20000103 33.41 33.50 32.74 33.04 1073973
20000104 32.74 32.91 31.94 32.16 914209
20000105 32.32 33.75 31.90 32.99 1106878
20000106 31.94 33.92 31.61 33.29 1546264
20000107 33.41 35.52 33.04 35.13 1508743
20000110 35.47 35.76 34.51 34.76 663174
20000111 34.21 35.43 33.84 35.09 1314139
20000112 34.92 35.34 34.25 35.05 978978
20000113 35.47 37.87 34.92 36.94 3037885
20000114 36.35 37.27 36.10 36.44 1397370
20000118 35.52 36.10 35.05 35.43 1092733
20000119 35.76 35.76 33.75 34.88 1700667
20000120 35.93 35.93 34.00 34.92 1267088
20000121 34.92 34.92 33.50 34.00 1824249
20000124 33.92 33.96 32.57 32.83 1695605
20000125 32.83 33.54 30.85 31.73 1714663
20000126 31.86 32.32 31.82 32.11 862841
20000127 33.55 33.55 31.53 31.87 2784236
20000128 32.37 32.37 30.35 31.62 1875778
20000131 31.62 32.63 31.62 32.20 1606370
20000201 32.16 32.50 31.78 32.37 1562778
20000202 32.33 33.68 32.29 32.58 1597325
20000203 32.71 33.18 30.69 31.44 1816173
20000204 31.06 31.53 29.13 29.59 2693346
20000207 28.33 29.26 28.20 28.79 1922632
20000208 29.34 30.73 28.92 30.35 1672795
20000209 30.61 30.69 30.09 30.22 1625645
20000210 30.05 30.05 28.07 28.25 1264753
20000211 28.20 28.25 26.68 27.31 2283524
20000214 27.36 27.73 26.77 27.61 1354605
20000215 27.82 28.07 26.77 27.65 1651741
20000216 27.57 28.12 27.15 27.40 1079711
20000217 27.65 27.99 27.19 27.52 1319762
20000218 26.98 27.19 25.80 26.30 1879189
20000222 26.38 26.81 26.01 26.51 1401311
20000223 26.47 27.31 26.26 26.68 1816915
20000224 27.15 27.15 25.46 26.18 1581312
20000225 26.01 26.13 24.58 25.16 1445199
20000228 25.04 26.64 24.99 26.30 1434079
20000229 26.34 28.33 26.30 27.27 2110047
20000301 27.61 27.78 26.98 27.06 1063104
20000302 27.15 27.52 26.98 27.15 977848
20000303 27.40 27.99 27.11 27.78 1261936
20000306 27.44 27.57 26.98 27.02 998458
20000307 25.97 25.97 23.31 24.45 4831564
20000308 24.41 24.54 21.24 22.51 5961983
20000309 22.59 23.27 22.26 22.80 2347429
20000310 21.92 21.96 19.60 20.15 6430668
20000313 20.15 20.78 19.90 20.65 3515954
20000314 20.91 21.08 20.15 20.15 2058152
20000315 20.74 23.27 20.31 22.63 3635016
20000316 23.01 25.80 22.80 24.70 4064261
20000317 24.87 24.87 22.93 23.69 2080837
20000320 23.35 23.56 22.26 22.89 1365281
20000321 23.19 24.62 22.59 24.58 1773916
20000322 24.45 24.54 23.06 23.44 2341202
20000323 23.44 23.98 22.67 23.98 2072534
20000324 23.98 24.20 21.33 22.26 3683204
20000327 22.09 22.18 20.19 20.53 4705534
20000328 20.49 21.16 20.49 21.16 2951931
20000329 21.24 22.00 21.12 21.62 2308434
20000330 21.62 22.26 21.33 21.92 2439209
20000331 21.88 22.80 21.79 22.26 1944873
20000403 21.84 23.73 21.84 23.31 2154973
20000404 23.31 24.54 22.59 23.90 2720183
20000405 24.28 24.66 23.01 23.94 2651533
20000406 23.86 23.90 23.01 23.31 1678726
20000407 23.86 24.11 23.48 24.02 1252595
20000410 24.02 24.49 23.65 24.28 1476039
20000411 24.36 25.16 24.02 25.16 1433189
20000412 25.50 27.99 25.33 27.02 3287765
20000413 26.85 27.52 25.97 27.27 1789336
20000414 27.27 27.27 23.86 24.20 1830556
20000417 25.55 27.48 25.29 27.40 2499555
20000418 27.02 27.06 25.50 25.76 1789040
20000419 24.24 25.29 24.24 24.54 1413914
20000420 24.54 25.50 24.54 25.04 959314
20000424 25.50 26.26 25.37 25.63 1236285
20000425 25.63 25.67 24.62 25.12 1329399
20000426 25.13 25.13 23.39 23.60 1693604
20000427 23.22 26.19 22.76 25.47 3823881
20000428 25.51 25.51 24.62 24.92 2143550
20000501 24.75 25.22 24.11 25.01 1449680
20000502 24.07 24.71 24.07 24.58 1070227
20000503 24.41 25.05 23.99 24.15 1239380
20000504 24.15 24.92 24.07 24.49 655379
20000505 24.28 25.05 24.11 24.79 582821
20000508 24.41 25.73 24.24 25.30 1353379
20000509 25.51 26.61 25.35 26.40 1235546
20000510 26.45 27.29 26.36 26.82 1730915
20000511 26.91 28.10 26.61 27.93 1181570
20000512 27.80 27.80 26.45 26.91 1244395
20000515 27.67 27.67 26.45 26.78 1127742
20000516 26.87 26.91 25.98 26.02 1455284
20000517 26.15 27.25 26.15 26.82 1561319
20000518 26.66 27.80 26.66 27.67 831464
20000519 26.99 27.12 26.15 26.40 756400
20000522 26.99 27.29 26.74 26.87 842820
20000523 26.95 27.08 25.81 26.19 1001356
20000524 26.53 27.42 26.45 26.99 1332880
20000525 27.08 27.12 25.60 25.90 1268581
20000526 25.69 26.02 25.51 25.77 1159891
20000530 26.32 26.36 25.73 26.32 1791822
20000531 26.11 27.42 26.07 26.87 1601432
20000601 27.20 28.31 27.20 27.46 1661307
20000602 28.31 28.78 28.01 28.40 1603201
20000605 27.93 27.93 27.25 27.76 906824
20000606 27.72 28.40 27.46 28.06 608630
20000607 27.88 28.86 27.84 28.35 846949
20000608 26.95 28.14 26.66 27.93 1853467
20000609 28.14 28.48 27.20 27.42 644761
20000612 27.80 28.22 27.42 27.46 1123908
20000613 28.31 29.75 28.06 29.50 2288518
20000614 29.50 30.51 29.20 30.30 1363260
20000615 30.30 31.87 29.92 31.74 2079104
20000616 31.40 31.49 30.22 30.38 1182308
20000619 30.22 31.02 30.01 30.22 819814
20000620 29.92 30.05 28.78 29.63 1587717
20000621 29.67 29.75 28.82 29.71 700654
20000622 28.95 29.71 28.95 29.29 623820
20000623 29.03 29.16 28.61 28.99 537842
20000626 28.99 30.26 28.99 30.22 1115796
20000627 30.26 31.15 30.22 30.98 1058871
20000628 30.72 31.15 29.88 30.93 3063647
20000629 29.84 29.84 29.16 29.42 1607183
20000630 29.67 30.51 29.33 30.38 1794329
20000703 30.34 31.11 29.84 31.11 458795
20000705 30.51 31.02 30.05 30.72 652282
20000706 30.77 30.98 30.17 30.30 518670
20000707 30.51 30.64 29.92 30.43 1032178
20000710 30.43 30.68 29.75 29.88 725135
20000711 29.20 29.67 28.99 29.16 1582407
20000712 28.52 29.50 27.97 29.08 1716462
20000713 28.56 28.95 27.59 28.90 1325948
20000714 29.12 30.51 28.78 30.01 1501001
20000717 29.63 29.71 28.86 29.08 784420
20000718 29.33 29.88 29.12 29.71 838396
20000719 29.71 30.47 29.71 30.17 734868
20000720 30.22 30.38 28.90 29.33 680303
20000721 29.46 29.46 28.22 28.65 1138213
20000724 28.48 28.61 27.80 28.22 728969
20000725 28.40 29.20 28.40 28.74 616888
20000726 28.65 28.90 28.22 28.31 637830
20000727 28.58 28.62 27.26 27.73 788104
20000728 27.77 28.45 27.68 28.41 622149
20000731 28.58 28.96 27.98 28.15 786197
20000801 28.54 29.95 28.02 29.73 955527
20000802 30.25 30.25 29.26 29.56 709896
20000803 28.58 29.52 26.96 27.05 3878161
20000804 27.13 27.34 26.24 26.24 2796149
20000807 26.16 26.20 24.15 24.19 4281677
20000808 23.77 24.15 23.17 23.64 2915003
20000809 23.17 23.72 22.87 23.21 2871277
20000810 23.47 23.47 22.83 22.96 1663515
