20000103 91.86 91.93 86.63 90.77 1219508
20000104 89.13 91.75 87.98 90.16 1778461
20000105 75.20 84.81 75.20 83.83 4449646
20000106 84.32 86.63 82.86 85.06 1457944
20000107 85.60 85.60 82.74 84.87 1134344
20000110 84.99 90.16 84.99 89.56 1005624
20000111 90.53 91.26 86.88 87.79 855330
20000112 87.61 87.91 85.06 87.79 617304
20000113 88.04 89.50 87.55 89.50 530498
20000114 89.74 92.42 89.67 90.77 876287
20000118 89.93 91.32 88.88 88.88 456635
20000119 88.04 89.37 87.42 88.40 671751
20000120 88.64 89.19 81.89 85.17 1440685
20000121 86.63 89.01 86.15 86.94 992988
20000124 87.00 88.88 86.27 86.75 556386
20000125 86.58 86.58 83.90 86.39 641138
20000126 86.39 88.52 84.87 85.60 882861
20000127 85.60 88.40 85.54 87.18 936897
20000128 87.06 87.55 86.21 86.88 657986
20000131 86.15 89.44 85.42 89.44 1089760
20000201 88.10 89.25 86.58 86.82 1743020
20000202 86.88 86.94 83.17 83.66 1002234
20000203 84.87 87.55 84.81 85.78 779618
20000204 87.42 89.93 87.31 89.61 628913
20000207 89.86 90.47 87.55 87.61 767804
20000208 87.67 88.46 86.58 87.31 630043
20000209 85.66 87.06 85.06 85.17 677915
20000210 85.36 85.54 83.66 84.75 621825
20000211 84.50 84.50 80.43 81.58 656958
20000214 81.77 83.04 81.52 82.14 468551
20000215 82.07 82.80 80.06 81.58 456121
20000216 81.34 81.40 78.18 79.58 1072398
20000217 79.58 79.58 77.87 78.06 810642
20000218 79.15 79.15 77.69 77.99 741402
20000222 78.24 79.15 77.99 78.60 585253
20000224 78.79 78.79 76.23 77.82 1137118
20000225 77.63 77.99 75.44 76.17 722705
20000228 76.36 76.36 72.95 73.68 894573
20000229 74.17 76.78 73.92 76.72 1133009
20000301 75.74 75.80 72.95 73.01 1018362
20000302 73.55 74.59 72.09 73.74 1092225
20000303 74.71 76.66 73.80 74.84 878649
20000306 74.90 75.20 73.38 74.65 735752
20000307 74.90 76.05 74.28 75.44 992063
20000308 74.71 75.26 73.92 75.14 911729
20000309 75.14 78.85 74.77 77.69 974394
20000310 77.45 79.15 75.20 78.55 587821
20000313 78.55 78.55 75.74 77.63 712021
20000314 77.87 79.39 75.87 76.96 855330
20000315 76.72 76.72 73.13 74.77 815265
20000316 74.95 75.50 73.01 73.55 1321210
20000317 72.03 72.03 70.46 71.30 1557078
20000320 71.30 72.76 70.09 70.27 1103834
20000321 70.27 73.55 70.21 73.55 1421783
20000322 74.41 78.18 74.34 76.90 845365
20000323 75.93 76.72 74.95 76.72 662197
20000324 76.72 79.64 76.11 78.55 697845
20000327 78.55 79.52 77.39 77.87 488378
20000328 77.69 78.12 75.26 75.87 464545
20000329 75.68 77.02 72.71 74.59 580733
20000330 75.38 75.80 72.40 74.17 670210
20000331 74.41 77.02 73.19 77.02 1054729
20000403 76.72 77.20 74.65 77.20 530806
20000404 76.96 77.87 74.34 77.87 1216528
20000405 77.63 83.23 77.45 82.14 1280735
20000406 82.01 83.66 80.18 82.14 1084109
20000407 82.31 82.31 76.90 79.52 1122428
20000410 78.30 78.30 75.14 75.93 1029971
20000411 75.87 76.30 74.65 74.65 536559
20000412 75.44 76.60 73.92 74.47 655315
20000413 74.47 77.69 74.17 75.44 593574
20000414 74.47 75.07 70.57 74.04 1149548
20000417 71.36 74.84 70.21 73.49 917995
20000418 73.49 78.79 73.19 75.87 572822
20000419 75.87 76.72 74.41 75.44 621311
20000420 75.68 78.79 75.68 78.72 733595
20000424 78.36 78.36 75.01 76.30 632098
20000425 76.11 81.71 76.11 81.04 784857
20000426 80.79 80.79 79.03 79.64 491768
20000427 79.03 81.89 79.03 81.89 711200
20000428 81.83 82.56 78.24 79.39 556694
20000501 79.88 81.52 78.24 79.28 559673
20000502 79.03 80.61 78.36 79.58 627988
20000503 78.85 78.85 76.23 76.84 534915
20000504 77.09 77.82 76.17 76.84 455197
20000505 76.72 78.42 76.36 77.26 771605
20000508 77.33 78.66 75.74 78.36 710686
20000509 80.79 82.68 79.45 80.37 1556976
20000510 80.37 81.22 78.66 79.03 1017746
20000511 79.28 81.47 78.97 81.04 477900
20000512 81.89 84.99 81.77 84.14 927549
20000515 84.14 87.55 83.29 86.15 715309
20000516 87.36 87.55 84.26 84.81 496083
20000517 83.60 84.63 82.74 84.50 417597
20000518 85.36 87.00 84.81 85.66 1018568
20000519 83.96 84.32 82.80 83.90 484372
20000522 84.02 84.39 82.25 83.66 813724
20000523 82.86 88.28 82.86 86.21 897346
20000524 86.27 93.82 86.27 92.48 1942110
20000525 92.05 92.12 89.31 89.93 1552044
20000526 89.98 90.71 86.27 87.48 540565
20000530 88.46 94.78 88.15 93.99 991961
20000531 93.94 97.23 93.21 93.26 1095102
20000601 93.88 95.45 87.79 89.61 1166704
20000605 89.07 92.66 88.46 90.10 741608
20000606 90.16 93.26 90.16 92.48 701235
20000607 91.56 93.69 89.98 92.36 722397
20000608 94.91 95.70 90.23 92.78 1449828
20000612 86.82 88.04 83.11 83.71 1398360
20000613 84.20 84.93 81.95 83.41 1466368
20000614 83.71 87.00 83.71 85.85 1020314
20000615 86.26 87.06 84.69 85.42 885019
20000616 84.20 85.12 82.37 82.47 1158794
20000619 82.86 83.60 80.42 81.16 1639365
20000620 80.06 81.52 68.63 69.11 7277391
20000621 70.57 74.58 67.65 72.76 5505505
20000622 72.82 74.41 72.52 73.07 1340215
20000623 73.07 73.86 71.55 72.71 1036854
20000626 72.71 73.25 71.85 73.01 1136707
20000627 72.76 72.76 70.82 71.12 808793
20000628 71.06 72.03 69.60 71.12 1107840
20000629 70.82 70.82 69.48 70.27 740375
20000630 70.03 73.31 69.97 72.71 886868
20000703 72.64 72.89 71.43 71.55 236998
20000705 70.09 70.57 66.19 67.41 1947658
20000706 67.59 69.23 67.05 68.51 1108559
20000707 69.11 69.54 66.44 67.65 1423427
20000710 67.65 67.65 66.08 66.74 645658
20000711 66.38 68.87 66.19 68.63 677607
20000712 68.44 71.85 68.44 70.76 946349
20000713 70.76 71.43 69.36 71.00 720137
20000714 70.39 70.88 69.23 69.97 482215
20000717 70.20 70.27 67.11 67.41 1157767
20000718 67.35 67.35 64.00 66.13 1791508
20000719 66.38 66.38 64.30 65.71 723219
20000720 65.76 67.71 65.52 65.59 833037
20000721 65.59 65.82 62.90 63.21 821840
20000724 63.09 63.33 61.75 62.79 1130852
20000725 62.97 65.52 62.97 64.98 649151
20000726 65.16 65.16 62.24 62.60 1376582
20000727 63.09 63.09 59.92 61.21 1038600
20000728 61.87 61.87 59.62 60.68 1045380
20000731 60.96 61.21 60.05 60.24 1123250
20000801 59.98 66.31 58.78 66.01 2807816
20000802 66.01 69.66 65.34 68.81 1651795
20000803 69.05 70.09 67.41 69.66 847317
20000804 72.03 72.03 69.72 70.69 900942
20000807 70.76 71.55 70.03 70.94 542620
20000808 70.76 70.76 69.11 70.39 770886
20000809 70.46 71.49 70.15 71.43 762051
20000810 71.36 72.95 71.00 72.15 1208310
20000811 72.22 73.86 71.66 73.55 617510
20000814 73.55 75.20 72.82 74.84 542517
20000815 74.58 76.17 74.17 75.32 573028
20000816 75.44 77.39 74.22 74.71 824100
20000817 75.14 75.74 74.35 74.58 652952
20000818 74.35 75.07 73.49 73.98 574980
20000821 74.04 74.17 70.88 72.09 495569
20000822 72.09 72.82 71.06 71.06 917481
20000823 71.30 73.01 71.00 72.22 621208
20000824 74.17 77.63 74.10 75.87 849782
20000825 75.14 75.26 73.19 73.55 610422
20000830 73.01 74.58 72.40 74.17 398592
20000831 75.14 77.20 75.14 76.96 1060482
20000901 77.02 77.33 73.25 73.86 648637
20000905 73.92 73.92 72.52 73.38 295349
20000906 73.38 76.17 72.76 75.87 573439
20000907 75.81 76.66 73.80 76.41 483961
20000908 76.17 76.66 75.56 75.81 506664
20000911 76.04 76.04 72.34 72.89 1113388
20000912 74.10 75.93 72.82 75.87 1085959
20000913 75.63 76.17 74.65 75.56 681922
20000914 75.32 76.66 75.26 75.87 736882
20000915 75.93 79.28 74.84 77.76 1080103
20000918 77.76 77.82 74.53 75.44 535018
20000919 75.50 75.81 74.65 75.44 598299
20000920 75.50 76.53 74.47 75.93 590081
20000921 75.81 75.81 72.52 73.01 721164
20000922 70.57 72.95 70.09 72.71 988673
20000925 72.71 76.78 72.52 75.38 949636
20000926 75.44 75.44 73.12 73.86 525567
20000927 73.68 74.17 72.28 74.17 452217
20000928 74.41 74.71 73.44 74.65 531114
20000929 73.01 73.98 71.85 72.28 1192695
20001002 72.52 73.12 70.82 71.92 547140
20001003 71.92 71.92 69.05 69.11 795952
20001004 67.90 69.36 67.28 68.63 1064077
20001005 68.38 72.28 68.32 69.84 620797
20001006 69.66 75.32 69.60 75.01 1298815
20001009 69.00 69.00 66.01 68.38 1873281
20001010 68.38 69.00 65.89 68.14 668053
20001011 67.28 68.68 64.92 66.31 1142255
20001012 66.38 67.35 62.60 63.70 787014
20001013 64.25 66.74 63.76 66.19 1032539
20001016 66.19 66.19 64.62 66.01 431466
20001017 65.76 66.38 63.64 64.85 524128
20001018 64.43 64.43 59.56 60.35 1517014
20001019 60.84 62.60 60.72 62.42 1039216
20001020 62.30 64.25 61.57 64.25 848652
20001023 64.25 65.71 63.97 64.67 570665
20001024 65.65 66.62 64.79 65.03 670827
20001025 64.25 67.71 63.16 66.80 742121
20001026 66.80 67.54 64.85 65.82 600457
20001027 64.62 64.62 61.57 63.16 1015897
20001030 62.90 62.90 61.02 62.24 1082055
20001031 62.24 62.24 60.35 61.33 1354700
20001101 61.27 61.70 59.56 61.14 1389834
20001102 60.96 64.98 59.81 64.19 1534683
20001103 63.76 71.98 62.36 68.14 3199833
20001106 69.23 69.90 66.86 68.32 1182936
20001107 67.54 71.06 67.28 70.82 1060071
20001108 70.76 70.82 68.68 69.41 684593
20001109 68.87 68.93 67.41 68.38 555564
20001110 68.57 69.23 67.77 68.14 567994
20001113 67.65 67.90 66.68 67.11 625934
20001114 67.05 71.36 67.05 71.00 709761
20001115 70.46 71.66 69.48 71.66 540154
20001116 71.55 71.55 69.60 70.20 495467
20001117 69.97 71.43 69.90 70.57 518889
20001120 70.82 72.95 70.82 72.09 699591
20001121 72.09 72.71 70.88 71.06 891902
20001122 70.63 72.15 70.27 71.98 502555
20001124 71.79 72.76 71.18 72.46 196625
20001127 72.71 72.95 71.06 72.09 365308
20001128 72.40 72.82 67.65 67.84 996378
20001129 67.95 68.74 64.79 65.71 1099519
20001130 65.71 66.49 63.52 66.38 1212830
20001201 66.38 69.90 65.71 69.11 903716
20001204 68.63 68.87 67.35 67.65 350515
20001205 68.51 72.64 68.51 71.85 561419
20001206 71.85 72.71 70.27 72.52 492179
20001207 72.52 72.76 70.63 71.30 493309
20001208 71.49 72.22 70.39 72.15 379176
20001211 72.09 72.15 70.39 71.25 354316
20001212 71.12 72.46 70.27 71.98 340653
20001213 71.73 71.79 66.38 67.90 1318745
20001214 67.90 69.97 65.89 69.05 782494
20001215 68.51 69.11 65.71 68.14 1367131
20001218 68.20 69.66 66.25 68.44 751162
20001219 68.38 68.44 67.54 67.84 599635
20001220 66.56 66.56 63.70 64.43 1334154
20001221 62.06 62.18 60.05 61.08 1396409
20001222 61.14 61.21 58.89 59.87 1082055
20001226 59.81 60.24 58.95 59.87 872383
20001227 59.14 62.30 59.08 62.06 791124
20001228 60.35 60.60 58.16 59.01 1505405
20001229 59.44 61.21 56.70 58.52 1113593
20010102 57.32 58.89 56.70 57.92 943472
20010103 58.16 61.75 57.43 61.08 1518452
20010104 61.08 62.00 57.06 58.52 1636283
20010105 58.46 58.46 55.60 56.03 1185401
20010108 56.09 56.83 54.08 54.45 1465135
20010109 53.54 54.51 50.19 51.89 4108685
20010110 51.96 54.76 50.25 53.78 2818602
20010111 52.81 54.27 51.89 53.66 1584610
20010112 53.91 56.70 53.72 55.18 1969231
20010116 55.49 56.09 55.24 55.54 1425481
20010117 55.79 56.76 54.57 55.43 1382540
20010118 55.43 57.55 54.70 56.70 1483113
20010119 58.52 58.78 56.58 58.59 1680354
20010122 57.73 58.65 57.37 57.98 989290
20010123 57.55 59.44 56.70 58.83 1077740
20010124 59.19 60.41 58.65 59.08 736368
20010125 59.32 59.32 57.43 58.46 959601
20010126 58.41 61.33 58.41 60.84 883170
20010129 60.11 61.96 60.10 61.67 540257
20010130 61.91 64.94 61.44 64.50 1310321
20010131 64.49 64.89 62.30 62.88 1534067
20010201 62.88 63.27 61.23 62.29 949944
20010202 62.53 62.53 59.39 60.61 1081438
20010205 60.04 60.05 56.46 57.82 1901121
20010206 55.83 59.04 55.83 57.49 3511927
20010207 56.56 58.41 56.56 58.31 1567762
20010208 58.59 60.99 58.59 60.59 1221768
20010209 60.26 62.06 60.16 61.71 1229472
20010212 60.84 63.22 60.39 62.64 923748
20010213 61.78 62.69 60.35 60.84 728869
20010214 60.45 62.79 60.36 61.57 958676
20010215 61.57 62.70 61.31 61.81 823997
20010216 61.80 62.30 60.64 61.72 805095
20010220 61.52 62.04 60.71 61.65 603025
20010221 61.42 61.65 60.75 60.99 742943
20010222 60.70 60.71 58.27 59.77 855946
20010223 59.77 59.77 57.57 58.54 1241492
20010226 58.79 59.13 57.47 58.97 640213
20010227 58.89 58.95 56.91 57.35 743046
20010228 57.60 58.26 57.13 58.12 667334
20010301 56.95 58.41 56.26 58.10 704933
20010302 56.46 58.36 56.07 56.41 1566529
20010305 56.65 56.92 55.19 55.82 983948
20010306 56.79 56.93 56.12 56.41 781056
20010307 56.22 57.24 55.66 56.43 560084
20010308 56.70 56.81 54.75 54.76 850912
20010309 54.76 54.80 52.86 54.03 1141844
20010312 53.78 53.79 52.96 53.05 988673
20010313 52.63 53.78 52.43 53.58 820504
20010314 53.09 53.54 52.32 52.83 634358
20010315 53.54 54.04 52.59 52.66 1187250
20010316 53.15 53.15 31.15 31.83 14805855
20010319 31.73 33.15 30.42 32.12 7155554
20010320 32.37 33.09 31.90 32.12 2687827
20010321 31.73 31.83 29.81 30.08 2536198
20010322 29.84 29.85 28.72 29.61 2909724
20010323 33.00 33.00 29.79 31.12 2042683
20010326 31.16 31.73 29.50 31.46 2171917
20010327 31.54 31.64 30.98 31.64 1571563
20010328 31.59 31.61 30.66 31.05 1129722
20010329 31.02 31.34 30.76 31.12 1126126
20010330 31.20 31.75 30.67 31.49 841050
20010402 31.15 31.44 30.91 31.22 1418085
20010403 31.22 31.44 29.22 29.31 1831470
20010404 29.30 29.80 28.22 29.57 2049052
20010405 30.21 32.61 29.96 31.42 1384492
20010406 31.42 31.93 30.95 31.69 1237177
20010409 31.69 33.08 31.50 32.14 737909
20010410 32.85 33.68 32.17 33.06 1423427
20010411 33.73 33.97 31.83 33.09 1333127
20010412 33.09 33.39 32.03 32.30 1083493
20010416 32.30 32.59 31.93 32.20 676477
20010417 32.44 34.15 31.88 33.84 768112
20010418 34.31 36.75 33.63 35.74 1727507
20010419 35.75 36.87 35.75 36.50 2208489
20010420 36.50 36.50 34.75 34.89 1090376
20010423 34.55 34.55 32.61 33.10 1753909
20010424 33.34 34.46 32.79 33.97 1391888
20010425 33.97 34.31 33.78 33.97 1218788
20010426 34.06 34.25 32.63 33.97 1719289
20010427 34.17 34.80 33.93 34.56 648945
20010430 34.65 36.99 34.56 34.68 1326552
20010501 34.08 35.63 33.97 35.41 890874
20010502 34.93 36.02 34.93 35.35 1121606
20010503 35.11 35.12 34.02 34.58 1101676
20010504 33.83 36.11 33.24 35.82 1788221
20010507 35.82 36.10 34.56 35.24 1083493
20010508 35.53 37.01 35.43 36.87 1414489
20010509 36.36 37.48 35.79 37.18 1310424
20010510 37.38 37.96 36.07 36.58 943678
20010511 36.11 37.95 35.83 37.55 1605567
20010514 36.75 36.81 34.61 36.60 1580603
20010515 35.05 36.48 34.31 35.63 2918045
20010516 34.80 38.68 34.80 38.12 2243520
20010517 37.23 38.69 37.05 38.06 1703674
20010518 37.85 38.35 36.99 38.21 965970
20010521 38.16 40.74 37.80 40.62 1386752
20010522 40.62 41.37 39.62 40.74 942856
20010523 40.74 41.76 40.01 40.76 1557284
20010524 40.76 41.27 40.00 41.18 1324806
20010525 41.13 41.16 39.72 40.28 754552
20010529 40.28 41.37 39.72 41.25 1508282
20010530 40.20 41.01 39.70 40.21 1789762
20010531 39.97 40.88 39.91 40.87 1485578
20010601 40.87 41.32 40.05 41.27 883067
20010604 41.32 42.53 40.69 42.34 1343194
20010605 42.34 44.78 41.95 43.95 1491947
20010606 43.71 44.51 42.10 42.81 1420756
20010607 42.10 42.83 41.38 42.33 1131982
20010608 41.86 42.15 41.19 41.89 502452
20010611 41.64 42.43 40.98 42.34 827182
20010612 41.86 42.20 40.89 41.85 671751
20010613 41.60 42.10 40.88 41.10 353186
20010614 40.88 40.88 38.08 38.99 1578138
20010615 38.99 39.42 38.55 39.03 1431029
20010618 38.70 39.02 36.80 37.20 1198653
20010619 37.20 38.93 37.20 37.70 1150678
20010620 37.09 37.47 34.56 34.89 2641599
20010621 34.90 35.87 33.78 34.07 3360503
20010622 33.83 34.07 32.27 32.76 2719057
20010625 32.76 34.17 32.76 33.78 1966765
20010626 33.10 33.81 33.00 33.58 1498625
20010627 33.97 33.97 33.10 33.58 2236329
20010628 33.68 34.31 33.39 33.98 1875233
20010629 34.17 34.27 33.63 33.68 1795720
20010702 34.07 34.90 33.83 34.48 1243238
20010703 34.12 34.13 33.34 33.35 685209
20010705 33.44 33.68 32.86 33.22 788863
20010706 33.22 33.22 32.12 32.47 1034080
