20000103 43.01 43.15 40.50 41.29 865887
20000104 40.60 40.60 38.25 38.60 1557036
20000105 38.86 40.24 38.30 39.47 1133055
20000106 39.42 40.60 39.12 40.29 629082
20000107 40.20 40.81 39.68 40.81 746875
20000110 40.86 40.91 39.42 39.78 643836
20000111 39.58 39.63 38.35 39.07 1064647
20000112 39.07 41.06 38.96 40.86 959902
20000113 42.55 45.10 41.82 44.84 2674848
20000114 45.41 45.41 44.08 44.89 1213412
20000118 44.54 45.51 43.15 45.46 1238166
20000119 45.56 49.03 45.51 46.79 2538155
20000120 46.79 46.83 43.97 44.13 570429
20000121 45.00 46.33 43.82 45.05 1101838
20000124 45.00 45.30 43.46 43.72 587501
20000125 44.13 45.25 43.46 44.79 655665
20000126 44.89 46.83 44.79 46.63 1194756
20000127 46.69 47.29 44.89 45.51 1237190
20000128 45.30 45.30 43.51 44.18 961487
20000131 44.08 49.55 43.67 49.39 2594368
20000201 48.89 50.72 47.56 49.60 2623146
20000202 50.11 51.03 47.56 48.19 2355003
20000203 48.93 49.09 46.69 46.69 2254403
20000204 47.12 48.37 46.83 47.61 1162930
20000207 47.45 48.52 46.79 48.48 545310
20000208 48.62 49.60 48.16 48.60 939294
20000209 48.57 48.89 46.74 46.83 719560
20000210 46.83 47.56 46.69 46.88 1519722
20000211 46.74 48.16 45.56 45.69 1276942
20000214 46.01 46.42 44.23 45.10 805771
20000215 45.05 48.68 44.89 47.96 1166222
20000216 47.75 48.16 46.12 47.04 1100009
20000217 47.45 48.37 46.12 48.16 1438755
20000218 48.07 48.48 47.25 47.91 2501207
20000222 47.75 47.86 45.35 46.53 1166588
20000224 46.94 46.94 45.30 46.17 1127445
20000225 46.22 46.28 45.41 45.56 1282552
20000228 45.61 47.25 45.51 47.25 547749
20000229 47.20 47.25 44.69 46.22 1373152
20000301 46.42 46.42 45.51 46.12 1078304
20000302 46.12 46.79 45.66 46.17 712122
20000303 46.63 47.45 46.01 46.63 779920
20000306 46.63 47.86 46.17 46.22 1092937
20000307 46.42 46.74 45.92 45.97 1025139
20000308 46.13 46.13 43.62 44.28 3207536
20000309 44.19 44.39 43.11 43.52 2015293
20000310 43.73 43.73 42.90 43.00 1171077
20000313 42.54 45.88 41.93 44.85 866964
20000314 45.11 47.27 44.28 44.55 1048580
20000315 45.21 47.11 44.28 46.60 1995587
20000316 47.52 55.69 47.11 54.77 7286172
20000317 52.61 53.43 50.66 52.04 4196632
20000320 51.90 51.90 48.86 49.37 2014442
20000321 49.48 55.74 48.91 55.36 2263936
20000322 55.60 63.50 53.02 60.27 2216251
20000323 60.17 60.22 58.00 59.24 2862186
20000324 59.34 59.50 52.61 55.18 3454354
20000327 55.13 55.13 50.71 51.54 2326826
20000328 51.67 55.74 51.63 54.15 2501022
20000329 54.15 54.67 52.30 53.69 999436
20000330 53.34 55.44 52.15 53.02 1286518
20000331 54.15 56.41 53.02 55.54 1537715
20000403 55.60 59.60 55.54 57.85 3174814
20000404 57.96 59.30 52.51 55.97 1634058
20000405 55.69 57.45 53.64 54.62 901633
20000406 54.98 57.45 53.85 56.62 1033618
20000407 57.13 57.29 54.57 55.03 688997
20000410 55.03 56.16 53.02 55.13 953697
20000411 55.33 57.70 55.28 56.39 741913
20000412 56.41 58.21 54.62 54.92 1533822
20000413 55.00 55.03 51.79 52.04 1176429
20000414 51.84 51.98 47.17 47.52 2014442
20000417 47.58 51.07 47.47 48.35 2071250
20000418 49.01 57.64 48.91 57.54 1957512
20000419 56.16 56.62 51.95 53.48 1013668
20000420 53.28 53.85 53.02 53.85 1168644
20000424 53.28 54.05 52.20 53.18 1010992
20000425 54.41 54.46 53.53 54.00 1712032
20000426 54.36 54.98 53.85 54.46 1438088
20000427 53.98 54.21 52.10 53.13 877304
20000428 53.64 54.15 52.10 52.71 858206
20000501 52.74 54.98 51.90 53.80 932166
20000502 53.85 53.89 52.04 53.23 918420
20000503 53.18 54.26 52.51 53.07 695323
20000504 53.18 54.67 52.20 52.30 1094440
20000505 52.36 52.41 51.22 51.95 629878
20000508 51.90 56.21 51.79 54.36 863071
20000509 54.31 56.16 53.64 54.72 679752
20000510 54.46 54.51 53.28 54.00 1181173
20000511 54.46 55.90 54.46 55.18 904796
20000512 55.28 57.59 54.57 56.98 1135800
20000515 56.26 59.34 56.21 59.08 1496234
20000516 59.70 60.27 57.03 57.45 1419597
20000517 57.18 57.39 56.36 57.18 321265
20000518 57.06 58.57 56.88 56.88 563825
20000519 56.00 56.31 53.53 54.31 935207
20000522 54.62 55.60 53.75 55.60 733276
20000523 55.08 57.03 55.08 56.72 600562
20000524 55.90 57.64 55.49 57.39 1366439
20000525 57.03 57.13 51.58 52.71 1436993
20000526 53.13 55.18 52.92 54.21 1068530
20000530 54.46 54.87 52.41 53.07 967686
20000531 52.77 54.72 52.41 54.10 719044
20000601 54.51 56.52 54.21 55.74 1214991
20000605 57.26 57.86 56.16 57.50 1607661
20000606 56.82 56.98 56.00 56.82 862463
20000607 56.78 58.69 56.52 58.38 925003
20000608 57.76 58.12 55.50 56.58 650015
20000612 54.77 56.83 54.36 56.47 623913
20000613 56.32 57.04 54.52 55.19 896230
20000614 55.16 57.56 54.77 55.96 1323341
20000615 56.42 56.52 52.76 53.90 1377367
20000616 54.36 54.57 50.97 51.22 2511799
20000619 51.32 57.02 50.97 55.34 1658426
20000620 54.57 56.01 54.36 54.93 932773
20000621 54.82 54.98 53.23 54.46 612379
20000622 54.16 57.15 54.11 57.15 1043254
20000623 56.37 56.52 54.36 54.41 496314
20000626 55.19 56.42 54.82 55.80 390325
20000627 55.50 56.93 55.50 56.11 496071
20000628 55.70 56.11 54.62 54.93 630590
20000629 55.14 55.19 53.18 53.44 862843
20000630 53.28 54.26 53.13 53.59 1124233
20000703 53.59 56.32 53.44 56.32 351717
20000705 56.32 57.15 56.11 56.52 551554
20000706 56.27 56.58 54.05 55.85 789634
20000707 56.08 57.09 55.80 56.83 937872
20000710 56.83 57.86 56.78 57.66 1107722
20000711 57.50 58.17 57.25 58.17 737793
20000712 58.38 59.82 58.27 58.94 1130303
20000713 58.84 58.94 58.12 58.58 1232286
20000714 58.53 60.64 58.43 60.44 978058
20000717 60.95 63.42 60.85 62.19 1764900
20000718 62.14 62.91 60.70 61.46 1007075
20000719 60.88 63.11 60.85 62.24 555075
20000720 62.03 62.91 61.52 62.38 919661
20000721 61.64 62.55 59.92 60.70 900236
20000724 60.44 62.19 60.03 61.73 812580
20000725 61.78 62.03 61.26 61.76 530672
20000726 61.46 62.39 59.82 59.87 1086961
20000727 59.87 62.81 59.87 62.03 1032206
20000728 61.82 61.87 59.40 61.57 1636329
20000731 61.98 62.19 60.75 61.68 1419739
20000801 61.73 61.78 60.70 61.57 498985
20000802 61.21 62.60 61.11 62.34 1028928
20000803 62.09 64.25 61.98 63.74 1004525
20000804 63.79 65.69 63.63 65.43 1098616
20000807 65.53 65.53 63.17 64.61 1761986
20000808 64.18 64.66 63.63 64.35 609830
20000809 63.32 64.56 62.81 64.45 1370811
20000810 64.45 67.23 64.45 65.94 1005132
20000811 65.71 66.56 64.86 66.15 569644
20000814 66.40 67.08 66.31 66.77 1220873
20000815 66.64 66.87 65.60 65.89 1106993
20000816 66.15 66.67 64.45 64.56 491093
20000817 65.02 65.48 64.15 64.71 648801
20000818 64.81 65.12 63.58 63.93 624034
20000821 64.15 64.91 63.47 64.71 257020
20000822 64.66 65.69 64.15 65.48 853494
20000823 65.74 66.42 65.28 65.29 613593
20000824 65.35 66.05 65.07 65.28 324522
20000825 65.02 65.79 64.45 65.17 397731
20000830 65.74 67.85 65.74 67.75 784535
20000831 67.90 70.42 67.75 69.44 1343252
20000901 69.76 69.91 67.95 68.36 642124
20000905 68.36 68.57 67.64 68.57 680853
20000906 68.32 70.18 68.27 69.78 614174
20000907 69.76 70.74 69.51 70.70 572235
20000908 69.99 72.55 69.97 72.29 980109
20000911 71.87 73.58 71.62 73.33 930897
20000912 73.89 74.56 73.01 74.20 1216590
20000913 74.35 74.41 72.76 72.91 1475375
20000914 73.43 73.63 72.14 72.55 914291
20000915 72.03 72.39 69.61 70.33 1701069
20000918 70.82 71.26 67.34 67.96 810777
20000919 68.45 69.81 67.91 69.30 803262
20000920 69.14 69.14 67.44 68.48 636840
20000921 68.16 68.27 66.10 66.98 888231
20000922 66.98 68.53 65.79 68.45 1251863
20000925 68.48 71.26 68.06 70.08 1033441
20000926 70.13 71.21 69.05 70.90 708839
20000927 70.90 71.41 69.71 71.26 615992
20000928 70.70 74.98 70.70 73.58 1585677
20000929 73.11 74.35 72.91 73.33 874292
20001002 73.48 73.58 71.68 71.98 788232
20001003 71.98 72.81 71.36 71.46 1189439
20001004 71.68 71.78 67.86 68.57 1572101
20001005 68.63 70.95 68.43 69.97 986533
20001006 70.13 70.59 68.06 68.27 885443
20001009 68.63 68.89 66.92 68.48 427631
20001010 68.38 68.43 65.59 66.26 1238166
20001011 66.05 66.05 62.70 63.37 1962763
20001012 63.84 63.94 59.35 60.23 1590283
20001013 59.97 64.10 59.81 62.45 1790401
20001016 61.55 62.80 58.37 62.45 2561301
20001017 63.11 63.94 61.97 62.70 742415
20001018 61.26 61.88 59.81 61.05 1210409
20001019 62.39 64.35 61.88 63.11 1284953
20001020 63.01 63.84 62.19 62.24 819505
20001023 62.49 62.70 60.54 61.41 733809
20001024 61.56 65.90 61.56 65.54 929685
20001025 65.08 67.19 64.97 66.21 861928
20001026 66.18 66.21 63.27 66.00 1283135
20001027 65.82 67.29 65.23 66.51 906655
20001030 66.59 71.78 66.57 70.95 1624100
20001031 70.85 71.16 68.57 70.44 882049
20001101 70.38 72.09 70.33 71.93 1118168
20001102 71.57 73.52 71.36 72.91 937685
20001103 72.91 73.01 71.26 71.62 628234
20001106 71.93 73.38 71.16 72.81 871383
20001107 72.70 73.17 71.41 72.03 663264
20001108 72.29 73.74 71.36 73.38 762778
20001109 73.35 74.04 72.09 73.67 1001927
20001110 73.11 73.68 71.87 72.50 839626
20001113 72.09 72.24 69.25 71.16 925200
20001114 71.26 72.81 71.05 71.41 655264
20001115 70.90 71.40 69.46 70.70 544842
20001116 70.59 70.74 68.89 69.56 739021
20001117 69.66 69.76 66.16 67.24 1793674
20001120 67.55 68.63 64.35 67.75 1644706
20001121 67.75 68.57 66.46 67.25 1145804
20001122 67.08 67.33 65.18 66.22 923625
20001124 66.26 67.75 66.21 67.44 181210
20001127 67.44 68.99 67.34 67.40 561205
20001128 67.58 69.92 67.40 69.81 868353
20001129 69.76 72.96 69.61 72.39 913685
20001130 72.44 72.44 68.89 71.05 1520587
20001201 71.31 71.52 69.20 69.71 821080
20001204 69.61 69.71 67.99 68.90 962412
20001205 69.28 72.96 69.05 72.91 1306286
20001206 72.06 76.13 72.00 74.07 2480217
20001207 73.81 75.62 73.24 74.54 1217845
20001208 74.28 75.62 71.08 71.23 1890110
20001211 71.33 71.49 69.17 70.46 1368729
20001212 70.35 71.08 69.47 70.92 754543
20001213 71.49 72.73 68.80 69.47 884737
20001214 69.42 70.56 66.27 69.68 1040462
20001215 68.75 70.25 68.70 68.91 1779275
20001218 69.08 71.23 69.01 70.56 1149239
20001219 70.98 72.47 68.50 69.11 1153595
20001220 69.01 69.06 67.04 67.77 1921811
20001221 67.93 69.52 66.63 68.34 935919
20001222 68.70 69.63 66.12 68.16 1012874
20001226 67.98 68.18 66.99 67.82 651937
20001227 67.98 68.28 66.69 66.84 2362849
20001228 66.84 68.44 66.84 67.72 768216
20001229 67.70 68.18 66.99 67.41 534448
20010102 66.84 66.94 65.34 66.17 1159524
20010103 66.12 67.26 60.84 67.19 3303608
20010104 67.04 67.98 65.39 65.50 2770854
20010105 65.29 65.34 62.03 63.02 2190427
20010108 63.02 63.02 61.00 61.52 1100840
20010109 61.80 62.08 58.52 59.14 1911647
20010110 58.78 61.16 58.17 60.84 1728940
20010111 60.79 62.60 59.35 59.71 839484
20010112 59.76 60.40 57.39 57.46 1624035
20010116 58.22 59.92 57.49 58.17 2646468
20010117 58.58 60.59 57.90 57.95 1983157
20010118 58.36 58.47 54.45 54.60 2651550
20010119 55.47 55.79 53.15 53.36 4039155
20010122 54.83 57.85 54.55 57.18 3099121
20010123 58.27 61.26 57.75 60.95 2176754
20010124 61.21 61.32 60.33 61.16 1889505
20010125 60.79 61.73 60.28 61.06 2097984
20010126 61.36 62.45 61.00 62.24 1671103
20010129 62.30 63.84 61.67 62.14 1051957
20010130 61.93 64.51 61.83 64.51 1604312
20010131 64.46 64.51 62.55 63.64 2257217
20010201 62.86 63.43 61.93 62.35 1717687
20010202 62.50 63.13 62.19 62.86 860054
20010205 62.91 64.36 62.91 64.31 778501
20010206 64.26 64.26 62.45 63.02 843719
20010207 63.17 63.64 62.14 62.40 773903
20010208 62.55 63.64 62.40 63.13 652542
20010209 63.13 63.54 62.71 62.81 649396
20010212 62.81 64.21 62.71 62.81 939065
20010213 62.86 63.27 61.98 62.81 1103260
20010214 62.58 63.43 62.55 62.71 1524696
20010215 62.91 62.97 61.89 62.97 986618
20010216 61.78 63.95 61.78 63.27 895627
20010220 63.22 63.27 59.76 61.14 1917455
20010221 61.11 61.73 60.23 61.06 1879341
20010222 61.16 61.67 57.23 58.99 1556881
20010223 58.78 59.46 57.18 59.30 1319725
20010226 59.60 59.92 57.54 59.76 1339690
20010227 59.76 60.95 59.09 60.02 1319967
20010228 60.17 60.84 58.01 58.78 1327348
20010301 58.52 58.84 57.75 58.42 1466980
20010302 58.11 60.17 57.70 59.09 1271205
20010305 58.99 59.30 56.61 57.03 1465528
20010306 57.44 57.90 56.66 57.03 1257895
20010307 57.57 57.62 56.28 56.79 1206537
20010308 56.95 57.25 55.60 56.33 1251327
20010309 55.70 56.01 55.03 55.24 1006615
20010312 54.67 54.67 51.77 51.93 1627510
20010313 52.08 52.86 51.04 52.44 2099790
20010314 49.91 51.56 49.24 49.86 2858072
20010315 50.58 51.87 50.06 51.26 1709241
20010316 50.43 51.56 48.71 49.24 1748115
20010319 49.49 49.86 47.01 47.42 2096893
20010320 48.14 48.30 46.80 47.06 2331102
20010321 46.85 47.31 44.57 45.09 3046284
20010322 45.04 46.18 43.02 45.24 2887408
20010323 46.02 50.01 45.97 49.19 4365700
20010326 50.06 51.04 49.70 50.37 1430726
20010327 50.53 53.06 49.38 53.01 2435168
20010328 52.65 52.81 50.73 51.87 1508232
20010329 51.56 51.98 50.37 50.73 1220904
20010330 51.10 51.98 50.68 51.77 1106938
20010402 51.36 53.38 50.27 51.04 1376520
20010403 50.89 50.94 48.92 49.33 1424931
20010404 49.38 49.54 47.31 48.09 1839625
20010405 49.86 51.36 48.97 51.31 1413704
20010406 50.58 50.94 47.68 48.56 1670126
20010409 48.82 49.67 48.25 48.89 640573
20010410 49.06 50.76 49.05 50.51 1723728
20010411 50.79 52.81 50.78 51.64 1940794
20010412 51.49 53.15 51.22 52.13 967017
20010416 51.46 52.27 50.09 50.30 1304326
20010417 50.20 51.31 49.60 51.19 1207865
20010418 51.51 56.18 51.36 54.29 2959964
20010419 54.43 54.92 53.18 54.52 1581030
20010420 53.85 54.26 53.01 53.97 1289718
20010423 53.79 53.79 52.36 52.47 861140
20010424 52.84 53.48 52.03 53.10 1146174
20010425 53.10 53.90 52.09 53.64 578037
20010426 53.67 54.24 52.61 52.61 1083517
20010427 53.00 54.17 52.92 54.13 1108025
20010430 53.99 54.71 53.47 53.74 1182271
20010501 53.66 53.97 52.85 53.92 712284
20010502 54.01 55.43 53.31 54.99 1092330
20010503 54.43 54.68 53.59 54.40 841461
20010504 54.05 55.24 53.64 55.00 603993
20010507 54.91 55.06 53.90 54.71 464917
20010508 54.74 54.87 53.51 53.60 870798
20010509 53.45 53.76 53.05 53.55 620050
20010510 53.88 54.66 53.76 54.61 907619
20010511 54.67 54.83 53.34 53.34 708059
20010514 53.34 54.59 53.05 54.24 757436
20010515 54.25 54.94 54.05 54.69 788704
20010516 54.59 57.45 54.38 57.25 1409116
20010517 57.15 58.02 56.93 57.04 1323159
20010518 56.57 57.15 55.80 56.20 792809
20010521 56.12 57.10 55.73 57.01 1142432
20010522 56.91 58.02 56.63 57.72 869108
20010523 57.61 57.63 56.36 56.43 817437
20010524 56.43 56.88 56.04 56.07 892529
20010525 56.02 56.04 55.37 55.46 670875
20010529 55.61 55.61 54.68 55.08 1110319
20010530 54.95 55.82 54.48 54.54 1155229
20010531 54.56 54.98 54.09 54.79 922831
20010601 54.72 54.73 54.09 54.47 844600
20010604 54.43 55.04 54.22 55.02 609909
20010605 54.99 55.22 54.19 55.03 811763
20010606 55.09 55.17 53.38 54.13 1064007
20010607 54.15 54.82 53.88 54.78 1294056
20010608 54.66 54.76 54.10 54.41 664854
20010611 54.12 54.63 53.88 54.12 958738
20010612 53.98 54.46 53.55 54.05 1784987
20010613 54.13 54.88 53.88 53.88 559826
20010614 53.96 53.97 52.65 52.92 811916
20010615 52.72 52.79 52.23 52.49 1234436
20010618 52.68 52.76 51.81 52.65 754344
20010619 52.87 53.47 52.40 52.51 951873
20010620 52.47 53.30 52.31 52.74 973553
20010621 53.01 54.86 52.64 54.39 1183126
20010622 54.16 54.88 53.95 54.51 880329
20010625 54.54 54.67 53.13 53.38 660758
20010626 53.14 53.55 52.56 53.33 1080508
20010627 53.33 54.17 52.93 53.55 1024260
20010628 53.68 54.76 53.55 54.27 930915
20010629 54.21 54.21 50.21 51.89 1407635
20010702 52.50 53.72 52.33 53.70 800835
20010703 53.72 54.03 53.65 53.78 654254
20010705 53.78 54.26 53.13 53.25 1362950
20010706 53.29 53.29 52.47 52.71 1484960