20000811 23.13 23.34 22.79 22.91 1682297
20000814 23.68 25.22 23.64 25.22 3640599
20000815 25.17 25.17 24.32 24.40 3053079
20000816 24.23 24.40 23.68 24.11 1614653
20000817 24.19 25.09 23.89 24.19 1846198
20000818 24.36 24.79 24.32 24.45 1427275
20000821 24.79 25.05 24.53 24.83 1031242
20000822 25.13 25.17 24.53 24.53 1132047
20000823 24.62 25.22 23.89 24.36 1035203
20000824 24.66 24.92 24.19 24.53 1016421
20000825 24.79 24.79 24.23 24.66 868368
20000828 24.79 25.64 24.75 25.09 1519717
20000829 25.09 25.47 25.05 25.22 933224
20000830 25.22 25.56 25.13 25.22 1092723
20000831 25.09 25.22 24.66 24.66 1408640
20000901 24.66 24.92 23.85 24.40 1055012
20000905 24.23 24.88 24.23 24.36 1064110
20000906 24.36 25.39 24.36 25.17 1056626
20000907 25.52 25.69 25.13 25.13 1050170
20000908 25.13 25.22 24.53 24.83 1005123
20000911 24.70 25.56 24.68 25.13 1891539
20000912 25.77 25.86 25.26 25.73 1624924
20000913 25.82 25.86 25.39 25.64 1249140
20000914 25.09 25.13 23.89 24.70 3165037
20000915 24.53 25.09 24.28 24.40 2819920
20000918 24.40 24.40 23.51 23.85 1530428
20000919 25.05 25.30 24.53 24.79 2350080
20000920 25.00 25.00 24.23 24.53 1766375
20000921 24.70 25.13 24.32 24.92 1780608
20000922 24.92 26.03 24.88 25.90 2158593
20000925 25.64 25.64 24.49 24.66 1468653
20000926 25.13 25.52 24.62 24.83 2350374
20000927 24.88 25.52 24.28 25.05 2102688
20000928 25.22 27.05 25.13 26.96 2089188
20000929 26.84 27.52 26.41 26.96 1512820
20001002 26.66 27.34 26.45 27.34 954500
20001003 26.79 27.81 26.71 27.13 1044007
20001004 27.09 27.86 26.75 26.88 1031095
20001005 27.98 29.73 27.86 28.75 2577370
20001006 28.92 30.29 28.41 28.62 1979432
20001009 28.58 29.35 28.32 28.75 824935
20001010 28.96 29.13 28.41 28.45 817891
20001011 28.36 28.96 27.81 27.81 1623897
20001012 27.94 27.94 26.79 27.34 1283183
20001013 27.52 27.98 27.22 27.43 1031095
20001016 27.30 27.68 26.79 27.56 1069099
20001017 27.47 28.07 27.18 27.60 1373717
20001018 27.39 28.24 26.92 27.86 1073647
20001019 27.52 27.68 27.09 27.26 1051784
20001020 26.75 27.26 26.75 27.05 1113265
20001023 27.05 27.26 26.84 26.84 696983
20001024 27.00 28.24 26.96 28.02 1746566
20001025 28.58 30.41 28.49 29.43 3169586
20001026 29.86 30.29 28.58 28.96 2621977
20001027 28.85 29.88 28.46 29.28 1258737
20001030 29.45 30.56 29.28 30.44 1648433
20001031 30.14 30.65 28.77 30.56 1778234
20001101 30.61 30.78 30.01 30.78 2013746
20001102 30.78 31.24 29.79 30.65 1451614
20001103 30.78 30.78 30.18 30.44 620097
20001106 30.44 30.78 30.18 30.40 776618
20001107 30.27 30.74 30.27 30.65 672952
20001108 30.78 31.29 30.56 30.99 647109
20001109 30.99 31.81 30.61 31.68 1031548
20001110 31.51 31.98 31.24 31.51 1057830
20001113 31.33 31.98 30.65 31.16 924232
20001114 30.99 31.68 30.27 31.20 719237
20001115 31.24 31.89 30.56 31.72 960734
20001116 31.29 31.72 30.74 31.08 885540
20001117 31.24 31.77 31.24 31.55 581843
20001120 31.81 32.61 31.59 32.02 1067904
20001121 32.19 32.27 31.42 32.23 802315
20001122 32.32 33.30 32.27 32.83 1033300
20001124 32.83 32.83 31.98 32.19 295375
20001127 31.59 31.72 30.99 31.37 929781
20001128 30.90 31.20 30.56 31.12 993294
20001129 31.12 31.16 30.52 30.69 1514252
20001130 30.69 30.86 30.40 30.61 1197998
20001201 30.61 30.90 29.66 29.92 1534547
20001204 29.45 30.09 29.19 29.62 1715451
20001205 29.62 29.62 27.40 28.00 2629901
20001206 27.53 27.82 26.54 26.58 1959577
20001207 26.97 28.59 26.79 28.08 1568275
20001208 28.08 28.68 27.35 28.16 1177557
20001211 27.53 27.57 26.84 27.35 1435407
20001212 27.40 28.04 27.05 27.05 1990384
20001213 27.22 27.40 25.08 25.68 4206498
20001214 25.68 25.94 22.26 23.29 8156021
20001215 19.52 23.55 19.44 20.59 13622861
20001218 21.15 21.66 20.42 21.53 3817094
20001219 20.20 21.70 20.20 21.57 3135235
20001220 21.40 21.75 20.97 21.27 2579528
20001221 21.31 22.30 21.27 22.00 2166470
20001222 22.09 22.18 21.36 21.79 2245753
20001226 21.70 21.88 21.27 21.57 2003379
20001227 21.57 22.39 21.57 22.13 1872556
20001228 21.92 22.99 21.83 22.90 1926871
20001229 23.59 24.48 23.29 24.31 2940460
20010102 24.23 24.23 23.55 23.59 1672378
20010103 23.97 24.23 22.81 22.94 2316129
20010104 22.94 23.25 21.53 21.92 4271617
20010105 22.43 22.94 22.05 22.09 1634270
20010108 22.30 23.12 22.30 22.73 1514690
20010109 22.56 22.81 22.13 22.77 1187485
20010110 23.03 23.50 22.86 23.29 3079898
20010111 23.16 23.25 22.26 22.39 2242541
20010112 22.39 23.07 22.39 22.94 2363436
20010116 22.94 23.12 22.34 22.64 1647995
20010117 22.64 22.86 22.47 22.56 2151870
20010118 22.56 23.16 22.56 22.81 1369995
20010119 22.94 23.12 22.90 22.94 3665245
20010122 22.94 23.29 22.94 23.20 2185306
20010123 23.20 23.63 23.03 23.12 1881170
20010124 22.77 22.90 22.43 22.68 1824665
20010125 22.73 23.07 22.18 22.86 2376430
20010126 22.86 22.86 22.30 22.47 2119310
20010129 22.57 22.84 22.24 22.62 1461038
20010130 22.55 23.26 22.26 22.85 1567667
20010131 23.16 23.41 22.95 23.26 2536034
20010201 23.26 25.13 23.26 24.64 6640460
20010202 24.81 24.90 23.85 23.97 2845476
20010205 24.23 24.39 23.95 24.26 1820820
20010206 23.99 24.64 23.99 24.33 1768304
20010207 24.68 25.19 24.13 25.13 1766563
20010208 25.30 25.78 25.09 25.55 1517181
20010209 25.30 25.54 24.85 24.95 1671394
20010212 25.09 25.16 24.59 25.00 1283757
20010213 24.99 25.35 24.56 25.01 1162476
20010214 25.08 25.21 24.84 24.96 1961397
20010215 24.96 25.26 24.96 25.24 1636577
20010216 25.33 25.54 24.99 25.24 2007820
20010220 24.99 25.61 24.95 25.28 1118228
20010221 25.35 25.50 25.16 25.24 1044241
20010222 25.06 25.28 24.50 24.72 2138677
20010223 24.68 24.79 24.37 24.60 1132591
20010226 24.54 24.81 24.33 24.74 1077608
20010227 24.88 25.40 24.47 24.93 1206868
20010228 25.26 25.26 24.47 24.79 1431152
20010301 24.75 24.78 24.10 24.15 1757568
20010302 24.02 24.35 24.02 24.24 2377758
20010305 23.95 24.18 23.88 23.99 2434627
20010306 23.82 24.13 23.78 23.92 1386034
20010307 23.88 23.91 23.61 23.91 2965017
20010308 23.91 24.26 23.72 24.21 1266494
20010309 23.26 23.78 22.97 22.97 3298831
20010312 22.95 22.95 21.37 22.07 3288676
20010313 22.07 22.26 21.50 21.71 2728692
20010314 21.71 22.84 21.71 22.77 4381952
20010315 23.26 23.26 22.22 22.36 2455808
20010316 22.06 22.27 21.93 22.27 3201632
20010319 22.20 22.61 22.09 22.30 1303923
20010320 22.30 22.77 22.05 22.06 1583915
20010321 22.05 22.13 21.96 22.00 1522549