20010709 32.23 33.47 32.20 33.16 987646
20010710 33.29 33.58 32.63 33.34 1129208
20010711 33.35 33.49 32.65 33.34 884197
20010712 33.63 35.34 33.53 35.15 781261
20010713 34.91 35.92 34.56 35.32 597683
20010716 35.07 35.98 34.66 34.80 557207
20010717 34.56 35.58 33.88 34.36 834476
20010718 34.12 34.12 33.41 33.77 975318
20010719 34.17 34.98 33.88 34.31 794308
20010720 34.41 35.04 33.99 34.11 641549
20010723 34.10 34.36 33.39 33.53 849474
20010724 33.34 33.49 31.90 32.21 1442740
20010725 32.32 33.56 32.32 33.21 652541
20010726 32.99 33.04 30.66 32.38 1656932
20010727 32.95 33.13 32.35 32.56 936076
20010730 32.76 33.83 32.62 33.60 780542
20010731 33.78 35.30 33.58 35.15 1748361
20010801 34.07 34.23 32.12 32.65 2650022
20010802 34.80 36.80 33.98 36.16 3352387
20010803 36.16 36.50 35.19 36.04 872280
20010806 36.04 36.45 35.26 35.64 641035
20010807 35.88 36.98 35.29 35.99 651000
20010808 35.92 36.84 35.25 36.29 1002131
20010809 36.31 36.60 35.71 36.21 633125
20010810 36.41 36.66 35.58 36.26 920255
20010813 36.31 38.45 36.29 37.77 977373
20010814 37.87 37.87 36.60 36.72 586280
20010815 36.72 36.95 35.97 36.36 1017232
20010816 36.36 36.75 36.11 36.50 600251
20010817 36.26 36.94 36.16 36.75 707090
20010820 36.55 37.72 36.41 37.28 515294
20010821 37.28 37.33 36.70 37.01 602409
20010822 37.01 37.26 36.36 37.09 563679
20010823 37.04 37.66 36.94 37.40 560495
20010824 37.43 37.72 36.99 37.71 784652
20010827 37.82 37.87 36.89 37.15 779823
20010828 37.15 37.48 36.89 37.35 670724
20010829 37.35 37.57 36.94 37.20 728253
20010830 36.84 37.22 36.16 37.14 1198242
20010831 37.14 37.17 36.50 36.60 775920
20010904 36.60 37.50 36.43 36.44 642576
20010905 36.50 36.75 35.29 35.51 1259675
20010906 35.27 35.32 33.59 34.57 1774558
20010907 33.78 34.23 33.01 33.03 1418496
20010910 31.59 33.09 31.55 32.61 1455170
20010917 30.18 34.25 30.18 31.44 2128360
20010918 31.44 32.56 31.44 32.12 1392710
20010919 32.22 36.02 32.21 34.70 1905436
20010920 33.68 34.25 32.92 33.10 2275058
20010921 31.73 35.04 31.73 32.66 1580501
20010924 33.10 33.57 32.85 33.40 1286590
20010925 34.07 34.73 33.84 34.28 1107943
20010926 34.36 34.63 32.13 32.46 1088835
20010927 32.71 33.48 32.42 32.69 1147288
20010928 32.61 32.91 31.64 32.29 2175307
20011001 32.80 32.80 31.23 32.01 1032744
20011002 31.86 31.87 30.14 30.67 1506432
20011003 30.67 33.10 30.54 32.51 1445205
20011004 32.31 33.41 31.86 33.09 1215809
20011005 32.84 33.08 31.80 32.59 885224
20011008 32.35 32.77 31.53 31.69 753216
20011009 31.44 31.88 31.10 31.67 791740
20011010 31.73 32.61 31.57 32.54 812697
20011011 32.54 33.45 32.54 33.34 775098
20011012 33.10 33.10 31.39 32.82 893854
20011015 32.83 32.95 32.03 32.78 379382
20011016 32.68 32.80 32.17 32.60 534710
20011017 33.10 33.19 32.19 33.01 751162
20011018 32.91 32.91 31.64 32.16 820607
20011019 32.17 32.64 31.74 32.09 1142563
20011022 32.34 33.89 32.22 33.76 580733
20011023 33.76 34.05 32.77 33.67 586485
20011024 33.68 34.44 33.68 34.40 542825
20011025 33.49 34.85 33.42 34.70 768728
20011026 34.81 36.65 34.76 35.72 995145
20011029 36.75 37.77 36.12 36.70 1635050
20011030 36.31 36.32 34.80 35.29 998844
20011031 35.38 36.70 34.95 34.96 1157870
20011101 34.97 34.99 32.76 33.04 3498983
20011102 36.89 39.13 36.89 39.01 5912110
20011105 40.39 42.93 40.06 42.93 3100083
20011106 42.05 42.34 41.45 41.86 1799521
20011107 41.74 43.11 41.54 42.68 1924030
20011108 43.61 44.19 42.59 42.83 1316074
20011109 42.54 43.78 42.49 42.78 955697
20011112 42.54 43.77 42.00 42.85 608675
20011113 43.22 43.71 42.15 42.53 1160746
20011114 42.73 44.10 42.55 43.89 1200194
20011115 43.65 44.50 43.38 43.80 904229
20011116 43.80 43.80 42.77 43.27 905565
20011119 43.71 44.27 43.41 44.10 1133420
20011120 44.11 45.85 43.76 44.88 1226801
20011121 44.64 44.73 43.27 44.47 577342
20011123 44.22 45.62 44.13 45.61 203200
20011126 45.75 46.92 45.46 46.28 846392
20011127 46.24 47.88 45.88 47.70 797904
20011128 47.21 47.36 46.22 46.24 713562
20011129 46.25 46.49 45.56 46.17 900531
20011130 46.36 46.64 45.87 46.38 496494
20011203 46.38 46.71 45.81 46.52 383594
20011204 46.92 47.79 46.74 47.65 949328
20011205 48.09 48.90 47.89 48.67 862110
20011206 48.57 48.67 48.18 48.59 1434213
20011207 48.77 48.77 46.82 47.11 1103423
20011210 47.26 47.30 45.60 46.22 1700181
20011211 46.92 48.51 46.77 47.85 1253819
20011212 47.84 48.01 45.97 46.82 1187559
20011213 46.24 46.68 45.66 45.99 810642
20011214 45.75 45.75 43.68 43.80 1466676
20011217 43.80 44.58 42.88 44.02 1666383
20011218 44.29 45.99 44.29 45.98 1433700
20011219 45.98 47.21 45.50 46.21 1094999
20011220 46.12 46.29 45.46 45.65 1273544
20011221 46.53 46.72 45.71 46.37 1232554
20011224 46.38 46.75 45.71 45.74 193646
20011226 45.31 47.21 45.22 46.60 730924
20011227 46.61 47.30 46.24 47.05 509438
20011228 47.16 48.53 47.07 48.36 551660
20011231 48.36 48.48 47.55 47.68 625112
20020102 47.68 48.14 46.82 47.92 785371
20020103 47.88 48.48 47.65 48.18 1883143
20020104 48.18 49.55 48.18 49.06 2125072
20020107 48.96 49.40 48.55 48.65 849680
20020108 48.41 48.67 48.17 48.36 790918
20020109 48.43 49.03 48.22 48.48 931453
20020110 48.48 49.36 48.28 48.65 944191
20020111 48.65 48.65 47.11 47.89 634769
20020114 47.89 48.09 47.01 47.59 563782
20020115 47.59 48.18 46.16 46.53 814546
20020116 45.75 46.24 43.99 44.58 1635461
20020117 44.88 45.42 44.14 44.58 771194
20020118 43.39 43.79 43.11 43.73 997816
20020122 43.85 44.10 42.67 43.07 1372575
20020123 43.07 43.82 42.70 43.63 551557
20020124 44.29 44.96 43.80 44.05 1366514
20020125 44.06 44.24 42.92 43.03 1105888
20020128 42.78 43.32 41.62 42.60 1462875
20020129 42.35 42.54 39.81 40.37 1563139
20020130 39.67 41.76 39.44 40.99 1748464
20020131 41.96 44.00 41.61 43.32 1622209
20020204 45.51 46.11 44.78 45.24 1197523
20020205 45.33 46.19 44.59 45.60 956108
20020206 45.85 46.60 44.45 45.16 963094
20020207 44.98 46.34 44.97 45.44 578164
20020208 44.78 46.04 44.29 45.75 1088013
20020211 46.24 48.41 46.15 48.14 1155815
20020212 47.70 48.67 47.41 48.36 842591
20020213 48.60 49.00 47.30 48.14 1210467
20020214 48.14 48.33 47.32 47.69 886046
20020215 47.89 47.90 46.80 47.57 749415
20020219 46.82 48.04 46.82 47.24 748696
20020220 47.24 47.24 45.74 46.28 1188894
20020221 46.19 46.24 43.43 43.79 1856022
20020222 44.14 44.34 43.13 43.46 1445616
20020225 43.51 44.29 42.83 43.69 1215296
20020226 43.69 44.29 43.56 44.10 1593650
20020227 44.58 46.05 44.52 45.77 1067159
20020228 45.78 46.70 45.41 46.25 929912
20020301 46.25 46.92 45.48 46.27 1220021
20020304 46.72 49.18 46.68 49.15 1952383
20020305 49.16 49.16 47.84 48.48 1194750
20020306 48.28 48.77 47.67 48.62 1204098
20020307 50.96 51.01 50.28 50.65 2403162
20020308 51.13 52.05 50.86 51.10 1709632
20020311 50.62 51.00 50.19 50.62 954567
20020312 49.79 50.28 49.64 50.27 1038600
20020313 50.72 50.86 50.19 50.58 1122120
20020314 50.51 51.06 50.33 50.62 725993
20020315 51.59 51.59 50.59 50.86 1198448
20020318 51.10 51.61 51.01 51.45 943575
20020319 51.59 51.85 51.19 51.41 1017849
20020320 51.32 51.35 49.90 50.16 704830
20020321 50.16 50.28 48.67 49.64 930734
20020322 49.74 49.74 46.92 47.49 1938412
20020325 47.60 48.77 47.31 48.19 952923
20020326 48.43 49.22 47.75 47.80 917790
20020327 47.80 49.90 47.12 49.08 903407
20020328 49.89 50.33 49.14 49.40 756709
20020401 48.77 48.77 47.99 48.26 894881
20020402 48.07 48.08 46.99 47.16 1026581
20020403 47.80 47.80 46.81 46.96 579089
20020404 47.10 47.70 46.52 47.21 774070
20020405 47.21 47.36 46.04 46.51 640316
20020408 44.24 45.70 44.24 45.51 1633612
20020409 45.85 46.23 45.26 45.38 1057502
20020410 45.45 46.00 43.37 43.63 3053238
20020411 43.71 44.68 42.73 42.96 2005186
20020412 43.07 44.10 43.07 43.81 1210570
20020415 44.19 44.63 43.90 44.10 1025040
20020416 44.49 46.69 44.39 46.59 1603923
20020417 46.24 47.09 45.56 45.74 1233273
20020418 46.24 47.33 46.04 46.98 1418393
20020419 47.26 47.47 46.80 47.31 578678
20020422 47.00 47.00 45.26 45.51 944294
20020423 44.87 45.60 43.80 44.99 1384286
20020424 45.12 45.95 44.79 45.09 518786
20020425 44.85 45.46 44.28 45.18 670108
20020426 45.60 45.60 43.85 43.85 565631
20020429 43.85 44.23 42.47 42.74 816292
20020430 43.22 44.85 43.11 43.66 1260908
20020501 43.66 43.67 42.23 42.52 1566735
20020502 42.68 43.03 41.28 41.85 1923619
20020503 41.89 42.10 40.33 40.35 1578754
20020506 40.74 40.74 38.94 39.13 1675218
20020507 39.62 39.71 38.68 38.92 2594959
20020508 39.89 40.80 39.61 40.69 1935844
20020509 40.69 40.88 39.54 39.62 760407
20020510 39.62 40.11 38.93 39.37 921077
20020513 39.37 39.38 37.38 38.21 2807816
20020514 40.40 41.03 39.57 40.40 2058811
20020515 42.83 45.46 42.60 45.39 4081565
20020516 45.72 45.74 44.52 45.05 1740246
20020517 45.75 46.68 45.62 46.26 1331175
20020520 46.26 46.40 45.28 46.26 1312478
20020521 46.72 46.72 45.86 46.14 1356344
20020522 45.90 46.34 45.22 46.31 1024012
20020523 46.24 47.34 45.99 47.34 1593239
20020524 46.77 46.78 45.53 45.80 974086
20020528 46.34 46.53 45.36 45.59 829236
20020529 45.60 45.67 45.00 45.35 852351
20020530 44.87 45.96 44.61 45.65 944602
20020531 45.90 46.42 45.68 46.11 1031614
20020603 46.11 46.30 45.30 45.66 902894
20020604 45.63 46.70 44.88 46.14 1387060
20020605 46.38 47.07 46.14 46.94 933405
20020606 47.11 47.71 46.62 46.95 1521534
20020607 46.54 48.43 46.43 47.89 1580501
20020610 48.04 48.44 47.19 47.46 1613066
20020611 47.60 47.87 45.98 46.06 1095615
20020612 46.14 46.53 44.79 46.11 813621
20020613 46.34 46.63 44.24 44.40 1415208
20020614 43.12 44.93 43.04 44.78 917687
20020617 45.17 47.21 45.12 47.07 797082
20020618 47.02 47.89 46.68 47.42 883067
20020619 46.93 47.96 46.04 46.52 946759
20020620 46.54 47.45 45.69 45.91 856357
20020621 45.03 46.43 44.87 45.35 919639
20020624 45.25 45.65 44.39 45.12 928576
20020625 45.93 46.50 43.80 44.14 923029
20020626 44.00 44.01 42.34 43.32 1535197
20020627 44.29 44.97 42.48 44.58 1791200
20020628 44.19 47.21 43.97 46.53 1280324
20020701 46.53 46.58 40.20 40.57 2931092
20020702 40.57 41.52 37.57 39.38 3359167
20020703 39.13 40.48 37.82 39.77 1522356
20020705 39.81 40.25 39.13 39.72 904229
20020708 39.73 40.87 38.76 39.41 1345249
20020709 38.99 39.73 38.09 38.11 869507
20020710 38.34 39.08 37.82 38.16 1483524
20020711 38.30 38.74 36.45 37.08 1625496
20020712 37.08 38.64 36.55 38.21 1332202
20020715 37.87 37.91 36.75 37.71 1023704
20020716 37.71 39.52 37.71 38.06 1351926
20020717 38.79 39.62 38.28 39.33 1052058
20020718 38.65 38.65 36.58 36.93 1572180
20020719 36.69 37.87 35.18 35.68 966381
20020722 35.68 36.89 34.29 34.68 1255566
20020723 34.46 35.50 34.15 34.45 971620
20020724 33.29 35.79 33.24 35.13 1426303
20020725 33.73 35.34 33.22 34.85 1492461
20020726 34.85 35.46 33.88 34.91 809512
20020729 35.97 36.99 35.11 36.26 1420550
20020730 35.87 37.28 35.62 36.99 2160411
20020731 36.45 36.51 35.24 36.02 1811232
20020801 35.29 35.75 34.56 34.93 1599814
20020802 34.68 34.69 33.84 34.26 1372062
20020805 34.26 34.36 31.98 32.18 1331381
20020806 32.61 34.30 32.42 33.90 1337031
20020807 34.12 34.56 32.86 34.17 808177
20020808 34.56 35.60 33.72 35.37 961347
20020809 35.37 35.90 34.46 35.28 598505
20020812 35.03 35.16 34.17 34.77 692297
20020813 33.80 35.34 33.68 34.07 1196393
20020814 33.83 35.72 33.69 35.52 989906
20020815 35.68 36.41 35.45 35.93 835195
20020816 35.04 36.23 34.95 36.02 757736
20020819 36.07 36.70 35.63 36.60 877211
20020820 36.55 36.55 35.24 35.32 838790
20020821 35.63 36.08 35.30 35.97 1077843
20020822 36.07 36.11 35.48 36.06 1671417
20020823 36.06 37.82 35.77 36.99 1658370
20020826 37.04 37.62 36.21 37.12 807149
20020827 37.23 37.58 36.11 36.31 764414
20020828 36.31 36.65 35.19 35.32 763592
20020829 35.24 36.28 34.80 36.00 813519
20020830 36.00 36.36 35.74 35.85 585355
20020903 35.82 35.83 33.88 34.07 1167834
20020904 34.09 35.22 33.85 35.04 724144
20020905 34.56 34.56 33.82 33.99 1181189
20020906 34.51 35.27 34.51 35.01 669697
20020909 35.00 36.11 34.46 35.66 671032
20020910 35.58 36.02 35.19 35.87 573747
20020911 36.16 36.26 35.06 35.30 544880
20020912 35.05 35.05 33.94 34.09 662814
20020913 33.97 34.15 33.67 33.97 921591
20020916 33.97 35.04 33.88 34.70 906181
20020917 35.29 35.53 33.97 34.08 942548
20020918 33.84 34.70 33.50 34.23 1269845
20020919 29.69 30.66 28.72 28.72 6274542
20020920 28.96 29.41 28.52 29.19 2627627
20020923 29.19 29.47 28.42 29.13 1268099
20020924 28.47 28.67 24.92 25.06 4603022
20020925 25.60 26.90 25.35 26.42 2082850
20020926 27.25 27.94 26.82 27.28 2204996
20020927 26.82 27.54 25.34 25.34 1372883
20020930 25.31 27.51 24.79 27.05 2570304
20021001 27.09 29.20 26.49 28.95 2490175
20021002 28.95 29.31 27.26 27.94 1969436
20021003 27.90 28.96 27.16 27.21 1621284
20021004 27.21 27.21 25.17 25.32 1904408
20021007 25.33 25.98 23.89 24.19 1683231
20021008 24.38 26.19 24.36 25.77 1242314
20021009 25.31 25.31 23.65 23.91 1984949
20021010 23.92 24.65 23.76 24.60 3043684
20021011 25.70 26.63 25.31 25.64 1937179
20021014 25.50 26.50 25.50 26.50 853892
20021015 28.23 29.40 28.05 29.40 1698229
20021016 28.42 28.76 26.87 27.71 1541361
20021017 29.17 30.17 28.45 28.95 1109381
20021018 28.76 29.12 27.89 29.05 1221049
20021021 28.23 29.88 28.08 29.82 1346893
20021022 29.35 29.78 28.99 29.20 1093869
20021023 29.30 29.91 28.81 29.62 1421475
20021024 30.37 32.12 30.06 30.28 1402881
20021025 29.79 30.61 29.30 30.32 848550
20021028 30.95 31.94 30.32 31.24 1020211
20021029 31.14 31.15 29.58 30.29 921385
20021030 30.18 31.05 29.68 30.49 983229
20021031 31.05 32.19 31.05 31.43 1277447
20021101 30.95 32.08 30.44 31.91 820607
20021104 32.61 34.56 32.48 33.30 1156842
20021105 33.19 33.19 32.06 32.46 1161671
20021106 30.95 30.96 29.36 30.66 5152833
20021107 30.52 30.86 29.87 30.16 1624880
20021108 30.08 30.32 29.44 29.49 1243341
20021111 29.27 29.31 28.25 28.57 1062947
20021112 28.57 29.20 28.17 28.95 1424659
20021113 28.40 29.84 28.40 29.56 1151809
20021114 29.85 30.81 29.70 30.40 1912216
20021115 30.32 30.57 29.85 30.38 1447465
20021118 30.76 30.81 29.79 29.92 1287926
20021119 29.94 29.94 28.72 29.14 1369699
20021120 29.14 30.47 29.04 30.45 1135474
20021121 30.95 32.46 30.54 32.37 2022959
20021122 32.28 34.79 31.93 34.19 2177978
20021125 33.68 35.02 32.95 33.82 1685491
20021126 33.34 33.57 32.20 32.38 1245293
20021127 32.71 34.07 32.61 34.00 836222
20021129 34.00 34.35 33.49 33.96 356165
20021202 34.36 35.04 32.51 32.77 1605156
20021203 32.78 33.05 32.31 32.46 765030
20021204 31.73 32.40 31.54 32.13 1093561
20021205 32.12 32.76 31.93 32.62 1044867
20021206 32.12 32.89 31.77 32.32 787323
20021209 32.10 32.10 31.15 31.23 936178
20021210 31.25 32.12 31.25 32.02 1098286
20021211 31.83 33.10 31.40 32.45 802937
20021212 32.61 33.93 32.12 33.75 1400210
20021213 33.58 33.58 31.78 32.04 1635667
20021216 32.05 33.98 31.98 33.91 1373089
20021217 33.84 34.38 33.63 34.20 1451266
20021218 34.07 34.36 33.97 34.22 1894341
20021219 34.13 34.62 33.83 34.07 2154967
20021220 34.07 34.12 33.53 33.73 1783495
20021223 33.49 34.04 33.29 33.73 1572488
20021224 33.53 33.64 33.43 33.53 438143
20021226 33.63 34.07 33.63 33.84 1159513
20021227 33.74 33.84 33.24 33.33 785268
20021230 33.33 33.70 32.91 33.38 1001515
20021231 33.38 33.91 33.28 33.53 936692
20030102 34.02 34.12 33.56 34.12 1740862
20030103 33.83 33.92 33.25 33.53 1295939
20030106 33.78 34.70 33.75 34.48 2090350
20030107 34.45 35.24 34.23 35.04 1227007
20030108 34.62 34.95 34.26 34.31 1458868