20010709 52.56 52.97 52.39 52.85 711466
20010710 52.72 52.72 51.77 51.78 1113028
20010711 51.89 52.31 51.47 51.93 1372104
20010712 52.15 53.22 51.94 53.19 950668
20010713 52.75 53.90 52.72 53.60 678343
20010716 53.73 53.93 50.61 50.65 2100552
20010717 50.80 51.48 50.32 51.40 1677190
20010718 51.29 52.14 50.98 52.09 1573246
20010719 52.29 52.49 51.00 51.45 1016311
20010720 50.79 51.48 50.79 51.14 1055094
20010723 50.98 51.64 50.92 51.22 973432
20010724 51.11 51.59 50.84 51.07 1002700
20010725 51.15 51.50 50.77 51.42 761209
20010726 51.43 52.08 51.14 51.90 1104115
20010727 51.73 53.10 51.73 52.51 731459
20010730 52.46 52.72 51.49 51.86 663408
20010731 52.18 53.19 51.68 52.97 961027
20010801 52.80 53.71 52.62 52.98 863707
20010802 53.24 53.77 53.20 53.72 713875
20010803 53.78 53.94 53.23 53.66 892855
20010806 53.72 53.95 53.49 53.74 555490
20010807 53.83 54.05 53.33 53.42 661481
20010808 53.31 53.68 52.75 52.86 651002
20010809 52.65 52.84 52.21 52.71 631370
20010810 52.64 52.80 52.14 52.34 941996
20010813 52.21 52.37 51.96 52.10 887796
20010814 52.10 52.54 51.77 51.88 740011
20010815 51.92 52.26 51.57 51.68 510203
20010816 51.56 51.56 50.85 51.48 1305980
20010817 51.02 51.39 50.65 50.81 1388845
20010820 50.79 51.33 50.65 51.33 423121
20010821 51.30 51.92 50.33 50.37 839739
20010822 50.33 51.40 50.23 51.24 1154942
20010823 51.39 51.48 50.61 50.66 697012
20010824 50.65 50.80 50.19 50.42 2240147
20010827 50.46 50.70 49.71 49.78 749285
20010828 49.92 49.97 48.69 48.78 1235640
20010829 48.87 49.31 47.86 48.00 1103031
20010830 47.83 48.37 47.16 47.81 1902782
20010831 47.94 48.20 46.99 47.08 1769089
20010904 47.08 47.13 45.95 46.49 1631180
20010905 46.25 46.39 44.96 45.50 2039125
20010906 45.00 45.46 44.09 44.79 2178083
20010907 44.45 44.45 43.51 44.10 1645903
20010910 43.56 45.06 42.99 44.20 1278625
20010917 41.75 43.01 39.62 42.70 4231257
20010918 42.57 43.13 41.44 42.71 2386823
20010919 42.70 43.50 40.48 41.55 2886815
20010920 40.70 40.88 38.52 38.66 3044632
20010921 34.47 40.31 34.47 37.68 3261659
20010924 38.52 41.07 38.34 40.60 2949630
20010925 40.60 41.25 39.72 40.65 3259137
20010926 40.88 41.41 40.12 40.76 1705354
20010927 40.79 41.51 40.24 41.10 1037817
20010928 41.70 43.75 41.48 43.70 2693568
20011001 43.50 43.50 42.38 42.90 1165127
20011002 42.78 43.46 41.84 43.26 1332912
20011003 43.03 44.81 42.80 44.40 1829301
20011004 44.49 45.15 42.95 43.28 1034094
20011005 43.34 43.36 41.23 41.83 1426113
20011008 41.58 41.75 40.13 40.44 1111441
20011009 40.98 41.51 40.22 40.73 918554
20011010 40.44 41.38 40.26 41.09 1287153
20011011 41.09 43.00 40.96 42.55 1434520
20011012 42.66 42.66 41.49 42.05 1427194
20011015 40.81 41.47 39.72 41.22 2331215
20011016 41.79 42.44 41.46 42.41 2091848
20011017 42.46 43.19 42.03 42.41 1540452
20011018 42.71 42.87 42.05 42.45 1220975
20011019 42.19 42.34 41.55 41.80 2141571
20011022 41.68 42.92 41.56 42.79 3090271
20011023 42.93 43.24 42.37 42.71 1368943
20011024 42.72 43.00 42.32 42.79 1140626
20011025 42.50 43.84 41.77 43.58 1441126
20011026 43.59 43.90 42.99 43.65 1521956
20011029 43.34 43.35 42.30 42.75 1021843
20011030 42.21 42.46 41.46 41.96 1316818
20011031 41.91 42.60 41.90 42.04 1175576
20011101 41.74 42.47 41.39 42.38 1328108
20011102 42.48 43.06 42.13 42.60 1340959
20011105 42.90 44.89 42.90 44.69 1470671
20011106 44.75 45.56 44.45 45.54 1631490
20011107 45.34 46.98 45.32 46.14 1692023
20011108 46.58 48.03 46.48 47.03 1630169
20011109 46.97 47.24 46.32 46.91 784878
20011112 46.81 46.92 44.66 46.24 1677610
20011113 46.25 47.13 46.25 46.81 1306850
20011114 47.25 48.09 47.10 48.09 1915175
20011115 48.08 49.27 47.67 48.34 1652989
20011116 48.37 48.40 47.59 47.75 1079613
20011119 47.92 48.70 47.80 48.70 1084177
20011120 48.37 48.84 48.01 48.08 855980
20011121 47.99 48.37 47.78 48.17 606644
20011123 48.00 49.37 47.92 49.28 367638
20011126 49.47 49.86 48.87 49.85 1092104
20011127 49.22 49.43 48.42 49.08 1676049
20011128 48.96 49.12 47.43 47.73 1183503
20011129 47.76 48.52 47.54 48.41 1814168
20011130 48.50 48.66 48.08 48.16 1004789
20011203 48.32 48.33 47.13 47.33 1484723
20011204 47.46 48.95 47.29 48.72 1093185
20011205 48.67 50.05 48.46 49.97 1766967
20011206 50.14 51.30 49.51 50.95 1681720
20011207 50.93 50.93 50.39 50.73 700258
20011210 50.54 50.67 49.81 49.81 760858
20011211 49.81 50.80 49.80 50.22 1489500
20011212 50.42 50.43 49.64 49.82 1225181
20011213 49.81 50.18 49.31 49.56 1245541
20011214 49.56 49.68 49.05 49.13 1282309
20011217 49.22 49.85 49.07 49.31 994277
20011218 49.10 49.10 48.18 48.64 2909896
20011219 48.52 49.46 48.24 49.26 1992147
20011220 49.10 50.27 48.81 49.63 1121825
20011221 49.56 50.07 49.02 49.92 1919451
20011224 49.97 50.16 49.81 49.93 450311
20011226 49.94 50.36 49.85 50.07 646484
20011227 50.09 50.49 50.06 50.18 661814
20011228 50.04 50.73 49.81 50.60 765529
20011231 50.68 51.02 50.27 50.28 650556
20020102 50.38 50.56 49.16 49.74 1638007
20020103 49.61 50.77 49.60 50.39 791757
20020104 50.51 51.77 50.39 51.31 803254
20020107 51.28 52.33 51.23 51.79 791637
20020108 51.81 52.06 50.69 50.88 950444
20020109 50.96 51.77 50.62 51.03 567799
20020110 51.03 51.74 50.28 51.65 1049129
20020111 51.61 51.96 51.31 51.36 982181
20020114 49.27 50.14 48.17 49.26 4742758
20020115 49.46 50.06 49.21 49.61 2432518
20020116 49.67 49.83 48.79 48.89 1297878
20020117 49.08 49.43 48.77 49.41 1071884
20020118 49.02 49.73 48.90 49.11 898466
20020122 49.09 49.60 49.01 49.06 815111
20020123 49.14 50.13 48.95 49.56 1318837
20020124 49.60 50.41 49.29 49.96 1435486
20020125 50.06 50.72 49.80 50.42 800140
20020128 50.52 50.59 49.41 49.95 622531
20020129 50.07 50.19 47.18 47.47 1587826
20020130 47.85 48.42 46.37 47.93 1253685
20020131 47.99 48.97 47.85 48.75 1027931
20020204 48.30 48.40 46.31 46.54 1020386
20020205 46.30 46.93 45.63 46.51 1748309
20020206 46.55 46.95 44.85 45.06 2469405
20020207 45.11 46.37 44.78 45.33 1535728
20020208 45.11 45.92 45.11 45.84 1253685
20020211 45.73 45.84 45.34 45.67 1599922
20020212 45.48 45.67 45.24 45.56 742774
20020213 45.45 46.50 45.44 46.09 851639
20020214 46.09 46.86 45.34 46.24 937629
20020215 46.19 46.24 45.25 45.77 744211
20020219 45.60 45.67 43.93 44.08 1738728
20020220 44.11 45.05 43.75 45.01 909125
20020221 44.97 45.27 44.12 44.20 756547
20020222 43.96 44.10 43.17 43.66 1282309
20020225 43.64 45.11 43.61 45.03 1012002
20020226 45.09 45.11 44.21 44.70 1002900
20020227 44.87 45.89 44.72 45.54 1153563
20020228 45.63 45.96 45.16 45.19 1136556
20020301 45.36 45.42 44.92 45.42 1130928
20020304 45.59 47.05 45.48 46.83 2086521
20020305 46.84 48.64 46.65 48.28 2384014
20020306 48.28 49.64 48.21 49.53 1200205
20020307 49.64 50.31 49.01 49.49 1205339
20020308 49.91 50.46 49.89 50.19 1682627
20020311 50.25 51.66 50.19 51.44 1124856
20020312 50.80 51.11 50.29 50.87 1472940
20020313 50.75 50.75 49.24 49.57 1284748
20020314 49.56 49.90 48.96 49.58 1122826
20020315 49.83 50.98 49.49 50.98 1419205
20020318 50.92 51.04 49.73 50.48 1202115
20020319 50.56 51.35 50.42 51.31 1196383
20020320 51.09 51.13 50.15 50.54 1147783
20020321 50.62 50.72 49.92 50.37 1323795
20020322 50.38 50.38 49.69 50.12 982876
20020325 49.97 49.98 49.24 49.24 777727
20020326 49.25 50.28 49.17 49.92 800057
20020327 49.98 50.94 49.66 50.87 883406
20020328 50.87 51.03 50.10 50.34 1152440
20020401 50.10 50.13 48.86 49.89 763995
20020402 49.74 50.11 49.48 49.99 1071001
20020403 49.93 50.00 48.50 48.69 1240685
20020404 48.62 48.91 48.15 48.47 948485
20020405 48.49 49.18 48.40 48.81 1025744
20020408 48.45 49.08 48.22 48.89 728649
20020409 49.07 49.91 48.90 49.83 1307197
20020410 49.89 50.29 49.58 49.81 960426
20020411 49.66 49.74 47.95 48.08 1120915
20020412 48.15 49.24 48.14 48.71 1081629
20020415 48.45 48.61 46.74 46.76 2635172
20020416 46.90 47.44 45.98 46.48 3485023
20020417 46.43 46.93 45.45 46.86 1886582
20020418 46.66 47.27 45.59 46.02 2891548
20020419 46.07 46.14 44.94 45.01 2421306
20020422 44.94 45.01 43.76 43.90 2680787
20020423 44.02 44.76 43.51 43.52 3816868
20020424 43.84 44.87 43.64 44.39 1950944
20020425 44.34 44.86 43.88 44.36 1653013
20020426 44.34 44.72 44.26 44.42 1144678
20020429 44.42 44.45 43.51 43.56 1169874
20020430 43.59 44.69 43.43 44.48 1337528
20020501 44.35 44.48 43.25 44.20 1497420
20020502 44.30 45.05 44.00 45.05 1496942
20020503 45.00 45.16 43.35 43.69 1711047
20020506 43.71 43.76 41.97 41.98 1825324
20020507 42.15 43.14 41.87 41.87 1426728
20020508 41.96 44.36 41.96 44.14 2089700
20020509 44.04 44.05 43.17 43.35 831343
20020510 43.43 43.58 42.31 42.38 947410
20020513 42.32 42.73 42.19 42.30 1308153
20020514 42.62 43.66 42.61 43.11 1960258
20020515 42.87 44.38 42.82 43.71 989802
20020516 43.87 44.33 43.58 43.88 737963
20020517 44.05 44.77 44.05 44.11 1337886
20020520 44.24 44.24 43.35 43.45 715513
20020521 43.50 44.29 42.97 42.98 881376
20020522 43.03 43.20 42.42 42.89 1029685
20020523 43.19 43.45 42.89 43.30 895825
20020524 43.14 43.42 42.95 43.06 855344
20020528 43.09 43.22 42.43 42.71 839701
20020529 42.58 43.13 42.58 43.00 563742
20020530 42.88 43.09 42.47 42.80 830746
20020531 43.08 43.79 42.92 43.40 1495390
20020603 43.40 43.52 42.27 42.28 1072793
20020604 42.20 42.31 41.34 41.65 1178711
20020605 41.82 42.30 41.71 41.96 905736
20020606 42.35 42.35 40.41 40.70 1512094
20020607 40.59 40.59 39.54 40.43 1459255
20020610 40.43 40.62 40.06 40.34 825308
20020611 40.33 40.75 38.96 38.97 1484484
20020612 38.96 39.70 38.73 39.62 1732136
20020613 39.18 39.54 38.24 38.38 987038
20020614 38.14 38.85 36.96 38.41 1942420
20020617 38.60 40.46 38.50 40.29 1210770
20020618 40.38 40.76 39.58 40.63 1643953
20020619 40.12 40.47 39.84 39.91 1280864
20020620 39.88 40.31 38.22 38.65 1515783
20020621 38.07 38.59 37.52 37.74 2117479
20020624 37.53 37.90 36.97 37.36 2578747
20020625 37.75 38.47 37.22 37.22 1358219
20020626 36.63 36.68 35.57 36.38 1858640
20020627 36.50 37.59 36.50 37.58 1325373
20020628 37.51 37.84 36.96 37.02 1857212
20020701 37.07 37.46 35.98 36.12 1366549
20020702 36.07 36.08 34.37 34.45 2311459
20020703 34.51 34.51 32.33 33.17 2527455
20020705 33.23 35.94 33.21 35.84 963118
20020708 35.80 36.22 35.32 35.65 1609084
20020709 35.62 35.94 33.91 34.19 1675251
20020710 34.52 35.04 33.30 33.30 1949085
20020711 33.29 33.79 32.46 33.65 2183884
20020712 33.83 34.05 33.23 33.27 2335141
20020715 32.90 33.37 31.41 33.35 2900183
20020716 33.19 33.65 32.39 32.73 1735111
20020717 33.05 33.95 32.22 33.00 2320979
20020718 33.06 33.16 31.44 31.49 1743442
20020719 31.15 31.58 29.88 30.09 2954093
20020722 29.74 30.18 28.75 29.64 2645390
20020723 29.55 29.68 27.90 28.07 2924460
20020724 27.60 29.25 26.54 29.23 4746327
20020725 28.86 29.60 27.69 29.13 3094044
20020726 28.71 29.65 28.25 29.39 2241245
20020729 29.85 32.56 29.85 32.53 2939693
20020730 32.26 32.98 31.50 32.70 2048574
20020731 32.77 33.48 32.31 33.47 2126404
20020801 33.49 33.50 32.24 32.55 1946109
20020802 32.33 32.78 31.43 31.62 1166856
20020805 31.67 31.86 30.23 30.40 1241116
20020806 30.43 32.35 30.43 31.64 1258610
20020807 31.84 32.33 31.12 31.70 1538513
20020808 31.60 34.44 31.52 34.35 2434749
20020809 34.24 34.84 33.09 34.45 1278603
20020812 34.28 34.78 33.43 34.44 961214
20020813 34.27 35.00 33.48 33.56 1058561
20020814 33.56 35.37 32.88 35.30 1349412
20020815 35.09 36.51 35.03 36.45 1555293
20020816 35.92 36.61 35.75 36.31 1428194
20020819 36.24 38.12 36.23 37.95 1591471
20020820 37.91 37.91 37.13 37.66 1730351
20020821 37.67 38.21 36.96 37.59 1178281
20020822 37.70 38.57 37.18 38.28 989537
20020823 38.31 38.40 36.96 37.31 868389
20020826 37.38 38.08 37.04 37.86 906114
20020827 38.21 38.21 37.13 37.29 1704646
20020828 36.88 36.95 35.61 36.00 1375831
20020829 35.70 36.34 35.12 35.91 1631576
20020830 35.65 36.88 35.54 35.91 1272891
20020903 35.41 35.57 33.61 33.74 2206733
20020904 33.70 34.33 33.19 34.16 2169960
20020905 33.99 34.28 32.77 33.87 1578023
20020906 34.24 35.34 34.23 34.94 1318835
20020909 34.89 35.66 34.04 35.44 1140842
20020910 35.61 35.61 34.15 34.57 1203056
20020911 34.57 35.99 34.51 34.56 1174852
20020912 34.60 34.60 33.03 33.07 1292409
20020913 32.80 33.55 32.67 33.46 2091958
20020916 33.42 33.48 32.75 33.26 869704
20020917 33.49 34.39 33.25 33.32 1765834
20020918 33.06 33.64 32.36 33.43 1619125
20020919 33.10 33.10 31.92 32.07 1620310
20020920 32.32 32.47 31.60 32.12 2038749
20020923 31.91 31.92 30.97 31.45 1609526
20020924 30.46 32.11 30.39 31.05 2752027
20020925 31.10 33.04 31.10 32.58 2433724
20020926 32.90 33.21 32.15 33.08 2199204
20020927 32.86 33.15 31.60 31.80 2264382
20020930 31.48 32.40 30.80 31.83 2061265
20021001 31.71 33.46 31.49 33.30 2549622
20021002 33.13 33.15 31.35 31.64 3632515
20021003 31.09 31.15 28.31 28.47 5722339
20021004 27.85 28.33 25.85 26.84 5374173
20021007 26.58 27.29 25.73 25.94 2004383
20021008 25.99 27.80 25.95 27.33 2404217
20021009 26.71 26.73 25.70 25.97 2896365
20021010 26.15 27.98 25.66 27.66 3985302
20021011 27.80 30.71 27.80 29.70 3762514
20021014 29.47 30.35 29.05 30.03 1322627
20021015 30.80 32.69 30.79 32.09 3150439
20021016 31.43 33.16 31.09 31.26 3590090
20021017 31.94 32.82 31.88 32.13 2712684
20021018 31.24 32.46 31.20 32.14 2518455
20021021 31.64 32.35 31.36 32.24 1893226
20021022 31.68 32.24 31.43 31.71 1807547
20021023 31.80 31.86 30.21 31.37 3375953
20021024 31.51 31.85 30.25 30.54 2076908
20021025 30.07 31.19 29.72 30.85 1869525
20021028 30.97 31.45 30.60 30.84 1811932
20021029 30.58 30.58 29.54 29.90 2546304
20021030 30.03 30.63 29.61 30.13 1864074
20021031 29.80 30.33 29.29 29.38 2165549
20021101 29.32 30.45 28.85 30.07 1575990
20021104 30.89 32.26 30.75 31.61 2987614
20021105 31.05 31.90 30.83 31.43 1810391
20021106 31.62 31.81 30.48 31.55 2015285
20021107 31.25 31.37 29.67 29.91 1872488
20021108 30.02 30.82 29.37 29.78 1480120
20021111 29.78 29.97 29.00 29.11 883569
20021112 29.43 30.12 29.26 29.62 1606445
20021113 29.59 30.34 28.89 30.14 2348164
20021114 30.38 31.43 30.38 31.43 1882916
20021115 31.14 31.57 30.54 31.49 1403921
20021118 31.56 31.81 30.83 30.95 888546
20021119 30.76 31.46 30.72 30.99 1452745
20021120 30.95 32.18 30.80 32.06 1963025
20021121 32.11 33.62 32.11 33.60 3028261
20021122 33.22 33.77 33.16 33.56 2162349
20021125 33.83 33.88 32.64 33.48 1817976
20021126 33.19 33.26 32.14 32.15 1533684
20021127 32.27 32.89 32.24 32.68 2638144
20021129 32.72 32.91 32.37 32.66 692066
20021202 34.34 34.59 33.22 33.78 2136397
20021203 33.33 33.64 33.00 33.04 1621732
20021204 32.94 33.32 32.23 32.57 1819042
20021205 32.82 32.83 31.30 31.51 1464714
20021206 31.70 31.98 31.03 31.77 1454389
20021209 31.66 31.79 30.56 30.65 1298911
20021210 31.04 31.13 30.48 30.95 986068
20021211 30.93 31.41 30.70 31.00 1030777
20021212 31.11 31.37 30.52 30.79 1000224
20021213 30.66 30.78 30.16 30.36 1047882
20021216 30.42 31.24 30.31 31.23 1340907
20021217 31.25 31.47 30.81 30.96 1136120
20021218 30.53 30.73 29.12 29.25 2716967
20021219 29.09 29.87 28.93 29.24 1814299
20021220 29.21 29.95 28.51 29.86 3154026
20021223 29.85 30.01 29.55 29.92 1294428
20021224 29.83 30.01 29.60 29.67 731736
20021226 29.96 30.57 29.71 30.08 1151337
20021227 30.01 30.09 29.51 29.51 1332885
20021230 29.86 30.00 29.46 29.86 1025940
20021231 29.71 29.81 29.30 29.71 1307169
20030102 29.88 30.95 29.53 30.92 1268004
20030103 30.96 31.12 30.46 30.74 1387975
20030106 30.89 31.93 30.78 31.74 1389744
20030107 31.70 31.82 31.26 31.37 1346215