20010322 21.99 22.00 21.14 21.75 1727103
20010323 21.40 21.51 21.03 21.42 1649924
20010326 21.33 21.48 20.78 21.44 1422448
20010327 21.51 22.95 21.47 22.15 1744802
20010328 21.71 22.02 21.41 21.72 919622
20010329 21.75 21.78 21.27 21.55 651961
20010330 21.78 21.85 21.08 21.68 1104446
20010402 21.71 22.35 21.20 21.70 1074271
20010403 21.37 21.49 20.81 21.20 1133171
20010404 21.13 21.83 20.77 21.64 1742045
20010405 21.58 22.02 21.38 21.84 1336999
20010406 21.84 22.03 20.95 21.45 771502
20010409 21.80 21.80 21.16 21.31 790797
20010410 21.13 21.71 21.07 21.45 991434
20010411 21.38 22.11 21.16 22.09 2742329
20010412 22.08 22.57 21.91 22.20 1922517
20010416 22.40 22.62 22.11 22.46 792683
20010417 21.23 22.02 20.64 22.02 5645544
20010418 21.44 22.41 21.16 21.91 2708817
20010419 21.84 21.88 21.52 21.73 1766273
20010420 21.73 22.06 21.58 21.98 1188154
20010423 21.99 22.13 21.85 21.89 991289
20010424 21.75 21.89 21.07 21.30 1213252
20010425 21.40 22.02 21.02 21.56 1655001
20010426 21.49 22.06 21.42 21.86 1198334
20010427 21.98 22.59 21.76 22.24 1537833
20010430 22.35 22.48 21.99 22.09 2025322
20010501 22.21 22.54 21.96 22.41 3191378
20010502 22.41 22.57 22.21 22.51 1030169
20010503 22.47 22.57 22.14 22.45 871804
20010504 22.28 22.51 22.14 22.50 741393
20010507 22.50 23.18 22.42 23.07 1112018
20010508 23.00 23.29 22.91 23.23 1490856
20010509 23.11 23.31 22.87 22.90 1265340
20010510 22.90 23.56 22.72 23.46 820216
20010511 23.30 23.59 23.11 23.16 672946
20010514 23.39 23.87 23.36 23.75 1481057
20010515 23.76 23.76 23.28 23.50 714591
20010516 23.59 24.19 23.18 24.15 562277
20010517 23.98 24.12 23.55 23.84 845145
20010518 23.84 23.94 23.53 23.74 644126
20010521 23.57 24.03 23.21 24.03 940827
20010522 23.87 23.87 23.28 23.42 900335
20010523 23.59 24.43 23.53 23.86 1993620
20010524 23.94 24.15 23.69 23.79 730442
20010525 23.80 23.80 23.40 23.49 1258712
20010529 23.53 24.15 23.53 24.00 785344
20010530 24.00 24.34 23.66 23.77 736206
20010531 23.75 24.06 23.75 24.04 1073687
20010601 23.94 24.07 23.61 23.84 488786
20010604 23.67 24.27 23.53 24.26 658680
20010605 24.88 25.09 24.64 24.95 1634812
20010606 24.95 25.11 24.37 24.50 736062
20010607 24.53 24.77 24.33 24.36 629572
20010608 24.37 24.37 23.85 24.18 652051
20010611 24.07 24.34 23.95 24.28 527837
20010612 24.32 24.63 24.04 24.46 652340
20010613 24.29 24.41 24.07 24.21 316155
20010614 24.21 24.21 23.97 24.15 419042
20010615 23.98 24.12 23.74 23.85 992703
20010618 23.68 23.93 23.54 23.55 660553
20010619 23.54 23.56 23.26 23.30 966189
20010620 23.33 23.94 23.25 23.80 1580486
20010621 23.63 23.74 23.32 23.70 1449067
20010622 23.70 23.99 23.57 23.96 1144440
20010625 24.01 24.25 23.57 23.60 562133
20010626 23.49 24.29 23.18 24.20 1269231
20010627 24.08 24.08 23.62 23.87 708539
20010628 23.94 24.32 23.89 24.20 493686
20010629 24.20 24.29 23.25 23.49 1866236
20010702 23.49 24.46 23.49 24.45 989245
20010703 24.55 24.55 24.08 24.32 656374
20010705 24.41 24.41 23.87 24.28 750183
20010706 24.28 24.28 23.89 24.05 475241
20010709 24.22 24.64 24.15 24.60 878288
20010710 24.60 24.71 24.17 24.37 738800
20010711 24.19 24.41 24.16 24.38 855953
20010712 24.38 24.38 23.75 24.04 770934
20010713 23.94 24.13 23.60 24.07 618332
20010716 24.07 24.56 24.05 24.17 414143
20010717 24.15 24.96 24.15 24.64 811282
20010718 24.46 25.27 24.43 25.09 1079451
20010719 25.09 25.43 24.78 25.08 715455
20010720 24.95 25.40 24.80 24.96 688653
20010723 24.79 24.79 24.29 24.64 641532
20010724 24.46 24.64 24.21 24.43 488642
20010725 24.39 25.16 24.02 25.09 705945
20010726 24.91 25.11 24.57 25.03 448583
20010727 25.03 25.12 24.71 24.84 378694
20010730 24.84 25.19 24.61 24.89 564566
20010731 25.07 26.49 24.97 26.09 2003128
20010801 26.09 26.18 25.41 25.51 1198181
20010802 25.69 25.97 25.23 25.56 819272
20010803 25.74 25.82 24.99 25.20 764549
20010806 25.05 25.05 24.29 24.81 845918
20010807 24.77 24.78 24.50 24.64 573734
20010808 24.92 25.76 24.09 24.89 3027254
20010809 24.50 25.06 24.24 24.86 803228
20010810 24.78 25.19 24.73 25.14 836320
20010813 25.14 25.26 24.78 25.23 631036
20010814 25.29 25.37 24.80 25.13 713264
20010815 25.13 26.28 25.07 25.33 719567
20010816 25.33 25.83 25.16 25.82 545656
20010817 25.65 25.86 25.48 25.72 349111
20010820 25.72 26.21 25.55 26.07 511562
20010821 25.97 26.27 25.69 25.73 735898
20010822 25.74 26.07 24.99 25.80 667852
20010823 25.86 26.70 25.84 26.30 956224
20010824 26.21 26.32 25.90 26.00 1743121
20010827 25.90 26.25 25.86 26.07 577745
20010828 25.89 26.04 25.76 25.88 972268
20010829 25.83 25.87 25.62 25.63 589206
20010830 25.65 25.97 25.59 25.79 744350
20010831 25.79 26.18 25.77 26.00 886745
20010904 26.53 26.90 26.46 26.53 1354614
20010905 26.56 26.83 26.04 26.82 1192307
20010906 26.82 27.01 26.55 26.81 1934795
20010907 26.70 27.43 26.56 27.00 2910501
20010910 26.95 27.72 26.95 27.42 1892392
20010917 27.42 27.43 25.69 26.90 2170019
20010918 27.36 27.36 26.25 26.53 1160361
20010919 27.01 27.37 26.59 27.03 2518127
20010920 26.88 27.05 25.99 26.32 2001265
20010921 25.27 25.83 24.29 24.59 1967314
20010924 25.13 25.58 24.71 25.41 1741545
20010925 25.41 25.95 25.28 25.81 1037736
20010926 26.09 26.14 25.76 25.76 1496436
20010927 25.76 25.77 25.27 25.67 1343011
20010928 25.72 26.27 25.65 25.83 1436270
20011001 25.83 26.11 25.57 26.04 1327539
20011002 25.97 26.03 25.58 25.95 695787
20011003 25.72 26.00 25.65 25.81 1014958
20011004 25.90 25.97 25.35 25.38 1159072
20011005 25.41 25.71 25.27 25.64 1422231
20011008 25.57 25.69 25.41 25.49 615994
20011009 25.41 25.54 25.06 25.23 744064
20011010 25.30 25.86 25.04 25.83 975277
20011011 25.82 25.96 25.13 25.21 1697279
20011012 25.13 25.27 24.92 24.92 2115009
20011015 24.93 24.98 24.43 24.52 1543281
20011016 24.54 24.78 24.31 24.63 969260
20011017 24.78 24.98 24.47 24.68 884883
20011018 24.51 25.23 24.49 25.18 883880
20011019 25.13 25.37 24.89 25.08 575597
20011022 25.17 25.58 25.17 25.52 480905
20011023 25.79 25.81 25.41 25.43 614132
20011024 25.69 25.79 25.31 25.40 566715
20011025 25.22 25.60 25.14 25.40 562131
20011026 25.40 25.80 25.25 25.76 626165
20011029 25.85 25.93 25.13 25.13 676586
20011030 25.17 25.53 24.88 25.36 533292
20011031 25.84 25.84 25.06 25.06 967020
20011101 25.59 26.71 25.45 26.31 5757393
20011102 26.33 26.69 26.15 26.69 3959383
20011105 27.10 27.32 26.83 26.86 2559348
20011106 27.17 27.37 26.96 27.28 1324542