20030109 34.51 34.99 34.51 34.65 1124996
20030110 34.65 35.48 34.56 35.04 1229781
20030113 35.19 35.68 35.12 35.18 1059454
20030114 34.99 35.02 34.37 34.46 753319
20030115 34.47 34.65 33.02 33.25 1657651
20030116 33.39 33.39 32.48 32.73 1358090
20030117 32.73 32.73 31.43 31.67 1227110
20030121 31.67 32.03 31.15 31.25 979325
20030122 31.07 31.38 30.60 31.06 1074761
20030123 31.23 31.68 30.95 31.64 866836
20030124 31.56 31.56 30.57 30.59 989187
20030127 30.42 31.36 30.12 30.39 781056
20030128 30.42 31.14 30.37 31.05 796979
20030129 30.81 30.87 29.92 30.70 1231424
20030130 30.70 31.00 30.09 30.57 887176
20030131 30.58 30.58 29.54 29.79 1407092
20030203 29.67 30.62 29.67 30.18 1090787
20030204 29.75 29.94 29.51 29.93 2063126
20030205 30.76 32.27 30.76 31.52 3924901
20030206 31.76 32.22 31.23 32.13 2116443
20030207 32.22 32.78 32.01 32.46 2802679
20030210 32.62 32.71 31.66 31.83 2172945
20030211 32.00 32.13 31.34 31.52 1350488
20030212 31.52 31.52 30.34 30.53 1503967
20030213 30.53 30.59 29.36 30.18 1611011
20030214 30.18 30.96 29.83 30.96 827695
20030218 30.96 31.34 30.80 31.13 1549579
20030219 31.14 31.14 30.47 30.54 1211906
20030220 30.63 30.66 29.94 30.08 1081849
20030221 30.08 30.84 29.95 30.62 1032128
20030224 30.64 30.66 29.98 30.03 1418598
20030225 29.88 30.38 29.06 30.38 992269
20030226 30.13 30.17 29.62 29.71 1125510
20030227 29.88 30.58 29.71 30.40 1014048
20030228 30.40 30.97 30.18 30.43 1388909
20030303 30.57 30.88 29.77 29.83 883786
20030304 29.76 29.76 28.32 28.33 2319643
20030305 28.42 29.11 28.24 29.06 1602279
20030306 28.91 28.93 28.47 28.76 1188689
20030307 28.42 29.15 28.13 29.15 3959111
20030310 29.08 29.25 28.76 28.76 1678608
20030311 28.76 29.19 28.52 28.69 1089349
20030312 28.59 28.60 28.02 28.46 2700771
20030313 28.67 28.72 26.87 27.40 3884015
20030314 27.60 27.84 27.30 27.47 1865165
20030317 26.87 28.70 26.77 28.65 2647557
20030318 28.65 29.30 28.30 29.27 2053675
20030319 29.27 29.43 29.06 29.36 1556565
20030320 29.25 29.98 29.08 29.89 960628
20030321 29.89 31.56 29.89 31.40 2931605
20030324 31.20 31.20 30.20 30.30 1645837
20030325 30.30 31.24 30.27 30.81 1298301
20030326 30.64 31.01 29.94 30.98 2440453
20030327 30.99 33.02 30.99 32.48 3467650
20030328 31.93 32.56 31.71 32.05 1212933
20030331 31.69 31.85 31.30 31.69 964737
20030401 31.69 31.69 30.71 31.55 1919099
20030402 31.34 31.34 25.82 27.76 12791731
20030403 28.95 29.88 28.62 29.40 7595238
20030404 29.46 29.49 28.46 28.65 2394944
20030407 29.35 29.84 29.01 29.11 1823971
20030408 29.01 29.02 28.19 28.37 1748053
20030409 28.61 29.15 28.19 28.25 1462258
20030410 28.47 28.47 27.96 28.29 2097027
20030411 28.62 28.77 28.26 28.53 1269640
20030414 28.52 29.72 28.52 29.72 1568584
20030415 29.48 30.08 29.20 30.08 1743020
20030416 30.37 30.91 30.18 30.62 1951459
20030417 30.62 30.87 30.32 30.84 960525
20030421 30.84 30.94 30.23 30.61 1346482
20030422 30.61 31.54 30.27 31.53 1929372
20030423 31.34 31.64 31.05 31.60 1358501
20030424 31.54 31.54 31.00 31.13 1121709
20030425 30.98 31.12 30.19 30.44 1150884
20030428 30.44 31.64 30.42 31.64 1603307
20030429 31.59 31.69 30.78 31.69 1311656
20030430 31.49 32.07 31.16 32.07 1478284
20030501 31.83 32.09 31.12 32.05 871356
20030502 31.93 32.15 31.71 32.04 1535608
20030505 32.61 33.19 32.10 32.28 1823149
20030506 32.28 33.22 32.12 33.04 1805274
20030507 32.61 32.78 32.13 32.27 1965122
20030508 30.91 31.47 30.66 31.17 2503427
20030509 31.36 32.72 31.26 32.64 1424248
20030512 32.27 32.61 31.88 32.02 1849961
20030513 31.96 33.73 31.96 33.13 3799879
20030514 34.70 36.89 34.26 36.31 9262956
20030515 35.58 36.36 35.29 35.60 4025166
20030516 35.48 36.48 35.06 36.48 1827772
20030519 36.10 36.21 35.09 35.19 1365076
20030520 35.20 35.74 34.95 35.14 1534683
20030521 34.95 35.70 34.90 35.66 1453218
20030522 35.53 35.76 35.33 35.70 1518041
20030523 35.73 36.48 35.54 36.32 1106299
20030527 36.32 37.40 36.31 37.32 1631249
20030528 37.57 38.35 37.49 37.75 2252560
20030529 37.75 38.21 37.38 37.48 1483010
20030530 37.75 39.03 37.67 38.65 1281967
20030602 38.69 40.36 38.69 39.86 2944755
20030603 39.57 39.57 38.12 38.43 1850681
20030604 38.35 39.28 38.35 39.11 1523075
20030605 39.11 39.31 38.10 39.13 1746204
20030606 39.57 40.69 39.37 39.37 1736445
20030609 39.37 39.44 38.07 38.38 822970
20030610 38.40 38.76 38.07 38.76 533066
20030611 38.71 39.38 38.45 39.36 917790
20030612 39.31 39.33 38.30 38.59 856357
20030613 38.74 38.84 37.78 38.21 750032
20030616 38.69 39.49 38.48 39.48 1834449
20030617 40.40 41.03 40.06 40.11 1994194
20030618 40.11 41.47 39.96 41.12 1653439
20030619 41.46 41.48 40.19 40.44 1799418
20030620 40.62 40.99 40.38 40.58 1104039
20030623 40.34 40.48 39.68 39.76 1102395
20030624 39.66 40.49 39.13 39.13 1226082
20030625 39.08 39.62 37.18 37.29 2044018
20030626 37.48 38.40 37.29 38.30 1649022
20030627 38.40 38.52 37.28 37.39 997714
20030630 37.57 38.20 37.11 37.11 1218891
20030701 37.11 37.57 36.17 37.54 1438939
20030702 37.54 37.82 37.09 37.70 1034491
20030703 37.33 38.11 37.27 38.03 789069
20030707 38.45 39.43 38.45 39.18 1596218
20030708 39.01 39.91 38.99 39.81 1444178
20030709 39.57 39.72 38.65 38.94 1334051
20030710 38.94 38.94 37.87 38.04 1132495
20030711 38.21 38.40 37.84 38.22 930425
20030714 38.89 38.94 38.45 38.59 1409969
20030715 38.94 39.42 38.72 39.13 1273338
20030716 39.28 39.28 38.46 38.71 986721
20030717 38.44 38.60 37.36 37.52 1423221
20030718 37.52 37.88 37.30 37.49 1397025
20030721 37.49 37.49 36.50 36.82 841769
20030722 37.36 37.36 35.82 36.11 3482649
20030723 37.28 37.62 36.98 37.60 2439015
20030724 37.78 38.06 37.09 37.23 1227110
20030725 37.22 38.74 37.19 38.65 1167218
20030728 38.45 39.23 38.35 38.87 1186120
20030729 38.74 38.95 38.55 38.77 1140611
20030730 38.89 39.04 38.46 38.48 718596
20030731 38.69 40.12 38.65 39.49 1673471
20030801 39.25 39.88 38.84 39.65 1679121
20030804 40.59 41.61 40.07 41.61 3318589
20030805 41.42 41.91 41.11 41.29 2548833
20030806 41.13 41.58 40.68 41.08 1761614
20030807 40.88 41.00 40.40 40.94 899812
20030808 40.94 41.13 40.26 40.52 1223206
20030811 40.51 41.71 40.51 41.56 1791303
20030812 41.61 42.46 41.57 42.46 2100109
20030813 42.46 42.46 39.23 39.33 5268507
20030814 39.57 39.75 39.26 39.42 1714974
20030815 39.57 39.70 38.93 39.38 624393
20030818 39.86 40.45 39.72 40.33 1719494
20030819 40.54 41.45 40.48 41.36 1345968
20030820 40.84 41.81 40.84 41.76 1209029
20030821 42.10 42.40 42.10 42.31 1490509
20030822 42.69 42.91 41.46 41.53 1018157
20030825 41.87 41.87 41.33 41.51 878547
20030826 41.27 41.33 40.54 40.93 1345865
20030827 40.88 41.18 40.61 40.78 696920
20030828 40.79 40.98 40.30 40.64 843310
20030829 40.40 41.59 40.40 41.44 753011
20030902 41.95 42.95 41.67 42.92 1092739
20030903 42.95 43.61 42.73 42.97 1164547
20030904 42.88 43.76 42.73 43.48 976654
20030905 43.03 43.29 41.80 41.89 1260805
20030908 41.95 42.54 41.95 42.44 1368774
20030909 42.45 42.81 42.34 42.39 1273954
20030910 41.95 42.39 40.45 40.66 1405654
20030911 40.65 40.93 40.25 40.54 1284844
20030912 40.44 40.47 39.39 39.64 1874719
20030915 39.67 39.93 39.31 39.48 1686107
20030916 39.23 39.63 39.00 39.26 1694325
20030917 39.81 39.91 38.50 38.69 2565373
20030918 38.69 38.69 37.75 38.37 2657933
20030919 38.37 38.65 37.77 38.25 1537046
20030922 38.25 38.76 37.93 38.15 1065824
20030923 38.39 38.55 37.47 37.50 1366103
20030924 37.57 37.67 36.58 36.65 1539820
20030925 36.75 37.02 36.31 36.36 1247245
20030926 36.36 36.50 35.72 35.86 1371342
20030929 36.50 37.11 36.45 36.79 1774044
20030930 36.79 36.79 35.82 36.57 1230808
20031001 36.75 37.18 36.39 37.13 1334051
20031002 36.94 37.55 36.79 37.53 1677272
20031003 37.57 39.17 37.57 38.96 2923798
20031006 38.96 39.53 38.88 39.03 1102395
20031007 38.79 39.33 38.41 39.33 1189202
20031008 38.99 39.30 38.84 39.18 1097156
20031009 39.27 39.58 39.01 39.08 1759148
20031010 39.08 39.38 38.95 39.32 509232
20031013 39.56 40.25 39.54 40.02 930014
20031014 40.15 40.22 39.43 39.52 853583
20031015 39.81 39.81 39.36 39.52 1002747
20031016 39.03 39.03 38.27 38.60 1698640
20031017 38.42 38.84 38.12 38.35 1238924
20031020 38.45 38.79 38.28 38.63 540771
20031021 38.50 38.54 37.87 37.87 1103936
20031022 37.87 37.87 37.16 37.34 1068392
20031023 37.19 37.82 36.89 37.78 915632
20031024 37.14 37.51 36.39 37.33 844749
20031027 37.57 37.94 37.47 37.80 555358
20031028 38.12 38.69 38.01 38.69 915940
20031029 38.45 38.65 38.29 38.43 804068
20031030 38.43 38.66 37.87 38.12 900942
20031031 38.16 38.64 38.07 38.57 741197
20031103 38.74 38.90 37.78 38.53 645350
20031104 38.29 38.99 38.01 38.66 947068
20031105 38.47 38.79 37.97 38.18 742738
20031106 38.01 38.44 37.91 38.41 1036648
20031107 38.65 39.92 38.55 39.61 2006008
20031110 39.85 40.63 39.62 39.86 1847599
20031111 39.86 40.14 39.38 39.71 2320259
20031112 42.72 43.37 42.34 43.02 7663964
20031113 42.83 43.79 42.54 43.56 3018207
20031114 43.37 43.58 42.90 43.03 1796234
20031117 42.34 42.43 40.93 41.39 2766107
20031118 41.86 42.10 41.20 41.22 2038779
20031119 41.10 41.34 40.21 40.58 1680560
20031120 40.45 40.88 39.79 39.91 1826231
20031121 40.26 40.30 39.89 40.01 1178313
20031124 40.30 40.87 40.30 40.70 975524
20031125 40.70 41.04 40.50 40.51 1037881
20031126 40.64 41.02 40.06 40.20 1273441
20031128 40.20 40.49 40.19 40.30 915530
20031201 40.35 40.88 40.35 40.81 1867117
20031202 40.84 41.70 40.80 41.25 1431131
20031203 41.37 41.69 40.64 40.84 1433186
20031204 40.79 41.18 40.53 40.78 1322648
20031205 40.53 40.53 40.08 40.28 971517
20031208 40.11 40.67 40.10 40.61 667950
20031209 40.61 41.08 40.15 40.30 1000487
20031210 40.40 40.81 40.27 40.51 806533
20031211 40.19 41.03 39.96 40.97 1339496
20031212 40.74 41.42 40.24 41.33 1250532
20031215 41.61 41.64 40.68 40.74 1366103
20031216 40.25 41.20 40.11 41.00 1278269
20031217 40.64 40.79 40.03 40.32 1304876
20031218 40.30 40.49 40.15 40.44 1126229
20031219 40.21 40.25 39.34 39.62 2091069
20031222 39.52 41.02 39.38 40.74 962991
20031223 41.27 42.77 41.03 42.73 2236226
20031224 42.73 43.20 42.30 43.04 980455
20031226 43.07 43.18 42.83 42.92 296171
20031229 43.02 43.17 42.73 43.13 727842
20031230 42.81 43.63 42.49 43.42 601895
20031231 43.13 43.41 42.89 43.05 626036
20040102 43.04 43.27 42.92 43.07 581041
20040105 43.12 44.78 43.12 44.70 1464724
20040106 43.93 44.28 43.51 44.13 877622
20040107 43.68 43.94 43.51 43.80 806019
20040108 43.76 44.00 43.56 43.81 1001309
20040109 43.46 43.79 43.10 43.17 904127
20040112 43.03 43.62 42.93 43.36 749004
20040113 43.27 43.27 42.41 42.88 1247245
20040114 42.88 43.63 42.84 43.41 1134961
20040115 43.76 44.02 43.15 43.67 1212316
20040116 43.77 43.93 43.51 43.78 764825
20040120 43.80 44.05 42.59 43.22 1246834
20040121 43.17 44.14 42.74 43.71 862110
20040122 43.71 44.57 43.46 44.40 1181908
20040123 44.53 45.58 44.34 45.30 1415414
20040126 45.30 45.44 44.76 45.44 988468
20040127 45.29 45.29 44.44 44.47 936692
20040128 44.47 44.92 43.86 44.05 783932
20040129 44.00 44.58 43.32 44.05 888203
20040130 43.80 43.80 43.22 43.46 713768
20040202 43.45 43.58 42.62 43.32 909366
20040203 43.32 44.52 42.98 43.44 556077
20040204 42.93 43.35 42.68 43.15 815368
20040205 43.07 43.76 42.80 43.63 858925
20040206 43.74 44.46 43.32 44.46 808177
20040209 44.46 45.12 44.21 44.90 1052674
20040210 44.68 45.01 44.31 44.94 760305
20040211 44.92 45.75 44.73 45.38 1511466
20040212 43.32 43.32 41.32 41.73 7289411
20040213 41.74 42.62 41.53 41.77 2753780
20040217 42.01 42.25 41.79 41.94 810026
20040218 41.86 41.90 41.27 41.31 1414181
20040219 41.66 41.66 41.13 41.22 1182833
20040220 41.66 41.71 40.11 40.40 1890745
20040223 40.59 40.64 39.73 40.10 1600225
20040224 40.30 40.50 39.23 39.62 2082850
20040225 39.67 40.06 39.47 39.90 1207796
20040226 39.76 39.93 39.33 39.72 1452910
20040227 39.07 40.92 39.07 40.68 1568379
20040301 40.69 41.08 40.63 40.63 980352
20040302 40.64 40.79 39.96 40.49 1206666
20040303 40.54 41.32 40.27 41.03 900839
20040304 40.85 41.32 40.79 41.21 722294
20040305 41.08 41.85 40.88 41.60 1106299
20040308 41.63 41.84 41.06 41.09 1312684
20040309 40.84 41.29 40.74 40.98 1498009
20040310 40.90 40.98 40.15 40.25 1651487
20040311 40.13 40.79 39.99 40.23 1532218
20040312 40.20 41.12 40.11 41.02 996481
20040315 40.59 40.79 39.91 40.20 1030895
20040316 40.32 40.71 40.15 40.42 1172765
20040317 40.49 40.59 40.22 40.37 1205023
20040318 40.14 40.95 40.14 40.67 1077946
20040319 40.64 40.74 40.09 40.20 776022
20040322 40.11 40.11 38.57 39.27 1939336
20040323 39.42 39.77 39.04 39.58 1009938
20040324 39.54 39.72 38.87 39.01 1419831
20040325 39.10 39.97 38.91 39.71 1089554
20040326 39.46 39.59 39.14 39.16 1031101
20040329 39.26 39.77 39.24 39.49 833346
20040330 38.55 39.57 38.55 39.47 1196907
20040331 39.53 39.56 38.91 39.26 1348742
20040401 39.42 40.15 39.26 40.06 1062433
20040402 40.74 41.19 40.47 41.04 1047127
20040405 41.11 41.34 40.96 41.34 979736
20040406 41.29 41.78 41.17 41.71 1160335
20040407 41.71 41.93 41.24 41.49 1264298
20040408 41.81 42.11 41.41 41.63 1064180
20040412 41.63 42.04 41.58 41.94 942548
20040413 42.07 42.61 41.94 42.16 1137632
20040414 42.10 42.53 41.99 42.53 1024629
20040415 42.40 42.40 41.64 41.90 749415
20040416 41.90 42.10 41.58 41.81 1178929
20040419 41.76 42.20 41.76 41.97 576212
20040420 41.84 42.10 41.70 41.86 924981
20040421 41.74 41.75 41.08 41.32 990009
20040422 41.37 42.31 40.93 41.61 914913
20040423 41.47 41.80 41.22 41.51 820299
20040426 41.61 41.61 40.59 40.64 1191770
20040427 40.63 40.64 40.02 40.09 1209543
20040428 40.09 40.24 39.67 39.94 818552
20040429 39.79 40.05 39.43 39.74 976037
20040430 39.74 39.94 39.43 39.82 1016205
20040503 39.78 39.89 38.88 39.06 1549065
20040504 39.16 39.31 38.50 39.04 1412024
20040505 39.01 39.38 38.94 39.06 754449
20040506 38.84 39.33 38.62 38.79 961450
20040507 38.76 39.33 38.35 38.59 1130646
20040510 38.50 38.84 37.72 38.16 1137837
20040511 38.69 38.69 37.91 38.47 1799418
20040512 38.69 38.69 37.06 38.00 1944987
20040513 37.82 38.58 37.59 38.48 1633818
20040514 38.14 38.77 37.08 38.35 2286872
20040517 37.82 38.20 37.13 37.99 2098363
20040518 41.36 42.30 40.69 41.05 5400001
20040519 41.46 41.46 40.77 40.77 2061585
20040520 40.86 41.44 40.53 41.14 1190949
20040521 41.15 41.23 40.64 40.78 1400929
20040524 41.00 41.57 40.98 41.21 1029046
20040525 41.24 41.58 40.92 41.56 1417263
20040526 41.42 41.97 41.37 41.73 1226904
20040527 41.73 41.90 41.32 41.85 1239643
20040528 41.86 42.44 41.66 42.43 1091711
20040601 42.44 42.68 41.74 42.03 1507254
20040602 42.02 42.02 41.37 41.52 1202043
20040603 41.37 41.57 40.79 40.79 1137015
20040604 41.03 41.62 40.93 41.32 979428
20040607 41.47 41.79 41.24 41.77 729691
20040608 41.55 42.06 41.42 41.90 650486
20040609 41.90 42.37 41.90 41.97 1178416
20040610 41.99 42.20 41.75 42.20 610935
20040614 41.81 41.88 41.04 41.18 802321
20040615 41.32 41.38 40.98 41.21 974291
20040616 41.03 41.17 40.79 41.03 844851
20040617 40.93 41.16 40.61 41.15 752394
20040618 40.79 42.24 40.72 42.03 1383259
20040621 41.95 42.49 41.82 42.30 1118524
20040622 42.31 42.99 42.29 42.98 1024937
20040623 42.88 43.68 42.67 43.66 1228548
20040624 43.66 44.73 43.58 44.32 1563653
20040625 44.17 44.68 43.88 44.56 1259675
20040628 44.71 44.84 43.77 44.25 953848
20040629 44.25 44.84 44.24 44.74 1032436
20040630 44.64 45.20 44.21 45.20 956930
20040701 45.19 45.20 44.11 44.45 1177080
20040702 44.45 44.61 43.96 44.32 994015