20030108 31.29 31.37 30.64 30.79 1274020
20030109 30.78 31.48 30.70 31.31 1433863
20030110 31.06 31.56 30.81 31.31 924255
20030113 31.42 31.96 31.08 31.33 848285
20030114 31.37 31.84 31.26 31.52 1240518
20030115 31.46 31.47 30.88 31.02 993618
20030116 30.98 31.50 30.81 30.92 1021576
20030117 30.52 31.23 30.52 31.11 914346
20030121 31.17 31.24 30.44 30.53 1022755
20030122 29.59 30.07 28.84 29.08 3556994
20030123 29.09 30.53 29.05 30.38 2415212
20030124 30.31 30.38 29.50 29.57 1751070
20030127 29.37 30.13 29.30 29.50 2037135
20030128 29.61 29.98 29.53 29.87 1308938
20030129 29.61 30.14 29.08 29.85 1266707
20030130 29.89 29.89 28.84 28.86 1713204
20030131 27.86 29.56 27.78 28.87 2372745
20030203 28.75 29.15 28.71 28.87 1536846
20030204 28.83 28.91 28.06 28.33 1400361
20030205 28.35 28.81 27.92 28.12 1256680
20030206 28.11 28.12 27.47 27.59 1609512
20030207 27.87 28.10 27.33 27.35 1380071
20030210 27.36 27.86 27.26 27.81 1011667
20030211 27.86 28.12 26.87 27.14 1707659
20030212 27.14 27.47 26.64 26.73 1654457
20030213 26.70 27.08 26.28 26.73 1104033
20030214 26.66 27.46 26.40 27.44 1056021
20030218 27.55 28.07 27.23 27.51 1259393
20030219 27.47 27.47 26.92 27.09 1197107
20030220 27.20 27.22 26.70 26.86 1152989
20030221 27.00 27.47 26.57 27.29 1263286
20030224 27.09 27.10 26.48 26.57 1325217
20030225 26.45 26.88 26.07 26.86 2289580
20030226 26.87 26.88 26.27 26.36 1637588
20030227 26.59 27.01 26.25 26.83 1146854
20030228 27.17 27.42 26.92 27.14 1252787
20030303 27.52 27.82 26.72 26.77 2665062
20030304 26.91 26.96 26.02 26.04 1579903
20030305 26.02 26.24 25.65 25.83 2656922
20030306 25.79 25.91 25.25 25.34 3322360
20030307 24.94 25.63 24.89 25.42 3063464
20030310 25.39 25.39 24.32 24.42 1439353
20030311 24.30 24.87 23.95 24.10 1672090
20030312 24.05 24.32 23.56 24.25 2310004
20030313 24.47 25.77 24.46 25.68 3087512
20030314 25.57 26.03 25.40 25.70 2222258
20030317 25.68 26.97 25.38 26.97 2854776
20030318 27.07 27.55 26.76 27.45 2786973
20030319 27.38 27.92 27.18 27.87 2304373
20030320 27.87 28.34 27.25 28.27 2910614
20030321 26.94 27.70 26.15 27.03 4612617
20030324 26.55 26.59 26.14 26.29 2035506
20030325 26.32 27.01 26.18 26.87 2216275
20030326 26.82 27.04 26.43 26.80 2275046
20030327 26.61 26.72 26.28 26.55 1061743
20030328 26.47 26.66 26.30 26.43 670525
20030331 26.12 26.26 25.91 25.96 1251897
20030401 25.92 26.58 25.76 26.28 1856613
20030402 26.81 27.28 26.70 27.08 956050
20030403 27.21 27.40 26.64 26.74 1205678
20030404 26.80 27.11 26.68 26.95 1249551
20030407 27.90 28.69 27.82 28.12 2770432
20030408 28.09 28.28 27.75 28.12 1915618
20030409 28.13 28.30 27.27 27.36 1233597
20030410 27.41 27.76 27.28 27.65 904200
20030411 27.71 28.03 27.36 27.45 897396
20030414 27.51 28.10 27.30 28.07 1782123
20030415 27.67 29.00 27.10 28.86 3533630
20030416 29.09 29.31 28.47 28.57 2432472
20030417 28.03 29.21 27.94 28.75 2247244
20030421 28.89 29.02 28.62 28.92 1620240
20030422 28.80 29.98 28.47 29.96 2065302
20030423 29.87 30.27 29.64 30.04 1987410
20030424 29.86 29.96 29.40 29.65 1374717
20030425 29.23 29.75 29.21 29.26 923204
20030428 29.27 30.13 29.24 29.92 1093533
20030429 30.08 30.13 29.54 29.89 1244507
20030430 29.84 30.15 29.41 29.94 1279230
20030501 29.90 29.98 29.15 29.69 1056581
20030502 29.88 30.68 29.49 30.57 1076172
20030505 30.54 30.90 30.26 30.46 1364160
20030506 30.52 30.91 30.32 30.81 1010128
20030507 30.75 30.94 30.40 30.66 859858
20030508 30.36 30.45 29.83 30.00 1157465
20030509 30.04 30.27 29.82 30.27 752522
20030512 29.99 30.92 29.71 30.73 1545281
20030513 30.71 31.42 30.61 31.15 1251897
20030514 31.24 31.40 30.77 31.16 1569094
20030515 31.10 31.52 30.88 31.49 860093
20030516 31.46 31.80 31.20 31.44 948777
20030519 31.29 31.30 30.31 30.36 1658130
20030520 30.35 30.96 30.05 30.40 845195
20030521 30.42 30.60 30.12 30.60 1089662
20030522 30.68 30.69 30.26 30.38 1238407
20030523 30.35 30.65 30.31 30.57 859975
20030527 30.48 31.34 30.26 31.22 886017
20030528 31.24 31.92 31.24 31.71 1466216
20030529 31.73 32.07 31.62 31.67 1038399
20030530 31.98 32.96 31.94 32.53 1261399
20030602 32.60 33.54 32.56 33.40 1815556
20030603 33.37 33.61 33.14 33.47 1016697
20030604 33.31 34.23 33.29 34.11 1080160
20030605 33.83 34.37 33.66 34.31 1436186
20030606 34.46 34.93 33.99 34.28 1214954
20030609 33.82 34.15 32.38 32.53 2177362
20030610 32.58 33.16 32.58 33.05 1114146
20030611 33.06 33.72 32.79 33.72 873982
20030612 33.82 34.06 33.24 33.84 904236
20030613 33.87 34.06 33.14 33.34 1117650
20030616 33.45 34.63 33.39 34.61 1588750
20030617 34.59 34.98 34.11 34.78 1324873
20030618 34.58 34.84 34.20 34.82 1230139
20030619 34.58 34.77 33.43 33.50 1420542
20030620 33.64 34.16 33.43 33.76 1152577
20030623 33.56 34.17 32.93 33.11 1357113
20030624 33.49 34.62 33.48 34.27 3030317
20030625 34.42 35.52 34.25 34.83 2295107
20030626 34.90 35.36 34.68 35.36 1386549
20030627 35.40 35.71 35.18 35.36 1468551
20030630 35.36 36.20 35.32 35.61 1889655
20030701 35.44 35.55 34.88 35.27 2097229
20030702 35.36 35.48 35.12 35.25 1710467
20030703 35.07 35.90 34.83 35.40 764763
20030707 35.66 36.67 35.58 36.36 925262
20030708 36.41 36.99 36.00 36.94 1377789
20030709 36.73 36.99 36.34 36.71 1473574
20030710 36.73 36.79 35.90 36.24 1865476
20030711 36.12 36.88 36.11 36.27 1120687
20030714 36.77 37.80 36.71 37.38 1282003
20030715 37.62 38.25 37.30 37.42 1646571
20030716 37.74 37.88 36.91 37.21 1536886
20030717 36.86 37.11 36.21 36.40 1580339
20030718 36.18 36.93 36.14 36.91 1236797
20030721 36.79 36.97 36.47 36.73 1184466
20030722 36.69 37.69 36.68 37.46 1959158
20030723 37.54 37.58 36.90 37.15 1266467
20030724 37.33 37.68 37.00 37.03 1541908
20030725 37.04 37.65 36.49 37.60 2002729
20030728 37.58 37.69 37.05 37.41 1354894
20030729 37.46 37.68 36.85 37.15 1444605
20030730 37.10 38.04 37.07 37.18 1877858
20030731 37.70 38.22 37.33 37.47 1497987
20030801 37.45 37.50 36.47 36.59 1540039
20030804 36.40 36.68 35.62 36.54 1491680
20030805 36.51 36.63 35.70 35.70 1525788
20030806 35.50 36.46 35.47 36.08 1657668
20030807 36.04 36.62 35.74 36.55 1366224
20030808 36.74 36.81 36.20 36.45 926080
20030811 36.64 36.79 36.13 36.48 713834
20030812 36.44 37.03 36.44 37.03 1002007
20030813 36.66 37.00 36.37 36.73 1159235
20030814 36.74 37.33 36.40 37.26 926080
20030815 37.21 37.26 36.19 36.85 590598
20030818 36.82 37.25 36.73 37.17 964627
20030819 37.12 37.56 36.97 37.34 769669
20030820 37.18 37.60 37.07 37.33 998035
20030821 37.33 37.54 36.75 37.15 1436661
20030822 37.32 37.50 36.43 36.46 1464112
20030825 36.38 36.49 36.02 36.25 1415986
20030826 36.03 36.59 35.75 36.41 1568191
20030827 36.33 36.49 35.95 36.15 1636759
20030828 36.12 36.18 35.56 36.08 1249413
20030829 35.95 36.20 35.66 36.16 833682
20030902 36.14 37.21 35.66 36.95 1551954
20030903 37.03 37.43 36.73 37.05 1298007
20030904 36.99 37.15 36.87 37.01 1083191
20030905 36.97 37.18 36.39 36.55 1186685
20030908 36.72 36.96 36.66 36.74 1677247
20030909 36.73 36.83 36.36 36.64 1297260
20030910 36.55 36.63 35.61 35.74 1004417
20030911 35.74 36.07 35.70 35.79 1189872
20030912 35.81 35.92 35.50 35.78 1026406
20030915 35.76 35.76 35.42 35.61 1150780
20030916 35.50 36.16 35.49 36.03 1093305
20030917 35.96 36.43 35.92 36.29 680393
20030918 36.04 37.87 36.04 37.65 1245253
20030919 37.80 37.88 37.39 37.78 847815
20030922 37.52 37.54 37.10 37.50 1247464
20030923 37.26 37.74 37.06 37.74 776494
20030924 37.76 37.89 36.92 37.02 1502611
20030925 36.74 37.15 36.36 36.45 1242112
20030926 36.31 36.40 35.93 35.96 1278994
20030929 36.03 36.86 35.98 36.81 1085510
20030930 36.77 36.77 36.01 36.40 853981
20031001 36.47 37.42 36.35 37.41 966371
20031002 37.12 37.13 36.44 36.93 2017443
20031003 37.59 38.20 37.17 37.47 1718433
20031006 38.11 38.99 37.82 38.78 1938676
20031007 38.89 39.11 38.30 39.07 1720411
20031008 39.17 39.34 38.86 38.99 1170443
20031009 39.24 39.95 39.22 39.46 1291094
20031010 39.43 39.58 39.10 39.32 661661
20031013 39.37 40.27 39.28 40.25 568118
20031014 39.98 41.22 39.92 41.02 2092835
20031015 41.43 41.90 40.82 41.27 1595223
20031016 41.26 41.47 40.88 41.07 808141
20031017 40.74 40.96 39.87 40.19 1810928
20031020 40.25 40.57 40.02 40.35 871898
20031021 40.39 40.55 40.09 40.26 1266545
20031022 40.13 40.13 39.25 39.33 1069454
20031023 39.13 39.49 38.81 39.24 1099937
20031024 39.06 39.40 38.72 39.36 984754
20031027 39.61 40.10 39.43 39.63 934376
20031028 39.65 40.05 39.58 39.97 1290279
20031029 39.84 39.98 39.58 39.79 932631
20031030 40.08 40.30 39.67 39.88 735192
20031031 39.93 40.14 39.76 39.97 592435
20031103 40.00 40.47 39.66 40.38 834435
20031104 40.31 40.40 39.97 40.08 623965
20031105 39.94 40.01 39.32 39.60 1469103
20031106 39.58 40.32 39.38 40.29 824662
20031107 40.40 41.06 40.38 40.42 1303659
20031110 40.77 40.83 39.87 40.25 809886
20031111 40.25 40.30 39.96 40.17 540777
20031112 40.07 40.46 39.97 40.43 539730
20031113 40.32 40.44 40.01 40.18 683999
20031114 40.35 40.36 38.98 39.05 1386148
20031117 38.87 38.99 38.45 38.76 1197319
20031118 38.81 38.94 38.14 38.14 1425124
20031119 38.29 38.53 38.10 38.46 1083997
20031120 38.49 38.51 37.88 37.90 983940
20031121 38.13 38.33 37.90 38.22 874923
20031124 38.21 38.92 38.12 38.59 961019
20031125 38.55 38.68 38.27 38.42 1095981
20031126 38.66 38.76 38.35 38.66 903777
20031128 38.65 38.85 38.51 38.58 350086
20031201 38.71 39.11 38.63 38.97 961136
20031202 38.97 39.56 38.89 39.39 1498423
20031203 39.35 39.92 39.18 39.30 748455
20031204 39.24 39.28 38.80 39.02 890514
20031205 38.72 38.95 38.52 38.58 744034
20031208 38.58 39.40 38.50 39.20 1099568
20031209 39.45 39.52 38.91 38.93 1570050
20031210 38.94 39.33 38.76 38.86 1019629
20031211 38.93 39.33 38.89 39.12 988117
20031212 39.01 39.14 38.74 38.82 667781
20031215 39.15 39.23 38.40 38.59 994836
20031216 38.49 39.01 38.40 38.94 519720
20031217 38.81 38.85 38.08 38.24 1209513
20031218 38.20 38.69 38.03 38.59 1615233
20031219 38.51 39.13 38.42 38.70 1023104
20031222 38.58 39.10 38.35 38.99 1246586
20031223 39.13 39.51 38.93 39.33 846659
20031224 39.26 39.27 39.05 39.09 270519
20031226 39.09 39.33 38.97 39.29 280482
20031229 39.23 39.34 38.98 39.34 1021135
20031230 39.20 39.91 39.20 39.65 949306
20031231 39.71 40.09 39.50 39.95 891726
20040102 40.13 40.35 39.67 39.86 1101074
20040105 39.80 40.87 39.75 40.75 1691465
20040106 41.06 41.15 40.67 41.15 932739
20040107 41.79 41.85 41.09 41.69 2240264
20040108 41.45 41.80 41.40 41.53 1107214
20040109 41.63 42.66 41.53 42.12 2137965
20040112 42.23 42.38 41.80 42.10 1254464
20040113 42.30 42.30 41.22 41.61 1294666
20040114 41.66 42.00 41.58 41.94 1536337
20040115 42.05 44.32 42.03 43.40 3312838
20040116 43.81 44.07 43.21 43.49 1557538
20040120 43.51 44.11 43.02 43.06 2257874
20040121 42.73 43.89 42.15 43.81 2080270
20040122 43.96 44.12 43.46 43.73 1312739
20040123 43.46 43.61 42.55 42.82 1741629
20040126 42.50 42.92 42.42 42.86 1165952
20040127 42.93 43.02 41.94 42.04 1007696
20040128 41.83 42.11 40.75 40.98 1290379
20040129 40.87 41.21 40.54 41.11 1403568
20040130 40.96 41.24 40.59 40.97 1381903
20040202 40.89 41.54 40.63 41.25 1444812
20040203 41.06 41.17 40.70 40.85 723043
20040204 40.71 40.84 39.99 40.26 1027854
20040205 40.17 40.52 39.92 40.39 728836
20040206 40.49 41.42 40.39 41.30 866123
20040209 41.26 41.34 40.97 41.13 703116
20040210 41.01 41.33 40.89 41.11 643683
20040211 41.12 41.79 40.91 41.74 758610
20040212 41.73 41.74 41.25 41.64 868903
20040213 41.56 42.28 41.56 42.27 1500306
20040217 42.36 42.58 42.22 42.33 757684
20040218 42.37 42.52 41.90 42.07 925671
20040219 42.24 42.36 41.84 42.12 1101885
20040220 42.48 42.51 41.56 42.02 1212989
20040223 41.92 41.99 41.61 41.68 1234769
20040224 41.69 42.05 41.60 41.89 1517105
20040225 41.90 42.94 41.86 42.73 1919233
20040226 42.67 43.08 42.42 42.74 938879
20040227 42.98 43.11 42.53 42.86 964251
20040301 42.94 43.07 42.58 42.79 695933
20040302 42.82 43.01 42.46 42.62 635805
20040303 42.66 42.88 42.55 42.82 617269
20040304 42.57 42.90 42.45 42.61 776799
20040305 42.68 43.37 42.60 43.20 1192135
20040308 43.32 43.50 42.83 42.92 654974
20040309 42.72 42.79 41.85 41.95 922734
20040310 41.81 42.20 41.03 41.23 819901
20040311 41.07 41.17 40.05 40.06 1001562
20040312 40.16 41.15 40.08 41.01 884532
20040315 40.80 40.84 39.79 39.89 827287
20040316 40.27 41.12 40.25 40.81 1283288
20040317 41.03 41.81 40.90 41.61 730916
20040318 41.48 41.51 40.71 41.03 1064463
20040319 41.09 41.24 40.60 40.61 1013104
20040322 40.08 40.46 39.46 39.79 1047266
20040323 39.93 39.99 39.45 39.54 965207
20040324 39.55 39.73 39.15 39.17 955627
20040325 39.24 40.00 39.17 39.76 1083044
20040326 39.65 39.90 39.35 39.58 1692430
20040329 39.57 39.93 39.35 39.79 1651343
20040330 39.80 40.13 39.55 40.00 1024530
20040331 40.32 40.59 39.95 40.37 1325645
20040401 40.18 40.85 40.13 40.66 880724
20040402 40.99 41.11 40.31 40.41 1818577
20040405 40.28 40.94 40.28 40.93 1309833
20040406 40.87 41.57 40.71 41.40 1415437
20040407 41.49 41.71 41.01 41.06 977556
20040408 41.11 41.23 40.43 40.58 1363847
20040412 40.64 41.12 40.52 40.90 610309
20040413 41.23 41.33 39.82 40.00 1436557
20040414 39.85 39.86 37.98 38.13 2692261
20040415 37.99 38.90 37.47 37.94 1610832
20040416 38.04 38.70 37.87 38.70 1241739
20040419 38.60 38.69 38.04 38.32 1837736
20040420 38.38 39.13 37.96 38.08 2240762
20040421 38.15 38.68 37.80 38.11 1481107
20040422 38.29 39.02 37.69 38.88 1624682
20040423 38.73 38.89 38.27 38.77 1014950
20040426 38.76 39.15 37.87 38.08 2330669
20040427 38.12 38.59 37.99 38.25 1247048
20040428 38.47 38.48 36.88 36.90 1986043
20040429 36.95 37.30 36.37 36.64 2215024
20040430 36.72 37.01 36.40 36.57 1569399
20040503 36.52 36.94 36.47 36.67 1490686
20040504 36.62 37.27 36.52 37.14 1584980
20040505 37.17 37.86 37.03 37.51 1284557
20040506 37.38 37.38 36.67 37.05 835020
20040507 36.78 36.95 35.23 35.39 2197251
20040510 35.18 35.28 34.47 34.96 1882517
20040511 35.04 35.47 34.60 35.04 1703741
20040512 35.05 35.39 34.35 35.39 1725208
20040513 35.25 36.36 35.00 35.37 1381043
20040514 35.32 35.77 35.08 35.13 1166950
20040517 35.05 35.12 34.38 34.84 1226389
20040518 35.07 35.91 34.96 35.40 1475683
20040519 35.42 36.31 35.39 35.57 1596406
20040520 35.45 35.79 35.38 35.61 901037
20040521 35.80 36.23 35.63 35.92 1071157
20040524 36.00 36.46 35.92 36.36 1282826
20040525 36.25 37.21 36.11 37.21 1428478
20040526 36.95 37.66 36.91 37.34 1016335
20040527 37.73 37.79 37.18 37.47 883032
20040528 37.53 37.55 37.10 37.21 772812
20040601 37.26 37.34 36.78 37.33 852909
20040602 37.23 37.49 36.88 37.47 1128979
20040603 37.27 37.41 37.01 37.08 976402
20040604 37.48 37.72 37.21 37.48 738649
20040607 37.67 38.10 37.59 38.00 906230
20040608 37.96 38.29 37.79 38.29 739471
20040609 38.28 38.28 37.49 37.58 730278
20040610 38.09 38.29 37.26 37.30 1265892
20040614 37.25 37.25 36.64 36.78 894261
20040615 37.08 37.60 36.84 36.88 1922051
20040616 37.00 37.13 36.69 36.87 533775
20040617 37.16 37.22 35.55 35.87 4227110
20040618 36.22 36.31 35.69 35.91 1551339
20040621 35.95 36.05 35.58 35.58 1748646
20040622 35.63 36.13 35.48 35.96 1243599
20040623 35.92 36.39 35.60 36.39 1252103
20040624 36.45 36.80 36.32 36.73 1358973
20040625 36.83 37.43 36.81 37.06 2028576
20040628 37.29 37.45 36.71 36.82 1087201
20040629 36.98 37.02 36.45 36.59 916554
20040630 36.80 36.93 36.36 36.79 1145118
20040701 36.77 37.18 36.11 36.22 981825
20040702 35.97 36.72 35.97 36.55 800491
20040706 36.39 36.39 35.91 35.96 803938