20011107 27.28 27.63 27.14 27.18 1165723
20011108 27.15 27.31 26.91 27.23 2853627
20011109 27.38 27.75 27.31 27.42 2300393
20011112 27.77 28.43 27.39 28.29 2591824
20011113 28.36 28.50 27.30 27.48 1805560
20011114 27.56 27.70 27.24 27.68 1333231
20011115 27.87 28.26 27.87 28.15 2769873
20011116 28.22 28.26 27.98 27.99 1577514
20011119 28.08 28.22 27.81 27.82 1381518
20011120 27.70 28.33 27.61 27.89 1358585
20011121 27.73 27.86 27.61 27.71 941666
20011123 27.56 27.91 27.17 27.84 514918
20011126 28.19 28.19 27.43 27.45 2087162
20011127 27.54 27.63 27.17 27.25 1070573
20011128 27.36 27.42 27.03 27.03 457800
20011129 27.10 27.34 26.82 27.27 648098
20011130 27.28 27.84 27.28 27.75 2160091
20011203 27.70 28.03 27.38 27.81 939529
20011204 27.74 28.14 27.71 28.02 1313859
20011205 28.02 28.24 27.80 28.05 1247483
20011206 28.05 28.17 27.49 27.59 1106325
20011207 27.46 27.73 27.35 27.67 561923
20011210 27.50 27.84 27.46 27.67 838112
20011211 27.59 27.63 27.43 27.49 783273
20011212 28.12 28.14 27.84 27.90 2101121
20011213 27.84 28.59 27.82 28.34 2013806
20011214 28.50 28.68 26.89 26.89 4826980
20011217 26.99 27.33 26.45 27.03 3883178
20011218 26.92 27.24 26.68 26.93 2507643
20011219 26.68 27.02 26.68 26.92 1931761
20011220 27.03 27.56 26.96 27.18 2047849
20011221 27.36 27.70 26.84 27.59 2319480
20011224 27.72 27.72 27.49 27.53 328180
20011226 27.71 28.33 27.64 28.08 1221559
20011227 28.08 28.15 27.78 28.07 772163
20011228 28.01 28.15 27.66 27.80 391708
20011231 27.63 28.00 27.53 27.77 611776
20020102 27.59 27.86 27.34 27.73 697525
20020103 27.86 28.22 27.51 27.81 861472
20020104 27.81 27.90 27.20 27.51 813613
20020107 27.66 27.93 27.29 27.42 1413567
20020108 27.34 27.49 27.20 27.45 561923
20020109 27.38 27.67 27.25 27.42 1151906
20020110 27.25 27.49 26.99 27.34 935398
20020111 27.27 27.87 27.22 27.60 771878
20020114 27.52 27.95 27.42 27.45 987531
20020115 27.56 28.07 27.49 27.87 919018
20020116 27.98 28.15 27.82 27.87 877426
20020117 27.91 28.26 27.87 28.10 1079262
20020118 27.94 28.19 27.91 28.16 817459
20020122 28.16 28.17 27.70 28.01 867597
20020123 28.08 28.08 27.92 28.08 1386788
20020124 28.08 28.16 27.93 27.99 939529
20020125 28.08 28.57 27.82 28.38 1617540
20020128 28.22 28.71 28.12 28.61 1236515
20020129 28.86 29.00 28.09 28.23 2085050
20020130 28.23 28.64 28.12 28.54 1730220
20020131 28.75 28.93 28.33 28.78 1888930
20020201 28.78 29.07 28.51 28.91 1955248
20020204 28.58 29.64 28.47 29.22 1793563
20020205 29.46 29.98 29.01 29.89 2587678
20020206 29.91 29.94 29.48 29.67 2717480
20020207 29.71 29.72 29.32 29.38 1465373
20020208 29.21 29.60 29.15 29.53 1851095
20020211 29.57 30.16 29.48 30.06 1747650
20020212 30.13 30.34 29.81 29.99 3409143
20020213 30.06 30.56 29.99 30.20 1224616
20020214 30.27 30.44 30.18 30.27 856891
20020215 30.38 30.99 30.22 30.98 1669429
20020219 30.80 30.87 30.30 30.42 2106873
20020220 30.52 30.69 30.30 30.62 1309356
20020221 30.62 30.84 30.32 30.44 1134633
20020222 30.31 31.05 30.13 30.94 1329336
20020225 30.91 31.56 30.84 31.42 1812834
20020226 31.24 31.61 31.19 31.58 1480252
20020227 31.51 32.00 31.47 31.95 1710807
20020228 31.84 31.93 30.85 30.90 2489618
20020301 30.91 31.90 30.84 31.61 1561166
20020304 31.61 31.76 30.91 31.72 1173461
20020305 31.30 31.54 29.93 30.83 2079524
20020306 30.49 30.98 30.45 30.84 853490
20020307 30.80 30.91 30.00 30.82 866811
20020308 30.84 30.92 30.28 30.58 670832
20020311 30.27 30.49 29.96 30.30 1013475
20020312 30.24 30.66 29.82 30.24 2632599
20020313 30.34 30.51 29.70 30.13 1406991
20020314 30.41 30.45 29.99 30.20 703850
20020315 30.64 31.32 30.59 31.17 1590641
20020318 30.38 31.44 30.37 31.35 1649307
20020319 31.35 31.58 30.87 31.36 1459989
20020320 31.05 31.79 30.98 31.12 1677648
20020321 31.37 31.37 31.02 31.23 723688
20020322 31.02 31.38 30.80 30.94 816364
20020325 30.87 30.87 30.40 30.42 1004831
20020326 30.34 30.77 30.34 30.61 629596
20020327 30.70 31.14 30.62 30.91 777395
20020328 30.70 30.90 30.42 30.79 1042525
20020401 30.79 30.79 30.21 30.65 696198
20020402 30.63 31.12 30.22 30.96 909606
20020403 31.03 31.03 30.34 30.66 562003
20020404 30.48 30.90 30.39 30.77 642775
20020405 30.71 30.87 30.42 30.74 646176
20020408 30.74 30.98 30.69 30.90 534512
20020409 30.98 31.37 30.51 31.06 877155
20020410 31.06 31.93 31.06 31.76 802760
20020411 31.58 32.10 31.52 31.77 1102325
20020412 31.77 32.29 31.76 32.19 847114
20020415 32.32 32.32 31.70 31.71 1148379
20020416 31.77 32.00 31.65 31.82 759256
20020417 31.72 32.07 31.50 31.66 427099
20020418 31.26 31.51 30.94 31.25 1344074
20020419 31.25 31.62 31.12 31.29 765633
20020422 31.11 31.57 31.09 31.21 790573
20020423 31.39 31.76 31.28 31.71 715186
20020424 32.06 32.06 31.26 31.38 630163
20020425 31.54 32.29 31.47 31.75 1073559
20020426 31.81 32.44 31.71 31.77 755994
20020429 31.59 31.83 31.31 31.35 720310
20020430 31.55 31.62 31.20 31.37 1174189
20020501 31.48 31.98 31.28 31.61 1046968
20020502 31.61 32.90 31.61 32.89 1761072
20020503 33.04 33.54 32.76 33.40 1733146
20020506 33.46 33.68 32.96 33.00 670099
20020507 33.29 33.32 32.61 32.95 1451340
20020508 32.95 33.17 32.61 32.61 1829055
20020509 32.61 33.85 32.47 32.95 1634697
20020510 33.29 33.85 32.94 33.44 1233428
20020513 33.60 34.00 33.46 33.63 592807
20020514 33.57 33.58 32.97 33.40 1363047
20020515 33.40 33.57 33.19 33.42 710014
20020516 33.50 33.74 33.18 33.54 447673
20020517 33.39 33.81 33.15 33.76 1342736
20020520 33.61 33.82 33.34 33.49 775035
20020521 32.97 33.32 32.86 32.97 1347391
20020522 32.86 33.18 32.58 32.89 1160226
20020523 32.76 32.93 32.28 32.68 875176
20020524 32.97 33.26 32.29 32.39 883639
20020528 32.56 32.58 31.98 32.20 853456
20020529 32.33 32.59 31.94 32.20 588011
20020530 31.83 32.47 31.83 32.13 614951
20020531 32.26 32.96 32.19 32.47 655994
20020603 32.37 33.25 32.05 32.05 867278
20020604 32.06 32.81 31.90 32.36 1260790
20020605 32.37 33.29 32.22 33.18 1061777
20020606 33.32 33.61 33.02 33.03 984062
20020607 33.03 33.32 32.90 33.15 1249930
20020610 33.25 33.83 32.91 33.44 1629619
20020611 33.36 33.71 32.75 32.84 1012835
20020612 32.93 33.25 32.33 32.66 2207194
20020613 32.73 32.79 32.07 32.15 1639210
20020614 31.73 32.12 31.55 31.89 1762201
20020617 31.90 32.26 31.83 32.24 1221439
20020618 32.26 32.29 31.88 32.05 800000
20020619 31.80 32.17 31.64 32.06 1551481