20040706 44.32 44.32 43.52 43.56 1207077
20040707 43.55 44.02 43.51 43.70 811670
20040708 43.71 43.73 43.09 43.15 997405
20040709 43.27 43.85 43.27 43.64 907722
20040712 43.64 43.92 43.02 43.17 1058838
20040713 43.32 43.76 43.10 43.58 1191976
20040714 43.51 43.99 43.29 43.48 566761
20040715 43.66 43.86 43.32 43.42 559776
20040716 43.80 43.80 42.64 42.65 1019492
20040719 42.80 44.49 42.64 44.01 1534683
20040720 43.91 45.62 43.66 45.59 1439761
20040721 45.67 45.75 44.88 44.88 1147597
20040722 44.89 45.41 44.24 45.26 1071576
20040723 45.24 45.25 44.15 44.49 1157561
20040726 44.49 45.04 44.17 44.68 1802192
20040727 44.92 46.29 44.91 46.00 1637208
20040728 45.75 45.76 44.32 45.07 1360864
20040729 45.08 46.09 44.87 45.89 1306931
20040730 45.85 46.02 45.34 45.99 1641317
20040802 45.97 45.97 45.07 45.83 813108
20040803 45.73 45.89 44.82 44.97 903407
20040804 44.85 45.21 44.02 44.53 1455478
20040805 44.53 44.84 43.57 43.74 996275
20040806 43.07 43.34 42.39 42.40 1054831
20040809 42.60 42.79 42.06 42.48 1208207
20040810 42.54 43.19 42.47 43.03 1409969
20040811 39.72 43.03 39.72 41.86 3077790
20040812 41.66 42.18 41.53 41.82 1212625
20040813 41.95 42.31 41.58 41.94 708837
20040816 41.86 43.10 41.59 42.92 1033361
20040817 42.91 43.07 42.73 42.87 901250
20040818 42.84 43.48 42.57 43.45 803554
20040819 43.32 43.88 43.23 43.80 762565
20040820 43.80 44.00 43.37 43.87 566248
20040823 43.80 44.38 43.76 43.84 568200
20040824 43.99 44.57 43.89 44.29 888614
20040825 44.22 45.22 44.10 45.05 701748
20040826 44.95 45.59 44.79 45.54 845879
20040827 45.54 45.85 45.51 45.55 625831
20040830 45.56 45.56 44.83 44.93 447286
20040831 44.94 45.12 44.45 45.12 557002
20040901 44.99 45.99 44.80 45.14 753319
20040902 45.22 45.49 44.85 45.48 787836
20040903 45.46 45.72 45.15 45.27 580938
20040907 45.51 46.06 45.42 45.93 1061612
20040908 45.93 46.02 45.52 45.70 962580
20040909 45.71 45.98 45.28 45.81 923748
20040910 45.70 46.63 45.50 46.58 1177799
20040913 46.53 47.07 46.28 46.79 1137940
20040914 46.84 47.68 46.67 47.32 1279913
20040915 47.21 47.22 46.48 46.67 1838764
20040916 46.62 46.79 46.27 46.43 1004905
20040917 46.58 46.72 45.97 46.25 1003261
20040920 46.25 46.63 46.14 46.40 985078
20040921 46.52 47.45 46.52 47.34 1203893
20040922 47.34 47.34 46.14 46.26 755784
20040923 46.14 46.70 45.75 46.22 846392
20040924 46.41 46.49 45.97 46.06 562652
20040927 45.97 45.97 45.43 45.61 826976
20040928 45.80 45.92 45.26 45.59 788555
20040929 45.63 46.03 45.56 45.73 1158589
20040930 45.77 46.08 45.24 45.85 1599711
20041001 45.95 47.09 45.95 47.05 1502529
20041004 47.96 48.36 47.05 48.15 1376993
20041005 48.15 48.28 47.82 48.12 1206461
20041006 47.99 48.48 47.68 48.42 931658
20041007 48.18 48.40 47.88 48.07 564809
20041008 48.03 48.04 47.51 47.58 849371
20041011 47.75 48.03 47.49 47.83 458484
20041012 47.75 47.85 47.29 47.55 1010863
20041013 47.55 47.59 46.19 46.69 1292651
20041014 46.77 46.79 45.66 45.75 989392
20041015 45.95 46.68 45.46 46.13 888203
20041018 46.13 46.58 45.80 46.57 684593
20041019 46.75 47.44 46.70 46.70 1494310
20041020 46.38 47.14 46.34 46.93 1254847
20041021 47.11 48.04 46.77 47.81 827695
20041022 47.81 47.82 46.24 46.34 1245704
20041025 46.24 46.85 46.02 46.78 1052571
20041026 46.65 46.95 45.76 46.95 995864
20041027 46.83 48.44 46.64 48.43 1377814
20041028 48.47 48.72 48.23 48.38 991242
20041029 48.57 48.70 47.74 48.35 1120990
20041101 48.67 48.79 48.17 48.17 1349153
20041102 48.14 49.03 47.99 48.67 1650768
20041103 49.11 49.56 48.50 48.87 879677
20041104 48.87 49.65 48.24 49.53 945219
20041105 48.62 48.97 48.23 48.67 1943857
20041108 48.68 48.95 48.18 48.82 1654569
20041109 48.53 48.96 48.51 48.80 1852119
20041110 50.62 52.56 50.62 52.21 4678529
20041111 51.98 53.41 51.54 53.30 2589617
20041112 53.29 53.82 53.07 53.82 2102677
20041115 53.44 53.71 53.22 53.44 1938104
20041116 53.45 53.45 52.80 52.85 1542285
20041117 52.93 53.43 52.74 53.14 1395689
20041118 52.46 52.90 52.19 52.49 2035389
20041119 52.37 52.38 50.81 51.54 2584584
20041122 51.25 52.08 50.82 52.00 2098363
20041123 51.59 51.94 51.25 51.63 1550709
20041124 51.83 52.50 51.83 52.21 641857
20041126 52.16 52.43 51.93 52.04 222205
20041129 52.12 52.22 51.28 51.80 919125
20041130 51.70 52.85 51.70 52.66 2296940
20041201 52.81 54.29 52.66 54.25 1937796
20041202 54.25 54.49 53.54 53.68 1339702
20041203 53.59 54.59 53.42 54.57 1670903
20041206 55.24 56.39 55.18 56.17 2424325
20041207 56.46 56.46 54.91 54.98 1959163
20041208 55.24 55.49 54.75 54.95 738731
20041209 54.41 54.74 53.61 54.72 1213036
20041210 54.39 54.71 53.74 54.29 1198345
20041213 55.24 56.09 54.98 55.73 1728535
20041214 55.43 55.92 55.16 55.65 879574
20041215 55.41 55.71 55.08 55.29 966997
20041216 54.93 55.57 54.82 55.35 1360453
20041217 55.02 55.37 54.52 54.71 1070960
20041220 54.71 54.97 54.46 54.70 722192
20041221 54.90 55.03 54.41 54.60 791843
20041222 54.14 54.90 54.14 54.50 1097053
20041223 54.51 54.82 54.30 54.66 438246
20041227 54.71 54.73 53.83 54.10 548270
20041228 54.11 54.76 53.80 54.61 744279
20041229 54.62 54.76 54.29 54.76 433726
20041230 54.81 55.11 54.63 54.96 827079
20041231 54.80 55.00 54.72 54.87 440609
20050103 54.87 55.01 53.82 54.10 895497
20050104 54.20 54.34 52.88 53.11 1017643
20050105 53.33 53.43 52.76 52.88 835092
20050106 52.78 52.83 52.13 52.50 1251046
20050107 52.74 52.90 51.82 52.58 1056578
20050110 52.63 52.77 52.21 52.41 807560
20050111 52.30 52.58 51.79 52.07 873821
20050112 52.24 52.77 51.98 52.36 1277755
20050113 52.46 52.46 51.21 51.32 1038395
20050114 51.49 52.32 51.35 52.23 954156
20050118 51.99 53.43 51.65 53.20 1938104
20050119 53.15 53.27 51.85 52.06 991961
20050120 51.67 51.69 50.76 51.01 1346790
20050121 50.93 50.97 50.13 50.13 1321108
20050124 50.14 50.43 49.50 49.64 1363330
20050125 49.84 50.35 49.27 49.32 1429385
20050126 49.37 49.72 49.17 49.45 1444383
20050127 49.47 49.74 49.18 49.34 840023
20050128 49.40 49.72 48.77 49.00 1071782
20050131 49.50 50.31 49.07 50.15 903099
20050201 50.37 50.58 49.72 50.30 943883
20050202 50.44 50.51 49.79 49.98 699694
20050203 49.98 49.98 49.40 49.95 586999
20050204 50.03 50.82 49.91 50.79 1014150
20050207 50.62 51.27 50.51 51.04 1047127
20050208 51.05 51.62 49.96 50.62 1320697
20050209 49.53 49.63 47.25 48.17 3999792
20050210 48.17 48.26 46.06 46.69 2893903
20050211 46.69 47.68 46.40 47.22 1812670
20050214 47.23 47.23 46.04 46.21 1908517
20050215 46.32 46.32 45.78 46.10 1730384
20050216 46.09 46.10 45.34 45.46 1518144
20050217 45.51 45.71 44.71 45.02 1296555
20050218 44.97 44.98 44.40 44.40 1320286
20050222 44.29 44.31 43.61 43.80 1382335
20050223 44.05 44.95 43.31 43.74 1424865
20050224 43.81 44.85 43.72 44.64 1173998
20050225 44.45 44.77 44.05 44.52 1101368
20050228 45.31 45.71 44.56 45.00 2153734
20050301 45.35 45.81 45.10 45.75 1831675
20050302 45.38 45.39 44.51 44.86 1508795
20050303 44.87 45.41 44.72 45.16 1426098
20050304 45.75 45.87 45.12 45.60 1213446
20050307 45.47 45.92 45.24 45.41 982920
20050308 45.41 45.41 43.84 43.95 1550812
20050309 43.85 44.19 43.08 43.22 1955773
20050310 43.90 44.53 43.70 44.19 1565605
20050311 44.78 44.91 44.08 44.32 1500679
20050314 44.42 44.92 44.15 44.91 1515267
20050315 44.96 45.33 44.30 44.30 859336
20050316 44.30 44.49 43.16 43.47 1343194
20050317 43.70 44.10 43.33 43.62 999871
20050318 43.85 44.14 42.86 43.77 1267380
20050321 43.86 44.61 43.84 44.51 1068597
20050322 44.32 44.71 44.17 44.29 1166807
20050323 44.19 44.41 43.91 43.99 858206
20050324 44.05 44.61 43.71 44.13 923953
20050328 44.43 44.68 43.95 44.10 668567
20050329 43.88 44.28 43.41 43.68 935459
20050330 43.80 44.52 43.78 44.48 655931
20050331 44.46 44.73 44.39 44.63 846187
20050401 44.83 44.87 43.98 44.21 884197
20050404 44.12 44.87 44.00 44.72 635385
20050405 44.82 45.03 44.31 44.64 565323
20050406 44.86 45.47 44.69 45.07 1021136
20050407 44.97 45.31 44.60 45.23 721575
20050408 45.13 45.20 44.37 44.41 623879
20050411 46.68 47.57 45.36 46.21 1715282
20050412 46.22 46.23 45.02 46.16 1581528
20050413 46.17 46.20 45.34 45.40 1075994
20050414 45.39 45.61 44.95 45.01 1014767
20050415 43.80 43.93 42.64 42.79 2310500
20050418 42.76 42.77 41.79 41.95 2039704
20050419 42.05 42.67 41.94 42.60 1208207
20050420 42.59 42.75 41.67 41.73 643090
20050421 42.12 43.16 42.05 43.07 885738
20050422 42.88 43.07 41.99 42.34 1067159
20050425 42.83 43.10 42.46 42.82 796466
20050426 42.44 42.83 42.03 42.09 558235
20050427 41.76 42.46 41.19 42.40 772529
20050428 41.92 42.45 41.86 41.92 734006
20050429 42.02 42.32 41.62 42.32 731437
20050502 42.32 42.76 42.20 42.54 756401
20050503 42.43 43.12 42.43 42.82 751367
20050504 42.88 43.27 42.72 43.08 638261
20050505 42.93 43.24 42.57 42.75 519916
20050506 42.75 43.17 42.46 42.84 631584
20050509 42.93 43.32 42.65 43.28 498343
20050510 42.89 43.11 42.69 42.82 477489
20050511 42.54 42.87 42.43 42.77 663738
20050512 42.59 43.06 42.14 42.17 744690
20050513 42.32 42.79 42.07 42.46 598813
20050516 41.73 42.34 41.52 42.18 800986
20050517 41.81 42.59 41.48 42.47 942342
20050518 42.55 43.25 42.45 42.85 921693
20050519 42.71 43.84 42.71 43.65 969360
20050520 43.70 43.74 43.32 43.69 796466
20050523 43.41 43.44 42.88 43.12 1220227
20050524 43.15 45.02 43.14 44.56 1847393
20050525 45.41 45.85 44.76 45.31 2175821
20050526 45.68 46.14 45.35 45.79 1366103
20050527 45.75 45.78 44.87 45.17 1392299
20050531 45.21 45.35 44.87 45.08 958368
20050601 45.07 45.57 44.63 45.30 1108970
20050602 44.96 45.72 44.90 45.65 897346
20050603 45.38 45.52 44.30 44.52 952410
20050606 44.45 44.74 44.22 44.49 937206
20050607 44.71 44.99 44.22 44.30 822148
20050608 44.51 44.54 44.09 44.09 644220
20050609 44.10 44.24 43.87 44.09 780645
20050610 44.09 44.12 43.46 43.70 951074
20050613 43.39 44.19 43.39 43.72 892004
20050614 43.67 43.68 43.10 43.15 1026786
20050615 43.56 43.60 42.10 42.40 1459382
20050616 42.04 42.57 41.55 42.51 1889512
20050617 42.83 43.27 42.52 43.08 2047614
20050620 42.73 43.17 42.44 42.64 1152836
20050621 42.54 42.77 42.37 42.66 1048976
20050622 42.83 42.98 42.43 42.64 1360453
20050623 42.62 42.98 42.62 42.70 1551634
20050624 42.54 42.54 41.79 42.09 1480853
20050627 41.83 42.26 41.77 42.01 1088013
20050628 42.11 42.65 42.01 42.59 1216837
20050629 42.72 42.73 42.31 42.40 1044558
20050630 42.64 42.92 42.52 42.54 863240
20050701 42.86 43.43 42.80 43.10 1166499
20050705 42.91 43.27 42.65 43.15 635693
20050706 43.15 43.51 43.01 43.04 693838
20050707 42.68 43.30 42.41 43.23 709145
20050708 43.28 43.50 43.00 43.40 1034388
20050711 43.12 43.49 43.09 43.33 1144823
20050712 43.13 44.22 43.03 44.00 1289569
20050713 44.24 44.25 43.65 44.00 1073117
20050714 44.14 44.47 43.85 44.32 968435
20050715 44.53 44.64 44.21 44.41 728869
20050718 44.31 44.74 44.29 44.41 557618
20050719 44.81 45.31 44.67 45.27 1018773
20050720 43.91 44.90 43.61 44.75 1513829
20050721 44.61 44.94 44.41 44.79 1493283
20050722 44.87 44.93 44.65 44.82 966278
20050725 44.94 44.94 44.05 44.14 948403
20050726 44.19 44.39 44.08 44.17 713460
20050727 44.19 44.39 44.10 44.29 787836
20050728 44.34 44.90 44.34 44.75 676682
20050729 44.89 45.55 44.54 44.56 825435
20050801 44.54 44.85 44.32 44.55 714384
20050802 44.80 45.00 44.61 44.87 723014
20050803 44.78 45.46 44.77 45.40 775611
20050804 45.53 46.34 45.30 45.60 1459998
20050805 45.36 45.60 43.34 43.77 1706448
20050808 43.92 43.96 43.24 43.40 1089246
20050809 43.76 43.77 42.99 43.15 1151295
20050810 43.51 43.67 42.79 42.81 1120476
20050811 42.98 43.18 42.73 43.07 1308369
20050812 43.07 43.25 42.77 43.08 675861
20050815 42.88 43.36 42.71 43.16 529470
20050816 43.06 43.15 42.77 42.93 675039
20050817 42.88 43.62 42.88 43.37 935973
20050818 43.14 43.57 43.07 43.41 579911
20050819 43.56 43.66 43.00 43.06 592444
20050822 43.12 43.28 42.58 42.80 732670
20050823 42.89 43.14 42.87 42.93 564912
20050824 42.93 43.38 42.70 42.83 682435
20050825 42.74 43.03 42.38 42.80 593163
20050826 42.67 42.83 42.33 42.64 948198
20050829 42.60 43.19 42.34 43.08 764208
20050830 42.89 43.09 42.73 42.87 943061
20050831 42.77 43.37 42.58 43.37 903099
20050901 43.36 43.57 43.10 43.53 1101882
20050902 43.66 43.69 43.23 43.31 394689
20050906 43.55 43.91 43.43 43.85 633022
20050907 43.69 43.94 43.57 43.85 715001
20050908 43.68 43.96 43.57 43.68 802116
20050909 43.70 43.86 43.56 43.80 784549
20050912 43.71 44.46 43.70 44.29 1144823
20050913 43.95 44.22 43.90 43.93 941315
20050914 43.88 43.91 43.38 43.44 716953
20050915 43.43 43.69 43.37 43.52 650794
20050916 43.72 44.06 43.53 43.97 1089554
20050919 43.90 44.36 43.49 44.34 1599814
20050920 44.49 45.06 44.42 44.78 1335798
20050921 44.63 44.63 44.10 44.29 1116880
20050922 44.24 44.50 43.77 44.08 953334
20050923 43.91 44.14 43.58 43.77 672265
20050926 43.78 43.95 43.49 43.52 667642
20050927 43.67 44.43 43.58 44.15 966997
20050928 44.28 44.95 44.11 44.78 1237383
20050929 44.86 45.44 44.50 45.38 888409
20050930 45.26 46.05 45.12 46.05 1146877
20051003 45.97 46.09 45.28 45.89 1392402
20051004 45.77 46.37 45.70 45.72 1324292
20051005 45.86 45.86 44.36 44.50 1153349
20051006 44.41 44.89 44.01 44.31 949636
20051007 44.51 45.26 44.39 45.02 921282
20051010 44.94 44.97 44.32 44.62 637029
20051011 44.62 44.78 43.54 44.07 909571
20051012 44.21 44.77 44.01 44.19 949739
20051013 44.05 44.70 43.70 44.49 801705
20051014 44.46 44.58 43.55 43.74 1437809
20051017 43.73 43.77 43.09 43.53 1746512
20051018 43.66 44.07 43.07 43.69 1121400
20051019 43.85 44.28 43.32 43.76 996481
20051020 43.62 44.14 43.27 43.53 1252792
20051021 43.59 44.30 43.47 44.14 1435857
20051024 46.84 52.14 46.84 49.07 8172478
20051025 48.87 48.87 46.68 47.42 4134060
20051026 47.70 49.40 47.70 48.67 3238152
20051027 48.57 48.61 47.27 47.75 2020596
20051028 47.80 48.62 47.31 48.43 1531704
20051031 48.53 49.90 48.47 49.89 3008550
20051101 57.72 58.31 56.22 56.46 10071852
20051102 56.46 56.46 54.17 54.76 3817754
20051103 54.99 55.00 51.59 52.08 5374319
20051104 51.64 53.26 50.52 52.76 5202862
20051107 52.46 52.47 51.42 51.77 1874617
20051108 51.66 51.68 50.73 50.89 2372035
20051109 50.72 51.22 50.09 50.99 2506201
20051110 51.29 52.42 50.62 52.17 1719597
20051111 52.13 52.31 51.22 51.45 1088013
20051114 52.43 55.68 52.08 53.54 5477871
20051115 53.44 53.48 52.51 52.62 2118498
20051116 52.56 53.03 51.10 52.31 2491613
20051117 52.13 52.91 51.97 52.61 1311965
20051118 53.20 54.02 52.98 53.39 4316816
20051121 46.62 47.62 46.24 47.09 11244104
20051122 47.07 47.60 46.77 47.48 3039575
20051123 47.24 47.58 46.59 46.70 1626626
20051125 46.97 47.57 46.78 47.31 755579
20051128 47.70 48.04 47.14 47.75 1809999
20051129 47.84 48.52 47.44 47.75 1243033
20051130 47.75 49.21 47.75 48.90 2399464
20051201 49.03 49.45 48.73 49.06 1381513
20051202 48.72 49.01 48.00 48.20 1470374
20051205 47.96 48.13 47.07 48.06 1764798
20051206 48.28 48.44 47.93 48.05 1180367
20051207 48.04 48.41 47.87 48.06 930734
20051208 47.84 48.23 47.53 47.80 1019184
20051209 47.75 48.55 47.59 48.20 856871
20051212 48.30 48.54 47.36 47.62 964326
20051213 47.77 48.06 47.31 47.80 1334462
20051214 48.09 48.51 47.90 48.31 1140303
20051215 48.43 48.56 47.76 48.48 1007267
20051216 48.38 48.52 47.68 47.88 1234814
20051219 47.80 48.18 47.55 47.80 912756
20051220 47.70 47.86 47.19 47.36 660656
20051221 47.60 47.95 47.31 47.74 1036545
20051222 47.60 48.09 47.60 48.06 871972
20051223 48.18 48.53 47.75 48.26 540257
20051227 49.64 49.70 49.01 49.08 2999202