20040707 35.94 36.39 35.92 36.12 1091798
20040708 35.81 36.38 35.78 35.93 1213147
20040709 35.91 36.07 35.57 35.66 1101910
20040712 36.24 36.32 35.47 35.77 1550304
20040713 35.66 35.72 34.82 35.18 3061078
20040714 35.03 35.27 34.46 34.53 1912168
20040715 34.59 34.85 34.36 34.38 1105587
20040716 34.44 34.77 34.19 34.34 1390574
20040719 34.50 34.92 34.34 34.81 1091798
20040720 34.73 35.44 34.51 35.42 1585008
20040721 36.54 36.88 34.82 34.92 2417215
20040722 35.17 35.32 34.29 34.83 1221880
20040723 34.77 35.15 34.33 34.35 989179
20040726 34.37 34.42 33.98 34.16 1210274
20040727 34.03 34.61 33.90 34.53 972632
20040728 34.52 34.56 33.42 34.23 1568691
20040729 34.37 35.08 34.23 34.88 1283589
20040730 34.90 35.21 34.80 34.94 1026297
20040802 35.01 35.46 34.57 35.44 1381496
20040803 35.31 35.59 35.05 35.24 1436540
20040804 35.09 35.25 34.78 34.96 1122710
20040805 34.83 35.17 34.52 34.60 713271
20040806 34.35 34.77 34.20 34.36 1641546
20040809 34.27 34.64 34.24 34.43 1123514
20040810 34.65 35.01 34.39 34.97 1189130
20040811 34.72 35.10 34.55 35.03 764867
20040812 34.88 35.15 34.63 34.64 1113861
20040813 34.60 34.92 34.36 34.55 1160746
20040816 34.63 35.58 34.55 35.58 1319212
20040817 35.45 35.98 35.34 35.91 1055140
20040818 35.77 36.71 35.63 36.71 1376095
20040819 36.54 36.59 36.20 36.44 996189
20040820 36.53 36.98 36.27 36.89 1066976
20040823 36.88 37.17 36.67 37.07 988145
20040824 37.17 37.25 36.92 37.11 1001016
20040825 37.16 37.51 37.00 37.45 1126846
20040826 37.46 37.78 37.25 37.53 709364
20040827 37.63 37.63 37.34 37.42 503553
20040830 36.90 37.52 36.90 37.22 708674
20040831 37.36 37.47 37.05 37.46 733611
20040901 37.45 37.60 36.89 37.19 944823
20040902 37.29 37.44 36.79 37.31 890928
20040903 37.36 37.38 36.97 37.17 615020
20040907 37.37 37.72 37.15 37.63 986651
20040908 37.74 37.84 37.10 37.15 835872
20040909 37.19 37.36 36.85 37.16 577651
20040910 37.11 37.28 36.85 37.23 437729
20040913 37.19 37.30 36.93 37.19 804753
20040914 36.73 37.17 36.51 36.81 859669
20040915 36.82 36.91 36.36 36.61 784732
20040916 36.51 36.75 36.40 36.56 834042
20040917 36.89 37.02 36.61 37.01 921794
20040920 37.00 37.06 36.41 36.65 884382
20040921 36.65 37.18 36.54 37.14 1149582
20040922 36.93 37.00 36.61 36.76 933806
20040923 36.34 36.67 35.86 35.86 1249347
20040924 35.84 35.93 35.64 35.71 1225206
20040927 35.49 35.57 35.15 35.23 920649
20040928 35.14 35.45 34.97 35.40 807957
20040929 35.15 35.61 35.01 35.61 1073843
20040930 35.64 35.81 35.43 35.66 1872990
20041001 35.83 36.09 35.56 36.09 1292364
20041004 36.26 36.27 35.75 35.87 1250033
20041005 35.92 36.01 35.52 35.83 739197
20041006 35.92 36.39 35.84 36.39 1320395
20041007 36.27 36.40 36.04 36.13 699611
20041008 35.94 36.19 35.84 35.91 1167544
20041011 35.86 36.12 35.74 35.76 637144
20041012 34.55 35.23 33.69 34.91 4843277
20041013 35.50 35.57 34.43 34.72 1701262
20041014 34.57 34.74 33.84 33.97 1613167
20041015 34.09 34.28 33.86 34.05 2367008
20041018 33.97 34.24 33.97 34.13 2122974
20041019 34.19 34.45 33.91 34.06 2188645
20041020 33.90 34.67 33.83 34.38 2437942
20041021 34.60 35.04 34.44 34.72 2501668
20041022 34.80 35.01 34.49 34.67 2356597
20041025 34.47 34.74 34.31 34.60 1175210
20041026 34.60 35.42 34.45 35.42 1210219
20041027 35.36 36.50 35.27 36.45 1693025
20041028 36.33 36.91 36.24 36.70 1189511
20041029 36.77 37.19 36.63 37.18 1710644
20041101 37.16 37.37 37.06 37.36 1312500
20041102 36.73 37.84 36.72 37.58 1550929
20041103 38.19 38.51 37.83 38.42 1960055
20041104 38.41 39.30 38.18 39.29 1698631
20041105 39.39 40.46 39.35 40.17 2957931
20041108 40.16 40.16 39.62 39.73 1683986
20041109 39.74 39.74 39.23 39.49 3244869
20041110 39.47 39.56 39.24 39.40 1801713
20041111 39.50 40.05 39.41 40.05 895136
20041112 40.09 40.39 39.66 40.39 1435376
20041115 40.32 40.49 40.18 40.38 1336412
20041116 40.23 40.62 40.14 40.28 1158277
20041117 40.24 40.75 40.24 40.36 955201
20041118 40.32 40.53 40.12 40.38 972706
20041119 40.46 40.46 39.64 39.64 1265707
20041122 39.17 40.30 39.12 40.30 1172921
20041123 40.23 40.64 40.03 40.60 1711216
20041124 40.68 41.26 40.54 40.95 1346137
20041126 40.99 41.18 40.86 41.08 457178
20041129 41.23 41.26 40.77 41.09 1327602
20041130 41.05 41.13 40.75 41.12 1465236
20041201 41.13 41.81 41.06 41.81 1643028
20041202 41.73 42.34 41.65 41.96 1315361
20041203 41.83 41.96 41.43 41.90 1255868
20041206 41.82 41.99 41.51 41.82 1001422
20041207 41.75 42.09 41.58 41.63 1188824
20041208 41.99 42.00 41.57 41.94 788220
20041209 41.66 41.89 41.29 41.53 1066603
20041210 41.55 42.41 41.46 42.20 1426655
20041213 42.35 42.68 42.18 42.52 1151120
20041214 42.49 42.83 42.16 42.63 1123099
20041215 42.47 43.17 42.44 43.17 1288717
20041216 43.05 43.25 42.73 43.24 1410253
20041217 42.68 43.20 42.39 42.45 2033767
20041220 42.58 42.96 42.11 42.25 841185
20041221 42.32 43.11 42.23 43.05 885950
20041222 43.11 43.28 42.72 42.88 879002
20041223 42.82 43.40 42.82 42.97 565650
20041227 42.90 43.12 42.58 42.83 714410
20041228 42.78 43.03 42.67 42.81 1077765
20041229 42.76 43.19 42.74 42.81 911920
20041230 42.72 42.97 42.71 42.76 519747
20041231 42.78 43.11 42.63 42.65 600049
20050103 42.78 43.06 41.62 41.64 1677473
20050104 41.77 41.96 41.10 41.28 1501377
20050105 41.24 41.60 41.12 41.12 1030951
20050106 41.13 41.85 41.10 41.60 960785
20050107 41.02 41.48 40.86 40.94 1110798
20050110 40.73 41.17 40.65 40.79 1342707
20050111 40.81 40.82 40.21 40.38 1252039
20050112 40.43 40.49 39.64 40.25 1101344
20050113 40.01 40.27 39.95 40.01 1188481
20050114 40.07 40.49 40.02 40.44 1450233
20050118 40.17 41.30 39.84 41.30 1224019
20050119 41.25 41.29 40.13 40.30 1754928
20050120 40.21 40.36 39.22 39.29 1532245
20050121 39.29 39.30 38.66 38.88 1377904
20050124 39.25 39.27 38.49 38.79 1167067
20050125 38.78 39.46 38.51 38.58 808153
20050126 38.65 38.71 38.26 38.68 1171509
20050127 38.54 38.63 38.19 38.27 1732489
20050128 38.20 38.48 37.84 38.01 1373576
20050131 38.19 38.51 38.14 38.31 1060566
20050201 38.47 38.86 38.20 38.67 1206250
20050202 38.56 38.64 38.07 38.34 1202035
20050203 38.17 38.34 37.96 38.18 1154993
20050204 38.26 38.97 38.10 38.92 1995722
20050207 38.76 39.02 38.68 38.89 1450347
20050208 38.58 39.22 38.54 39.12 1180621
20050209 39.11 39.21 38.39 38.58 889595
20050210 38.58 39.16 38.58 38.91 1060110
20050211 39.01 39.46 38.81 39.38 867953
20050214 39.32 39.57 39.21 39.25 1708683
20050215 39.27 39.29 38.79 39.02 1424263
20050216 38.86 38.87 38.36 38.37 1587944
20050217 38.26 38.47 37.69 37.77 1493859
20050218 37.95 37.95 37.28 37.28 1406266
20050222 37.37 37.65 36.56 36.71 1571086
20050223 36.85 37.22 36.71 36.75 1655034
20050224 36.70 36.92 36.66 36.85 2116575
20050225 36.81 37.24 36.79 37.09 2865498
20050228 36.98 37.42 36.93 37.09 2496105
20050301 37.29 38.37 37.23 38.22 2882470
20050302 38.45 38.57 37.93 38.25 1722465
20050303 38.19 38.40 37.87 38.07 753935
20050304 38.28 39.42 38.13 39.12 1864390
20050307 39.07 39.37 38.90 38.98 918071
20050308 38.91 39.04 38.64 38.79 775649
20050309 38.70 38.70 37.91 38.05 1204626
20050310 38.03 38.32 37.95 38.24 995012
20050311 38.07 38.22 37.52 37.73 1161093
20050314 37.85 38.40 37.68 38.35 1352341
20050315 38.37 38.65 38.00 38.00 1142161
20050316 37.88 38.04 37.69 37.82 836980
20050317 37.75 37.87 37.40 37.71 599705
20050318 37.60 38.27 37.60 38.07 3027435
20050321 38.12 38.19 37.67 37.67 1003288
20050322 37.63 38.28 37.19 37.20 1050221
20050323 37.15 37.45 36.94 37.15 1202018
20050324 37.22 37.30 36.70 36.70 1039792
20050328 36.78 37.22 36.71 36.99 843555
20050329 37.08 37.42 36.82 36.92 1102823
20050330 37.08 37.66 36.92 37.66 1045120
20050331 38.19 38.82 37.95 38.32 2753770
20050401 38.63 38.86 37.86 38.04 1356876
20050404 37.97 38.19 37.60 38.03 867362
20050405 38.24 38.66 38.19 38.32 971092
20050406 38.28 39.38 38.28 39.27 1684843
20050407 39.24 39.92 39.02 39.60 2009296
20050408 39.83 39.84 39.32 39.53 1817708
20050411 39.47 39.67 39.22 39.32 1280127
20050412 39.20 39.99 38.79 39.92 1755357
20050413 40.00 40.08 39.24 39.31 1454824
20050414 39.39 39.39 38.59 38.60 1283868
20050415 38.31 38.59 37.87 37.89 1138193
20050418 37.83 38.79 37.78 38.64 1574312
20050419 39.16 40.18 39.01 39.44 2361071
20050420 39.43 39.61 38.68 38.75 2835053
20050421 39.08 39.38 38.78 39.23 2501985
20050422 39.23 39.65 38.90 39.09 1659790
20050425 39.33 39.70 39.31 39.61 1061785
20050426 39.10 39.83 39.06 39.50 1254053
20050427 39.32 40.24 39.02 39.97 982429
20050428 40.10 40.12 38.97 39.02 1420701
20050429 38.90 39.92 38.66 39.69 1618071
20050502 39.71 40.13 39.54 40.13 1523410
20050503 40.14 40.81 39.87 39.93 2247138
20050504 40.18 41.29 39.84 41.25 2055323
20050505 41.30 41.88 40.92 41.20 2042853
20050506 41.34 41.45 39.95 40.21 1506065
20050509 40.28 40.52 40.12 40.52 743453
20050510 40.23 40.40 39.82 40.11 999433
20050511 40.11 40.65 40.02 40.59 1198844
20050512 40.65 40.91 39.88 39.99 1022787
20050513 39.99 40.15 39.33 39.54 1239656
20050516 39.54 40.38 39.53 40.31 953634
20050517 40.09 41.03 39.96 40.81 1238069
20050518 41.11 41.70 41.02 41.63 1397801
20050519 41.63 41.75 41.08 41.35 772815
20050520 41.79 41.85 40.71 40.75 1090580
20050523 40.74 41.05 40.49 40.86 1041379
20050524 40.79 41.01 40.56 40.96 815327
20050525 40.83 40.83 40.43 40.70 823943
20050526 40.80 41.15 40.66 41.01 521823
20050527 41.12 41.28 40.97 41.03 477837
20050531 40.96 40.98 40.50 40.60 881533
20050601 40.50 41.39 40.29 40.87 1501644
20050602 40.78 40.83 40.40 40.58 889128
20050603 40.53 40.78 40.24 40.29 605600
20050606 40.18 40.75 39.77 40.74 1254960
20050607 40.83 41.04 40.40 40.72 2016212
20050608 40.81 41.26 40.63 41.01 1043976
20050609 41.03 41.26 40.73 40.97 853598
20050610 40.98 41.08 40.53 40.64 1023889
20050613 40.67 41.03 40.35 40.76 408743
20050614 40.85 40.89 40.26 40.41 893096
20050615 40.43 40.62 40.27 40.62 658593
20050616 40.54 40.87 40.37 40.86 515838
20050617 41.27 41.27 40.51 41.05 1176688
20050620 40.86 41.21 40.65 41.03 639860
20050621 40.86 41.07 40.53 40.76 824032
20050622 41.13 41.39 40.98 41.16 1238643
20050623 41.22 41.24 40.10 40.15 1398890
20050624 39.96 40.74 39.96 40.49 1245978
20050627 40.24 40.46 39.87 39.95 904494
20050628 39.95 40.55 39.88 40.37 1443466
20050629 40.36 40.58 40.26 40.45 932029
20050630 40.53 40.74 40.13 40.40 1527539
20050701 40.63 41.03 40.46 40.90 763657
20050705 40.85 41.67 40.67 41.65 1081443
20050706 41.61 41.87 41.17 41.22 879102
20050707 40.76 41.20 40.58 40.94 1089342
20050708 40.97 41.66 40.88 41.51 1030773
20050711 41.83 42.08 41.45 42.08 931013
20050712 42.03 42.83 41.96 42.64 1103674
20050713 42.64 43.40 42.60 43.26 1781452
20050714 43.20 43.55 42.84 43.12 2348862
20050715 43.15 43.46 42.77 43.38 1567037
20050718 43.13 43.61 43.13 43.44 827643
20050719 43.42 43.78 43.15 43.61 786565
20050720 44.06 44.81 43.75 44.67 2031189
20050721 44.63 44.79 44.33 44.51 1373160
20050722 44.95 45.68 44.62 45.38 2204527
20050725 45.46 45.46 44.95 44.98 1415140
20050726 44.97 45.33 44.80 45.15 918826
20050727 45.15 45.27 44.75 44.99 778102
20050728 45.17 45.61 45.06 45.36 801687
20050729 45.33 45.49 44.87 45.02 1048152
20050801 45.24 45.28 44.62 44.86 720209
20050802 44.97 45.17 44.78 44.80 744134
20050803 44.79 44.84 44.42 44.54 873347
20050804 44.40 44.47 44.03 44.16 1501019
20050805 44.13 44.26 43.51 43.69 869849
20050808 43.86 44.03 43.68 43.77 681050
20050809 43.92 44.31 43.82 43.93 724498
20050810 44.31 44.59 43.80 43.91 1077944
20050811 43.91 44.30 43.77 44.29 758353
20050812 44.35 44.48 43.79 44.29 971075
20050815 44.33 44.51 43.88 44.37 898851
20050816 44.40 44.40 43.49 43.54 895466
20050817 43.51 44.05 43.35 43.98 1122520
20050818 43.95 44.39 43.79 44.11 1016554
20050819 44.40 44.86 44.17 44.74 1274755
20050822 44.95 45.44 44.79 45.02 854275
20050823 45.11 45.13 44.66 44.71 739055
20050824 44.74 45.07 44.47 44.51 1439516
20050825 44.45 44.99 44.45 44.92 1410401
20050826 44.76 44.88 43.93 44.23 1213590
20050829 44.17 44.52 43.61 44.47 699558
20050830 44.35 44.35 43.66 43.89 728335
20050831 44.04 44.17 43.35 44.16 1401260
20050901 44.01 45.02 43.87 44.85 1066095
20050902 44.75 44.97 44.45 44.47 854050
20050906 44.51 45.33 44.44 45.22 967464
20050907 45.21 45.21 44.53 44.62 912347
20050908 44.56 44.79 44.18 44.33 839746
20050909 44.26 44.50 44.12 44.41 715110
20050912 44.46 44.85 44.05 44.25 792994
20050913 44.35 44.35 43.48 43.48 908976
20050914 43.55 43.65 43.27 43.43 590587
20050915 43.25 43.57 42.99 43.18 1175555
20050916 43.66 44.29 43.18 43.92 3314592
20050919 43.92 44.12 43.68 43.92 916281
20050920 43.82 44.80 43.20 43.40 1773109
20050921 43.05 43.15 42.51 42.77 1276252
20050922 42.89 42.98 42.35 42.91 866044
20050923 42.84 43.81 42.60 43.48 841095
20050926 43.60 43.88 43.48 43.72 1262429
20050927 43.64 44.10 43.47 43.88 1147121
20050928 44.13 44.20 43.19 43.48 695443
20050929 43.42 44.69 43.20 44.68 1053841
20050930 44.70 45.10 44.32 44.98 1076992
20051003 45.07 45.63 44.89 45.47 1350539
20051004 45.50 45.97 45.09 45.09 1611723
20051005 45.04 45.45 44.56 44.61 787150
20051006 44.58 45.43 44.07 44.39 1972931
20051007 44.53 44.53 43.70 44.08 2114987
20051010 44.08 44.42 43.78 44.11 1579918
20051011 44.05 44.44 43.60 43.62 1261080
20051012 43.49 44.18 43.06 43.18 1293560
20051013 43.07 43.79 43.07 43.67 1160270
20051014 43.98 44.82 43.83 44.45 691734
20051017 44.33 45.04 44.14 44.83 974272
20051018 44.72 45.96 44.72 45.21 1833798
20051019 45.49 46.65 43.95 46.62 1895385
20051020 46.49 47.13 45.85 46.36 1610600
20051021 46.56 47.30 46.14 46.38 1825593
20051024 46.45 47.19 46.38 46.90 1142850
20051025 46.81 46.98 46.11 46.51 950558
20051026 46.38 47.09 46.36 46.59 725000
20051027 46.54 47.16 46.38 46.55 1008662
20051028 46.76 47.49 46.67 47.34 1453372
20051031 47.60 48.29 47.42 47.69 2025977
20051101 46.96 47.07 46.61 46.63 1966076
20051102 46.74 47.29 45.99 46.61 2061941
20051103 46.71 46.76 44.88 45.30 3520482
20051104 45.62 45.77 45.11 45.51 1491696
20051107 45.68 46.81 45.45 46.26 1951353
20051108 46.58 46.63 46.14 46.28 1368184
20051109 46.27 47.27 46.14 46.83 1357057
20051110 46.92 47.47 46.67 47.39 1608127
20051111 47.63 47.63 47.34 47.47 1013382
20051114 47.25 47.26 46.62 46.71 1491358
20051115 46.61 46.71 46.02 46.27 1268048
20051116 46.41 46.42 45.74 45.88 1140378
20051117 44.99 46.25 44.96 46.05 1248605
20051118 46.83 46.83 45.81 46.24 1307833
20051121 46.57 46.57 45.97 46.30 759278
20051122 46.11 46.26 45.73 46.00 1403248
20051123 46.00 46.87 45.97 46.49 796702
20051125 46.65 46.70 46.34 46.63 277930
20051128 46.05 47.02 46.05 46.69 1091378
20051129 47.07 47.30 46.81 46.93 1112057
20051130 46.95 47.35 46.75 46.88 1599136
20051201 46.91 47.63 46.81 47.23 714661
20051202 47.25 47.62 46.94 47.59 691959
20051205 47.43 47.51 46.98 47.00 961460
20051206 47.13 47.73 46.98 47.15 997086
20051207 47.44 47.44 46.85 47.11 855348
20051208 47.33 47.40 46.77 47.11 800182
20051209 47.19 48.60 47.03 48.12 1167207
20051212 48.27 48.37 47.85 48.12 615327
20051213 48.26 48.96 48.12 48.73 1064261
20051214 48.62 49.10 48.36 49.00 762137
20051215 49.05 49.15 48.46 48.72 1083284
20051216 49.07 49.14 48.20 48.42 1490480
20051219 48.39 48.42 47.95 48.00 1948254
20051220 48.03 48.18 47.83 47.90 1211183
20051221 48.04 48.15 47.61 47.71 1642214
20051222 47.89 47.89 47.35 47.45 1694582
20051223 47.59 48.05 47.58 47.79 978323
20051227 48.09 48.12 47.28 47.28 808239
20051228 47.50 47.50 46.57 46.63 1086976