20020620 31.83 31.90 31.52 31.81 1376023
20020621 31.20 31.52 31.04 31.07 1636672
20020624 30.91 30.98 30.13 30.18 1724119
20020625 30.25 30.49 29.48 29.49 1415938
20020626 29.32 30.02 28.79 29.44 3197744
20020627 29.59 30.13 28.91 30.06 1661213
20020628 30.06 30.13 29.19 29.32 1846263
20020701 29.28 30.56 29.21 30.26 1811143
20020702 29.96 30.06 29.07 29.19 1821298
20020703 28.96 29.85 28.61 29.15 1237800
20020705 28.89 29.92 28.79 29.85 487447
20020708 29.50 29.99 29.49 29.85 1396333
20020709 29.85 30.27 29.05 29.05 898872
20020710 28.89 29.18 28.30 28.30 1466996
20020711 27.93 28.36 26.94 27.08 2657123
20020712 26.76 27.40 25.88 26.22 3088999
20020715 26.45 26.45 24.81 25.95 2766432
20020716 25.59 25.94 24.81 25.18 1900423
20020717 25.76 25.95 24.64 24.81 1768124
20020718 24.99 25.17 23.63 23.86 2965304
20020719 23.86 24.07 22.63 22.82 2928491
20020722 23.47 24.46 23.22 24.04 3084627
20020723 24.35 25.30 24.17 24.89 2202962
20020724 24.74 26.62 24.74 26.35 2780959
20020725 26.59 26.81 25.52 26.37 1881806
20020726 26.30 26.54 25.89 26.54 1247532
20020729 27.20 27.53 26.59 27.17 1172370
20020730 27.02 27.03 26.22 26.55 1236325
20020731 26.55 27.99 26.27 27.45 2211080
20020801 27.31 27.87 26.88 27.09 1267601
20020802 27.17 27.58 26.68 27.12 1063534
20020805 26.77 27.27 26.29 26.39 1303787
20020806 26.52 27.17 26.07 26.15 1487798
20020807 27.81 27.81 26.70 27.38 2628190
20020808 27.56 28.52 27.56 28.44 1330014
20020809 28.51 29.52 28.49 29.12 1924684
20020812 29.12 29.59 28.59 29.16 1087798
20020813 28.81 29.66 28.81 29.03 936886
20020814 29.13 29.72 28.45 29.72 1577840
20020815 29.72 30.28 29.48 30.09 1937307
20020816 29.95 29.98 29.38 29.68 1497335
20020819 29.69 29.92 29.45 29.92 1267461
20020820 29.83 31.00 29.59 30.55 1988359
20020821 30.59 30.71 29.95 30.55 1071529
20020822 30.30 30.87 30.30 30.73 863394
20020823 30.55 30.81 30.33 30.50 904909
20020826 30.43 30.55 29.63 30.22 1091585
20020827 30.55 30.98 30.23 30.93 941374
20020828 30.80 30.91 30.45 30.70 855820
20020829 30.37 30.59 30.12 30.34 855540
20020830 30.16 31.02 29.95 30.70 593268
20020903 30.17 30.23 29.49 29.87 1344881
20020904 29.80 30.37 29.66 30.28 1189481
20020905 30.09 30.84 30.09 30.53 1400981
20020906 30.69 30.80 29.95 30.41 1143899
20020909 30.09 30.84 30.02 30.77 1178261
20020910 30.77 30.95 30.56 30.87 1071669
20020911 31.11 31.27 30.91 30.98 958345
20020912 30.80 30.87 30.30 30.43 878120
20020913 30.43 30.79 30.18 30.66 733660
20020916 30.48 30.94 30.30 30.66 889341
20020917 30.84 30.98 29.88 29.93 1090883
20020918 29.93 30.73 28.91 30.37 2875315
20020919 30.23 31.19 29.80 30.67 1984011
20020920 31.12 31.12 30.45 30.64 1980785
20020923 30.50 30.69 30.02 30.37 1714165
20020924 30.23 30.27 28.66 28.75 2641654
20020925 29.05 29.75 28.95 29.55 1674474
20020926 29.66 30.52 29.59 30.48 1174053
20020927 30.09 30.27 29.27 29.28 1653296
20020930 29.13 29.13 28.26 28.65 2294389
20021001 28.83 29.60 28.73 29.60 1240252
20021002 29.46 29.58 28.88 29.05 912062
20021003 28.97 29.82 28.77 28.98 1127770
20021004 29.12 29.41 28.46 28.71 1335624
20021007 28.98 29.41 28.71 28.77 1238990
20021008 28.70 29.69 28.66 29.14 1316409
20021009 29.12 29.12 28.38 28.63 1428892
20021010 28.58 29.75 28.52 29.53 1441935
20021011 29.77 30.10 29.27 30.02 940252
20021014 29.87 30.41 29.85 30.28 695792
20021015 30.73 30.73 29.00 29.37 2874333
20021016 29.38 29.78 28.81 29.25 2819775
20021017 29.26 29.75 28.66 29.24 2178962
20021018 29.13 30.16 28.91 30.16 1394109
20021021 29.80 30.37 29.41 30.37 857223
20021022 29.95 30.05 28.72 28.98 1682889
20021023 28.88 29.45 28.81 29.45 1248948
20021024 29.45 29.75 28.71 28.85 1019775
20021025 28.52 28.73 28.33 28.48 1311641
20021028 28.51 28.51 27.56 27.81 2234642
20021029 28.33 28.90 27.48 28.81 3017105
20021030 30.12 31.77 29.65 29.73 8093355
20021031 30.83 32.27 30.65 32.22 6229595
20021101 32.23 32.23 31.27 32.07 2496217
20021104 32.08 32.55 31.80 31.94 2506119
20021105 31.81 32.49 31.81 32.23 2222176
20021106 32.48 32.48 31.74 32.35 1879798
20021107 32.35 33.06 32.13 32.84 2483665
20021108 33.06 33.41 32.47 32.77 2182708
20021111 32.61 32.62 31.58 31.71 1734480
20021112 31.84 31.91 31.25 31.33 1956223
20021113 31.73 31.77 31.17 31.50 1832939
20021114 31.19 32.45 30.90 32.23 3378728
20021115 32.23 32.93 32.12 32.59 2463444
20021118 32.60 32.88 32.30 32.83 2134594
20021119 32.09 32.91 32.09 32.88 2800103
20021120 32.79 33.10 32.53 32.88 1906714
20021121 32.89 32.89 32.19 32.25 2149656
20021122 32.25 32.63 32.09 32.21 2019678
20021125 32.23 32.24 31.92 32.07 1384432
20021126 31.89 32.02 31.61 31.69 1553738
20021127 31.54 31.66 31.36 31.46 2175596
20021129 31.01 31.52 30.99 31.44 801902
20021202 31.44 31.51 31.05 31.43 2070163
20021203 31.30 31.97 31.30 31.41 1411766
20021204 31.59 32.32 31.55 32.18 1190023
20021205 32.19 32.20 31.48 31.54 1730854
20021206 31.59 32.09 31.46 31.96 1151113
20021209 32.12 32.26 31.75 31.80 972324
20021210 31.55 32.52 31.48 32.52 1408698
20021211 32.18 32.50 32.09 32.40 1152647
20021212 32.41 32.41 31.71 32.04 1805884
20021213 32.05 32.16 31.51 31.83 1104673
20021216 31.84 32.01 31.48 31.71 1494606
20021217 31.71 31.80 31.26 31.55 1474803
20021218 31.23 31.54 31.20 31.48 1291272
20021219 30.83 30.84 29.61 30.08 5422114
20021220 30.08 30.28 29.11 29.58 4960218
20021223 29.76 29.91 29.54 29.71 1031455
20021224 29.74 29.81 29.54 29.69 310022
20021226 29.64 30.16 29.64 29.92 912495
20021227 29.86 30.12 29.67 29.69 716412
20021230 29.69 29.86 29.44 29.59 984875
20021231 29.69 29.76 29.12 29.58 959633
20030102 29.94 30.32 29.86 30.26 981668
20030103 30.22 30.24 29.72 29.95 1109833
20030106 29.95 30.45 29.76 30.39 1487633
20030107 30.26 30.33 29.41 29.54 1399773
20030108 29.47 29.61 29.14 29.25 1283601
20030109 29.25 29.40 28.83 29.11 1859297
20030110 29.11 29.38 28.83 29.17 1665167
20030113 29.04 29.05 28.37 28.43 2464420
20030114 28.42 28.57 28.16 28.32 1532540
20030115 28.32 28.64 27.84 28.50 2046315
20030116 28.47 29.00 28.32 28.89 1180818
20030117 28.90 29.32 28.81 28.92 2143241
20030121 29.03 29.23 28.32 28.40 2002524
20030122 28.34 28.54 27.64 27.64 2319659
20030123 27.96 28.24 27.68 28.06 957959
20030124 28.17 28.41 27.64 27.65 877072
20030127 27.65 27.71 27.14 27.27 1288483
20030128 27.33 28.18 27.18 27.89 1473687
20030129 27.87 27.87 27.15 27.79 1524566