20051228 49.30 49.45 49.01 49.27 1183758
20051229 49.30 49.50 49.01 49.16 999357
20051230 48.97 49.40 48.87 49.29 748182
20060103 50.10 50.10 48.97 49.83 1286385
20060104 49.69 49.79 49.17 49.47 1140405
20060105 53.25 54.14 52.83 53.35 6907769
20060106 53.73 53.83 53.31 53.70 2021520
20060109 53.53 53.53 52.83 53.25 1193928
20060110 53.25 54.03 53.16 53.81 1349975
20060111 53.85 54.47 53.61 54.09 1371137
20060112 54.17 54.20 53.50 53.75 970696
20060113 52.09 53.43 51.64 52.34 1782673
20060117 51.71 51.83 51.21 51.35 1832189
20060118 51.01 52.21 50.91 51.98 1205331
20060119 52.03 52.20 51.47 51.68 1066029
20060120 51.62 51.69 49.14 49.21 3445769
20060123 49.30 49.45 48.68 48.91 1380794
20060124 49.16 49.68 48.64 48.67 922515
20060125 48.67 48.72 47.90 48.10 1339907
20060126 48.23 49.75 48.13 49.44 1372062
20060127 49.77 50.33 49.11 49.45 2078125
20060130 49.35 49.85 48.75 49.64 1368466
20060131 49.64 50.01 49.33 49.35 791740
20060201 49.33 50.08 49.19 49.93 767804
20060202 49.93 50.28 49.41 49.94 1154069
20060203 49.60 49.99 48.96 49.09 1138043
20060206 49.06 49.12 48.09 48.81 940698
20060207 48.90 49.01 47.94 48.01 1097362
20060208 49.55 50.23 47.83 50.18 2206332
20060209 49.96 49.99 48.79 48.93 1042607
20060210 48.77 50.08 48.57 49.98 1174101
20060213 50.00 50.79 49.64 50.68 1203071
20060214 50.91 51.01 50.06 50.91 1042607
20060215 50.72 51.96 48.43 51.78 1569098
20060216 51.86 52.03 51.24 51.97 1172457
20060217 51.88 52.64 51.85 52.28 1340626
20060221 52.47 52.86 51.88 52.75 1601560
20060222 53.15 53.25 52.38 52.95 1242622
20060223 52.91 52.95 51.74 51.96 848550
20060224 51.95 52.55 51.66 52.36 824203
20060227 52.47 53.47 52.41 53.25 1789453
20060228 53.15 53.26 52.27 52.90 1669362
20060301 52.95 53.53 52.81 53.21 900736
20060302 53.21 53.48 52.81 53.15 928371
20060303 52.93 53.59 52.84 52.84 1064077
20060306 52.81 53.71 52.43 53.34 1215090
20060307 53.38 53.51 52.41 52.51 1049592
20060308 52.42 52.63 51.93 52.52 1512083
20060309 52.37 52.58 51.54 51.96 1092944
20060310 52.20 54.41 52.03 54.37 1800343
20060313 53.83 54.65 53.61 54.51 1270153
20060314 54.37 55.56 54.12 55.39 1493180
20060315 55.63 57.52 55.49 55.95 3682561
20060316 55.98 56.07 54.83 55.00 1057194
20060317 55.24 55.76 54.96 55.39 1323368
20060320 55.16 55.69 54.74 55.60 1078973
20060321 55.74 55.74 54.68 54.88 884505
20060322 54.41 55.29 53.73 55.23 925186
20060323 54.94 55.05 53.92 54.84 743765
20060324 54.65 55.07 54.35 55.07 604669
20060327 55.03 55.88 54.57 55.46 731746
20060328 55.16 55.16 53.70 53.90 1095102
20060329 53.54 54.46 52.88 54.14 1190024
20060330 54.32 55.17 53.82 54.17 962066
20060331 54.18 54.41 53.63 54.07 913578
20060403 54.46 55.77 54.37 55.77 1463799
20060404 58.21 58.79 57.77 58.21 6858048
20060405 58.30 58.41 58.00 58.12 1912729
20060406 57.78 58.20 57.65 57.82 1303541
20060407 57.87 58.02 56.65 56.72 1754731
20060410 56.75 56.84 56.22 56.35 1261421
20060411 56.35 56.50 55.86 56.15 1175128
20060412 56.07 56.83 56.05 56.59 902894
20060413 56.64 57.15 56.37 56.56 862521
20060417 56.56 57.38 56.56 57.08 620386
20060418 57.18 57.74 56.95 57.56 723322
20060419 57.37 57.52 56.71 56.99 734006
20060420 56.96 58.09 56.96 57.97 1559030
20060421 58.14 58.14 57.00 57.31 781364
20060424 57.33 57.65 56.97 57.08 657061
20060425 57.03 57.09 56.77 56.94 802013
20060426 56.99 57.38 56.87 57.15 644425
20060427 57.09 57.71 56.87 57.46 828620
20060428 56.95 57.29 56.78 56.99 687674
20060501 56.96 57.16 56.57 56.77 874951
20060502 56.76 57.45 56.54 57.23 716850
20060503 57.20 57.24 56.70 56.86 496289
20060504 56.99 57.09 56.71 56.99 522587
20060505 56.89 57.19 56.70 57.07 733595
20060508 57.27 57.96 57.20 57.95 646274
20060509 57.48 57.73 57.01 57.08 740580
20060510 57.07 57.65 56.91 57.18 719521
20060511 57.00 57.13 56.38 56.48 952101
20060512 56.09 56.81 56.04 56.27 666512
20060515 56.17 56.25 55.49 56.14 749107
20060516 56.04 56.11 55.64 55.85 651719
20060517 55.60 55.94 55.16 55.23 1118935
20060518 55.39 55.45 54.43 54.49 1005213
20060519 53.71 54.61 53.25 54.27 1260086
20060522 54.12 54.69 53.57 53.88 1631147
20060523 53.39 54.44 53.24 53.24 1870713
20060524 51.10 53.18 51.02 52.96 1999228
20060525 53.10 54.93 53.09 54.69 1846469
20060526 54.66 55.13 54.28 54.95 872280
20060530 54.71 54.88 54.13 54.16 756195
20060531 54.36 54.79 54.14 54.76 1079898
20060601 54.95 55.08 54.36 54.93 839612
20060602 54.87 55.61 54.71 55.29 1033053
20060605 54.95 55.21 54.52 54.61 863548
20060606 54.69 55.05 54.40 55.00 1014150
20060607 55.10 56.14 54.79 55.30 1376582
20060608 54.95 55.37 53.34 55.32 2183731
20060609 55.22 55.31 54.57 54.84 708220
20060612 54.66 55.13 53.54 53.61 802732
20060613 53.71 53.78 52.51 52.56 1430207
20060614 52.66 53.51 52.56 53.44 1059660
20060615 53.66 54.71 53.37 54.46 1024012
20060616 54.22 54.78 53.47 53.79 981482
20060619 54.01 54.34 53.42 54.01 866322
20060620 54.02 54.16 53.51 53.87 804376
20060621 53.83 54.46 53.65 54.40 1096951
20060622 54.41 54.41 53.00 53.49 907208
20060623 53.34 54.46 53.05 53.60 916968
20060626 53.52 54.19 53.52 53.84 549092
20060627 53.89 53.98 53.05 53.17 697331
20060628 53.24 54.10 52.94 53.84 865397
20060629 54.08 54.62 53.28 54.40 1606491
20060630 50.18 50.18 46.98 47.27 5800545
20060703 47.94 49.60 47.70 49.28 1789351
20060705 49.26 51.55 48.91 51.32 3377556
20060706 51.16 51.66 50.62 51.12 1982689
20060707 51.01 51.62 50.92 51.14 1618408
20060710 51.10 51.68 50.82 51.29 1345557
20060711 51.10 51.87 51.07 51.84 2150755
20060712 51.88 52.37 51.76 52.15 2148700
20060713 51.98 52.04 51.50 51.59 1913346
20060714 51.40 51.59 50.91 51.35 1152322
20060717 48.67 49.58 47.84 49.33 3164802
20060718 49.11 50.57 49.11 50.44 1895368
20060719 50.59 51.41 50.53 51.14 1439761
20060720 50.96 51.10 49.71 50.07 1338880
20060721 50.22 50.23 49.27 49.88 1278064
20060724 50.07 50.32 49.55 50.14 1500063
20060725 49.93 51.07 49.93 50.99 1403291
20060726 50.79 50.98 50.29 50.55 1181395
20060727 50.61 51.10 49.97 50.28 1154890
20060728 50.62 51.27 50.46 50.96 988776
20060731 50.86 51.03 50.37 51.00 1106710
20060801 50.81 51.10 50.09 50.13 1498728
20060802 49.26 50.12 48.20 49.34 2755013
20060803 49.23 50.04 48.80 49.75 1444075
20060804 49.85 50.11 48.69 48.99 1699873
20060807 48.62 48.67 47.22 47.79 2091069
20060808 47.54 47.55 45.95 46.36 3778306
20060809 46.37 46.96 45.62 46.23 2458431
20060810 46.23 46.23 45.85 46.08 1482599
20060811 46.04 46.04 45.83 45.91 1193414
20060814 45.75 46.19 45.07 45.63 1281043
20060815 45.98 46.04 45.23 45.60 1403291
20060816 45.94 46.56 45.70 46.43 1806301
20060817 46.43 46.70 45.74 45.80 1897628
20060818 45.99 45.99 45.35 45.82 1244265
20060821 45.76 45.89 45.00 45.38 1287618
20060822 45.28 45.70 45.12 45.48 1832086
20060823 45.83 46.44 45.68 46.14 1872254
20060824 46.38 46.48 45.59 45.64 1161979
20060825 45.30 45.84 45.26 45.36 1131673
20060828 45.26 46.07 45.26 45.78 1138043
20060829 45.85 46.24 45.45 45.79 2717311
20060830 45.70 46.05 45.53 45.76 2128360
20060831 45.76 46.32 45.68 46.12 1902251
20060901 46.09 46.31 45.77 45.84 994323
20060905 46.02 46.32 45.76 46.02 897346
20060906 45.55 45.72 45.21 45.37 1108354
20060907 45.01 45.73 45.01 45.20 946657
20060908 45.26 46.44 45.26 46.34 1360556
20060911 46.23 46.26 45.59 46.12 854508
20060912 45.98 47.03 45.96 46.74 1063461
20060913 46.65 47.07 46.50 46.90 751778
20060914 46.80 47.03 46.45 46.97 970079
20060915 47.21 47.42 46.87 47.16 1520815
20060918 47.26 47.89 47.23 47.70 1621284
20060919 47.75 47.88 47.16 47.36 1395587
20060920 47.36 47.50 47.04 47.19 1178518
20060921 47.11 47.11 46.05 46.24 1251457
20060922 46.37 46.59 45.80 46.18 773865
20060925 46.53 46.68 45.96 46.41 965867
20060926 46.33 46.72 45.85 46.72 1222589
20060927 46.73 47.34 46.46 46.77 983845
20060928 47.24 47.92 47.20 47.80 1689292
20060929 47.55 47.83 47.20 47.81 1476641
20061002 47.80 47.80 47.21 47.40 1033977
20061003 47.12 47.48 47.04 47.23 1138967
20061004 47.31 47.78 47.31 47.50 956108
20061005 47.66 47.85 47.12 47.31 1307136
20061006 47.21 47.35 46.82 47.18 543133
20061009 47.10 47.16 46.34 46.73 1190332
20061010 46.50 46.77 46.28 46.42 1221254
20061011 46.23 47.38 46.22 47.31 1426200
20061012 47.31 47.80 47.20 47.38 1041990
20061013 47.45 48.19 47.32 48.02 869198
20061016 49.26 49.99 49.19 49.37 2930167
20061017 49.16 50.43 48.95 50.23 2346353
20061018 50.27 50.56 49.75 50.23 1976217
20061019 50.04 50.35 49.36 49.60 1239848
20061020 49.55 50.09 48.98 49.86 1431337
20061023 49.92 50.42 49.67 50.04 1128386
20061024 49.95 50.04 49.49 49.82 777050
20061025 49.64 50.81 49.47 50.56 1253511
20061026 50.62 51.53 50.50 51.24 1828183
20061027 51.20 51.91 51.15 51.37 1260600
20061030 51.37 52.02 51.12 51.76 1615840
20061031 51.59 52.07 51.23 51.45 1658781
20061101 51.08 51.69 50.77 51.47 1423221
20061102 51.54 51.73 50.93 51.66 1697407
20061103 49.45 49.45 47.94 48.18 3344374
20061106 48.18 48.77 48.18 48.48 1274057
20061107 48.62 49.76 48.48 49.42 1626216
20061108 49.01 49.89 48.87 49.55 863754
20061109 49.64 50.20 49.39 49.64 1346995
20061110 49.64 49.70 48.67 49.38 1134139
20061113 49.16 50.42 49.00 50.37 1586664
20061114 50.27 50.33 49.06 50.05 1963067
20061115 49.69 49.93 49.38 49.45 2118292
20061116 49.45 50.45 49.45 50.38 1391272
20061117 50.38 50.51 50.16 50.33 1423940
20061120 50.08 50.57 50.01 50.46 1239540
20061121 50.54 50.61 50.09 50.45 1431029
20061122 50.40 50.90 50.18 50.90 1228959
20061124 50.68 51.10 50.32 50.35 577651
20061127 50.35 50.90 50.09 50.22 1392094
20061128 49.98 50.13 49.50 49.90 1292343
20061129 50.14 50.93 49.95 50.73 1463286
20061130 50.83 51.40 50.61 50.81 1484654
20061201 51.06 51.06 50.00 50.64 1270873
20061204 50.64 51.31 50.64 51.25 1402264
20061205 51.15 51.42 50.86 51.37 917070
20061206 51.24 51.71 51.12 51.61 1230089
20061207 51.79 52.08 51.62 51.78 1161465
20061208 51.79 52.31 51.79 52.13 995967
20061211 52.26 52.26 51.84 52.01 1029046
20061212 51.85 52.21 51.61 51.89 1643063
20061213 52.13 52.27 51.72 51.95 1198756
20061214 51.88 52.60 51.61 52.51 824100
20061215 52.36 52.51 51.98 52.17 1117599
20061218 52.11 52.50 51.39 51.62 906387
20061219 51.62 51.94 51.44 51.79 951074
20061220 51.69 52.07 51.59 51.74 870637
20061221 51.98 52.49 51.54 52.22 1236047
20061222 52.18 52.33 51.66 52.16 664457
20061226 52.10 52.38 52.01 52.24 388833
20061227 52.30 52.69 52.28 52.50 486940
20061228 52.33 52.60 51.94 51.94 1046202
20061229 51.94 52.11 51.85 51.95 540462
20070103 51.74 51.79 50.25 50.56 1575878
20070104 50.53 50.56 49.93 50.42 2067954
20070105 50.62 50.75 50.10 50.45 1093972
20070108 50.23 50.95 50.07 50.76 1325422
20070109 50.91 50.92 50.05 50.51 1086061
20070110 50.25 50.53 49.91 50.29 872588
20070111 50.42 50.51 50.13 50.16 962169
20070112 49.76 50.03 49.64 49.87 920872
20070116 49.99 50.28 49.66 50.00 1050619
20070117 50.02 50.68 49.79 50.63 1042298
20070118 49.94 51.19 49.94 50.73 1340832
20070119 50.73 50.84 49.89 50.41 793692
20070122 50.03 50.35 49.77 49.85 868479
20070123 49.95 50.58 49.40 49.99 859850
20070124 50.00 50.54 49.64 50.21 835092
20070125 50.35 51.01 49.73 50.86 1247656
20070126 50.65 51.37 50.55 51.24 1216220
20070129 51.24 51.40 50.69 50.95 944191
20070130 51.05 51.10 50.72 51.03 1398360
20070131 50.97 51.16 50.66 51.07 1499344
20070201 51.30 51.79 51.06 51.74 878649
20070202 51.74 52.51 51.73 52.44 1391375
20070205 52.13 52.35 51.54 51.96 1125099
20070206 51.74 52.32 51.58 51.83 1632482
20070207 53.20 54.76 52.70 53.25 3664070
20070208 53.05 53.30 52.47 52.99 1405962
20070209 52.95 53.32 52.41 52.61 882348
20070212 52.56 52.80 51.99 52.16 798520
20070213 52.08 53.39 51.70 52.93 1471093
20070214 53.10 53.37 52.58 52.75 1149959
20070215 52.56 53.12 52.56 52.92 1322546
20070216 52.92 53.73 52.92 53.24 2221022
20070220 52.95 53.24 52.32 53.10 927652
20070221 52.98 53.20 52.69 52.95 983023
20070222 53.18 53.30 52.70 52.94 693736
20070223 52.64 52.99 52.32 52.55 546626
20070226 52.56 52.70 51.97 52.23 750956
20070227 52.08 52.11 50.64 51.10 1858180
20070228 51.10 52.09 50.81 51.52 1741068
20070301 50.72 51.21 50.16 50.76 1465957
20070302 50.71 51.18 50.36 50.41 905154
20070305 50.25 50.86 49.94 50.03 932685
20070306 50.18 50.62 49.99 50.21 1257004
20070307 50.21 50.59 49.97 49.97 1002953
20070308 50.10 50.58 49.89 50.18 1054626
20070309 50.42 50.49 49.86 50.37 1459998
20070312 49.93 50.40 49.87 50.07 1150987
20070313 49.90 50.47 49.40 49.67 1268818
20070314 49.73 50.08 49.04 49.77 1301692
20070315 49.72 50.00 49.46 49.88 625523
20070316 49.79 50.01 49.18 49.29 1188586
20070319 49.51 49.91 49.23 49.57 882245
20070320 50.62 51.63 50.37 50.73 1943754
20070321 50.73 51.26 50.43 51.06 853994
20070322 51.00 51.35 50.82 51.35 802013
20070323 51.27 51.37 50.78 51.02 874848
20070326 50.91 50.99 50.50 50.87 729177
20070327 50.79 50.97 50.42 50.77 1032025
20070328 50.67 51.29 50.27 50.62 1295117
20070329 50.73 51.00 50.54 50.92 1528417
20070330 50.86 51.04 50.24 50.74 703392
20070402 50.81 51.10 50.18 50.35 1025759
20070403 50.68 52.47 50.39 52.37 2419291
20070404 52.27 52.62 52.00 52.33 1753498
20070405 52.38 52.74 52.26 52.37 1009117
20070409 52.37 52.44 52.00 52.13 877828
20070410 51.85 52.24 51.30 51.45 1488455
20070411 51.48 52.36 51.16 52.22 2016487
20070412 52.21 53.37 52.15 52.64 1303849
20070413 52.59 52.71 52.05 52.36 693736
20070416 52.74 52.76 52.16 52.26 1269537
20070417 52.32 52.80 52.21 52.66 1346995
20070418 52.59 53.05 52.32 52.86 1075583
20070419 52.83 53.21 52.41 53.11 1215809
20070420 53.24 53.54 53.13 53.34 1478593
20070423 53.51 53.73 53.21 53.41 1370110
20070424 53.40 54.17 53.35 53.89 1195982
20070425 53.95 54.65 53.79 54.48 1346585
20070426 54.51 54.54 53.85 54.35 1314533
20070427 55.24 57.51 54.40 54.87 1399388
20070430 54.90 55.11 54.06 54.06 973880
20070501 54.10 54.84 53.97 54.73 898065
20070502 54.42 54.76 54.01 54.37 994734
20070503 54.50 54.51 53.69 54.08 1516397
20070504 54.08 54.25 53.41 54.18 1257620
20070507 54.00 54.51 53.20 54.20 1538279
20070508 54.11 54.88 53.26 53.43 2062407
20070509 53.43 54.33 53.14 54.21 1596013
20070510 54.11 54.31 53.37 53.37 1255874
20070511 53.48 54.93 53.29 54.93 1955465
20070514 54.66 55.23 54.27 54.43 2243725
20070515 54.37 55.13 54.04 54.63 1984743
20070516 54.62 56.80 54.06 55.99 4325240
20070517 55.91 55.94 55.31 55.36 1493899
20070518 55.35 55.89 55.20 55.81 1648919
20070521 52.64 57.56 52.64 55.54 1884376
20070522 56.46 56.60 55.47 56.21 2485963
20070523 56.21 56.26 53.19 54.56 3409300
20070524 54.94 55.39 54.31 54.31 1232349
20070525 54.16 55.17 53.78 54.99 1176566
20070529 55.14 55.14 53.83 54.47 1725658
20070530 54.03 55.25 53.64 55.17 1642241
20070531 54.37 54.53 53.50 53.93 1905230
20070601 53.93 55.26 53.70 54.56 1416852
20070604 54.10 55.10 53.93 54.83 1419523
20070605 54.53 55.69 54.48 55.45 1950431
20070606 55.39 55.39 54.09 54.14 1326449
20070607 54.01 54.64 53.72 53.93 1464621
20070608 53.88 54.49 53.54 54.49 847420
20070611 54.27 54.29 53.86 54.12 1201016
20070612 54.03 54.27 53.29 53.29 1229678
20070613 53.14 54.61 53.01 54.54 1744766
20070614 53.04 54.20 52.76 53.39 1728432
20070615 53.63 53.98 53.39 53.68 1721549
20070618 53.72 54.43 53.66 53.76 1150781
20070619 53.91 56.17 53.84 55.69 3978218
20070620 55.57 56.87 54.88 55.87 3591748
20070621 55.97 56.62 55.79 56.11 1976833
20070622 55.97 56.46 55.78 56.02 1625085
20070625 55.92 58.09 55.92 57.20 2543286