20051229 46.70 46.85 46.32 46.46 622600
20051230 46.22 46.47 45.94 46.31 505107
20060103 46.52 46.88 45.31 46.75 1926994
20060104 46.69 47.17 46.27 46.69 1066387
20060105 46.77 46.81 46.49 46.75 988842
20060106 46.92 47.48 46.56 47.32 1009543
20060109 47.15 47.40 47.00 47.10 1484997
20060110 46.97 47.10 46.44 46.77 1324312
20060111 46.97 47.19 46.69 47.11 1699505
20060112 46.94 47.07 46.62 46.68 1394919
20060113 46.89 47.27 46.60 46.87 708538
20060117 46.65 46.97 46.39 46.95 1262432
20060118 45.70 46.55 45.35 45.69 2873650
20060119 45.59 45.87 44.28 44.33 3435042
20060120 44.50 44.52 43.90 44.17 3077640
20060123 44.08 44.58 43.95 44.22 1149751
20060124 44.51 44.79 44.22 44.38 1333264
20060125 44.79 45.21 44.53 44.97 1378470
20060126 45.39 46.47 45.09 46.37 2365186
20060127 46.44 46.98 46.36 46.41 1346244
20060130 46.53 47.28 46.37 46.75 1455120
20060131 46.72 47.18 46.56 46.66 1650382
20060201 46.38 46.59 46.24 46.43 1420880
20060202 46.29 46.47 45.89 46.02 1138337
20060203 45.77 46.58 45.68 46.26 918570
20060206 46.23 46.73 46.11 46.54 1012452
20060207 46.48 46.76 46.18 46.25 1435762
20060208 46.18 47.09 46.13 47.02 1765301
20060209 47.23 47.57 46.84 46.84 1348258
20060210 46.82 47.35 46.61 47.30 1231548
20060213 47.11 47.21 46.52 46.82 926738
20060214 46.82 47.36 46.52 46.88 1336285
20060215 46.72 47.03 46.22 46.64 1813082
20060216 46.69 47.15 46.53 47.14 1103201
20060217 47.19 47.28 46.69 46.73 1212638
20060221 46.69 46.83 46.28 46.44 1377687
20060222 46.60 48.35 46.56 48.09 1496299
20060223 47.87 48.26 47.61 47.74 806896
20060224 47.95 47.95 47.42 47.46 877951
20060227 47.87 47.87 47.36 47.59 705740
20060228 47.23 47.53 46.86 47.11 1428377
20060301 47.03 47.61 47.03 47.61 1035391
20060302 47.39 47.74 46.80 47.63 986380
20060303 47.46 47.86 47.25 47.40 1237591
20060306 47.32 47.57 46.96 47.19 702047
20060307 47.02 47.56 46.96 47.47 1059673
20060308 47.69 47.81 47.06 47.45 845628
20060309 47.57 47.89 47.15 47.18 883731
20060310 47.48 48.41 47.21 47.72 1149118
20060313 47.69 48.32 47.57 47.79 438746
20060314 47.70 48.46 47.25 48.29 1029906
20060315 48.20 48.33 47.60 47.95 625363
20060316 48.11 48.28 47.66 47.71 813429
20060317 48.08 48.13 47.75 48.01 1210841
20060320 48.20 48.20 47.60 47.89 611437
20060321 48.02 48.31 47.76 47.88 873927
20060322 47.83 48.01 47.39 47.85 627926
20060323 47.88 47.88 47.18 47.56 715163
20060324 47.64 47.84 47.27 47.73 605086
20060327 47.83 47.83 47.21 47.62 979992
20060328 47.44 48.11 47.28 47.34 1107115
20060329 47.43 47.45 46.66 47.27 1602348
20060330 47.18 47.47 47.06 47.24 855878
20060331 47.35 47.42 46.73 47.12 1280363
20060403 47.16 47.53 46.86 46.93 1085389
20060404 46.37 47.01 46.24 46.94 1446926
20060405 46.83 47.46 46.83 47.28 725301
20060406 47.21 47.37 46.94 47.17 518184
20060407 47.48 47.48 46.52 46.94 1112017
20060410 46.88 47.52 46.88 47.39 1058539
20060411 47.39 47.66 47.19 47.26 1670310
20060412 47.38 47.38 46.83 46.92 1075585
20060413 46.98 47.39 46.69 47.34 782011
20060417 47.40 47.50 46.76 47.36 1567921
20060418 49.37 51.75 49.29 51.39 5427950
20060419 51.04 51.84 50.93 51.55 2005218
20060420 51.45 51.65 50.98 51.48 1702620
20060421 51.76 51.84 51.38 51.74 1414727
20060424 51.52 51.97 51.39 51.83 1551432
20060425 51.97 52.38 51.53 52.02 1235018
20060426 52.60 53.09 52.39 52.57 1919542
20060427 52.40 53.49 52.28 53.30 1758661
20060428 53.20 53.44 52.37 52.86 1559453
20060501 52.78 53.22 52.09 52.25 1235575
20060502 52.18 52.54 51.93 52.43 1069569
20060503 52.51 52.56 52.07 52.37 1030797
20060504 52.59 53.14 52.46 52.89 703353
20060505 53.18 53.76 52.92 53.60 768641
20060508 53.71 54.25 53.49 53.62 977207
20060509 53.46 53.64 53.28 53.31 674051
20060510 53.00 53.25 52.15 52.60 1746851
20060511 52.76 52.78 51.68 51.83 1396233
20060512 51.89 52.03 51.44 51.50 1222094
20060515 51.44 52.33 51.39 51.83 1489486
20060516 51.87 52.00 51.12 51.16 1257300
20060517 50.95 50.99 49.94 49.99 1595106
20060518 50.16 50.46 49.69 49.69 1106112
20060519 50.13 51.12 49.90 50.73 1691255
20060522 50.37 51.02 50.16 50.72 1156026
20060523 50.95 51.32 50.46 50.51 1158031
20060524 50.33 51.28 50.15 50.43 1255183
20060525 50.77 50.93 50.36 50.62 794378
20060526 50.82 51.04 50.21 50.85 803402
20060530 50.63 50.71 49.47 49.48 857549
20060531 49.49 50.19 49.49 50.19 1202819
20060601 50.19 51.16 50.02 51.14 818889
20060602 51.40 51.68 50.99 51.56 944674
20060605 51.30 51.52 50.29 50.31 918046
20060606 50.49 50.53 49.61 50.04 1210729
20060607 50.17 50.92 50.05 50.33 1069816
20060608 50.26 50.47 49.41 50.31 1165347
20060609 50.45 50.66 49.97 50.03 788881
20060612 50.25 50.25 49.16 49.16 1012120
20060613 49.30 49.52 48.25 48.43 1218383
20060614 48.28 48.97 47.86 48.59 1080135
20060615 48.83 49.92 48.74 49.76 1344871
20060616 49.84 50.22 49.47 49.48 905716
20060619 49.37 49.86 48.68 48.84 944217
20060620 48.79 49.00 48.49 48.56 1041856
20060621 48.70 49.32 48.46 49.02 1600841
20060622 49.07 49.10 48.62 48.84 682699
20060623 48.82 49.10 48.11 48.37 596376
20060626 48.27 49.01 48.25 48.98 546780
20060627 48.80 49.05 47.82 47.86 667609
20060628 48.07 48.72 47.83 48.68 1037972
20060629 49.01 50.04 48.94 50.01 1405118
20060630 49.89 50.53 49.65 49.84 2217189
20060703 49.84 50.00 49.71 49.82 349061
20060705 49.42 49.83 48.79 49.12 835260
20060706 49.20 49.59 48.74 48.85 914481
20060707 48.77 49.12 48.44 48.55 780671
20060710 48.71 48.75 48.03 48.30 1120522
20060711 48.21 48.52 47.60 48.45 726192
20060712 48.52 48.80 48.21 48.42 1022994
20060713 48.33 48.38 47.43 47.77 858782
20060714 47.68 48.38 47.57 47.90 885078
20060717 48.30 49.10 47.63 48.74 1512522
20060718 48.94 49.57 48.33 49.11 1649882
20060719 49.72 51.47 49.58 51.10 1620702
20060720 51.31 51.99 51.18 51.37 1650104
20060721 51.75 51.75 50.07 50.47 1687718
20060724 50.50 51.50 50.50 51.34 617902
20060725 51.60 52.02 51.27 51.78 769242
20060726 51.59 52.08 51.50 51.67 807632
20060727 51.97 52.18 51.08 51.24 989042
20060728 51.02 52.28 50.43 52.08 915147
20060731 51.83 52.06 51.29 51.47 644974
20060801 51.31 51.44 50.66 50.94 631771
20060802 50.86 51.09 50.71 50.99 831155
20060803 50.75 51.45 50.58 51.26 749049
20060804 51.54 52.27 51.35 51.61 690798
20060807 51.60 51.94 51.50 51.80 1036308
20060808 52.17 52.26 51.21 51.35 1061162
20060809 51.72 51.86 50.65 50.71 898060
20060810 50.76 50.87 50.25 50.58 1432635
20060811 50.48 50.79 50.34 50.69 791988
20060814 51.08 51.24 50.54 50.71 734958
20060815 50.86 51.61 50.83 51.54 906714
20060816 52.05 52.07 51.26 51.82 819948
20060817 51.97 52.01 51.53 51.78 861445
20060818 52.19 52.19 51.51 51.74 635099
20060821 51.58 51.69 51.32 51.44 414301
20060822 51.33 51.57 51.25 51.38 773681
20060823 51.45 51.61 51.11 51.37 554880
20060824 51.51 51.51 50.70 50.80 571079
20060825 50.55 50.70 50.26 50.34 493744
20060828 50.26 50.61 50.17 50.47 737066
20060829 50.47 50.55 50.23 50.38 739174
20060830 50.47 50.70 50.37 50.62 558541
20060831 50.88 50.88 50.39 50.46 724306
20060901 50.61 50.73 50.46 50.60 372361
20060905 50.78 51.15 50.62 50.94 1215166
20060906 51.36 51.36 50.51 50.68 742686
20060907 50.41 50.91 50.31 50.39 678152
20060908 50.60 51.13 50.37 51.12 1364813
20060911 50.81 51.08 50.70 50.90 764013
20060912 50.96 51.41 50.62 51.39 1166241
20060913 51.24 51.67 51.09 51.56 1052755
20060914 51.22 51.52 50.98 51.46 822910
20060915 51.74 52.43 51.38 51.85 2150263
20060918 51.76 52.00 51.10 51.59 1185910
20060919 51.78 52.07 51.65 51.94 1141930
20060920 52.21 52.62 51.99 52.36 1321938
20060921 52.61 52.94 51.79 52.13 1360614
20060922 52.04 52.17 51.55 51.79 729757
20060925 51.85 52.57 51.49 52.41 1120051
20060926 52.30 52.77 51.93 52.61 1255637
20060927 52.68 53.18 52.40 52.85 1164473
20060928 53.00 53.21 52.81 52.96 669533
20060929 52.81 53.01 52.59 52.88 838712
20061002 52.85 52.95 52.13 52.62 893853
20061003 52.76 53.92 52.73 53.92 1614217
20061004 53.79 54.49 53.76 54.43 1206906
20061005 54.42 54.42 54.12 54.30 691192
20061006 54.30 54.40 53.75 54.30 714066
20061009 54.30 54.39 54.02 54.25 694065
20061010 54.41 54.80 54.39 54.69 685335
20061011 54.52 54.57 54.08 54.30 683456
20061012 54.52 54.71 54.30 54.41 551848
20061013 54.30 54.56 54.10 54.10 913743
20061016 54.37 54.80 54.08 54.79 801694
20061017 54.57 55.02 53.94 54.79 1054192
20061018 53.75 54.34 53.29 53.80 2270711
20061019 53.53 53.62 51.59 51.90 2228499
20061020 52.38 52.38 51.12 51.68 1866715
20061023 51.58 52.42 51.43 52.32 2093576
20061024 52.06 52.20 51.48 51.88 1037727
20061025 51.99 52.08 51.48 51.94 1063695
20061026 51.85 52.62 51.84 52.55 917169
20061027 52.43 52.77 52.37 52.58 864791
20061030 52.83 53.23 52.71 53.15 1079828
20061031 53.49 53.74 53.07 53.14 1235305
20061101 53.33 53.37 52.36 52.50 1141378
20061102 52.43 52.50 51.85 52.20 1000045
20061103 52.46 52.87 52.18 52.37 885123
20061106 52.41 53.01 52.41 52.97 677600
20061107 53.02 53.42 52.84 53.14 895510
20061108 53.22 53.42 52.92 53.20 545992
20061109 53.15 53.24 52.67 52.72 1020046
20061110 52.69 53.11 52.60 52.98 703457
20061113 52.89 53.42 52.67 53.03 534831
20061114 52.99 53.11 52.53 52.75 1323264
20061115 52.80 52.99 52.54 52.58 1215304
20061116 52.84 52.89 52.64 52.65 1122482
20061117 52.60 52.87 52.38 52.46 1318955
20061120 52.55 52.73 52.44 52.63 1221602
20061121 52.63 52.68 52.19 52.30 656936
20061122 52.23 52.52 52.19 52.31 1145908
20061124 52.13 52.13 51.76 51.80 615829
20061127 51.59 51.81 51.00 51.00 1299949
20061128 51.08 51.52 50.88 51.14 1039495
20061129 51.17 51.73 51.15 51.58 1222155
20061130 51.63 51.75 51.11 51.55 780919
20061201 51.62 51.88 50.68 51.10 1257737
20061204 51.99 53.01 51.98 52.84 2659016
20061205 52.98 53.01 52.38 52.45 1444817
20061206 52.58 52.66 52.07 52.15 789654
20061207 52.22 52.71 52.15 52.35 1475224
20061208 52.22 52.36 51.81 52.12 721988
20061211 51.93 52.34 51.66 52.08 881965
20061212 52.01 52.64 51.99 52.52 1021038
20061213 52.52 52.82 52.49 52.62 757746
20061214 52.61 52.95 52.42 52.77 804507
20061215 53.62 54.08 53.56 53.93 1755679
20061218 53.93 54.09 53.63 53.93 1015867
20061219 53.83 54.44 53.69 54.34 1918077
20061220 54.42 54.99 54.14 54.85 1396775
20061221 54.95 55.51 54.61 55.36 1984862
20061222 55.41 55.43 54.65 55.13 1341983
20061226 55.41 55.61 55.01 55.46 745974
20061227 55.57 55.71 55.31 55.71 641779
20061228 55.61 55.81 55.33 55.51 449345
20061229 55.51 55.56 55.03 55.16 495445
20070103 55.28 56.07 55.23 55.72 1175844
20070104 55.54 55.61 54.88 55.23 1569295
20070105 55.69 55.76 54.49 54.51 1880338
20070108 54.14 55.10 53.89 55.01 1536398
20070109 55.22 55.70 55.15 55.46 1744016
20070110 55.18 55.88 55.14 55.72 1297422
20070111 55.72 56.06 55.67 55.92 949081
20070112 55.66 56.02 55.64 55.96 1116100
20070116 56.07 56.98 56.00 56.65 2639185
20070117 55.05 55.58 53.31 54.69 6534752
20070118 54.89 55.31 54.74 55.07 2191270
20070119 55.24 55.26 54.85 55.05 1359587
20070122 54.86 55.29 54.85 55.09 1100476
20070123 55.10 55.22 54.68 54.87 630447
20070124 54.78 55.41 54.75 55.40 758627
20070125 55.18 55.26 54.68 54.71 1066038
20070126 54.73 55.01 54.44 54.56 948091
20070129 54.43 54.80 54.32 54.73 908372
20070130 54.73 54.99 54.53 54.96 536925
20070131 55.01 55.31 54.47 55.21 945230
20070201 55.19 55.94 55.09 55.48 798016
20070202 55.41 55.63 55.10 55.13 1402387
20070205 56.41 56.88 56.31 56.34 1808491
20070206 56.54 57.10 56.42 56.59 1112139
20070207 56.62 56.77 56.35 56.71 603601
20070208 56.64 56.78 56.42 56.70 620435
20070209 56.69 56.74 56.15 56.30 881965
20070212 56.27 56.58 56.17 56.36 505898
20070213 56.58 56.66 56.26 56.51 657403
20070214 56.46 57.26 56.43 57.00 683259
20070215 56.96 57.44 56.96 57.34 629787
20070216 57.43 57.60 57.21 57.33 779311
20070220 57.39 57.70 56.91 57.59 546607
20070221 57.58 57.59 57.04 57.30 714396
20070222 57.23 57.62 57.12 57.40 923115
20070223 57.60 57.62 56.84 57.09 776231
20070226 57.00 57.31 56.32 56.69 673247
20070227 56.31 56.61 54.31 54.45 1303694
20070228 54.50 55.32 54.28 54.81 940499
20070301 54.45 54.91 53.56 54.61 1526936
20070302 54.53 54.59 54.02 54.09 1068129
20070305 53.94 54.19 53.13 53.18 1174964
20070306 53.34 54.42 53.18 54.34 1370699
20070307 53.62 54.40 53.62 53.83 1010633
20070308 54.14 54.92 54.03 54.23 743183
20070309 54.36 54.52 53.92 54.21 700453
20070312 54.06 54.44 53.52 53.80 793693
20070313 53.54 53.67 51.78 51.86 1440787
20070314 52.15 52.96 51.59 52.79 1866559
20070315 52.49 53.53 52.49 52.96 1060704
20070316 53.15 53.53 52.72 52.80 1570294
20070319 52.77 53.60 52.77 53.49 966697
20070320 53.43 54.00 53.37 53.98 951577
20070321 53.78 56.05 53.77 55.98 1673833
20070322 55.74 56.11 55.46 55.68 1436295
20070323 56.14 56.56 55.86 56.00 1061910
20070326 55.70 55.93 55.02 55.84 1071990
20070327 55.60 55.74 55.01 55.04 652682
20070328 54.86 55.06 54.48 54.56 1337357
20070329 55.04 55.30 54.63 55.12 983789
20070330 55.06 55.31 54.40 54.89 1100148
20070402 54.99 54.99 54.19 54.73 874552
20070403 54.72 55.63 54.72 55.39 1017207
20070404 55.48 55.48 54.94 55.08 860199
20070405 54.93 55.74 54.93 55.72 611376
20070409 55.84 55.84 55.11 55.52 764110
20070410 55.46 55.70 55.15 55.22 666159
20070411 55.35 55.42 54.71 55.15 1013153
20070412 54.97 55.16 54.76 55.14 1138277
20070413 55.09 55.88 54.97 55.86 774629
20070416 55.99 57.32 55.93 57.09 1707579
20070417 57.55 59.19 57.55 58.67 2501711
20070418 58.67 59.33 58.60 59.00 1590454
20070419 58.52 58.94 58.24 58.36 1541369
20070420 58.73 59.07 57.96 58.96 1329469
20070423 59.01 59.12 58.40 58.63 809251
20070424 58.70 58.70 57.98 58.39 872690
20070425 58.52 59.26 58.38 59.20 1184623
20070426 59.10 59.28 58.60 58.80 1421832
20070427 58.44 58.70 58.20 58.52 874114
20070430 58.42 58.54 57.45 57.45 1344260
20070501 57.44 57.76 56.82 57.53 1389620
20070502 57.93 58.18 57.30 57.88 876634
20070503 58.15 58.28 57.76 58.27 629016
20070504 58.13 58.31 57.83 58.19 525696
20070507 58.47 58.80 58.29 58.51 951248
20070508 58.52 58.52 58.04 58.50 911257
20070509 58.49 59.55 58.37 59.39 1572704
20070510 59.33 59.57 58.61 58.61 1380745
20070511 59.04 59.19 58.58 59.17 1003511
20070514 59.36 59.41 58.21 58.49 893946
20070515 58.41 58.81 58.15 58.15 1216726
20070516 58.60 59.17 58.07 58.73 1117788
20070517 58.73 58.96 58.43 58.44 990911
20070518 58.84 58.84 58.44 58.57 1190211
20070521 58.41 58.77 58.10 58.48 1074510
20070522 58.18 58.84 58.18 58.60 1281698
20070523 58.42 59.25 58.42 58.67 1356312
20070524 58.73 59.22 57.98 58.22 1687200
20070525 58.40 59.01 58.09 58.91 1315006
20070529 58.92 59.31 58.73 58.87 941716
20070530 58.77 59.43 58.49 59.34 1068922
20070531 59.23 59.78 59.23 59.40 1299996
20070601 59.42 59.66 59.10 59.36 1409232
20070604 59.19 59.61 59.19 59.48 773423
20070605 59.40 59.43 58.36 58.43 1458099
20070606 58.32 58.66 58.18 58.50 1611637
20070607 58.34 58.56 57.31 57.31 1623751
20070608 57.14 58.44 57.14 58.39 1399582
20070611 58.39 59.10 58.11 58.82 695316
20070612 58.72 58.82 57.90 57.91 1117789
20070613 57.95 59.41 57.91 59.41 1427740
20070614 59.56 59.69 59.15 59.42 1008978
20070615 59.86 60.02 59.60 59.90 1499334
20070618 59.86 60.01 59.51 59.90 748139
20070619 59.59 60.34 59.59 60.26 962704
20070620 60.44 60.61 59.57 59.57 970125
20070621 59.48 59.75 58.88 59.72 1210010
20070622 59.85 59.85 58.55 58.75 1574748
20070625 58.82 59.51 58.19 58.55 1072496
20070626 58.93 59.22 58.36 58.59 1404057
20070627 58.18 58.41 57.60 58.35 1656274
20070628 58.41 59.80 58.21 59.37 1751442