20030130 27.45 27.62 26.97 27.05 1546476
20030131 27.03 27.87 27.03 27.56 1230164
20030203 27.73 28.12 27.71 27.92 1250826
20030204 27.91 28.48 27.87 28.48 1971091
20030205 28.63 28.64 27.86 28.02 1299084
20030206 28.04 28.34 27.79 28.12 1353860
20030207 28.27 28.31 27.96 28.20 1688893
20030210 28.38 29.10 28.38 28.85 2515104
20030211 29.49 29.71 28.78 29.14 3402746
20030212 29.14 29.84 29.14 29.57 3190161
20030213 29.67 30.22 29.61 30.07 2897978
20030214 30.16 30.25 29.76 30.07 2000767
20030218 30.40 30.72 30.29 30.46 1598201
20030219 30.29 30.29 29.57 29.57 2178268
20030220 29.85 29.90 29.46 29.67 4068375
20030221 29.93 30.19 29.65 30.03 1805516
20030224 30.03 30.20 29.93 30.07 1392411
20030225 29.93 30.28 29.75 30.24 1318776
20030226 30.18 30.34 30.06 30.11 1456616
20030227 30.29 30.49 30.29 30.32 2141936
20030228 30.59 30.83 30.27 30.51 2523840
20030303 30.72 30.83 30.11 30.11 1469374
20030304 30.22 30.24 29.93 30.01 1809538
20030305 30.02 30.90 29.85 30.51 2635610
20030306 30.40 30.65 30.22 30.32 1821602
20030307 30.32 30.45 30.09 30.42 1984543
20030310 30.40 30.46 30.18 30.22 1573656
20030311 30.22 30.65 30.04 30.44 1379098
20030312 30.36 30.89 30.25 30.89 1585027
20030313 31.03 31.85 30.36 31.64 1955283
20030314 31.64 31.80 31.09 31.33 1503765
20030317 31.36 32.36 31.19 32.20 1688338
20030318 32.20 32.27 31.84 32.24 1261227
20030319 32.16 32.57 32.15 32.56 1349838
20030320 32.44 33.07 32.18 32.99 1553826
20030321 33.21 33.58 32.84 33.58 1387696
20030324 33.40 33.40 32.59 32.83 1175943
20030325 32.83 33.46 32.56 32.93 1443026
20030326 32.75 32.96 32.16 32.77 1640773
20030327 32.70 33.50 32.41 33.25 1204648
20030328 33.13 33.74 32.92 33.72 1147099
20030331 32.37 33.97 32.37 33.29 1858628
20030401 33.35 33.89 33.31 33.68 1630928
20030402 33.96 34.88 33.92 34.79 2575149
20030403 34.79 34.79 34.11 34.12 2436754
20030404 34.30 34.30 33.82 34.09 1442888
20030407 34.43 34.47 33.54 33.55 1541484
20030408 33.86 33.96 33.31 33.90 1513888
20030409 33.57 34.51 33.57 33.76 925084
20030410 33.68 33.86 33.33 33.46 1099534
20030411 33.55 33.89 33.35 33.41 1203816
20030414 33.53 33.76 33.33 33.50 1922001
20030415 33.57 33.58 33.22 33.30 1703592
20030416 33.32 33.39 32.86 33.01 2314445
20030417 33.01 33.53 32.70 33.47 1171367
20030421 33.60 33.76 33.37 33.43 1417649
20030422 33.48 33.71 33.30 33.53 2234153
20030423 33.61 33.61 33.17 33.29 1651312
20030424 33.32 33.60 33.20 33.43 1624687
20030425 33.35 33.42 32.94 32.97 1170257
20030428 32.79 33.45 32.79 33.31 1306358
20030429 33.49 33.62 32.80 33.19 1462580
20030430 32.82 33.10 32.71 32.77 1806213
20030501 32.77 32.94 32.25 32.83 1100454
20030502 32.83 33.53 32.50 33.47 1512538
20030505 33.22 33.92 33.22 33.52 1208236
20030506 33.53 33.70 32.80 33.14 1197334
20030507 33.03 33.57 33.01 33.39 1073267
20030508 33.19 33.40 31.73 31.79 2763969
20030509 31.80 31.89 30.65 31.28 4766977
20030512 31.23 31.23 30.43 30.67 5861083
20030513 30.59 31.01 30.59 30.81 3718689
20030514 30.88 30.96 30.54 30.59 2642939
20030515 30.46 31.05 30.46 30.71 2402947
20030516 30.53 30.65 30.17 30.17 2946964
20030519 30.32 30.54 30.00 30.33 3145002
20030520 30.34 30.78 30.23 30.56 2330633
20030521 30.56 31.05 30.46 30.77 2404879
20030522 30.90 31.47 30.90 31.33 1515022
20030523 31.28 31.28 30.77 30.77 1606519
20030527 30.72 31.34 30.72 31.12 1127917
20030528 31.16 31.70 31.14 31.61 3193027
20030529 31.57 31.98 31.24 31.42 2787292
20030530 30.51 32.37 30.51 32.36 2043444
20030602 32.36 32.68 31.95 32.14 1741074
20030603 32.25 32.40 32.11 32.33 1385711
20030604 31.75 32.93 31.69 32.64 2094920
20030605 32.65 32.96 32.25 32.65 1471136
20030606 32.79 33.06 32.38 32.38 1729620
20030609 32.45 32.67 31.90 32.18 1076303
20030610 32.11 32.19 31.82 32.01 1101834
20030611 32.11 32.57 31.96 32.54 1719545
20030612 32.70 33.30 32.55 33.18 1452505
20030613 33.37 33.40 32.51 32.82 1364182
20030616 32.90 33.26 32.81 33.26 837554
20030617 33.33 33.33 32.53 32.79 2205738
20030618 31.70 31.96 30.41 30.64 8478766
20030619 30.87 31.35 30.87 31.01 4439629
20030620 31.21 31.71 31.16 31.28 1847338
20030623 31.17 31.32 30.65 31.22 1752391
20030624 31.24 31.43 31.04 31.16 1186983
20030625 31.16 31.60 31.01 31.38 2188487
20030626 31.44 31.56 31.21 31.34 1810215
20030627 31.34 31.56 31.09 31.12 1056568
20030630 31.17 31.29 30.84 30.90 1431666
20030701 30.90 31.38 30.47 31.35 1636328
20030702 31.23 31.36 30.98 31.30 912491
20030703 31.30 31.54 30.94 31.03 540015
20030707 31.19 31.29 31.03 31.09 984667
20030708 31.09 31.30 30.93 31.23 965899
20030709 31.22 31.31 31.01 31.23 1024137
20030710 31.23 31.45 31.09 31.36 1405583
20030711 31.29 31.35 30.81 31.12 1517368
20030714 31.30 32.22 31.05 32.06 3054470
20030715 32.53 32.75 32.21 32.67 3423082
20030716 32.75 33.30 32.17 32.29 2503829
20030717 32.27 32.69 32.09 32.22 1446847
20030718 32.35 32.81 32.31 32.75 1177737
20030721 32.57 32.88 32.24 32.47 1293523
20030722 32.56 32.75 32.17 32.48 1226867
20030723 32.63 32.63 31.95 32.48 1007300
20030724 32.48 32.67 32.17 32.43 2848842
20030725 32.43 32.43 31.68 32.21 1432770
20030728 32.22 32.41 31.88 32.25 943266
20030729 32.43 32.43 31.79 31.83 1601984
20030730 31.93 31.93 31.57 31.79 824516
20030731 31.90 32.19 31.63 31.63 1217777
20030801 31.75 31.77 31.38 31.43 872799
20030804 31.28 31.76 30.95 31.66 1095835
20030805 31.64 31.65 31.01 31.29 869096
20030806 31.29 32.00 31.14 31.49 1162361
20030807 31.64 31.84 31.30 31.48 630972
20030808 31.50 31.70 31.28 31.35 889534
20030811 31.42 31.49 31.20 31.22 1106945
20030812 31.09 32.06 30.33 31.98 2115129
20030813 31.98 32.08 30.79 30.90 1926249
20030814 30.87 31.33 30.77 30.87 1571259
20030815 31.02 31.35 30.66 31.11 790773
20030818 31.04 31.31 30.86 30.86 827946
20030819 30.98 31.20 30.87 30.98 971972
20030820 30.84 31.06 30.77 30.77 1047551
20030821 30.86 31.27 30.74 30.76 771432
20030822 30.74 31.00 30.51 30.62 1084998
20030825 30.62 30.75 30.42 30.70 723012
20030826 30.68 31.33 30.67 31.27 1509807
20030827 31.35 31.50 31.17 31.36 1507475
20030828 31.38 31.58 31.24 31.38 969640
20030829 31.35 31.36 30.87 31.24 1391843
20030902 31.22 32.17 31.22 32.16 1867953
20030903 32.15 32.84 32.12 32.70 1844497
20030904 32.70 33.02 32.48 32.74 1138631
20030905 32.66 32.85 32.46 32.56 1316126
20030908 32.70 32.81 32.45 32.61 813543