20070626 57.20 57.38 56.52 56.66 2143050
20070627 56.66 57.87 56.47 57.78 1827977
20070628 57.87 58.41 57.59 57.72 1426919
20070629 58.02 58.40 57.39 57.58 1578960
20070702 57.77 58.06 57.30 57.69 1350180
20070703 57.72 57.81 57.25 57.41 603128
20070705 57.57 58.10 57.48 58.06 1895882
20070706 58.06 58.19 57.77 58.08 1073015
20070709 57.92 59.68 57.92 59.68 2178903
20070710 62.07 62.07 57.97 57.97 1577522
20070711 57.96 58.25 57.56 58.21 1332511
20070712 58.40 58.84 58.21 58.84 1331483
20070713 58.79 58.79 58.20 58.56 1194544
20070716 58.07 58.78 58.07 58.65 1097670
20070717 58.48 60.38 58.35 59.94 2685053
20070718 59.83 60.13 58.88 59.98 1549476
20070719 60.29 60.44 59.79 60.15 1159205
20070720 60.15 60.60 59.57 59.75 1277550
20070723 59.69 60.41 59.55 59.78 1678505
20070724 59.38 60.73 59.33 59.47 1783187
20070725 59.91 60.43 58.87 59.32 1721857
20070726 58.68 58.77 55.56 56.31 2717927
20070727 56.19 56.28 54.73 55.05 2292009
20070730 54.98 55.35 54.12 54.56 1995119
20070731 55.39 55.46 54.14 54.20 2170171
20070801 54.03 55.03 52.93 54.90 2485038
20070802 54.90 55.59 54.13 54.88 1739938
20070803 54.88 55.16 52.52 52.52 1614915
20070806 52.93 53.28 51.56 52.51 1862905
20070807 52.27 53.16 51.59 52.20 2579242
20070808 52.86 53.60 49.68 51.57 2757375
20070809 51.02 51.09 48.54 48.59 3741734
20070810 45.72 53.30 45.70 51.39 3563497
20070813 51.79 57.09 51.72 56.14 3621232
20070814 53.79 56.17 53.79 54.14 2016179
20070815 52.66 54.20 52.48 52.55 1401853
20070816 52.40 53.02 51.20 52.32 1727302
20070817 53.88 54.25 52.27 53.35 1631352
20070820 52.92 54.13 52.92 53.77 1082260
20070821 53.71 54.27 52.46 53.19 1328401
20070822 53.36 54.43 53.29 54.28 1283817
20070823 54.78 56.77 54.64 56.20 2181266
20070824 56.08 56.27 55.13 56.08 828004
20070827 55.97 56.04 54.93 55.02 901147
20070828 54.58 55.29 53.36 53.65 1335592
20070829 53.65 54.35 53.30 54.22 1029765
20070830 54.03 54.86 53.10 54.14 849166
20070831 54.37 54.99 53.51 54.46 978195
20070904 55.19 56.45 54.56 56.04 1672444
20070905 55.36 55.51 54.37 55.13 1415722
20070906 55.14 55.38 54.43 55.10 920563
20070907 54.09 54.35 53.55 53.87 1346790
20070910 54.09 54.14 53.12 53.16 1102087
20070911 52.11 54.48 52.11 54.17 1182730
20070912 54.12 54.27 53.54 53.87 1161054
20070913 54.27 54.27 52.67 53.07 1376376
20070914 52.37 53.11 51.82 52.61 1151809
20070917 52.52 52.81 51.81 52.48 965867
20070918 52.84 53.09 51.77 52.99 1253408
20070919 53.42 55.09 53.22 54.17 1925365
20070920 54.19 55.30 53.92 54.12 1609471
20070921 54.77 55.03 53.82 54.05 1357988
20070924 53.87 54.71 53.18 53.35 1036545
20070925 53.34 54.95 53.23 54.68 1350386
20070926 55.44 55.67 54.57 54.93 1023396
20070927 55.22 55.24 54.01 54.47 936692
20070928 54.34 54.90 54.29 54.41 607545
20071001 55.11 56.80 54.66 56.75 1104039
20071002 56.24 56.34 54.84 55.31 1483626
20071003 55.10 55.58 55.04 55.39 1031203
20071004 55.60 56.03 54.69 54.82 748388
20071005 55.35 55.93 55.04 55.20 937925
20071008 55.29 55.55 54.60 55.14 728869
20071009 55.71 55.73 54.39 54.89 1189613
20071010 54.88 56.24 54.65 56.03 1280735
20071011 56.14 57.62 56.14 56.52 1429385
20071012 56.50 57.70 56.48 57.61 1507871
20071015 57.61 58.41 56.80 57.38 1905744
20071016 57.41 57.53 56.40 56.50 1123866
20071017 56.55 56.71 55.33 56.13 1065104
20071018 55.99 56.59 55.72 56.18 625831
20071019 56.25 56.37 55.44 55.44 1207899
20071022 55.25 55.54 54.76 55.38 810745
20071023 55.35 55.58 54.83 55.35 1215707
20071024 55.08 55.42 54.33 55.03 1202352
20071025 55.33 55.63 54.33 54.80 885121
20071026 54.97 55.47 54.59 55.36 487043
20071029 55.66 55.81 55.13 55.41 597272
20071030 55.29 56.71 55.14 55.83 742019
20071031 55.73 56.84 55.33 56.84 1165163
20071101 56.79 56.79 55.17 55.18 1120579
20071102 55.31 55.85 53.97 54.79 1275393
20071105 54.65 54.91 53.61 53.74 1039114
20071106 53.78 54.61 53.33 54.41 1250943
20071107 53.98 54.32 52.27 52.40 1233787
20071108 52.45 52.97 51.35 52.30 1638132
20071109 51.97 52.47 51.59 51.75 1239232
20071112 51.46 52.32 50.63 50.86 1239437
20071113 51.30 52.22 50.97 52.21 1006240
20071114 52.63 52.63 51.36 51.44 1385006
20071115 51.12 51.81 50.39 50.51 1250532
20071116 50.75 51.16 50.00 50.62 1179546
20071119 50.57 50.78 50.02 50.15 1485167
20071120 50.37 51.15 49.39 50.46 1758018
20071121 49.95 50.57 49.69 49.77 981379
20071123 50.20 50.24 49.28 49.96 708940
20071126 50.06 50.17 48.95 49.04 1339496
20071127 49.25 50.06 49.18 49.99 1148418
20071128 50.19 50.84 49.94 50.82 1272414
20071129 50.52 51.45 50.43 51.21 906900
20071130 51.93 51.93 51.10 51.42 1093972
20071203 51.10 51.94 50.95 51.07 1143179
20071204 50.75 51.45 49.79 50.37 1838661
20071205 50.53 51.83 50.42 51.81 1161979
20071206 51.79 52.21 51.20 52.21 982509
20071207 52.21 53.78 51.83 52.20 800369
20071210 52.28 52.66 52.03 52.38 615866
20071211 52.36 52.94 51.16 51.27 964429
20071212 52.36 52.56 50.47 51.19 1124893
20071213 50.84 51.39 50.72 51.13 814135
20071214 50.87 51.11 50.07 50.16 1785755
20071217 50.04 50.59 49.45 49.48 1439761
20071218 49.91 50.29 49.45 50.04 1353776
20071219 50.15 50.43 49.30 49.30 1160130
20071220 49.64 50.09 48.60 49.43 1426200
20071221 50.13 51.45 50.01 50.48 1875541
20071224 50.32 51.03 50.21 50.73 458176
20071226 50.73 51.10 49.21 49.27 1074658
20071227 49.70 50.15 48.17 48.29 1137632
20071228 49.05 49.05 48.24 48.52 1046921
20071231 48.26 48.57 47.90 48.16 1055961
20080102 48.03 48.18 46.02 46.19 1898347
20080103 46.75 46.82 43.84 43.99 3241850
20080104 43.64 43.97 42.85 42.87 2233555
20080107 43.18 43.19 42.40 42.60 1939953
20080108 42.61 42.82 40.82 41.02 2883220
20080109 40.95 41.21 38.92 39.54 4192410
20080110 39.33 40.68 39.02 40.35 2956877
20080111 39.86 40.37 39.81 40.04 2159281
20080114 40.28 40.74 38.85 39.59 1677786
20080115 38.96 39.10 37.96 38.07 2466239
20080116 37.82 39.01 37.82 38.21 2456685
20080117 38.25 38.45 37.62 37.85 3015125
20080118 38.24 40.15 37.72 38.28 2846648
20080122 36.49 38.28 36.49 37.58 3019645
20080123 36.53 37.55 35.93 37.47 3963733
20080124 37.70 38.19 36.97 38.16 2556641
20080125 38.56 39.07 38.38 38.60 1965327
20080128 38.76 38.91 37.96 38.83 1552044
20080129 38.87 39.77 38.87 39.59 1284433
20080130 39.35 40.42 39.35 39.55 1617689
20080131 39.01 41.70 39.01 41.20 3006804
20080201 41.14 41.48 40.39 41.02 2082542
20080204 40.96 41.28 40.54 40.97 1504994
20080205 41.74 44.92 40.86 43.44 4019618
20080206 43.77 44.14 41.97 42.12 2272695
20080207 41.81 42.81 41.65 42.41 1830237
20080208 42.02 42.97 42.02 42.51 1230602
20080211 42.58 43.46 42.39 43.25 1530368
20080212 43.61 43.95 42.71 43.01 2408915
20080213 43.25 43.99 43.16 43.72 1667513
20080214 43.64 44.46 43.16 43.28 1405654
20080215 43.20 43.84 42.82 43.72 1100135
20080219 44.15 44.37 43.65 43.74 1108354
20080220 43.44 44.36 43.33 44.21 1260291
20080221 44.28 44.48 43.34 43.54 1453218
20080222 43.75 44.12 43.12 43.99 1307958
20080225 44.16 44.66 43.78 44.49 1590055
20080226 44.23 44.96 44.10 44.80 1628270
20080227 44.55 45.69 44.44 45.31 1994400
20080228 45.09 45.19 43.41 43.45 1529649
20080229 42.73 43.32 42.19 42.30 1516294
20080303 41.95 42.35 41.58 42.08 1276215
20080304 41.72 42.77 41.64 42.52 1641830
20080305 42.33 43.21 42.03 42.55 1665972
20080306 42.48 42.78 41.61 41.81 1332202
20080307 41.41 41.67 40.08 40.41 1689805
20080310 40.49 40.93 40.11 40.15 1198140
20080311 40.97 41.07 39.92 40.94 1258545
20080312 41.11 41.26 40.60 40.64 2221433
20080313 40.04 40.57 39.03 39.91 2836786
20080314 40.05 40.41 39.40 40.04 2343579
20080317 39.79 40.31 38.35 38.80 2841100
20080318 39.28 39.75 38.92 39.75 1308369
20080319 39.87 40.70 39.19 39.25 1507460
20080320 39.30 39.80 38.83 39.73 1482188
20080324 39.87 41.50 39.81 41.32 1340215
20080325 41.14 41.28 40.31 40.48 1197318
20080326 40.19 40.64 39.66 40.19 887690
20080327 40.50 40.50 39.57 39.69 1011788
20080328 40.05 40.16 39.64 39.72 682949
20080331 39.63 39.86 39.22 39.71 774995
20080401 40.03 41.04 39.72 41.04 1102087
20080402 41.14 41.83 40.86 41.17 1024423
20080403 40.72 41.02 40.30 40.57 950766
20080404 40.80 40.80 39.84 40.17 904332
20080407 39.97 40.54 39.86 40.40 1061920
20080408 40.37 40.81 40.37 40.74 1081644
20080409 40.84 40.93 40.36 40.48 1169478
20080410 40.67 40.98 40.31 40.75 887176
20080411 40.58 40.73 40.07 40.17 1057605
20080414 40.09 40.57 39.79 40.41 878547
20080415 40.54 40.60 39.90 40.45 653979
20080416 40.72 41.63 40.63 41.37 1012918
20080417 41.39 41.55 41.01 41.43 647507
20080418 41.97 43.01 41.77 42.95 1135269
20080421 42.73 42.88 42.29 42.58 777563
20080422 42.32 42.33 40.99 41.22 785679
20080423 41.30 42.34 41.30 42.14 681922
20080424 42.35 43.32 42.15 43.11 726095
20080425 43.21 43.41 42.24 43.07 508205
20080428 42.94 43.36 42.78 43.00 506870
20080429 43.04 43.32 42.74 43.15 727945
20080430 43.16 43.44 42.39 42.43 808690
20080501 42.45 43.99 42.45 43.99 912037
20080502 44.45 44.45 43.33 43.77 658191
20080505 43.46 43.97 43.46 43.78 593574
20080506 43.15 43.92 42.67 43.79 785268
20080507 43.46 44.01 42.92 43.09 825435
20080508 41.44 44.19 36.98 42.65 1041374
20080509 42.31 42.60 41.79 42.38 637337
20080512 42.54 46.94 42.44 46.18 3741734
20080513 45.88 46.21 44.50 44.81 2591775
20080514 45.17 46.37 44.81 45.79 1095307
20080515 45.91 46.49 45.35 46.42 859644
20080516 46.41 46.52 45.54 46.20 1027505
20080519 46.18 46.80 45.93 46.47 1206358
20080520 46.18 46.29 45.28 45.89 941726
20080521 46.26 46.58 45.71 45.77 1824073
20080522 44.39 47.40 44.39 46.91 2556949
20080523 46.72 46.95 46.11 46.63 1409969
20080527 46.72 47.45 46.47 47.32 838174
20080528 47.41 47.66 46.74 47.23 920974
20080529 47.26 47.97 47.16 47.84 1020520
20080530 48.33 48.33 47.14 47.84 1459896
20080602 47.42 47.42 46.12 46.78 1823046
20080603 47.17 47.68 47.01 47.30 1149548
20080604 47.02 47.49 46.68 46.82 2257594
20080605 47.51 48.19 46.38 47.55 1066337
20080606 48.51 49.18 47.62 47.62 2445795
20080609 47.76 47.98 45.87 46.51 1530779
20080610 45.65 47.09 45.65 46.44 1291110
20080611 45.67 46.72 45.67 46.10 1457327
20080612 46.16 46.34 45.47 45.47 2202120
20080613 45.86 46.70 45.84 46.53 1816574
20080616 46.08 46.47 45.88 46.36 1131057
20080617 46.49 47.22 46.31 46.37 1308369
20080618 46.22 46.78 46.14 46.48 1360350
20080619 46.36 47.23 46.04 47.13 987954
20080620 46.75 47.23 45.26 46.51 1721549
20080623 46.73 46.73 46.21 46.61 1783290
20080624 46.27 46.72 45.80 46.02 2007652
20080625 46.22 47.19 45.99 46.87 906489
20080626 46.16 46.39 45.59 45.76 1975497
20080627 45.78 45.98 45.19 45.60 1926701
20080630 45.76 45.78 44.23 45.60 2177156
20080701 45.33 46.32 44.85 45.95 2599582
20080702 45.98 46.65 45.77 46.11 1687443
20080703 46.41 47.13 46.30 46.65 737807
20080707 46.37 47.53 46.06 46.68 1515781
20080708 46.39 47.34 46.39 47.34 1315149
20080709 47.29 47.62 46.51 46.59 1145850
20080710 46.69 47.03 45.84 46.39 1541052
20080711 45.85 46.07 44.94 45.15 1181806
20080714 42.30 44.24 42.29 43.21 3201272
20080715 42.79 43.66 42.46 43.08 1653336
20080716 42.91 44.14 42.71 44.11 1447568
20080717 44.25 45.45 43.77 45.16 1065104
20080718 45.15 45.35 44.20 44.96 1174615
20080721 45.05 45.10 44.45 44.74 880396
20080722 44.51 46.29 44.49 46.29 1168040
20080723 46.43 47.56 45.96 47.54 1680971
20080724 47.52 47.52 45.37 45.39 1532731
20080725 45.83 46.02 45.19 45.60 894675
20080728 45.58 45.78 44.70 44.70 826668
20080729 44.30 46.06 44.30 45.91 1629400
20080730 46.14 46.94 45.89 46.85 802013
20080731 46.72 46.97 45.91 46.11 910188
20080801 46.03 46.38 45.24 45.66 1182217
20080804 45.53 45.94 44.60 45.39 857179
20080805 45.80 46.52 45.23 46.52 1098800
20080806 44.72 44.90 43.41 44.53 2213009
20080807 44.14 44.81 44.14 44.34 1644399
20080808 43.80 45.30 43.80 45.28 768523
20080811 45.02 45.67 44.25 44.55 1153144
20080812 44.69 45.26 44.21 45.14 786090
20080813 45.26 46.90 44.97 46.43 1869069
20080814 46.08 47.75 45.85 47.72 1266352
20080815 47.72 48.06 46.82 47.18 1019390
20080818 47.04 47.16 46.06 46.34 785987
20080819 46.34 46.34 45.09 45.31 747463
20080820 45.30 45.94 45.01 45.44 630762
20080821 44.78 46.05 44.78 46.01 569946
20080822 46.01 46.72 45.88 46.67 538202
20080825 46.51 46.68 45.96 46.04 685209
20080826 45.95 46.12 45.52 45.88 551557
20080827 45.69 46.57 45.50 46.18 665074
20080828 46.37 47.38 46.26 46.89 975627
20080829 46.60 46.60 45.68 45.78 883272
20080902 45.97 46.72 44.58 44.69 1670184
20080903 44.51 44.76 43.87 44.29 1447260
20080904 44.14 44.14 43.13 43.14 761435
20080905 42.57 43.32 42.51 43.04 750237
20080908 44.02 44.86 43.59 44.25 1249299
20080909 44.42 44.87 42.93 42.95 1325011
20080910 43.41 43.77 42.89 43.36 1036237
20080911 42.91 43.75 42.62 43.66 911318
20080912 43.26 44.18 43.23 43.91 1096643
20080915 42.85 44.17 42.64 42.64 1075891
20080916 41.95 43.04 41.58 42.49 1760689
20080917 41.73 42.76 40.07 40.07 1401237
20080918 40.66 41.69 39.67 41.49 1738088
20080919 40.71 43.62 40.71 42.37 1382335
20080922 41.61 42.31 40.58 40.62 753011
20080923 41.11 41.75 40.04 40.15 818244
20080924 40.06 40.76 39.74 40.47 757120
20080925 40.78 41.51 40.61 41.06 884608
20080926 40.28 41.18 40.28 41.09 660862
20080929 40.52 41.04 38.24 38.51 1126845
20080930 39.03 39.28 37.50 39.12 1464621
20081001 38.94 39.23 38.27 38.96 1039319
20081002 38.59 38.96 37.63 37.63 818758
20081003 37.96 38.10 35.91 35.93 1371753
20081006 35.20 35.46 33.27 33.88 1636386
20081007 34.19 34.54 32.35 32.38 1757196
20081008 31.54 33.24 31.54 31.68 1685183
20081009 32.23 32.51 29.86 29.86 1665869
20081010 28.89 30.07 26.95 28.80 2230062
20081013 30.23 31.72 29.16 31.61 1872767
20081014 32.66 36.17 31.69 32.67 2044224
20081015 31.86 32.17 30.53 30.53 2539074
20081016 30.58 31.73 28.41 31.67 1973032
20081017 31.22 32.27 29.81 30.77 1281967
20081020 30.81 32.14 30.81 32.14 1039730
20081021 31.58 32.27 31.14 31.24 1001515
20081022 30.36 30.44 26.23 26.83 3610445
20081023 26.89 27.26 25.44 27.06 3485936
20081024 25.26 27.48 25.26 26.88 2087370
20081027 26.50 27.39 25.84 26.43 1459382
20081028 27.28 29.36 26.75 29.36 1799007
20081029 29.51 29.51 27.23 27.24 3220379
20081030 28.04 28.43 27.49 27.85 1946938
20081031 28.06 29.72 27.84 29.36 1413154
20081103 30.67 30.95 28.95 30.86 1957725
20081104 31.44 32.15 30.86 32.10 2182087
20081105 31.73 31.91 30.18 30.23 1228034
20081106 29.96 30.53 28.79 28.99 1846880
20081107 29.30 30.62 28.99 29.90 1235328
20081110 30.48 31.08 29.07 29.69 1505508
20081111 29.27 29.68 28.13 28.65 1158691
20081112 28.11 28.77 27.13 27.23 1203482
20081113 26.84 29.77 26.49 29.77 2208489
20081114 29.21 29.48 27.65 27.77 1743739
20081117 27.38 27.94 26.71 27.10 1247245
20081118 27.01 27.81 26.24 27.21 1440172
20081119 27.14 27.83 25.49 25.51 1250327
20081120 25.42 25.71 23.59 23.76 2586535
20081121 23.59 25.31 23.29 25.31 2004365
20081124 25.72 26.31 24.87 25.88 2031999
20081125 26.29 26.70 25.38 26.23 2100828
20081126 25.74 26.47 25.46 26.29 2270538
20081128 26.11 27.16 26.02 27.12 1414900
20081201 26.58 26.85 24.80 24.80 1166602
20081202 25.20 27.00 25.14 26.92 2190614
20081203 26.09 27.93 25.85 27.76 1688367
20081204 27.37 28.27 26.29 26.81 1205023
20081205 26.50 28.29 25.71 28.06 1434727
20081208 28.65 29.85 28.65 29.43 1347817
20081209 29.28 29.68 28.83 29.12 1815752
20081210 29.38 30.30 28.76 29.71 853994
20081211 29.44 30.56 29.11 29.57 1301486
20081212 28.91 30.50 28.36 30.50 1899066
20081215 30.50 31.15 29.70 30.28 941931