20070629 59.45 59.70 58.41 58.86 1246789
20070702 59.31 59.79 59.16 59.35 938039
20070703 59.37 59.83 59.37 59.56 362665
20070705 59.46 59.81 59.07 59.26 736461
20070706 59.06 59.59 58.93 59.49 671743
20070709 59.49 60.38 59.35 59.88 1658348
20070710 59.68 60.10 59.19 59.25 2067505
20070711 59.19 59.59 58.67 59.09 1843118
20070712 59.47 61.34 59.09 61.27 1873349
20070713 60.96 61.67 60.66 60.70 1421082
20070716 60.47 61.74 60.46 61.51 1349815
20070717 62.13 62.69 61.85 62.21 1393470
20070718 61.72 62.26 60.64 61.67 1895395
20070719 61.39 62.12 60.43 60.79 1696873
20070720 60.50 60.75 59.00 59.54 2331618
20070723 60.02 60.79 59.63 59.91 1339447
20070724 59.53 59.57 57.71 57.82 1294264
20070725 58.14 58.89 56.84 57.89 1780691
20070726 57.53 58.09 56.06 56.91 2316230
20070727 56.67 57.83 56.06 56.97 2131787
20070730 56.74 59.03 56.01 58.62 2634148
20070731 58.68 59.19 57.23 57.23 2310991
20070801 57.18 57.91 55.75 57.54 2352573
20070802 57.91 59.27 57.50 58.71 1872367
20070803 58.54 58.81 56.58 56.62 2116180
20070806 56.85 59.87 55.88 59.81 2813789
20070807 58.99 61.07 58.29 60.30 2674092
20070808 60.55 62.92 60.05 62.05 2424713
20070809 60.62 61.26 57.82 59.11 2845875
20070810 58.57 60.16 56.72 58.18 2060084
20070813 58.32 60.26 57.84 58.62 2103193
20070814 58.64 58.82 55.65 55.87 2140627
20070815 55.65 56.96 54.93 55.44 1700366
20070816 55.40 58.36 53.81 58.08 2811388
20070817 60.25 62.08 58.00 59.42 2567792
20070820 59.64 59.96 56.35 57.02 1862217
20070821 56.75 57.51 56.19 57.21 1398818
20070822 57.54 58.29 56.35 57.49 1074679
20070823 57.43 57.81 55.16 55.91 2383131
20070824 55.78 56.61 55.19 56.56 1211429
20070827 56.35 56.99 56.24 56.64 835558
20070828 56.19 56.36 54.55 54.57 1613710
20070829 54.96 55.84 54.09 55.73 1380810
20070830 55.66 56.51 54.88 55.86 1188510
20070831 56.44 57.23 55.86 56.31 1030587
20070904 55.56 57.03 55.56 56.66 808601
20070905 55.98 56.19 55.30 55.82 982785
20070906 56.10 56.10 54.84 55.64 1062117
20070907 54.75 55.48 54.39 54.60 873214
20070910 55.07 55.68 54.33 55.06 909625
20070911 55.45 56.56 55.26 55.94 882127
20070912 55.67 56.23 55.34 55.70 694637
20070913 56.24 57.17 56.14 56.89 1006359
20070914 56.47 57.48 56.20 57.37 758112
20070917 56.93 57.38 56.66 57.06 649531
20070918 57.23 60.72 56.72 60.72 1609479
20070919 60.72 61.77 60.54 61.26 1949896
20070920 61.48 61.48 59.86 60.15 1185263
20070921 61.03 61.03 59.94 60.25 1795556
20070924 60.20 60.80 59.13 59.27 1209935
20070925 59.09 60.00 58.71 59.86 1431554
20070926 60.15 61.27 59.86 60.47 1209066
20070927 61.06 61.42 60.44 61.19 602903
20070928 61.01 61.35 60.27 60.97 978643
20071001 61.17 62.35 60.80 62.27 1199392
20071002 62.38 62.53 61.70 62.33 879953
20071003 61.92 62.79 61.91 62.11 935928
20071004 62.11 62.66 61.93 62.27 656052
20071005 62.96 64.23 62.87 64.11 1863705
20071008 63.81 65.45 63.81 65.10 1866531
20071009 64.97 66.34 64.62 66.30 1514158
20071010 66.24 66.81 65.97 66.61 1838380
20071011 66.68 66.80 64.74 64.97 1865335
20071012 64.71 65.74 64.59 64.77 1589806
20071015 65.11 65.21 63.57 64.19 1484269
20071016 64.67 66.49 63.78 65.66 3012448
20071017 66.06 66.06 61.73 63.72 4236948
20071018 63.38 65.04 63.14 64.27 1655672
20071019 64.37 64.63 63.16 63.16 2338788
20071022 62.66 64.39 62.55 64.18 1747733
20071023 64.85 66.69 64.48 66.51 2178145
20071024 65.92 67.12 64.48 66.80 2756701
20071025 66.39 68.06 65.93 67.15 2271183
20071026 67.08 68.61 66.87 68.41 2165319
20071029 68.44 69.00 68.09 68.79 1679258
20071030 68.18 68.78 67.59 68.27 1871530
20071031 68.50 69.69 67.80 69.20 2520409
20071101 68.28 68.70 65.70 65.77 1915115
20071102 65.85 67.30 64.65 67.02 2258140
20071105 66.74 68.39 65.89 67.75 2178688
20071106 68.20 70.98 67.74 70.59 1852836
20071107 69.91 70.54 68.54 68.56 2374112
20071108 68.62 70.36 67.51 70.07 1890225
20071109 68.75 71.29 67.88 70.02 1976851
20071112 70.37 72.38 69.37 70.73 3304932
20071113 71.08 73.82 71.01 73.80 2202708
20071114 73.10 73.60 71.81 72.24 3320801
20071115 72.30 72.30 69.23 69.77 2888650
20071116 69.89 70.88 68.76 70.22 2306942
20071119 69.74 69.91 67.90 69.01 2284769
20071120 69.88 71.32 68.20 70.07 2379329
20071121 69.09 69.88 67.63 68.77 1922397
20071123 69.42 71.21 69.08 70.79 576600
20071126 70.84 70.91 68.40 68.41 1690018
20071127 68.55 69.92 67.73 69.81 1907615
20071128 70.85 73.44 70.15 73.31 2348244
20071129 73.21 73.60 70.94 73.45 2239446
20071130 73.68 76.52 73.68 74.51 2648554
20071203 74.21 74.90 72.94 73.90 1823381
20071204 73.11 74.48 72.51 74.00 1755884
20071205 71.97 73.48 71.36 73.20 3534376
20071206 73.04 74.05 72.54 73.85 2088923
20071207 74.31 74.31 72.36 72.36 2382328
20071210 72.36 74.21 72.36 74.08 2546739
20071211 74.16 74.42 70.60 70.64 2198097
20071212 72.63 73.16 70.26 71.60 1880107
20071213 71.32 72.03 69.81 71.55 1784038
20071214 71.41 71.68 69.59 69.63 1931120
20071217 68.96 70.00 68.57 68.75 1874800
20071218 68.61 69.66 66.76 68.62 2233405
20071219 68.43 70.06 68.06 69.51 1362831
20071220 70.63 70.96 69.25 70.61 1941842
20071221 70.77 71.97 69.89 71.44 2712774
20071224 72.16 72.99 71.92 72.31 442219
20071226 72.37 72.70 71.29 72.50 615186
20071227 72.13 72.29 71.25 71.25 933826
20071228 72.06 72.28 70.62 70.84 853462
20071231 70.52 71.62 69.98 70.71 1037476
20080102 70.59 70.96 68.26 68.38 1803534
20080103 68.52 71.21 68.51 70.23 2882058
20080104 69.78 70.17 67.55 67.55 2457168
20080107 68.11 68.92 66.54 67.98 1900469
20080108 68.45 69.15 65.59 65.69 2469082
20080109 65.96 67.66 65.01 67.39 4132141
20080110 66.53 70.36 66.39 68.88 3232432
20080111 67.87 69.65 67.22 68.46 1989497
20080114 67.84 68.99 67.62 68.32 2405939
20080115 67.12 67.12 64.19 64.43 3285178
20080116 63.81 69.06 63.80 66.97 4245214
20080117 67.48 68.78 65.57 66.02 3445581
20080118 66.00 67.67 63.04 63.90 3265141
20080122 62.83 65.97 61.06 64.62 3929931
20080123 62.93 67.26 61.22 65.76 3670319
20080124 65.97 66.03 64.07 64.84 4189977
20080125 65.62 66.36 63.41 64.11 2447204
20080128 64.34 65.58 63.41 65.12 3275972
20080129 65.33 66.35 64.14 66.27 1935885
20080130 66.41 68.61 65.37 66.74 3066939
20080131 65.81 68.37 64.81 67.73 3280737
20080201 68.21 68.94 66.66 68.14 2863213
20080204 67.95 67.95 66.63 66.98 1309869
20080205 65.53 66.70 64.23 64.33 1714397
20080206 65.66 65.74 63.73 64.45 2209794
20080207 64.34 67.29 63.86 66.68 2247160
20080208 66.00 66.39 64.30 65.12 1844582
20080211 65.02 65.70 64.10 65.18 1162463
20080212 65.39 67.19 65.11 66.51 2079934
20080213 67.17 67.39 65.42 67.38 2022748
20080214 67.68 68.42 66.75 67.17 1936210
20080215 67.22 67.22 65.74 67.09 1608256
20080219 68.19 68.32 65.57 65.77 2151525
20080220 65.30 67.65 65.09 67.43 2148276
20080221 67.81 67.85 65.79 65.92 1535690
20080222 65.55 65.55 62.71 64.88 3163982
20080225 64.71 67.08 64.22 66.74 2468757
20080226 66.26 67.11 65.58 66.11 1797685
20080227 65.84 66.83 64.95 65.88 1499298
20080228 65.54 65.86 64.22 64.46 1243152
20080229 63.89 63.91 62.13 62.44 2176977
20080303 62.45 63.98 60.67 63.22 3038454
20080304 63.38 63.79 61.82 63.58 2691437
20080305 63.86 65.28 62.85 63.72 2249110
20080306 63.70 63.70 61.56 61.59 1964058
20080307 61.41 63.22 60.30 62.03 2354432
20080310 61.71 63.03 60.49 60.54 2278062
20080311 62.15 64.95 61.63 64.93 2332643
20080312 65.06 66.04 63.00 63.15 2409661
20080313 62.68 64.37 60.07 63.78 2666386
20080314 63.01 64.80 60.41 61.26 2623994
20080317 60.27 62.28 57.98 60.10 4262292
20080318 61.84 65.11 61.29 65.11 4346321
20080319 64.90 65.76 61.10 61.52 3565249
20080320 61.93 64.65 60.66 64.52 3290402
20080324 64.62 66.44 63.71 63.93 2041723
20080325 64.03 65.37 62.61 64.91 1953811
20080326 64.65 64.69 62.67 62.74 1561819
20080327 63.13 63.43 61.09 61.89 2104071
20080328 62.58 63.03 60.58 60.75 1533018
20080331 62.23 62.76 60.30 61.62 2151964
20080401 62.26 66.03 62.26 66.00 2748258
20080402 66.03 67.20 65.07 65.62 2210645
20080403 65.01 66.84 64.78 66.43 1717580
20080404 66.44 66.74 64.67 64.80 1632796
20080407 65.39 66.75 64.76 65.14 1792225
20080408 65.07 65.34 63.27 63.83 1788773
20080409 63.88 64.50 61.90 61.97 2958924
20080410 61.93 62.76 60.87 61.90 3033461
20080411 60.82 63.68 60.82 62.32 2426165
20080414 62.01 62.58 60.17 60.26 2648049
20080415 63.02 63.31 60.82 63.08 4353764
20080416 64.76 67.01 64.43 67.01 3456842
20080417 67.24 68.24 66.06 67.81 3098937
20080418 69.28 69.50 67.28 67.59 2553557
20080421 67.30 68.74 67.04 68.70 2238690
20080422 68.08 68.81 67.03 68.07 2279464
20080423 68.07 69.93 67.47 69.60 3738269
20080424 69.52 70.56 68.99 69.45 2727440
20080425 69.80 71.37 69.61 71.11 1861800
20080428 69.02 70.14 68.47 69.48 1986064
20080429 69.71 70.07 68.49 69.16 1681121
20080430 69.02 70.37 68.54 68.70 2204280
20080501 69.56 71.85 68.44 71.53 1797187
20080502 71.82 72.31 69.90 70.38 2058119
20080505 69.99 70.93 69.57 70.52 1377257
20080506 70.06 71.50 69.53 71.06 1541216
20080507 71.24 71.38 68.43 68.44 1318253
20080508 69.07 69.69 68.10 68.84 1438634
20080509 67.73 68.57 67.26 67.63 1426984
20080512 68.10 70.46 67.93 70.31 1082670
20080513 70.23 70.68 69.59 69.95 2024357
20080514 70.92 71.37 69.95 70.51 1876685
20080515 70.27 71.92 70.03 71.92 1739693
20080516 71.67 71.84 69.84 70.51 1759109
20080519 70.85 71.38 69.77 69.93 1537333
20080520 69.17 69.60 68.71 69.21 1766121
20080521 69.52 69.94 68.10 68.20 1699351
20080522 68.13 69.75 67.91 69.54 1937415
20080523 69.62 69.95 68.70 69.26 2461329
20080527 69.10 70.64 68.87 69.71 2028456
20080528 70.17 70.22 68.93 69.83 1744655
20080529 69.84 71.32 69.46 70.73 1529135
20080530 70.42 70.82 69.78 70.46 1426121
20080602 70.42 70.42 67.73 69.10 1747028
20080603 69.67 69.92 67.64 68.64 2168684
20080604 68.43 68.59 66.21 66.72 3254482
20080605 66.72 69.04 66.51 68.86 2093716
20080606 67.91 69.39 66.41 66.41 1930542
20080609 67.11 67.25 64.40 65.18 1922375
20080610 64.50 67.11 64.49 65.87 1648241
20080611 65.74 66.27 64.19 64.19 1974493
20080612 65.00 66.78 64.66 65.52 1564851
20080613 64.91 66.36 64.13 65.99 2801301
20080616 65.64 67.01 64.93 66.40 1995771
20080617 66.81 67.37 65.69 65.73 2132462
20080618 65.50 67.61 64.63 66.57 2589065
20080619 66.81 68.87 65.67 68.69 3326356
20080620 66.75 69.74 66.35 67.64 4588704
20080623 68.14 68.14 65.72 65.87 2403586
20080624 65.76 66.84 64.63 66.02 3241677
20080625 66.04 67.62 65.63 65.94 2236807
20080626 64.90 65.77 64.13 64.76 1947843
20080627 65.13 66.10 63.34 64.19 2613888
20080630 63.76 64.80 63.13 63.81 1680050
20080701 63.25 65.38 62.34 65.35 3433173
20080702 66.06 66.36 63.54 63.77 2486547
20080703 64.26 64.71 62.46 63.27 1262240
20080707 63.11 64.27 60.47 61.69 2624204
20080708 61.82 66.11 61.12 66.01 3639176
20080709 66.37 66.95 62.79 63.31 2888237
20080710 63.37 65.28 62.41 64.55 3187301
20080711 63.65 66.35 62.67 64.90 3358702
20080714 66.49 66.54 61.71 61.83 2934875
20080715 62.47 66.49 60.50 62.52 5681800
20080716 65.61 71.00 65.55 70.72 6587161
20080717 71.26 73.72 67.03 73.03 5975062
20080718 72.42 72.87 70.69 72.71 4180888
20080721 71.91 73.76 70.92 71.73 2835043
20080722 71.75 75.01 70.03 74.99 4687461
20080723 75.08 75.79 71.47 73.22 4836510
20080724 73.29 73.56 69.71 70.23 3486903
20080725 70.91 72.06 69.69 71.72 2864488
20080728 71.64 72.53 69.03 69.18 2628180
20080729 69.33 72.89 68.40 72.83 4135110
20080730 73.37 74.40 72.01 73.17 3306154
20080731 72.37 73.74 71.85 72.74 2717158
20080801 73.36 73.65 71.11 73.03 2609912
20080804 73.00 74.01 71.65 72.71 2262382
20080805 73.95 75.24 73.41 75.20 2840416
20080806 74.39 75.96 73.96 75.40 2985274
20080807 74.89 75.68 71.51 72.10 3189451
20080808 71.92 74.41 71.01 73.83 2312997
20080811 73.78 76.29 73.07 75.48 2936272
20080812 74.45 74.85 72.57 73.16 2707917
20080813 72.93 72.93 69.79 71.05 2926708
20080814 70.49 73.40 70.37 73.21 2103125
20080815 73.40 74.37 72.59 73.79 2553172
20080818 73.90 73.90 71.23 71.46 2423037
20080819 71.02 71.17 69.91 70.30 2362751
20080820 70.83 72.82 69.24 72.76 2434535
20080821 72.15 72.43 71.20 71.85 1740980
20080822 72.85 73.90 71.44 73.85 1883366
20080825 73.24 73.24 71.19 71.41 1479204
20080826 71.44 72.26 70.87 71.97 1473079
20080827 71.98 73.89 71.61 73.34 1203351
20080828 74.39 75.93 73.67 75.93 1739691
20080829 75.62 75.93 74.44 74.81 1614068
20080902 76.11 76.31 73.67 74.79 2005442
20080903 75.53 76.75 74.29 76.14 2839664
20080904 74.78 75.01 72.04 72.04 3013537
20080905 71.65 75.04 71.11 75.03 2506104
20080908 77.14 78.57 75.55 78.56 5510968
20080909 78.44 78.71 76.83 76.95 5106817
20080910 76.82 79.72 75.80 78.16 3980036
20080911 76.93 81.47 75.70 81.43 5131555
20080912 81.11 82.24 79.85 81.33 3603193
20080915 80.20 83.03 78.44 78.52 5266700
20080916 77.75 77.96 70.98 75.02 9473441
20080917 73.86 74.46 65.46 66.04 9245986
20080918 69.41 71.90 44.72 70.46 17961458
20080919 75.69 79.81 71.48 71.48 11446754
20080922 67.52 70.04 64.45 66.30 3477686
20080923 69.59 70.04 64.46 64.46 2483587
20080924 64.54 70.33 64.01 68.35 3191011
20080925 69.10 71.96 66.30 69.56 2754306
20080926 69.56 74.61 66.31 74.61 2502649
20080929 73.76 74.13 60.58 60.58 3490751
20080930 65.62 70.66 59.61 67.42 2818666
20081001 67.23 69.42 65.19 66.80 2189523
20081002 66.57 67.42 60.52 60.52 2076974
20081003 62.09 66.10 59.79 59.79 2224970
20081006 57.87 57.89 49.07 56.66 5497475
20081007 56.16 57.20 51.27 51.76 4344993
20081008 50.53 59.22 49.07 53.04 3660700
20081009 54.39 57.52 47.55 47.55 3972754
20081010 47.15 54.07 45.76 52.83 5758449
20081013 57.16 62.51 54.86 58.84 3225494
20081014 61.29 62.28 57.11 59.55 4822499
20081015 56.04 57.34 51.29 51.29 2868890
20081016 51.56 54.82 49.03 54.40 3513346
20081017 51.72 55.53 51.72 52.55 2617876
20081020 54.11 54.87 51.28 54.54 1941400
20081021 53.86 55.92 53.39 54.34 2627835
20081022 52.93 53.98 46.24 47.75 3274647
20081023 48.46 51.04 43.79 47.26 3754295
20081024 44.80 47.45 43.73 46.26 2769941
20081027 45.61 48.82 44.11 46.39 2672919
20081028 47.82 51.58 44.49 51.33 3213393
20081029 50.71 54.50 50.35 51.46 2676988
20081030 52.12 53.82 51.00 51.87 2490120
20081031 51.37 54.07 51.19 52.58 2621838
20081103 52.10 52.52 49.35 49.81 2400594
20081104 49.51 53.54 49.51 53.54 3826579
20081105 52.17 53.04 48.62 48.82 2227433
20081106 48.58 49.94 46.47 46.56 2037672
20081107 46.71 48.21 45.91 48.09 2040992
20081110 48.39 49.60 46.43 47.19 1367515
20081111 46.31 47.32 43.07 43.43 3087993
20081112 42.96 44.27 41.75 42.34 2987972
20081113 42.61 46.97 40.17 46.50 3657808
20081114 45.20 45.71 41.56 41.95 2937427
20081117 41.66 42.11 39.22 39.37 2889451
20081118 38.02 40.78 37.91 40.69 3784279
20081119 40.28 41.20 36.09 36.09 2937534
20081120 35.96 36.59 31.72 32.21 3865024
20081121 32.72 35.64 31.64 35.43 4498236
20081124 36.57 41.15 35.48 40.98 4886859
20081125 41.77 42.02 36.12 38.81 3913749
20081126 38.29 41.49 37.88 41.47 2551267
20081128 41.43 43.06 40.89 42.85 1784623
20081201 41.18 41.75 36.78 36.79 3191440
20081202 38.20 40.00 36.50 39.80 3073321
20081203 38.64 42.59 38.20 42.54 3307844
20081204 41.95 45.70 40.44 43.11 3755366
20081205 42.30 47.23 40.84 47.23 2916330
20081208 49.52 49.75 47.06 49.64 3247680
20081209 49.19 49.57 45.78 47.05 3386550
20081210 47.38 48.22 45.39 47.20 2357486
20081211 46.49 47.61 42.70 42.85 2529370
20081212 41.67 43.85 41.63 43.00 2639805
20081215 42.40 43.84 41.84 42.46 1729270
20081216 42.53 47.89 42.53 47.89 2950771
20081217 47.88 48.35 46.26 47.45 2094017
20081218 48.77 48.95 45.95 46.35 2207967