20030909 32.68 32.89 32.62 32.68 1027113
20030910 32.68 32.81 32.53 32.57 1005990
20030911 32.79 32.89 32.70 32.84 943578
20030912 32.81 32.89 32.61 32.89 941932
20030915 32.92 33.21 32.86 33.12 860317
20030916 33.08 33.08 32.49 32.99 2137351
20030917 32.81 33.03 32.77 32.99 1439440
20030918 33.10 33.40 33.04 33.38 1170454
20030919 33.51 33.51 33.25 33.51 1112706
20030922 33.51 33.51 32.95 33.24 971698
20030923 33.34 33.75 33.10 33.67 1217091
20030924 33.61 33.75 33.35 33.51 1443555
20030925 33.56 33.91 33.50 33.72 1712130
20030926 33.68 33.68 33.21 33.32 1370170
20030929 33.45 33.61 33.19 33.35 1450139
20030930 33.35 33.54 33.03 33.44 1120250
20031001 33.43 33.57 33.23 33.57 1598006
20031002 33.61 33.61 33.28 33.38 1379086
20031003 33.51 33.54 33.21 33.40 1696493
20031006 33.44 33.64 33.33 33.50 918065
20031007 33.33 33.43 32.89 33.29 1287458
20031008 33.27 33.68 33.17 33.32 1252617
20031009 33.50 33.58 33.21 33.24 1379361
20031010 33.23 33.64 33.19 33.50 727539
20031013 33.54 33.89 33.38 33.57 791459
20031014 33.64 33.99 33.43 33.99 966348
20031015 34.05 34.16 33.77 34.09 1236706
20031016 34.08 34.24 33.71 33.90 824791
20031017 33.90 34.16 33.67 33.93 934937
20031020 33.80 34.05 33.23 33.43 1003520
20031021 33.50 34.05 33.43 33.92 858397
20031022 33.90 34.08 33.76 33.84 498605
20031023 33.84 33.90 32.95 33.38 951260
20031024 33.38 33.38 32.62 33.16 1143980
20031027 33.17 33.40 32.40 33.25 653605
20031028 33.41 33.59 32.99 33.36 875678
20031029 33.27 33.41 33.02 33.26 742867
20031030 33.27 33.37 33.08 33.15 564786
20031031 33.15 33.43 33.06 33.22 601193
20031103 33.24 33.49 33.10 33.27 589194
20031104 33.33 33.92 33.32 33.88 1159025
20031105 34.73 35.27 34.14 34.67 2384183
20031106 34.67 34.73 33.97 34.42 1400512
20031107 34.73 34.73 33.72 34.12 1537004
20031110 34.01 34.33 33.55 33.64 850997
20031111 33.58 34.10 33.41 34.10 1192842
20031112 34.10 34.78 33.88 34.73 1381558
20031113 34.56 34.56 34.16 34.51 669644
20031114 34.56 34.82 34.44 34.63 818272
20031117 34.63 35.03 34.62 35.00 1459690
20031118 35.14 35.17 34.26 34.47 969081
20031119 34.47 34.80 34.31 34.54 818681
20031120 34.40 34.56 34.09 34.31 680552
20031121 34.47 34.62 33.95 34.09 1075303
20031124 34.36 34.47 34.10 34.18 943310
20031125 34.21 34.47 34.03 34.43 752548
20031126 34.47 34.47 34.07 34.23 765229
20031128 34.29 34.44 34.22 34.41 279530
20031201 34.47 34.67 34.29 34.65 1036987
20031202 34.70 35.08 34.29 34.75 1337515
20031203 35.00 35.16 34.47 34.52 734140
20031204 34.47 34.76 34.27 34.76 1061940
20031205 34.80 35.36 34.80 35.22 977126
20031208 35.17 35.17 34.76 35.04 1286927
20031209 35.22 35.26 34.84 35.18 1317880
20031210 35.10 35.33 35.03 35.17 1172934
20031211 35.29 35.36 35.10 35.22 987490
20031212 35.33 35.63 34.98 35.49 749003
20031215 35.17 35.17 34.10 34.54 2663031
20031216 34.54 35.25 34.54 35.22 1929027
20031217 35.22 35.22 34.67 34.75 1482598
20031218 34.84 34.91 34.19 34.61 1355105
20031219 34.61 35.12 34.43 34.73 1651952
20031222 34.48 35.03 34.25 34.95 940174
20031223 34.95 35.52 34.95 35.38 1070121
20031224 35.50 35.66 35.29 35.45 326027
20031226 35.57 35.57 35.29 35.46 201807
20031229 35.47 36.05 35.39 36.01 1154798
20031230 36.02 36.04 35.60 35.66 957900
20031231 35.60 35.86 35.30 35.61 998671
20040102 35.72 35.79 34.87 34.98 1027033
20040105 35.17 35.31 34.86 35.19 1134072
20040106 35.19 35.25 34.63 34.99 1296336
20040107 34.87 35.28 34.58 35.06 1137617
20040108 35.06 35.11 34.38 34.54 1512733
20040109 34.43 34.63 34.29 34.35 1140481
20040112 34.36 34.43 34.10 34.34 1436373
20040113 34.21 34.48 34.12 34.36 1018170
20040114 34.22 34.78 34.16 34.70 1431464
20040115 34.80 34.84 34.26 34.73 515698
20040116 34.87 35.79 34.87 35.75 1781081
20040120 35.79 35.94 35.61 35.71 2818749
20040121 35.80 35.90 35.61 35.82 1384558
20040122 35.79 36.57 35.75 36.52 2188649
20040123 36.52 36.65 36.01 36.29 1540140
20040126 36.32 36.72 36.23 36.72 1965843
20040127 36.87 36.87 36.51 36.70 1174881
20040128 36.82 36.88 36.04 36.15 1627041
20040129 36.26 36.77 36.20 36.34 1352002
20040130 36.14 36.19 35.98 36.04 1285684
20040202 36.13 36.20 35.91 36.07 1215025
20040203 35.98 36.29 35.96 36.00 1150199
20040204 36.00 36.88 35.95 36.76 1700276
20040205 36.83 36.83 36.17 36.18 1887025
20040206 36.28 36.76 36.09 36.65 1020410
20040209 36.48 37.57 36.27 36.98 1698920
20040210 36.10 36.57 34.88 35.04 7948725
20040211 35.25 35.39 34.46 35.10 3744079
20040212 35.20 35.84 35.19 35.67 2032411
20040213 35.61 36.26 35.61 35.67 1539565
20040217 35.85 36.02 35.39 35.58 1084694
20040218 35.58 35.67 35.42 35.46 871498
20040219 35.54 36.03 35.47 35.56 1619039
20040220 35.65 35.96 35.57 35.72 1035599
20040223 35.94 35.98 35.66 35.86 974027
20040224 35.84 36.20 35.54 36.17 1368141
20040225 36.09 36.23 35.84 36.08 671186
20040226 35.95 36.24 35.64 36.05 1110055
20040227 36.02 36.44 35.95 36.17 1122939
20040301 36.36 36.44 35.98 36.14 1142604
20040302 36.26 36.30 35.84 35.95 1061367
20040303 35.85 36.11 35.70 35.93 953955
20040304 35.98 36.46 35.72 36.26 865938
20040305 36.20 36.35 35.86 36.28 942970
20040308 36.35 36.85 36.25 36.31 867565
20040309 36.36 36.39 36.11 36.29 591442
20040310 36.47 37.22 36.34 36.40 1729163
20040311 36.48 36.48 35.78 35.78 1197395
20040312 35.91 36.03 35.39 35.69 953142
20040315 35.54 35.63 35.05 35.34 955583
20040316 35.36 35.56 35.13 35.41 664948
20040317 35.59 36.05 35.43 35.91 1084016
20040318 35.70 36.20 35.39 36.00 875160
20040319 35.84 36.15 35.62 35.78 603919
20040322 35.65 35.69 35.11 35.20 1148300
20040323 35.47 35.50 35.16 35.30 907031
20040324 35.39 35.58 35.12 35.29 914219
20040325 35.30 36.22 35.29 36.06 2006100
20040326 36.06 36.27 35.78 35.84 1194140
20040329 35.80 36.04 35.53 36.02 843696
20040330 35.95 36.01 35.67 35.81 1005898
20040331 35.84 36.17 35.29 36.06 840712
20040401 36.06 36.57 35.93 36.29 970772
20040402 36.98 37.11 36.63 37.07 1474739
20040405 37.12 37.36 36.75 37.36 1505118
20040406 37.36 38.01 37.20 37.96 2063197
20040407 37.96 38.19 37.68 38.18 1843220
20040408 38.34 38.63 37.85 38.07 1359597
20040412 38.08 38.24 37.89 38.12 581812
20040413 38.12 38.31 37.79 37.94 863632
20040414 37.75 37.81 37.49 37.71 931849
20040415 37.72 38.59 37.67 38.44 1353358
20040416 38.45 38.94 38.01 38.86 1998641
20040419 38.67 39.01 38.49 38.96 1460770
20040420 39.23 39.23 38.77 38.82 1630702