20081216 30.61 31.53 30.02 31.53 1299534
20081217 31.14 32.51 30.81 31.90 1294809
20081218 32.04 33.24 31.90 32.85 1401751
20081219 33.04 33.96 32.21 32.27 2158151
20081222 32.30 32.66 31.21 31.87 958060
20081223 32.42 32.47 30.16 30.68 1867426
20081224 30.91 31.13 30.39 30.97 600970
20081226 31.13 31.61 30.87 31.59 2481443
20081229 31.59 32.44 31.36 32.44 3000948
20081230 32.78 33.27 32.18 33.00 2247424
20081231 33.08 34.41 33.08 34.21 1179957
20090102 34.53 36.43 34.11 36.11 1762230
20090105 35.74 36.87 35.62 36.56 2652693
20090106 36.89 38.83 36.41 38.48 3994141
20090107 38.18 38.18 36.18 36.88 4596961
20090108 36.64 36.64 35.63 35.81 3214318
20090109 35.87 35.94 35.04 35.39 2439734
20090112 35.53 35.79 34.79 35.10 1558825
20090113 35.15 36.63 35.09 36.33 2349537
20090114 35.95 36.03 34.37 34.75 2309473
20090115 34.80 36.01 34.18 35.69 1974573
20090116 36.23 36.23 34.94 36.00 1704085
20090120 35.16 36.08 34.10 34.25 2110074
20090121 34.70 35.84 34.14 35.69 1607416
20090122 35.00 36.45 34.64 35.71 1669362
20090123 35.03 35.29 34.47 34.99 1701311
20090126 35.24 36.37 35.20 35.71 1276831
20090127 35.70 37.11 35.70 36.80 1308061
20090128 37.30 37.81 37.04 37.44 1181497
20090129 37.34 37.45 35.71 35.84 1601869
20090130 36.03 36.93 35.47 35.86 1664226
20090202 36.47 36.99 35.05 36.64 1961629
20090203 35.96 37.56 35.92 37.45 1557284
20090204 37.58 38.01 36.89 36.99 2095075
20090205 36.77 37.98 36.49 37.76 1593136
20090206 37.80 39.40 37.67 39.34 2134729
20090209 39.39 39.40 38.47 39.20 905565
20090210 39.16 39.61 37.41 37.79 1525027
20090211 38.84 39.60 38.02 39.22 1929885
20090212 38.56 39.79 37.79 38.65 2127538
20090213 38.65 39.35 38.50 38.53 1378431
20090217 37.63 37.82 36.82 36.95 1663301
20090218 37.13 37.28 36.68 36.87 1353467
20090219 36.87 37.54 35.71 35.87 1254025
20090220 35.20 36.09 35.18 35.67 1239129
20090223 35.80 36.42 34.16 34.25 1716515
20090224 34.61 35.18 33.86 34.98 1494208
20090225 34.77 34.88 33.61 34.09 1811129
20090226 34.53 34.61 33.45 33.53 1658678
20090227 33.18 34.50 32.51 33.82 1777742
20090302 33.19 33.79 33.07 33.28 2539280
20090303 33.69 33.92 32.63 33.25 2447953
20090304 33.54 35.86 33.49 35.27 3100288
20090305 34.60 35.01 33.04 33.27 1856331
20090306 33.23 33.88 31.55 31.97 2521096
20090309 31.56 32.18 31.05 31.23 2316047
20090310 31.05 31.76 30.28 31.75 2862982
20090311 32.00 32.67 31.54 32.40 2084186
20090312 32.27 34.21 32.27 34.14 2073091
20090313 34.19 34.53 33.80 34.45 1851913
20090316 34.75 34.75 33.40 33.47 1885301
20090317 33.62 34.36 33.25 34.36 978811
20090318 34.43 35.54 34.07 35.19 1296247
20090319 35.13 35.29 34.37 34.48 1274365
20090320 34.62 35.04 33.88 33.96 1427433
20090323 34.68 36.40 34.24 36.40 1359734
20090324 35.95 36.45 35.46 35.50 1046510
20090325 35.63 36.18 34.89 35.74 1027608
20090326 36.00 37.11 35.82 36.80 1204817
20090327 36.24 36.24 35.26 35.45 1172560
20090330 34.80 35.72 33.89 35.71 1188380
20090331 35.84 36.49 35.55 35.86 945321
20090401 35.42 36.71 35.10 36.58 953951
20090402 37.36 38.58 36.92 38.20 1437090
20090403 38.13 39.18 38.10 39.08 1378534
20090406 39.43 39.43 38.10 38.71 1130852
20090407 38.27 38.52 37.05 37.80 1333846
20090408 36.37 37.41 36.37 37.01 1310835
20090409 37.48 38.06 37.20 38.04 1037367
20090413 37.65 37.90 36.90 37.40 949225
20090414 37.11 37.48 36.60 36.72 681100
20090415 36.88 36.88 36.01 36.25 1082466
20090416 36.18 36.85 36.15 36.56 1756066
20090417 36.58 37.32 36.50 36.97 1580090
20090420 36.46 36.53 35.78 35.85 861391
20090421 35.68 36.35 35.66 36.17 807355
20090422 35.88 36.67 35.60 35.87 902483
20090423 35.78 35.97 34.99 35.86 879677
20090424 36.04 36.45 35.79 36.08 937411
20090427 35.66 36.35 35.59 35.96 1052880
20090428 35.71 36.54 35.64 36.25 762873
20090429 36.58 37.79 36.55 37.49 800780
20090430 37.23 37.32 35.84 35.98 1729151
20090501 36.01 36.11 35.24 36.11 1459896
20090504 36.41 37.00 35.77 36.86 1464724
20090505 36.87 36.91 36.50 36.79 976859
20090506 37.12 37.34 36.83 37.19 695687
20090507 37.43 37.52 36.43 36.59 1165883
20090508 36.84 37.18 36.15 36.48 1107121
20090511 36.10 36.94 35.75 36.52 799958
20090512 36.76 36.78 35.95 36.41 699591
20090513 36.03 36.03 35.08 35.19 834373
20090514 35.26 35.75 35.15 35.50 679559
20090515 35.50 35.76 35.18 35.33 909674
20090518 35.57 36.22 35.35 36.22 753627
20090519 36.12 36.49 35.83 36.13 688188
20090520 36.35 36.99 36.02 36.16 1285974
20090521 37.38 39.24 36.89 38.89 4027221
20090522 38.89 39.00 38.50 38.70 1143898
20090526 38.73 41.15 38.73 41.00 1882321
20090527 40.85 41.50 40.51 40.74 1463389
20090528 41.32 41.36 40.07 40.68 1163314
20090529 40.60 41.41 40.36 41.33 1265428
20090601 41.52 43.07 41.52 42.98 1295014
20090602 42.80 43.16 42.32 42.67 1461642
20090603 42.61 42.61 41.60 42.18 863137
20090604 42.27 42.67 41.95 42.56 688085
20090605 42.77 43.35 42.53 42.76 1007781
20090608 42.62 42.99 42.06 42.67 658910
20090609 42.88 43.08 42.36 42.53 822148
20090610 42.83 43.13 42.09 42.85 826565
20090611 42.89 43.96 42.83 43.45 1358501
20090612 43.86 43.92 42.93 43.79 1164855
20090615 43.33 43.57 42.50 43.08 1145747
20090616 43.36 43.36 42.31 42.50 989187
20090617 42.53 43.41 42.30 43.25 1132084
20090618 43.41 43.76 42.71 43.50 997714
20090619 43.72 43.90 42.44 42.72 1691757
20090622 42.56 42.68 41.48 41.55 1104142
20090623 41.83 41.83 41.22 41.45 826154
20090624 41.88 42.39 41.61 41.92 1110819
20090625 41.71 42.24 41.49 42.16 829031
20090626 42.04 42.62 41.72 42.47 909571
20090629 42.42 43.02 42.13 42.93 701748
20090630 42.96 43.33 42.40 43.12 1221870
20090701 43.28 43.70 42.81 43.51 1033772
20090702 43.32 43.32 42.60 42.64 1199681
20090706 42.64 42.77 42.07 42.53 878341
20090707 42.56 42.56 41.54 41.58 970901
20090708 41.58 41.90 40.57 41.06 1417160
20090709 41.41 41.73 40.96 41.53 851323
20090710 41.30 41.75 41.11 41.54 1032128
20090713 41.56 42.30 41.22 42.30 702776
20090714 42.25 42.58 41.97 42.57 651205
20090715 42.43 43.40 42.13 43.40 1309191
20090716 43.16 44.32 43.04 44.21 836325
20090717 44.15 44.26 43.74 44.18 725068
20090720 44.36 44.78 44.23 44.75 716747
20090721 45.18 45.47 44.68 45.43 1129516
20090722 44.78 45.59 44.78 45.20 810437
20090723 45.15 45.81 44.84 45.81 1099519
20090724 45.36 45.75 45.12 45.59 706782
20090727 45.61 45.86 45.15 45.59 783624
20090728 45.62 46.64 45.52 46.45 1129927
20090729 46.39 46.86 46.19 46.68 1201735
20090730 46.99 47.77 46.62 47.19 1244265
20090731 47.10 47.70 46.80 46.89 872794
20090803 47.39 47.39 46.35 47.32 1209645
20090804 47.33 47.57 47.13 47.46 720137
20090805 47.54 47.70 47.10 47.24 954875
20090806 47.28 47.49 46.54 47.36 1165266
20090807 47.95 48.63 47.23 48.14 2347791
20090810 48.05 48.62 47.98 48.40 1583891
20090811 48.30 48.40 47.65 47.67 1062947
20090812 47.75 48.83 47.72 48.62 2037546
20090813 48.67 48.94 48.45 48.90 998330
20090814 48.77 48.98 48.03 48.34 1091814
20090817 48.01 48.06 47.15 47.23 911729
20090818 47.55 47.55 46.97 47.16 966278
20090819 46.69 47.96 46.55 47.76 882245
20090820 47.83 47.93 47.33 47.57 522896
20090821 47.61 48.43 47.52 48.36 947581
20090824 48.52 48.67 48.12 48.35 693222
20090825 48.67 48.91 48.25 48.61 882142
20090826 48.86 49.07 48.52 48.77 944397
20090827 48.77 48.77 47.99 48.44 1241286
20090828 48.89 48.98 48.19 48.35 1285049
20090831 48.17 48.17 47.47 47.55 926830
20090901 47.42 47.79 46.51 46.59 1242519
20090902 46.18 46.72 46.10 46.11 1500782
20090903 46.27 46.70 45.99 46.67 1143282
20090904 46.87 47.25 46.31 47.25 779823
20090908 47.69 47.69 47.12 47.42 812800
20090909 47.65 48.29 47.25 48.05 1168964
20090910 48.19 48.69 48.02 48.67 1102190
20090911 48.82 49.63 48.68 49.54 1607313
20090914 50.02 50.60 49.61 50.49 1663301
20090915 50.23 50.60 50.12 50.44 1616045
20090916 50.52 51.57 50.46 51.52 2244034
20090917 51.29 51.43 50.78 50.86 974291
20090918 50.99 51.32 50.83 51.01 1063358
20090921 50.82 50.97 49.93 50.74 1275906
20090922 51.20 51.20 50.42 50.62 1082979
20090923 50.66 50.84 50.34 50.34 1064796
20090924 50.61 50.69 49.77 49.83 721473
20090925 49.66 50.04 49.30 49.44 975318
20090928 50.63 52.01 50.63 51.79 3659858
20090929 51.74 52.27 51.66 51.83 2943317
20090930 52.12 52.12 50.62 51.31 1507871
20091001 51.27 51.73 49.95 50.02 1131160
20091002 49.69 50.12 49.30 49.39 851118
20091005 49.54 49.95 49.17 49.88 1003364
20091006 49.10 50.79 49.10 50.38 929398
20091007 50.46 50.65 49.84 50.19 647404
20091008 50.44 51.48 49.72 51.07 785062
20091009 51.05 51.31 50.78 51.11 799342
20091012 51.52 51.57 51.10 51.32 542003
20091013 51.17 51.48 50.91 51.32 735136
20091014 52.38 53.00 52.09 52.94 1452499
20091015 52.87 52.93 51.76 52.07 1399285
20091016 51.83 51.95 50.89 51.66 1348845
20091019 51.88 52.27 51.65 52.23 961039
20091020 52.45 52.46 51.30 51.65 717569
20091021 51.26 52.24 51.23 51.31 1107121
20091022 51.26 51.80 50.82 51.70 764619
20091023 52.10 52.10 50.29 50.40 949841
20091026 50.50 51.03 49.84 50.05 1045380
20091027 50.05 50.43 49.65 49.72 820504
20091028 49.64 49.89 48.85 48.88 788453
20091029 49.14 50.09 48.80 49.90 867863
20091030 49.79 49.87 49.32 49.36 1162492
20091102 49.61 50.05 48.66 49.49 1108765
20091103 49.35 49.90 49.01 49.83 862110
20091104 49.81 50.66 49.75 50.08 893648
20091105 50.53 51.30 50.26 51.30 926933
20091106 50.83 51.25 50.62 51.20 605696
20091109 51.51 52.74 51.49 52.71 1121092
20091110 52.46 52.68 52.17 52.37 803965
20091111 52.74 53.24 52.50 53.15 1045791
20091112 51.73 53.20 51.73 52.48 1409353
20091113 52.41 52.62 51.96 52.53 950766
20091116 52.37 53.66 52.37 53.55 887484
20091117 53.58 53.82 53.42 53.69 685106
20091118 53.66 53.75 53.21 53.53 587924
20091119 53.13 53.27 52.30 53.01 1047435
20091120 53.28 53.33 52.53 52.89 673498
20091123 53.45 54.13 53.43 53.86 838379
20091124 53.61 53.87 52.62 53.70 588437
20091125 53.93 54.09 53.60 53.94 369212
20091127 52.80 53.24 52.38 52.82 356165
20091130 52.77 53.84 52.50 53.84 1344941
20091201 54.14 54.44 53.72 54.08 1676964
20091202 54.18 54.50 53.91 54.25 668259
20091203 54.49 54.51 53.58 53.66 710070
20091204 54.34 54.84 53.79 54.22 1166293
20091207 54.31 54.42 53.90 54.16 1217761
20091208 53.81 53.88 53.33 53.59 1279399
20091209 53.50 53.99 53.09 53.91 898271
20091210 54.09 54.46 53.95 54.24 618845
20091211 54.51 54.60 54.17 54.30 507794
20091214 54.73 55.00 54.38 54.95 666718
20091215 54.86 55.00 54.24 54.57 663019
20091216 54.70 55.26 54.70 54.91 668772
20091217 54.38 54.80 54.19 54.39 719418
20091218 54.84 54.84 53.80 54.22 1333846
20091221 54.24 55.04 54.24 54.65 552482
20091222 55.23 55.49 55.12 55.33 611654
20091223 55.48 56.12 55.40 56.09 539435
20091224 56.32 56.43 55.96 56.40 157382
20091228 56.38 56.63 56.18 56.59 524231
20091229 56.81 56.81 56.36 56.41 520533
20091230 56.21 56.57 56.17 56.57 403626
20091231 56.54 56.56 55.99 56.00 406811
20100104 56.40 56.46 55.96 56.21 870842
20100105 56.32 56.41 55.76 56.19 714590
20100106 56.23 56.41 55.94 56.39 892415
20100107 56.07 56.34 55.60 55.83 773762
20100108 55.68 55.69 55.14 55.68 720959
20100111 55.77 55.99 55.08 55.34 662814
20100112 55.13 55.13 54.44 54.74 921077
20100113 54.76 55.47 54.70 55.31 614531
20100114 55.37 55.60 55.00 55.49 741916
20100115 55.40 55.52 54.26 54.47 829236
20100119 54.36 55.50 54.23 55.49 943472
20100120 55.06 55.06 54.47 54.99 826565
20100121 54.97 55.14 53.37 53.53 1334873
20100122 53.44 53.44 51.77 51.82 1297685
20100125 52.02 52.25 51.30 51.79 1185298
20100126 51.73 51.73 51.30 51.34 1043223
20100127 51.32 51.48 50.56 51.04 1566632
20100128 51.30 51.37 50.14 50.75 1143179
20100129 51.07 51.07 49.85 49.94 1132495
20100201 50.23 51.21 49.64 51.11 1493899
20100202 51.06 51.69 50.80 51.65 945424
20100203 51.47 51.74 51.10 51.47 569843
20100204 51.07 51.26 49.92 49.93 1047948
20100205 49.96 50.13 49.19 50.00 1144104
20100208 50.67 51.46 50.10 50.31 1265736
20100209 50.76 51.33 50.35 51.10 1267585
20100210 52.23 52.23 50.42 50.74 1703571
20100211 50.60 51.07 50.03 50.84 1192079
20100212 50.37 50.59 49.17 49.91 1625496
20100216 50.21 50.80 49.90 50.80 966895
20100217 50.90 50.93 50.47 50.67 874232
20100218 50.67 51.01 50.51 50.91 681305
20100219 50.74 51.30 50.40 51.06 930631
20100222 50.70 51.19 50.64 50.91 860774
20100223 50.85 51.07 50.31 50.79 975010
20100224 50.85 50.94 50.36 50.52 1155096
20100225 49.86 50.13 49.37 50.03 844338
20100226 49.98 50.48 49.73 50.41 965662
20100301 50.40 51.27 50.32 51.06 1092739
20100302 51.20 51.58 51.03 51.16 901866
20100303 51.37 51.37 50.83 50.92 1058632
20100304 50.88 51.01 50.41 50.61 1142152
20100305 50.82 51.58 50.76 51.55 666101
20100308 51.48 51.91 51.48 51.74 766160
20100309 51.59 52.04 51.37 51.87 641035
20100310 51.95 52.19 51.63 52.14 872486
20100311 51.88 52.18 51.67 52.18 799445
20100312 52.18 52.20 51.72 52.03 579089
20100315 51.93 52.24 51.74 52.16 505226
20100316 52.29 52.31 51.91 52.23 627577
20100317 52.25 53.01 52.19 52.93 1088424
20100318 52.97 53.20 52.76 52.99 954978
20100319 53.08 53.47 52.87 53.11 1678916
20100322 52.73 53.70 52.56 53.57 1274982
20100323 53.75 54.01 53.41 53.96 927035
20100324 53.81 53.81 53.34 53.42 1036135
20100325 53.56 53.66 53.30 53.35 1491023
20100326 53.42 53.53 53.06 53.13 1077946
20100329 53.28 53.61 53.18 53.51 588232
20100330 53.54 53.62 53.27 53.53 565015
20100331 53.24 53.51 52.97 53.04 1167732
20100401 52.77 53.64 52.19 52.81 4726709
20100405 51.87 53.26 51.49 52.60 1948069
20100406 52.25 52.65 52.17 52.46 1708400
20100407 52.37 52.62 52.21 52.34 1514856
20100408 52.12 52.36 51.74 52.23 1246526
20100409 52.40 53.09 52.19 53.06 1067775
20100412 53.02 53.52 52.90 53.36 1600225
20100413 53.42 53.53 53.09 53.45 1248888
20100414 53.56 54.11 53.29 54.06 1551325
20100415 53.98 54.22 53.63 54.22 1926803
20100416 54.12 54.14 53.59 53.73 1451266
20100419 53.51 53.53 52.94 53.39 1479106
20100420 53.66 53.81 53.26 53.75 1186737
20100421 53.93 53.93 53.37 53.81 837147
20100422 53.44 53.99 52.94 53.87 949841
20100423 53.79 54.17 53.40 54.13 731437
20100426 54.07 54.38 53.93 53.95 1044558
20100427 53.64 53.80 52.58 52.68 996070
20100428 52.92 53.04 51.70 52.07 1658884
20100429 52.31 52.40 51.83 52.30 1022369
20100430 52.39 52.39 50.93 51.00 1105991
20100503 51.42 51.42 50.44 50.54 1504172
20100504 50.14 50.28 49.00 49.64 1557078
20100505 49.10 49.86 49.10 49.61 1378636
20100506 49.58 50.18 47.76 48.93 3160385
20100507 49.02 49.18 47.72 48.26 2934995
20100510 50.58 50.58 49.15 49.80 1861878
20100511 49.25 50.13 49.22 49.54 1376274
20100512 49.61 50.56 49.61 50.45 1207591
20100513 50.43 50.64 49.89 49.91 865089
20100514 49.71 49.71 48.26 48.53 1780002
20100517 48.54 49.03 48.00 48.54 1779386
20100518 48.78 49.02 47.96 48.03 1746410
20100519 48.01 48.35 47.51 47.80 1534375
20100520 47.70 48.07 46.43 46.61 2402751
20100521 46.12 48.66 45.80 48.42 3328965
20100524 48.09 48.17 47.32 47.52 2294988
20100525 46.45 46.95 45.85 46.94 3180417
20100526 47.12 48.07 46.99 47.25 2021315
20100527 48.04 48.53 47.81 48.52 1160232
20100528 48.60 48.99 48.21 48.66 2071036
20100601 48.16 48.38 46.60 46.67 2550272
20100602 46.94 48.26 46.82 48.23 2171506
20100603 48.40 49.01 48.26 48.92 1515575
20100604 48.02 48.13 46.37 46.51 2201503
20100607 46.55 46.95 46.04 46.09 1885198
20100608 46.08 46.76 45.94 46.71 1725761
20100609 46.93 47.44 46.45 46.66 1021855
20100610 47.36 48.17 47.16 48.13 954361
20100611 47.56 48.14 47.49 48.08 910499
20100614 48.54 48.72 47.91 47.94 1135819