20081219 46.80 50.70 46.48 48.42 3880262
20081222 48.54 49.81 46.47 46.92 2279212
20081223 47.59 47.63 45.63 46.41 1175069
20081224 45.76 46.63 45.49 46.56 376887
20081226 46.94 46.94 45.80 46.26 573371
20081229 46.05 46.05 44.13 44.89 1101907
20081230 45.28 47.31 44.74 47.26 1269317
20081231 47.44 49.02 46.51 48.96 1954615
20090102 48.83 50.06 46.79 49.97 2458231
20090105 49.58 49.98 48.04 49.49 2291459
20090106 49.95 51.18 49.67 50.87 2424685
20090107 51.09 51.92 48.88 49.07 3177606
20090108 48.88 50.05 48.14 49.18 2442895
20090109 49.29 49.65 47.08 47.10 1674532
20090112 47.06 47.57 45.30 45.53 1968139
20090113 45.21 46.11 43.97 45.31 2592734
20090114 44.02 44.92 42.95 44.36 2780379
20090115 44.46 46.83 42.57 45.34 3750232
20090116 46.69 48.23 44.95 47.96 5113371
20090120 41.80 47.14 40.68 41.25 12803502
20090121 47.03 54.22 46.06 54.00 11489031
20090122 52.96 54.81 48.99 51.16 5998454
20090123 49.77 53.92 49.30 53.10 3376646
20090126 52.25 54.17 50.84 51.84 3306785
20090127 53.08 53.81 51.22 52.70 3477391
20090128 54.69 57.59 54.03 57.49 5201017
20090129 56.32 57.18 53.08 53.36 3513493
20090130 54.17 56.18 53.14 54.01 3828719
20090202 53.33 57.19 52.79 56.66 4157150
20090203 56.50 57.86 54.04 55.35 4839891
20090204 55.85 57.06 54.52 54.89 3659178
20090205 54.08 58.37 53.15 56.66 4980678
20090206 55.58 58.03 55.58 57.86 3901987
20090209 58.01 59.23 57.30 58.52 2164091
20090210 57.66 58.52 54.19 54.43 4020517
20090211 54.63 57.75 54.32 57.29 3501565
20090212 56.71 56.71 53.71 56.37 4375785
20090213 55.31 56.27 54.07 54.08 2303600
20090217 52.90 53.40 50.82 52.01 3884309
20090218 53.01 54.06 51.55 53.54 3381971
20090219 54.77 55.01 51.71 51.71 3647251
20090220 50.75 54.20 50.00 53.04 5532856
20090223 54.28 54.61 51.27 51.34 2859718
20090224 52.18 57.09 51.71 57.08 5224446
20090225 56.00 56.33 52.72 54.59 4961616
20090226 55.95 56.37 52.58 53.37 4397723
20090227 52.19 54.21 51.66 52.16 3817324
20090302 50.73 52.78 50.51 51.01 3393259
20090303 51.52 52.81 50.32 51.00 4484091
20090304 51.75 52.33 47.84 49.83 6023161
20090305 48.70 49.66 45.12 45.67 7199614
20090306 46.18 47.46 43.24 44.75 5302794
20090309 44.84 46.68 43.24 45.22 4017702
20090310 46.50 50.77 46.07 50.77 5895417
20090311 50.97 52.92 49.16 52.00 4162337
20090312 51.29 56.15 50.74 55.76 4813724
20090313 56.38 56.38 52.56 55.47 4547113
20090316 56.30 56.59 52.25 52.42 4036019
20090317 52.78 56.78 52.45 56.64 4251913
20090318 55.30 58.60 54.59 58.34 5861323
20090319 57.70 59.16 53.41 53.44 5173618
20090320 54.00 56.53 53.35 54.60 6638393
20090323 55.84 61.26 55.31 61.01 4954865
20090324 60.65 61.99 57.54 57.55 5111465
20090325 57.90 61.16 57.20 60.98 4699054
20090326 61.37 61.38 57.73 59.02 4991501
20090327 58.07 58.90 55.37 55.51 4069690
20090330 54.32 56.55 53.11 53.82 4353031
20090331 54.70 57.22 54.70 56.50 4123690
20090401 55.63 60.06 55.44 59.46 4678830
20090402 59.78 59.85 55.03 56.26 7899133
20090403 57.46 58.18 55.34 57.97 3440961
20090406 57.01 57.56 55.38 56.11 2664844
20090407 54.69 55.56 53.51 53.82 3023256
20090408 54.09 55.66 53.93 55.06 3561879
20090409 57.14 60.68 56.69 60.56 4883395
20090413 59.63 62.41 58.75 61.90 3819596
20090414 60.69 61.16 57.67 57.74 3729490
20090415 57.22 61.32 56.69 60.95 2803021
20090416 60.27 61.03 58.11 60.22 3583479
20090417 60.29 60.68 58.33 59.56 4207866
20090420 58.44 58.88 54.79 54.92 4058466
20090421 48.91 53.11 47.01 53.05 14795984
20090422 51.52 54.16 49.91 50.72 6877687
20090423 51.04 54.24 51.00 53.80 5431018
20090424 53.17 53.33 51.38 52.48 6222276
20090427 51.94 53.21 51.25 51.95 3774808
20090428 48.76 51.43 48.64 50.22 17460298
20090429 51.00 52.04 50.37 51.94 6048946
20090430 53.86 54.22 50.71 51.34 4317666
20090501 51.07 51.34 49.28 49.85 3559867
20090504 50.08 53.17 49.78 52.55 5719970
20090505 51.18 51.57 50.06 50.57 4546901
20090506 51.77 52.86 50.46 52.33 5637594
20090507 53.58 53.58 48.67 49.44 7708651
20090508 50.19 52.23 48.67 52.22 7058534
20090511 50.85 51.17 49.72 49.78 4820501
20090512 49.94 51.88 49.16 50.54 4952642
20090513 49.62 50.75 49.12 49.49 5207818
20090514 50.17 52.10 49.83 51.94 4875877
20090515 51.59 51.94 50.40 50.58 3202514
20090518 51.52 51.89 49.81 51.84 5691700
20090519 51.10 51.80 49.24 49.48 4996371
20090520 50.10 51.09 47.85 48.08 4800913
20090521 47.70 48.88 47.60 48.64 3685020
20090522 48.68 49.68 48.08 49.11 3170008
20090526 48.26 51.87 48.26 51.87 3516032
20090527 51.77 51.80 50.34 50.45 3769196
20090528 50.62 52.65 50.11 52.39 3674537
20090529 52.20 54.45 51.43 54.45 3854008
20090601 54.54 55.04 52.69 53.39 3981807
20090602 53.26 54.10 52.28 52.63 3328620
20090603 52.59 52.75 51.59 52.21 2922138
20090604 52.19 53.99 52.11 53.98 3107008
20090605 54.38 54.72 51.81 52.50 2687291
20090608 51.67 53.33 51.67 52.57 2582840
20090609 52.58 54.18 52.58 53.50 2629193
20090610 53.68 53.88 51.53 52.20 2101816
20090611 52.40 53.84 52.15 52.54 2137424
20090612 52.29 52.67 51.68 52.39 1603621
20090615 51.73 52.67 51.25 51.43 2342328
20090616 51.69 51.72 50.02 50.05 3457868
20090617 49.91 50.15 48.54 48.55 3658979
20090618 48.95 50.25 48.68 49.83 2759931
20090619 50.58 51.59 49.37 51.53 3946897
20090622 50.82 51.37 49.08 49.25 3631377
20090623 49.78 50.01 48.78 49.24 2861804
20090624 49.99 50.67 49.53 50.11 2368771
20090625 49.40 51.13 49.31 51.13 2206744
20090626 50.69 51.13 50.07 50.31 4390838
20090629 50.59 51.28 50.11 51.27 2359816
20090630 51.18 51.92 50.66 50.95 2885402
20090701 51.74 51.88 50.07 50.76 2755717
20090702 50.32 51.01 49.95 50.08 2787743
20090706 49.40 51.54 49.37 51.40 2993174
20090707 51.49 51.68 50.78 50.78 2790272
20090708 50.94 51.70 50.54 51.49 5253540
20090709 51.55 53.22 51.55 52.57 2978741
20090710 52.15 52.55 51.25 51.55 2017853
20090713 51.86 53.98 51.57 53.89 4051088
20090714 54.56 54.57 53.74 54.15 2591900
20090715 54.57 56.09 54.02 55.62 3008344
20090716 55.34 55.81 54.63 55.48 2014377
20090717 55.31 55.44 54.49 54.80 1894700
20090720 55.12 55.35 54.45 54.97 2144272
20090721 54.93 54.96 53.39 54.62 3104844
20090722 54.21 55.92 54.08 55.00 3224836
20090723 55.07 56.30 54.20 55.87 3738939
20090724 55.69 55.69 54.12 54.77 2259524
20090727 54.58 55.38 54.43 55.20 1621425
20090728 54.45 55.39 53.94 54.89 1879636
20090729 55.24 55.86 54.36 55.57 1723403
20090730 56.54 57.47 55.43 56.99 2016168
20090731 56.93 57.24 56.25 56.77 1741944
20090803 57.01 57.63 56.71 57.30 2502142
20090804 57.00 58.08 56.79 58.08 2551762
20090805 58.16 58.65 57.71 58.24 2459687
20090806 58.58 58.65 57.14 57.73 3203239
20090807 57.75 59.18 57.75 58.57 1793671
20090810 58.57 58.57 57.86 58.27 1339406
20090811 57.95 58.26 57.40 57.73 2115512
20090812 57.67 58.67 57.64 57.95 1781240
20090813 57.89 58.31 56.95 57.90 1728038
20090814 57.47 58.08 56.98 58.06 1438540
20090817 57.05 57.33 56.77 56.86 1881005
20090818 57.02 57.38 57.02 57.31 1209827
20090819 56.60 57.30 56.57 56.88 1349520
20090820 57.26 58.07 56.80 58.01 1578548
20090821 57.55 58.51 56.74 57.29 2531113
20090824 57.08 57.81 56.13 56.29 1840867
20090825 56.46 57.18 55.98 57.06 1751742
20090826 56.68 56.98 55.82 56.82 2223916
20090827 56.55 56.95 56.24 56.75 1399455
20090828 56.93 56.94 55.45 55.57 1515655
20090831 55.28 55.59 54.70 55.49 1945900
20090901 55.24 55.62 53.38 53.48 2898465
20090902 53.18 54.52 53.17 53.93 2170399
20090903 54.03 54.56 53.29 54.48 1781556
20090904 54.54 55.51 54.12 55.42 1690324
20090908 55.34 56.08 55.33 56.03 1382468
20090909 55.58 56.25 55.46 56.10 1413712
20090910 56.28 56.57 55.17 56.12 1767140
20090911 56.26 56.42 55.77 55.87 1731074
20090914 55.54 56.72 55.33 56.57 1055880
20090915 56.41 57.04 56.21 56.48 1897880
20090916 56.24 57.25 55.70 57.23 3141221
20090917 57.28 58.04 55.69 56.07 3086387
20090918 56.13 56.27 55.48 56.02 3092468
20090921 55.82 55.89 55.34 55.63 1597293
20090922 55.94 56.26 55.64 56.13 1423148
20090923 56.09 57.45 55.82 55.95 1893686
20090924 56.47 56.69 55.10 55.47 1858773
20090925 55.40 55.43 54.46 54.95 1698887
20090928 55.30 55.97 55.02 55.97 1396203
20090929 56.00 56.44 55.61 55.75 1597922
20090930 55.72 56.22 55.03 55.47 1969278
20091001 55.38 55.47 54.30 54.45 2146988
20091002 54.18 55.08 53.79 53.87 1740719
20091005 54.33 55.02 53.89 54.86 1639126
20091006 55.07 55.80 54.45 55.18 1362338
20091007 54.92 55.77 54.52 55.51 1552210
20091008 55.98 56.86 55.62 56.76 2057557
20091009 56.93 57.67 56.47 57.66 1762002
20091012 57.68 58.03 57.22 57.49 1208533
20091013 57.05 57.60 56.12 56.41 2302996
20091014 57.22 57.31 55.99 56.44 3157576
20091015 56.31 57.13 55.94 57.13 2628850
20091016 56.53 56.97 55.29 55.56 2239041
20091019 55.32 56.10 55.32 55.59 1546968
20091020 55.43 55.72 54.33 54.80 2791043
20091021 52.13 52.67 50.26 51.66 8969898
20091022 51.42 51.72 49.98 51.41 5726246
20091023 51.33 51.38 50.46 50.68 2302052
20091026 50.73 51.10 49.25 49.54 3268082
20091027 49.37 50.12 49.21 49.24 2835497
20091028 49.15 49.33 47.65 47.67 2479448
20091029 48.25 49.08 48.17 48.94 2793874
20091030 48.64 48.73 47.41 47.93 4122138
20091102 48.15 49.00 47.62 48.33 3486051
20091103 47.74 48.26 47.05 47.35 2797543
20091104 47.62 48.16 47.33 47.49 3377119
20091105 47.75 48.21 47.18 48.09 2493916
20091106 47.77 48.20 47.07 47.43 2766195
20091109 47.79 48.62 47.55 48.62 2268188
20091110 48.17 48.77 48.03 48.60 2057032
20091111 48.86 49.75 48.86 49.25 2095929
20091112 48.98 49.08 46.76 46.91 3995487
20091113 46.91 47.08 45.69 45.82 4405111
20091116 45.94 46.69 45.51 45.70 4079676
20091117 45.98 46.44 45.55 46.35 3153487
20091118 46.34 46.48 45.85 46.43 2706853
20091119 46.14 46.27 45.16 45.47 2378378
20091120 45.48 45.48 44.85 45.06 3042353
20091123 45.55 46.25 45.39 45.94 2021595
20091124 45.80 45.95 45.33 45.85 2031660
20091125 45.95 46.26 45.67 45.98 2020127
20091127 44.84 46.22 44.56 45.49 1585760
20091130 45.53 47.22 45.42 47.20 3126962
20091201 47.35 47.41 46.63 47.10 2678231
20091202 47.21 47.98 47.10 47.71 1943906
20091203 48.00 48.00 46.51 46.51 4305719
20091204 47.22 47.44 45.95 46.44 3281921
20091207 46.14 46.27 45.64 45.85 2374080
20091208 45.71 46.13 45.28 45.38 2848166
20091209 45.36 45.66 44.99 45.56 2040152
20091210 45.72 46.10 45.59 45.72 2774369
20091211 45.97 46.18 45.44 46.17 2604990
20091214 46.28 46.57 45.87 46.56 3204746
20091215 46.07 46.70 46.07 46.42 2187329
20091216 46.71 47.00 46.21 46.98 2703594
20091217 46.76 47.09 46.41 46.88 2800635
20091218 47.42 48.04 47.25 48.04 4059874
20091221 48.10 48.62 47.91 48.57 1675545
20091222 48.69 49.27 48.53 49.20 2201400
20091223 49.35 49.97 49.22 49.78 1612901
20091224 49.84 50.20 49.67 50.08 609971
20091228 50.25 50.44 49.84 50.21 1222965
20091229 50.38 50.52 50.12 50.15 1187109
20091230 49.88 50.52 49.69 50.47 974370
20091231 50.69 50.74 50.27 50.27 1320840
20100104 49.97 50.61 49.97 50.40 2050471
20100105 49.89 50.60 49.89 50.33 2216097
20100106 50.20 50.46 49.53 49.60 2336173
20100107 49.45 50.21 49.31 50.07 2085806
20100108 49.84 50.43 49.60 50.29 1425698
20100111 49.52 49.97 48.36 48.97 3049127
20100112 48.78 49.60 48.53 48.88 2104359
20100113 49.05 49.66 48.67 49.46 1581527
20100114 49.29 49.56 48.93 49.22 2097793
20100115 49.20 49.66 48.75 49.46 2138860
20100119 49.46 50.51 49.44 50.30 1977508
20100120 51.97 53.83 51.41 53.19 5069057
20100121 52.30 52.84 51.27 51.34 3168369
20100122 51.24 51.87 49.63 49.96 3291156
20100125 50.58 50.62 49.49 49.88 1265597
20100126 49.56 50.04 48.86 48.86 1353673
20100127 48.92 50.49 48.73 50.36 1970211
20100128 50.77 50.77 49.09 49.49 1684300
20100129 49.66 49.75 48.46 48.47 2015448
20100201 49.52 50.55 49.46 50.05 1839503
20100202 50.20 50.35 49.73 50.00 1263303
20100203 49.79 49.96 49.33 49.51 1162093
20100204 49.09 49.36 47.85 47.86 2223914
20100205 47.85 48.51 46.90 48.49 2656377
20100208 48.67 49.37 47.89 47.96 1856285
20100209 48.35 48.85 47.59 48.05 1948218
20100210 47.96 48.80 47.93 48.51 1848259
20100211 48.42 48.54 47.88 48.30 1279564
20100212 47.97 48.24 47.54 47.98 1864832
20100216 48.18 48.92 48.02 48.92 1381816
20100217 49.24 49.88 48.69 49.73 2132398
20100218 49.68 50.46 49.53 50.34 1562660
20100219 50.37 52.65 50.27 52.38 4533612
20100222 52.26 52.78 51.71 52.43 2561942
20100223 52.42 52.54 51.05 51.29 1546400
20100224 51.62 51.90 51.14 51.38 1646985
20100225 50.70 50.98 50.20 50.95 1909339
20100226 51.19 51.34 50.56 51.13 1294261
20100301 51.15 51.37 50.79 51.27 1142914
20100302 51.32 51.54 51.02 51.24 1327302
20100303 51.12 51.62 51.12 51.29 962174
20100304 51.38 51.65 51.19 51.58 968011
20100305 51.91 52.67 51.59 52.66 1471978
20100308 52.53 53.04 52.43 52.94 1544319
20100309 52.67 53.18 52.28 52.84 1270859
20100310 52.79 53.03 51.78 52.10 2602487
20100311 51.93 52.28 51.51 52.12 1842668
20100312 52.36 52.60 51.97 52.04 1854904
20100315 52.15 52.45 51.87 52.32 2007967
20100316 52.31 52.90 52.24 52.85 1569415
20100317 53.13 54.00 52.97 53.81 1643043
20100318 53.90 53.97 53.29 53.63 1296888
20100319 53.88 54.01 52.54 53.47 1993760
20100322 53.33 53.88 53.13 53.64 1188727
20100323 53.93 53.93 53.31 53.80 979044
20100324 53.45 53.69 53.09 53.19 989621
20100325 53.42 54.48 53.25 53.98 1866311
20100326 53.83 53.99 53.19 53.37 1669486
20100329 53.67 53.69 52.91 53.22 1701841
20100330 53.14 53.22 52.51 52.70 1448395
20100331 52.44 53.50 52.36 53.29 1940043
20100401 53.44 54.72 53.28 54.62 2009004
20100405 54.71 55.14 54.33 55.13 1571385
20100406 54.80 55.42 54.60 55.40 1824105
20100407 55.18 55.39 54.75 54.88 1620851
20100408 54.97 55.94 54.61 55.76 2141120
20100409 55.70 56.46 55.60 55.94 2159164
20100412 56.24 56.74 56.05 56.67 1770180
20100413 56.48 57.05 56.40 56.91 2207696
20100414 57.01 57.24 55.87 56.86 3165481
20100415 56.58 56.87 56.33 56.56 2170675
20100416 56.58 56.77 54.73 55.34 3244190
20100419 55.44 56.29 55.25 56.29 1734818
20100420 53.26 54.01 52.80 53.39 7828407
20100421 53.26 53.61 52.52 52.78 3675483
20100422 52.68 53.74 51.96 53.64 3315744
20100423 53.49 54.38 53.15 54.30 2314405
20100426 54.33 54.34 53.33 53.34 1933302
20100427 53.11 53.64 52.32 52.40 2460520
20100428 52.70 53.08 52.08 52.43 1564748
20100429 52.55 53.87 52.55 53.66 2308597
20100430 53.52 54.13 52.87 53.02 2290864
20100503 52.60 53.28 52.58 52.94 1679338
20100504 52.55 52.82 51.70 52.00 1900429
20100505 51.38 52.79 51.37 52.01 1640346
20100506 51.95 52.23 48.15 49.83 2989914
20100507 49.62 51.20 49.19 49.95 4707518
20100510 51.68 53.52 51.45 53.14 2659730
20100511 52.62 53.11 52.22 52.51 2114157
20100512 52.76 53.46 52.23 53.36 2130750
20100513 53.11 53.44 52.30 52.34 1484898
20100514 52.08 52.23 51.02 51.28 2632975
20100517 51.20 52.01 50.93 51.90 1633917
20100518 52.21 52.39 50.63 50.91 1909140
20100519 50.83 51.51 49.99 50.48 1640761
20100520 49.45 49.77 48.30 48.31 1792995
20100521 47.50 50.19 47.49 50.03 2800971
20100524 50.33 50.38 48.83 48.84 1829290
20100525 47.85 49.11 47.73 48.97 2701314
20100526 49.30 50.05 48.47 48.68 1652479
20100527 49.42 50.34 49.36 50.12 2193593
20100528 50.34 50.40 48.79 49.00 2312434
20100601 48.59 49.00 47.76 48.04 1911110
20100602 48.40 49.31 48.05 49.29 1351124
20100603 49.19 49.58 48.69 49.11 1293984
20100604 48.00 48.36 47.17 47.27 2303516
20100607 47.44 47.98 46.77 46.77 1511964
20100608 46.85 47.68 46.30 47.58 1538600
20100609 47.72 48.30 47.15 47.28 1661292
20100610 48.12 48.12 47.50 48.01 2052669
20100611 47.61 48.50 47.32 48.43 1632526
20100614 48.53 48.83 47.80 47.86 1694697