20100615 48.10 49.07 48.02 49.00 916644
20100616 48.60 49.41 48.40 49.22 824570
20100617 49.23 49.80 48.98 49.80 1455057
20100618 49.79 49.85 49.15 49.34 1375273
20100621 49.96 50.16 48.83 49.08 1222977
20100622 49.09 49.46 48.15 48.24 967238
20100623 48.13 48.39 47.63 47.90 743966
20100624 47.78 47.79 46.55 46.73 913981
20100625 46.91 47.07 46.28 46.78 1253395
20100628 46.90 46.90 46.22 46.38 882026
20100629 45.83 45.85 44.22 44.48 1599262
20100630 44.21 44.91 44.02 44.18 1828167
20100701 44.15 44.22 43.12 43.57 1485065
20100702 43.65 43.79 43.00 43.06 1371586
20100706 43.34 43.63 42.39 42.67 1515893
20100707 42.84 44.21 42.82 44.18 1194812
20100708 44.44 44.88 44.03 44.28 2115450
20100709 44.30 44.65 44.14 44.59 981987
20100712 44.49 45.01 44.38 44.79 901076
20100713 45.19 46.07 44.98 45.90 1276439
20100714 45.62 46.03 45.30 45.60 981782
20100715 45.58 45.71 44.98 45.61 1114413
20100716 45.37 45.37 44.21 44.23 1128138
20100719 44.45 45.12 44.45 45.00 995301
20100720 44.28 45.09 44.04 45.09 1184980
20100721 45.38 45.38 43.86 44.05 1350180
20100722 44.60 45.40 44.48 45.30 1152206
20100723 45.15 45.81 45.00 45.68 844951
20100726 45.69 45.79 45.39 45.70 973281
20100727 45.99 46.00 45.19 45.29 763836
20100728 45.09 45.45 44.93 45.21 1046715
20100729 45.40 45.51 43.80 44.10 1448707
20100730 43.82 44.45 43.58 44.26 1035039
20100802 44.92 45.47 44.79 45.28 859904
20100803 45.21 45.48 44.81 44.94 769878
20100804 45.03 45.27 44.84 45.22 673605
20100805 44.83 45.34 44.83 45.28 885816
20100806 44.91 45.08 44.30 44.96 833480
20100809 45.12 45.53 45.07 45.48 920126
20100810 45.13 45.49 44.80 45.34 1554607
20100811 44.52 44.58 42.68 42.84 2246443
20100812 42.41 42.56 41.40 41.49 1750943
20100813 41.34 41.48 40.91 41.05 1329799
20100816 40.89 41.61 40.60 41.25 1205873
20100817 41.64 41.87 41.26 41.41 948905
20100818 41.61 41.63 41.12 41.38 944092
20100819 41.15 41.29 40.83 41.02 1122709
20100820 40.65 41.09 40.39 41.03 1312081
20100823 41.15 41.20 40.17 40.18 1166647
20100824 39.49 39.84 39.11 39.48 1671159
20100825 39.21 39.46 38.86 39.15 1978619
20100826 39.33 39.41 38.96 39.16 1309111
20100827 39.44 39.84 38.82 39.81 2028189
20100830 39.55 39.70 39.20 39.23 1059005
20100831 39.02 39.37 38.67 38.87 1818949
20100901 39.51 40.70 39.02 40.68 1841788
20100902 40.73 40.98 40.46 40.98 1024183
20100903 41.30 41.51 40.94 41.51 1069042
20100907 41.26 41.41 40.77 40.86 949435
20100908 41.01 41.19 40.73 41.03 1758849
20100909 41.45 41.51 40.66 40.89 1202128
20100910 41.89 42.16 41.50 42.01 1733641
20100913 42.31 42.55 41.98 42.04 1492990
20100914 41.98 42.18 41.67 41.97 1468395
20100915 41.82 42.40 41.59 42.36 1036388
20100916 42.20 42.50 42.09 42.30 1398180
20100917 42.82 42.83 42.31 42.74 1775688
20100920 42.85 43.72 42.77 43.62 1031999
20100921 43.60 44.02 43.37 43.76 1673325
20100922 43.63 43.97 43.30 43.40 2003785
20100923 43.03 43.87 42.90 43.52 1306532
20100924 44.00 44.51 43.76 44.47 1453903
20100927 44.54 44.54 44.09 44.26 717766
20100928 44.48 45.00 43.85 44.93 1188351
20100929 44.97 45.08 44.51 44.96 1202843
20100930 45.30 45.49 45.02 45.07 1576983
20101001 45.43 45.87 44.73 44.81 1711086
20101004 44.80 44.88 44.24 44.44 933821
20101005 44.77 45.58 44.77 45.46 1241420
20101006 45.41 45.41 44.78 45.10 867586
20101007 45.32 45.42 44.67 44.97 722257
20101008 45.03 45.54 44.91 45.44 948925
20101011 45.45 45.95 45.33 45.66 631120
20101012 45.59 46.19 45.30 46.06 909939
20101013 46.36 46.89 46.19 46.62 1142935
20101014 46.63 46.66 45.87 46.03 1248870
20101015 46.42 48.78 46.23 48.39 3530761
20101018 48.59 49.00 48.10 49.00 1858966
20101019 48.29 48.40 47.64 47.96 1320718
20101020 48.07 48.62 48.01 48.34 987605
20101021 48.55 48.99 47.89 48.38 730829
20101022 48.41 48.82 48.35 48.79 669902
20101025 48.97 48.97 48.33 48.51 1082416
20101026 48.36 48.67 48.04 48.55 891875
20101027 48.14 48.21 47.71 48.08 948925
20101028 48.37 48.58 47.86 48.34 805637
20101029 48.24 48.53 47.94 48.06 1086498
20101101 48.30 48.59 47.62 47.92 872689
20101102 48.39 48.73 48.35 48.64 760936
20101103 48.66 48.79 47.79 48.19 1379605
20101104 48.70 48.82 48.59 48.66 1063637
20101105 48.80 48.95 48.54 48.74 698988
20101108 48.23 48.49 47.87 47.98 1592496
20101109 48.12 48.42 47.62 47.81 1410222
20101110 47.77 48.01 46.91 47.40 1915812
20101111 46.88 46.92 46.14 46.43 1554939
20101112 46.17 46.40 45.84 45.92 1062412
20101115 45.99 46.10 45.57 45.62 1012302
20101116 45.21 45.28 44.64 44.92 1567186
20101117 44.98 45.20 44.65 44.75 1115074
20101118 45.02 45.38 44.76 45.28 1300715
20101119 45.21 45.27 44.82 45.07 617750
20101122 44.83 45.12 44.58 45.09 687353
20101123 44.51 44.58 44.14 44.40 935249
20101124 44.62 45.14 44.56 45.00 728278
20101126 44.65 44.92 44.40 44.67 433334
20101129 44.44 44.44 43.84 44.19 1027815
20101130 43.75 44.06 43.54 43.73 1216008
20101201 44.39 45.64 44.35 45.52 1320616
20101202 45.53 46.07 45.42 45.82 1151508
20101203 45.67 46.23 45.67 46.15 821048
20101206 46.09 46.33 45.86 46.11 733279
20101207 46.56 46.61 46.12 46.13 801147
20101208 46.24 46.54 45.83 46.35 921574
20101209 46.50 46.78 46.00 46.05 801555
20101210 46.15 46.22 45.94 46.16 897590
20101213 46.25 46.29 45.95 45.96 888405
20101214 46.44 48.10 46.44 47.92 3457892
20101215 47.92 48.01 47.48 47.67 2018890
20101216 47.74 47.77 46.97 47.38 1470130
20101217 47.38 47.68 47.25 47.42 1357153
20101220 47.58 47.58 46.84 46.97 1045471
20101221 47.34 47.67 47.30 47.49 1698358
20101222 47.61 48.29 47.57 48.09 1272320
20101223 47.93 48.26 47.87 48.22 643427
20101227 48.05 48.72 48.05 48.69 961227
20101228 48.68 48.80 48.40 48.71 1210427
20101229 48.80 48.82 48.60 48.67 781543
20101230 48.65 48.86 48.57 48.80 555617
20101231 48.74 48.94 48.74 48.80 905025
20110103 49.11 50.03 49.00 50.02 1766857
20110104 49.96 50.06 49.61 50.03 1327912
20110105 49.82 50.60 49.64 50.23 1950200
20110106 50.33 50.83 50.16 50.80 1168352
20110107 50.85 51.27 50.77 51.21 1229229
20110110 50.96 51.41 50.73 51.08 1259820
20110111 51.17 51.37 50.70 51.34 1013567
20110112 51.63 51.80 51.41 51.70 990090
20110113 51.78 51.96 51.61 51.81 994359
20110114 51.69 52.38 51.65 52.31 1012043
20110118 52.34 53.19 52.33 52.83 1107576
20110119 52.87 52.99 52.10 52.14 1134813
20110120 51.87 52.20 51.39 52.11 940393
20110121 52.53 52.61 52.03 52.18 660501
20110124 52.21 52.94 52.06 52.64 882666
20110125 52.59 52.96 52.27 52.94 908176
20110126 53.03 53.13 52.67 52.84 562325
20110127 52.96 53.39 52.89 53.29 805427
20110128 53.26 53.33 51.59 51.61 1349560
20110131 51.73 52.52 51.41 52.43 1179124
20110201 52.64 53.60 52.01 53.45 3856698
20110202 53.13 53.76 53.03 53.72 1754560
20110203 53.53 55.04 53.23 54.73 2539559
20110204 54.65 54.91 54.32 54.87 1378931
20110207 54.87 55.54 54.81 55.31 1211951
20110208 55.10 55.70 54.99 55.63 1472330
20110209 51.66 52.26 46.94 47.65 12659987
20110210 47.33 47.43 46.74 47.33 3225569
20110211 47.22 47.72 46.93 47.15 2533461
20110214 47.04 47.30 46.59 46.90 2018902
20110215 46.82 47.07 46.55 46.62 1099344
20110216 46.80 47.47 46.77 47.38 1863000
20110217 47.13 48.12 47.10 47.68 2001219
20110218 47.79 48.20 47.08 48.15 1814319
20110222 47.50 47.82 46.65 46.69 1782508
20110223 46.62 47.27 46.28 46.59 2384876
20110224 46.67 47.11 46.27 46.72 1443162
20110225 47.01 47.91 46.69 47.81 1693886
20110228 47.86 47.98 47.28 47.36 1235428
20110301 47.58 47.70 46.47 46.55 1167538
20110302 46.56 47.38 46.42 47.08 1195487
20110303 47.45 48.01 47.37 47.70 1238070
20110304 47.56 47.71 46.64 46.97 1145586
20110307 47.24 47.26 46.29 46.49 726663
20110308 46.52 47.50 46.35 47.22 974134
20110309 47.06 47.74 46.79 47.31 1199044
20110310 46.71 46.92 46.12 46.42 1216423
20110311 46.45 47.18 46.15 47.13 970713
20110314 46.69 46.87 45.97 46.22 1072521
20110315 45.50 46.32 45.15 46.02 1375211
20110316 45.84 46.20 44.91 45.25 1248812
20110317 45.83 46.22 45.48 45.81 806870
20110318 46.42 47.03 46.35 46.73 1296578
20110321 47.32 48.06 47.07 48.01 1338475
20110322 47.96 47.98 47.48 47.48 826908
20110323 47.39 47.90 47.19 47.77 621977
20110324 48.01 48.60 47.67 48.34 906957
20110325 48.58 48.84 48.25 48.59 831563
20110328 48.66 48.74 47.83 47.91 754448
20110329 48.12 48.37 47.86 48.31 621066
20110330 48.58 48.70 48.21 48.40 673184
20110331 48.40 48.58 48.07 48.15 885907
20110401 48.65 48.91 48.14 48.79 805453
20110404 48.81 49.16 48.62 48.81 506204
20110405 48.82 49.37 48.67 48.99 795637
20110406 49.27 49.34 48.74 49.15 759711
20110407 49.03 49.43 48.84 49.23 608821
20110408 49.49 49.49 48.74 48.96 499424
20110411 48.79 49.15 48.36 48.61 624710
20110412 48.33 48.69 48.07 48.14 921328
20110413 48.69 48.89 48.08 48.33 955331
20110414 47.92 49.20 47.90 49.04 1178680
20110415 49.07 49.55 48.86 49.46 1259539
20110418 48.86 49.17 48.66 48.83 1691766
20110419 48.93 49.23 48.90 49.10 1977555
20110420 49.49 49.51 48.65 48.74 2000123
20110421 48.80 49.20 48.52 48.55 1091547
20110425 48.67 48.86 48.45 48.82 755055
20110426 48.93 49.33 48.83 49.07 1315604
20110427 49.18 49.99 49.14 49.94 1248812
20110428 49.73 50.36 49.73 50.19 765682
20110429 50.30 50.69 50.10 50.38 775194
20110502 50.70 50.82 49.94 49.95 844820
20110503 44.73 45.70 42.77 43.51 6333722
20110504 43.58 43.99 42.91 43.44 2938655
20110505 43.19 43.72 42.84 42.95 2219222
20110506 43.51 43.92 42.87 42.99 1474994
20110509 42.99 43.35 42.99 43.18 1445748
20110510 43.43 44.54 43.18 44.46 1942843
20110511 43.69 44.60 43.37 43.74 1589250
20110512 43.64 44.53 43.50 44.51 1171394
20110513 44.29 44.41 43.96 44.13 1107941
20110516 43.95 44.00 43.45 43.53 1144980
20110517 43.34 43.91 43.12 43.89 1109560
20110518 43.88 44.39 43.53 43.98 1085070
20110519 44.22 44.39 43.47 43.83 1074950
20110520 43.87 44.38 43.27 44.05 1271987
20110523 43.38 43.38 42.80 43.07 1224423
20110524 43.30 43.40 42.96 42.98 1086082
20110525 43.57 43.78 42.64 43.57 1323396
20110526 40.11 40.30 35.87 37.92 14205891
20110527 38.08 39.81 37.94 39.57 3996805
20110531 39.96 39.96 39.27 39.42 2676748
20110601 39.16 39.53 38.71 38.78 2417372
20110602 38.76 39.30 38.45 38.73 2028358
20110603 38.31 38.51 37.96 38.01 2362015
20110606 38.00 38.17 37.34 37.43 3106849
20110607 37.55 38.05 37.45 37.55 2271340
20110608 37.41 37.57 37.00 37.23 2223371
20110609 37.15 38.23 37.04 37.92 2173479
20110610 37.65 37.72 36.94 37.44 1803053
20110613 37.65 37.74 36.94 37.65 2751694
20110614 38.02 38.45 37.96 38.22 2110105
20110615 37.80 39.09 37.00 37.94 4186384
20110616 37.64 38.68 37.64 38.19 3025121
20110617 38.51 38.57 37.96 38.24 1606942
20110620 38.06 38.39 37.99 38.29 1102570
20110621 38.58 38.89 38.48 38.84 1233244
20110622 38.47 38.67 37.95 38.01 1732279
20110623 37.62 37.71 36.97 37.45 2344069
20110624 37.64 37.87 36.79 36.84 2059970
20110627 37.01 37.23 36.72 36.93 1254888
20110628 37.02 37.25 36.83 36.95 1469926
20110629 37.08 37.31 36.83 37.18 1486134
20110630 37.29 38.17 37.22 37.71 1615096
20110701 37.75 38.24 37.49 38.10 924077
20110705 37.98 38.07 37.51 37.84 1246130
20110706 37.75 38.15 37.63 37.82 934144
20110707 38.11 38.15 37.85 38.01 1546639
20110708 37.61 37.72 37.07 37.57 1162974
20110711 37.14 37.23 36.75 36.87 1353649
20110712 36.80 37.03 36.53 36.76 1839194
20110713 36.91 37.06 36.53 36.56 1474355
20110714 36.81 37.25 36.43 36.47 1772649
20110715 36.65 36.65 36.11 36.41 1832348
20110718 36.28 36.40 35.82 36.03 2083829
20110719 36.36 36.79 36.26 36.71 1371971
20110720 36.88 37.09 36.65 36.92 957702
20110721 37.10 37.83 36.92 37.63 1218948
20110722 37.57 37.74 37.42 37.68 765316
20110725 36.56 36.93 36.10 36.63 1921545
20110726 36.59 36.75 36.35 36.44 1234351
20110727 36.26 36.32 35.19 35.27 1877853
20110728 35.34 35.58 35.07 35.10 1978425
20110729 34.82 35.38 34.66 35.04 2181482
20110801 35.31 35.44 33.85 34.21 2599476
20110802 33.87 34.15 33.38 33.77 2711727
20110803 33.56 33.65 32.78 33.51 3251233
20110804 32.92 32.98 32.28 32.68 4895323
20110805 33.04 33.41 31.90 33.27 6234172
20110808 32.51 33.31 30.61 30.63 8609349
20110809 31.05 31.79 29.75 31.76 5044822
20110810 30.12 30.15 26.13 28.05 11519905
20110811 28.07 29.34 27.86 29.16 5833192
20110812 28.96 29.51 28.83 29.04 3131130
20110815 29.29 29.90 29.09 29.87 2248430
20110816 29.57 29.98 29.24 29.72 2087051
20110817 29.84 30.20 29.35 29.49 1453315
20110818 28.57 28.72 27.80 28.09 5219993
20110819 27.72 27.89 26.64 26.74 4238331
20110822 27.26 27.90 27.26 27.53 2783909
20110823 27.57 28.83 27.49 28.83 2017486
20110824 28.83 29.50 28.59 29.14 2356452
20110825 29.29 29.48 28.06 28.14 3817720
20110826 28.01 28.99 27.54 28.64 3748054
20110829 29.15 30.24 29.09 30.19 5890676
20110830 30.02 30.84 29.76 30.63 2097420
20110831 30.87 31.07 30.33 30.46 1906142
20110901 30.45 30.62 29.71 29.72 2632799
20110902 29.54 29.60 28.50 28.59 1680800
20110906 27.91 27.91 26.74 27.65 3209100
20110907 28.03 29.21 27.90 29.21 1795900
20110908 28.98 29.15 28.28 28.43 2133700
20110909 28.06 28.21 27.40 27.63 1929900
20110912 27.30 27.95 27.09 27.90 1710600
20110913 28.05 28.47 27.85 28.18 1562000
20110914 28.39 28.65 27.93 28.30 2107000
20110915 28.63 28.87 28.33 28.84 1919800
20110916 29.11 29.52 28.96 29.28 1839700
20110919 28.73 28.92 28.19 28.61 1383000
20110920 28.61 29.11 28.12 28.14 1790000
20110921 28.20 28.46 26.91 26.96 1494400
20110922 26.04 26.45 25.67 26.03 3680500
20110923 25.69 26.32 25.60 26.04 2158300
20110926 26.37 27.26 26.11 27.22 2224000
20110927 27.94 28.69 27.69 27.87 1900000
20110928 28.04 28.09 27.00 27.04 1957200
20110929 27.63 28.24 27.08 27.63 1851200
20110930 27.18 27.50 26.80 26.85 1559300
20111003 26.71 27.06 26.44 26.60 3892800
20111004 26.14 27.42 26.06 27.37 2606200
20111005 27.40 28.22 27.13 28.09 2199900
20111006 28.10 28.97 28.04 28.92 1394400
20111007 29.14 29.29 28.22 28.59 1616000
20111010 29.21 29.75 29.14 29.75 1396800
20111011 29.52 30.15 29.45 29.82 1035100
20111012 30.18 30.89 30.18 30.40 1470300
20111013 30.14 30.24 29.72 30.06 1289700
20111014 30.54 30.76 30.35 30.60 1169100
20111017 30.44 30.44 29.50 29.59 1268700
20111018 29.59 30.32 28.98 30.11 1468500
20111019 30.20 30.22 29.24 29.36 1335000
20111020 29.34 29.53 28.48 29.27 1380700
20111021 29.68 30.42 29.62 30.03 1309400
20111024 30.23 30.97 30.01 30.90 1679500
20111025 30.84 30.88 30.12 30.19 1359900
20111026 30.60 30.76 29.78 30.62 1101800
20111027 31.63 33.12 31.44 32.81 2283100
20111028 32.37 32.89 32.09 32.44 1731600
20111031 32.07 32.29 31.42 31.46 1478800
20111101 30.44 30.64 29.72 29.92 1906500
20111102 30.52 30.79 30.06 30.34 1234900
20111103 30.70 32.48 30.54 32.40 2177700
20111104 32.04 32.62 31.67 32.40 1586700
20111107 32.30 32.71 31.90 32.28 1375300
20111108 32.60 33.00 32.14 32.97 1693800
20111109 29.30 30.29 27.80 27.90 5111900
20111110 27.37 27.83 24.92 25.24 6601800
20111111 26.02 26.66 25.79 26.48 4118300
20111114 26.24 26.24 25.21 25.46 2360400
20111115 25.35 27.10 25.06 26.32 6578400
20111116 25.99 26.88 25.79 25.82 2546400
20111117 25.70 25.84 24.99 25.15 2172400
20111118 25.22 25.35 24.65 25.21 2533900
20111121 24.80 25.08 24.52 24.84 2991500
20111122 24.66 24.83 24.20 24.49 2813400
20111123 24.27 24.30 22.97 23.00 3771500
20111125 22.98 23.15 22.80 22.93 1312400
20111128 23.77 23.88 23.13 23.34 3079400
20111129 23.46 23.54 23.16 23.30 4467800
20111130 23.74 24.49 23.50 24.43 3230000
20111201 24.32 24.84 24.12 24.72 2233500
20111202 24.88 25.15 24.56 24.67 1741800