20100615 48.29 49.28 47.91 49.23 1353324
20100616 49.07 49.97 48.89 49.78 1573551
20100617 49.65 49.85 48.97 49.37 1899665
20100618 49.35 49.47 48.51 48.79 2990593
20100621 49.15 49.45 47.61 47.90 2458790
20100622 48.00 48.23 47.09 47.15 2049988
20100623 47.06 47.28 46.75 46.99 2081022
20100624 46.69 47.01 45.91 46.01 2381257
20100625 46.10 47.64 46.10 46.98 5834883
20100628 47.02 47.38 46.53 46.85 1671499
20100629 46.51 46.77 45.63 45.99 3485588
20100630 45.71 46.31 45.20 45.29 2535601
20100701 45.27 45.77 44.60 45.17 3287219
20100702 45.33 45.37 44.08 44.43 3631581
20100706 44.76 45.29 44.22 44.58 2184949
20100707 45.61 47.84 45.50 47.66 5031199
20100708 47.89 47.89 45.89 46.46 3541367
20100709 46.46 47.26 46.16 47.07 1749238
20100712 46.79 47.74 46.79 47.61 2041534
20100713 47.94 48.84 47.92 48.63 3084932
20100714 48.13 48.50 47.76 48.28 1600873
20100715 48.11 48.46 47.65 48.23 1470758
20100716 47.89 48.17 46.87 46.90 2284237
20100719 47.06 47.30 46.53 47.10 1425702
20100720 46.57 47.84 46.27 47.84 2983376
20100721 48.46 48.67 45.57 45.74 3568380
20100722 46.36 46.48 45.25 45.56 3380939
20100723 45.61 46.22 45.40 46.08 1418485
20100726 45.95 46.90 45.88 46.77 1610256
20100727 47.00 47.58 46.57 46.81 1280534
20100728 46.82 47.21 46.08 46.21 1104847
20100729 46.76 47.23 45.82 46.06 1183824
20100730 45.60 46.02 45.14 45.58 1258057
20100802 46.14 47.31 46.05 47.06 1925028
20100803 47.04 47.23 46.42 46.87 1610462
20100804 47.17 47.23 46.65 47.05 1704904
20100805 46.84 47.83 46.66 47.63 2143605
20100806 47.28 47.56 46.29 47.11 2048957
20100809 47.35 47.70 47.14 47.51 1460345
20100810 47.21 48.17 47.04 47.66 1925647
20100811 46.95 49.10 46.95 47.62 4267106
20100812 47.25 49.32 47.25 48.68 4731995
20100813 48.59 48.85 47.72 47.90 2386721
20100816 48.35 48.62 47.00 48.14 3845725
20100817 48.21 48.99 47.86 48.98 3201025
20100818 48.89 49.21 48.28 48.31 2346717
20100819 48.37 48.50 46.78 46.85 2529415
20100820 46.83 46.99 46.33 46.86 2097106
20100823 47.20 47.20 46.26 46.28 1545404
20100824 45.94 46.04 45.47 45.53 1884302
20100825 45.28 45.44 44.57 45.10 2029883
20100826 45.18 45.44 44.33 44.48 1945442
20100827 44.74 45.66 44.47 45.63 1753465
20100830 45.36 45.47 44.42 44.46 1522928
20100831 44.32 44.97 43.94 44.74 1566437
20100901 45.27 46.02 44.97 45.97 1998643
20100902 46.01 46.22 45.38 45.80 1684490
20100903 46.20 47.54 46.20 47.39 2848827
20100907 47.28 47.28 46.21 46.27 1395390
20100908 46.48 47.13 46.27 46.66 1214390
20100909 47.22 47.42 46.43 46.77 1140797
20100910 46.88 47.12 46.43 46.54 1324677
20100913 47.17 47.84 47.09 47.79 1740920
20100914 47.74 47.74 46.99 47.43 1273941
20100915 47.22 47.54 46.90 47.49 1303768
20100916 47.85 48.41 47.48 48.05 2164747
20100917 48.31 48.31 47.54 47.85 1909938
20100920 48.06 48.37 47.32 48.27 2411868
20100921 48.19 48.57 47.04 47.26 1580511
20100922 47.29 47.46 46.34 46.38 1912603
20100923 46.03 46.45 45.81 45.83 1776281
20100924 46.38 47.48 46.17 47.45 1852334
20100927 47.25 47.30 46.75 46.80 1891181
20100928 46.83 47.03 46.08 46.93 1080631
20100929 46.67 47.24 46.36 46.65 1430352
20100930 47.13 48.00 46.83 47.06 1221667
20101001 47.51 47.81 46.80 47.53 1434965
20101004 47.29 47.33 46.28 46.51 1379616
20101005 47.03 47.69 46.63 47.42 1915883
20101006 47.42 47.71 47.21 47.70 930677
20101007 47.72 47.81 46.72 47.05 1365061
20101008 47.05 47.30 46.74 47.17 1185486
20101011 47.17 47.91 46.94 47.76 1359321
20101012 47.74 48.15 47.32 48.06 1481191
20101013 48.22 48.45 47.54 48.27 1866889
20101014 48.00 48.35 47.50 48.10 1924903
20101015 48.39 48.39 47.26 47.55 2196828
20101018 47.64 48.95 47.45 48.93 1713963
20101019 48.25 48.83 47.92 48.09 3018551
20101020 48.27 48.27 47.54 47.73 2043082
20101021 46.73 47.37 45.87 46.25 4050700
20101022 46.28 46.93 46.06 46.65 1756192
20101025 46.88 47.19 46.71 46.85 2141172
20101026 48.78 49.45 48.29 49.34 6809727
20101027 48.93 49.33 47.93 49.08 3880964
20101028 49.03 49.27 47.97 48.80 2559772
20101029 48.47 48.70 48.15 48.42 1854999
20101101 48.66 48.71 47.67 48.21 1614438
20101102 48.58 49.62 48.39 49.38 2121288
20101103 49.43 49.57 48.49 49.19 1620280
20101104 49.76 50.38 49.45 50.37 2017970
20101105 49.45 51.32 49.45 50.62 3205096
20101108 50.56 50.64 49.70 50.05 1218797
20101109 50.25 50.25 49.18 49.30 1345894
20101110 49.18 50.24 48.96 50.19 1478116
20101111 49.68 50.13 49.29 49.95 881786
20101112 49.52 50.12 49.27 49.37 1277016
20101115 49.52 50.66 49.52 50.05 1340359
20101116 49.58 50.13 49.20 49.36 1541972
20101117 49.31 49.39 48.88 49.20 1150944
20101118 49.58 50.18 49.48 49.81 928115
20101119 49.56 49.96 49.13 49.92 1075608
20101122 49.76 49.84 49.28 49.62 1123270
20101123 49.05 49.28 48.68 49.11 1282141
20101124 49.33 49.96 49.18 49.92 850217
20101126 49.47 49.99 49.40 49.49 394513
20101129 49.15 49.79 48.82 49.36 994225
20101130 48.88 49.52 48.88 49.07 1069151
20101201 49.78 50.34 49.45 50.26 1697358
20101202 50.29 51.83 50.29 51.70 1625712
20101203 51.45 51.62 50.69 51.53 1220027
20101206 51.34 51.61 51.23 51.36 1039427
20101207 51.97 52.10 50.85 51.23 2572994
20101208 51.31 51.67 51.17 51.54 1667101
20101209 51.75 52.69 51.60 52.57 2585169
20101210 52.72 53.10 52.29 53.06 1504082
20101213 53.18 53.58 52.87 53.42 1981722
20101214 53.56 54.00 53.25 53.46 1632438
20101215 53.39 54.04 53.11 53.11 1568617
20101216 53.15 53.77 53.10 53.65 1661494
20101217 53.62 53.65 53.00 53.22 2739115
20101220 53.69 53.76 52.96 53.21 1568515
20101221 53.54 53.87 53.06 53.85 1847351
20101222 53.90 54.90 53.86 54.66 1618471
20101223 54.48 54.75 54.08 54.24 980360
20101227 53.95 54.59 53.95 54.52 1115343
20101228 54.57 54.68 54.23 54.63 679707
20101229 54.58 54.98 54.44 54.45 960785
20101230 54.46 54.65 54.21 54.44 804189
20101231 54.29 54.66 54.26 54.35 1092914
20110103 54.74 55.38 54.72 54.86 2267287
20110104 54.83 55.11 54.54 54.93 1586050
20110105 54.82 55.77 54.43 55.47 2435200
20110106 55.36 55.57 54.97 55.27 1213522
20110107 55.36 55.44 53.97 54.20 2100291
20110110 54.01 54.35 53.63 53.66 1595124
20110111 53.79 54.22 53.75 53.80 1323833
20110112 54.08 55.10 54.08 54.83 2042383
20110113 54.92 55.07 54.43 54.44 1427415
20110114 54.33 55.07 54.30 54.81 2096213
20110118 54.52 55.03 54.40 54.58 2745538
20110119 52.48 53.36 51.47 51.49 5036172
20110120 51.45 52.14 51.40 51.90 2717808
20110121 52.25 52.31 51.67 51.90 2236905
20110124 51.92 52.18 51.27 51.55 2321015
20110125 51.47 51.83 51.01 51.58 1826553
20110126 51.65 51.84 51.36 51.54 1769766
20110127 51.51 52.26 51.19 51.51 1751313
20110128 51.10 52.03 50.44 50.70 2203363
20110131 50.96 51.31 50.62 50.99 1641920
20110201 51.38 51.79 51.20 51.30 1813707
20110202 51.25 51.47 50.76 50.89 1785161
20110203 50.97 51.32 50.78 51.02 1894554
20110204 51.04 51.19 50.80 50.85 2659390
20110207 50.93 51.44 50.89 51.12 2580990
20110208 51.25 51.86 51.00 51.49 1860196
20110209 51.22 51.43 50.85 51.11 1429250
20110210 50.93 51.44 50.83 51.02 1706353
20110211 50.48 51.89 50.45 51.85 1927076
20110214 51.89 51.94 51.51 51.63 1010028
20110215 51.41 51.98 51.27 51.82 995653
20110216 51.96 53.05 51.80 52.97 2456100
20110217 52.15 53.10 52.14 53.01 1582584
20110218 53.03 53.85 52.71 53.51 1642225
20110222 52.81 52.97 51.86 51.94 1546392
20110223 52.03 52.18 51.11 51.40 1052949
20110224 51.28 51.58 50.74 51.14 1235339
20110225 51.33 51.56 51.07 51.21 1623161
20110228 51.47 51.56 50.52 50.58 1905463
20110301 50.68 50.80 50.08 50.10 1739385
20110302 50.05 50.53 49.77 50.09 1174679
20110303 50.53 51.17 50.46 50.84 1655581
20110304 50.71 50.85 49.89 50.46 1132165
20110307 50.58 50.84 49.92 49.97 995755
20110308 50.23 51.39 50.10 51.22 1390064
20110309 51.18 51.35 50.66 51.35 1065108
20110310 50.70 50.82 49.98 50.24 1389557
20110311 50.08 50.58 50.08 50.25 1177550
20110314 49.78 50.08 49.49 49.86 1095930
20110315 48.64 49.42 48.48 49.10 1970829
20110316 49.09 49.21 48.26 48.56 1879172
20110317 49.24 49.27 48.71 49.13 1131316
20110318 49.68 49.77 49.09 49.26 1607648
20110321 49.81 50.14 49.60 49.74 1322031
20110322 49.81 50.10 49.64 49.75 796321
20110323 49.50 49.83 49.13 49.66 653462
20110324 50.08 50.41 49.71 50.32 853810
20110325 50.39 50.42 49.86 49.98 847219
20110328 49.64 50.29 49.45 49.72 1699914
20110329 49.67 49.94 49.46 49.86 880577
20110330 50.07 50.71 50.05 50.42 949522
20110331 50.18 50.41 49.82 50.05 1221148
20110401 50.59 51.07 50.12 50.98 1737732
20110404 51.16 51.27 50.90 51.10 989369
20110405 50.83 51.18 50.83 50.99 971017
20110406 51.18 51.63 51.06 51.62 819844
20110407 51.48 51.61 51.02 51.52 1183025
20110408 51.78 51.78 51.33 51.41 1057098
20110411 51.53 51.85 51.43 51.64 1080823
20110412 51.32 51.46 51.00 51.25 1205026
20110413 51.60 51.73 50.81 50.92 1411255
20110414 50.59 51.07 50.37 50.92 938369
20110415 51.15 51.33 50.77 51.07 1048682
20110418 50.73 50.79 50.15 50.70 1492469
20110419 49.92 50.58 47.97 48.00 5346221
20110420 48.54 48.91 47.99 48.36 2730650
20110421 48.53 48.95 48.33 48.70 1363804
20110425 48.41 48.74 48.04 48.31 2164891
20110426 48.51 49.02 48.29 48.97 1825030
20110427 49.07 49.19 48.82 49.19 1263427
20110428 49.03 49.24 48.74 49.24 1409531
20110429 49.07 49.36 48.79 49.30 1077984
20110502 49.48 49.51 48.44 48.49 2097770
20110503 48.38 48.81 48.19 48.69 1723639
20110504 48.75 48.83 48.09 48.49 1925508
20110505 48.26 48.53 47.90 47.96 1928448
20110506 48.34 48.52 47.65 47.77 1722118
20110509 47.71 47.88 47.42 47.84 1452014
20110510 47.82 48.67 47.76 48.60 2063196
20110511 48.54 48.64 47.74 47.77 1417642
20110512 47.65 48.17 47.36 48.15 1520858
20110513 48.32 48.32 47.34 47.58 1558575
20110516 47.48 48.15 47.39 47.96 1494598
20110517 47.72 48.47 47.51 48.37 1175826
20110518 48.40 48.85 48.19 48.81 1009140
20110519 49.01 49.07 48.61 48.76 1060951
20110520 48.62 48.84 48.22 48.26 1160313
20110523 47.74 48.06 47.65 47.86 1211718
20110524 47.91 48.11 47.16 47.94 1542758
20110525 47.97 48.07 47.24 47.97 1767237
20110526 47.83 48.20 47.40 47.85 1135675
20110527 47.88 48.02 47.62 47.79 1085690
20110531 48.18 48.39 47.77 48.12 1251970
20110601 47.84 47.86 46.82 46.87 2012399
20110602 46.85 47.28 46.64 46.99 1544482
20110603 46.31 47.08 46.29 46.58 1313312
20110606 46.55 46.72 46.20 46.42 1279650
20110607 46.53 46.72 46.13 46.14 1145510
20110608 46.14 46.54 45.92 46.05 1345462
20110609 46.22 47.13 45.99 46.98 1309684
20110610 46.69 46.83 45.91 46.41 1383256
20110613 46.93 47.06 46.31 46.93 1464790
20110614 47.32 47.63 47.00 47.07 1276929
20110615 46.73 46.77 45.85 46.00 2438763
20110616 46.04 46.54 45.84 45.99 1985035
20110617 46.50 46.59 45.99 46.43 2353500
20110620 46.32 46.41 46.13 46.20 1065586
20110621 46.38 46.58 46.18 46.47 1032125
20110622 46.17 46.41 45.84 45.88 1287612
20110623 45.36 45.47 44.85 45.16 1711508
20110624 45.14 45.36 44.23 44.63 4947067
20110627 44.71 45.30 44.62 44.93 1258586
20110628 45.06 45.18 44.61 44.91 1130289
20110629 45.11 45.94 44.99 45.78 2301193
20110630 45.98 45.98 45.27 45.60 1660310
20110701 45.64 46.27 45.49 46.14 1472550
20110705 46.05 46.06 45.33 45.41 1270277
20110706 45.30 45.80 45.09 45.64 1685204
20110707 45.95 46.61 45.89 46.24 1530904
20110708 45.69 45.85 45.33 45.51 1521229
20110711 45.05 45.14 44.30 44.63 1844341
20110712 44.43 45.47 44.42 44.96 1423872
20110713 45.08 45.64 44.97 44.99 1089471
20110714 45.09 45.24 43.97 44.09 1963568
20110715 44.24 44.40 43.49 43.95 1757465
20110718 43.75 43.81 42.87 43.05 2538337
20110719 43.21 43.50 42.65 43.30 3616319
20110720 43.56 45.26 43.36 43.85 3578727
20110721 43.95 45.51 43.67 45.49 3037619
20110722 45.60 45.64 44.92 45.56 2500745
20110725 45.29 45.44 45.04 45.22 1741239
20110726 45.30 45.50 44.97 45.25 1172114
20110727 45.04 45.12 44.46 44.51 1852202
20110728 44.63 45.14 44.28 44.29 1345764
20110729 43.94 44.78 43.74 44.55 1926379
20110801 44.97 45.38 44.07 44.43 1855830
20110802 44.02 44.16 42.67 42.71 1769559
20110803 42.71 43.15 42.21 43.01 1349493
20110804 42.61 42.69 40.70 40.76 3313767
20110805 41.32 41.51 40.13 40.98 3647159
20110808 40.36 40.90 37.23 37.36 5664949
20110809 38.44 38.80 36.71 38.74 5987658
20110810 37.84 37.84 35.67 35.85 6888765
20110811 35.56 37.20 35.43 36.87 7519569
20110812 37.25 37.81 36.22 36.42 3545670
20110815 36.73 37.35 36.73 37.34 2766713
20110816 36.95 37.43 36.54 36.93 2369625
20110817 37.21 37.34 36.68 36.96 1687118
20110818 35.91 35.96 34.83 35.08 3370508
20110819 34.66 35.66 34.43 34.51 2616948
20110822 35.22 35.38 34.71 34.83 2809143
20110823 34.89 36.24 34.60 35.93 3507876
20110824 35.71 37.21 35.59 37.18 1992291
20110825 37.75 38.36 36.36 36.89 5351209
20110826 36.60 37.38 35.91 36.94 3363453
20110829 37.44 38.53 37.35 38.52 5867221
20110830 38.17 38.52 37.67 38.27 1755853
20110831 38.47 38.71 37.80 38.12 3864247
20110901 38.27 38.56 37.70 37.72 3166421
20110902 36.92 37.04 36.19 36.25 1852404
20110906 35.00 35.80 34.85 35.73 2582783
20110907 36.27 37.42 36.15 37.41 1507800
20110908 37.01 37.29 36.34 36.43 1955400
20110909 36.01 36.52 35.27 35.51 2490700
20110912 35.03 35.97 34.68 35.92 2224500
20110913 36.06 36.48 35.47 35.75 2038800
20110914 36.04 37.01 35.31 36.56 1879100
20110915 36.95 37.34 36.50 37.19 2369900
20110916 37.25 37.52 36.54 37.00 2834700
20110919 36.44 36.52 35.35 35.67 2099400
20110920 35.80 36.11 35.63 35.64 1758700
20110921 35.80 35.97 34.83 34.83 3151500
20110922 33.95 34.31 33.51 34.03 4112900
20110923 33.97 34.95 33.63 34.28 2292300
20110926 34.63 35.11 34.01 35.07 2084600
20110927 35.92 36.69 35.33 35.60 2539600
20110928 35.67 35.87 34.78 34.79 2591600
20110929 35.57 36.02 35.02 36.01 2692000
20110930 35.38 35.73 34.98 34.98 2418500
20111003 34.54 35.17 33.86 34.01 3150600
20111004 33.44 36.05 33.20 36.02 4092400
20111005 35.63 36.56 35.36 36.37 3041900
20111006 36.31 36.80 35.58 36.71 2146100
20111007 37.06 37.32 35.54 35.67 3015200
20111010 36.58 37.46 36.39 37.44 2014400
20111011 37.12 37.53 36.54 37.31 2057100
20111012 37.60 38.60 37.37 38.03 2128900
20111013 37.72 37.82 36.46 36.85 2830100
20111014 37.36 37.45 36.39 36.93 2700700
20111017 36.83 37.44 36.66 37.15 3315000
20111018 37.68 39.06 37.44 38.78 5164900
20111019 39.06 39.71 37.79 37.93 3713900
20111020 37.91 38.83 37.44 38.61 2375300
20111021 39.11 39.99 38.99 39.99 3622100
20111024 39.91 41.00 39.87 40.61 2650700
20111025 40.27 40.27 39.32 39.38 2225800
20111026 39.91 40.25 39.16 39.85 2548200
20111027 41.49 42.70 41.23 42.42 2992100
20111028 42.28 42.28 41.62 42.02 1751800
20111031 41.39 41.50 40.47 40.47 2407800
20111101 39.18 39.64 38.65 38.70 2832400
20111102 39.38 40.04 39.13 39.71 1540000
20111103 40.21 40.66 39.07 40.58 1953500
20111104 40.14 40.17 39.13 39.67 1899300
20111107 39.71 40.11 39.27 40.02 1030500
20111108 40.28 40.85 39.92 40.80 1370200
20111109 39.71 39.72 38.43 38.52 1887200
20111110 39.11 39.25 38.45 38.82 1622900
20111111 39.50 40.16 39.40 40.02 1331800
20111114 39.89 40.00 38.44 38.82 1893500
20111115 38.78 39.29 38.37 39.09 1544600
20111116 38.63 38.77 37.76 37.87 2412300
20111117 37.86 38.02 36.88 37.09 2039100
20111118 37.37 37.49 36.73 36.94 1942600
20111121 36.36 36.83 36.24 36.65 2344600
20111122 36.58 36.70 36.00 36.00 1528400
20111123 35.71 35.79 35.01 35.10 2159400
20111125 34.89 35.69 34.87 35.08 682900
20111128 36.07 36.41 35.14 35.58 2165000
20111129 35.62 35.78 35.23 35.39 1280600
20111130 36.61 37.69 36.22 37.63 2896000
20111201 37.37 37.62 37.01 37.33 1271400
20111202 37.80 38.56 37.70 38.27 2039500