20040421 38.78 38.78 38.14 38.35 1224926
20040422 38.38 38.67 38.11 38.59 1467144
20040423 38.56 38.64 38.20 38.35 872041
20040426 38.53 39.02 38.16 38.23 1277525
20040427 38.16 38.25 37.57 37.65 1921617
20040428 37.65 38.11 37.65 37.68 1247574
20040429 37.80 38.05 37.65 37.89 1089047
20040430 38.05 38.47 37.82 38.38 1787915
20040503 38.38 39.08 38.36 39.02 1272128
20040504 39.21 39.39 38.54 39.10 1064087
20040505 39.23 39.36 38.68 38.78 930385
20040506 38.54 38.62 37.65 38.47 3383168
20040507 38.48 39.29 38.43 38.62 1584730
20040510 38.62 38.99 38.17 38.47 1995416
20040511 38.48 38.54 37.96 38.22 1440369
20040512 38.29 38.36 37.05 37.72 2524154
20040513 37.73 37.93 37.28 37.39 1213710
20040514 37.42 37.68 36.99 37.58 1241098
20040517 37.39 37.90 37.19 37.59 1139910
20040518 37.55 37.80 37.30 37.58 808555
20040519 37.76 37.79 37.17 37.19 836213
20040520 37.16 37.65 37.06 37.48 743795
20040521 37.56 38.21 37.43 37.49 1125609
20040524 37.68 38.05 37.50 37.96 805587
20040525 37.99 38.20 37.62 38.11 770374
20040526 38.00 38.40 37.99 38.31 526175
20040527 38.42 38.98 38.34 38.65 887481
20040528 38.73 38.81 38.43 38.81 663520
20040601 38.83 39.01 38.46 38.99 940908
20040602 39.16 39.20 38.71 38.87 930385
20040603 38.88 38.88 38.48 38.72 970995
20040604 38.84 38.87 38.18 38.56 808825
20040607 38.80 39.28 38.64 39.25 933083
20040608 39.25 39.28 38.73 39.27 923234
20040609 39.31 39.42 39.09 39.37 1172695
20040610 39.47 39.48 39.01 39.15 659742
20040614 39.22 39.27 38.82 39.14 669726
20040615 39.21 39.38 38.99 39.26 1036969
20040616 39.32 39.68 39.28 39.65 825824
20040617 39.88 40.07 39.62 39.72 985161
20040618 39.63 39.93 39.37 39.69 747033
20040621 39.76 39.88 39.54 39.60 544928
20040622 39.51 39.66 39.14 39.65 1069754
20040623 39.71 39.79 39.37 39.71 614275
20040624 39.71 39.88 39.49 39.54 1092824
20040625 39.65 39.82 39.54 39.65 1419457
20040628 39.65 40.03 39.54 39.99 1664331
20040629 40.00 40.24 39.78 39.87 857260
20040630 39.88 39.95 39.54 39.86 2010527
20040701 39.99 40.02 39.39 39.42 1123315
20040702 39.42 39.55 38.91 39.32 658393
20040706 39.28 39.40 38.84 38.99 1276985
20040707 38.91 39.21 38.82 39.01 1030493
20040708 39.01 39.53 38.94 39.42 1034270
20040709 39.65 39.69 39.29 39.39 1068269
20040712 39.51 39.65 39.21 39.42 688614
20040713 39.58 39.58 39.34 39.34 650838
20040714 39.34 39.91 39.29 39.57 1168782
20040715 39.28 39.50 39.02 39.04 906370
20040716 39.05 39.17 38.39 38.45 1227606
20040719 38.51 38.55 38.26 38.36 1066111
20040720 38.43 38.43 37.93 38.23 1482868
20040721 38.25 38.36 37.23 37.57 1939156
20040722 37.65 37.72 37.21 37.40 1415680
20040723 37.27 37.36 36.70 36.90 2310851
20040726 37.10 37.34 36.76 36.93 1425445
20040727 37.11 37.62 37.04 37.55 1127152
20040728 37.36 37.67 36.90 37.58 1010277
20040729 37.61 37.61 37.10 37.32 909907
20040730 37.33 37.33 36.90 37.09 1052546
20040802 37.09 37.69 37.02 37.53 890719
20040803 37.46 37.74 37.29 37.58 1118565
20040804 37.22 37.39 36.89 37.04 1624710
20040805 37.04 38.13 36.44 37.54 2230017
20040806 37.54 37.73 37.02 37.37 1182168
20040809 37.52 37.99 37.22 37.55 1299446
20040810 37.67 38.28 37.50 38.22 1077101
20040811 38.04 38.75 37.86 38.69 1487707
20040812 38.69 38.69 38.13 38.16 1173849
20040813 38.33 38.45 38.16 38.32 908163
20040816 38.42 38.98 38.27 38.77 809671
20040817 38.75 38.75 38.34 38.63 918629
20040818 38.63 39.25 38.56 39.25 898233
20040819 39.25 39.25 38.87 39.10 792495
20040820 39.10 39.57 39.04 39.49 1286967
20040823 39.50 39.56 39.16 39.21 617787
20040824 39.24 39.51 38.86 39.09 896220
20040825 39.20 39.45 38.70 39.35 820003
20040826 39.35 39.50 39.19 39.28 1048654
20040827 39.24 39.42 39.00 39.30 552439
20040830 39.30 39.30 38.85 38.85 467366
20040831 38.94 39.45 38.86 39.38 978341
20040901 39.38 39.79 39.20 39.65 667704
20040902 39.65 39.97 39.46 39.88 487091
20040903 39.94 40.23 39.83 39.89 567602
20040907 40.12 40.28 40.04 40.23 839460
20040908 40.13 40.21 39.65 39.79 1408001
20040909 39.97 40.00 39.59 39.64 860393
20040910 39.61 39.77 39.44 39.74 769147
20040913 39.71 39.71 39.48 39.69 1015913
20040914 39.74 40.17 39.74 40.15 778674
20040915 40.16 40.38 39.88 40.24 902259
20040916 40.24 40.43 40.11 40.42 794106
20040917 40.43 40.94 40.36 40.75 1434033
20040920 40.56 40.56 39.35 39.69 2354273
20040921 39.70 39.98 39.24 39.94 1365465
20040922 39.94 40.04 39.17 39.42 2291206
20040923 39.61 39.84 39.36 39.68 1532927
20040924 39.71 40.02 39.31 39.63 1716760
20040927 39.76 39.86 39.23 39.27 2193385
20040928 39.37 39.68 39.05 39.62 1932530
20040929 39.46 39.47 39.15 39.39 1567010
20040930 39.39 40.04 39.39 39.72 1896434
20041001 39.83 40.54 39.72 40.49 2003916
20041004 40.54 40.78 40.20 40.29 1152916
20041005 40.13 40.15 39.68 40.02 1129434
20041006 40.09 40.50 39.89 40.47 2390100
20041007 41.66 42.11 40.73 41.31 7999293
20041008 40.80 41.21 40.73 41.21 2994871
20041011 41.14 41.22 40.60 40.67 1701195
20041012 40.72 40.89 40.47 40.77 1777278
20041013 40.77 40.97 40.50 40.68 2040012
20041014 40.68 41.10 40.62 40.80 1549432
20041015 41.05 41.20 40.82 41.00 1947827
20041018 41.03 41.25 40.83 41.06 1342653
20041019 41.20 41.24 40.89 40.99 1613036
20041020 40.99 41.20 40.80 41.17 1694888
20041021 41.17 41.70 40.91 41.63 1246309
20041022 41.66 42.06 41.51 41.67 1042079
20041025 41.67 41.67 41.05 41.44 1135472
20041026 41.44 41.85 41.18 41.32 1745610
20041027 41.32 41.38 40.75 41.09 1852079
20041028 41.15 41.47 40.69 41.15 2000700
20041029 41.15 41.20 40.73 40.89 1557776
20041101 40.99 41.62 40.57 41.30 2397154
20041102 41.30 41.86 40.21 40.27 4739427
20041103 40.63 41.31 39.84 40.93 3609885
20041104 41.13 41.81 40.99 41.75 1921248
20041105 41.78 41.81 41.26 41.56 2007376
20041108 41.79 41.84 41.13 41.26 903873
20041109 41.53 41.65 41.32 41.41 1243978
20041110 41.41 41.45 41.08 41.16 1354809
20041111 41.45 41.93 41.30 41.83 900402
20041112 41.88 41.90 41.49 41.75 1008562
20041115 41.83 42.16 41.39 42.07 1669943
20041116 41.94 42.68 41.91 42.48 1955700
20041117 42.69 43.25 42.54 43.12 2054246
20041118 42.47 43.09 42.47 42.91 2198459
20041119 42.91 42.91 42.27 42.27 2174290
20041122 42.42 42.65 41.99 42.24 1226886
20041123 42.05 42.09 40.37 41.23 17224336
20041124 41.30 41.40 41.01 41.12 2376590
20041126 41.05 41.30 41.00 41.04 638413
20041129 41.23 41.38 41.08 41.20 1374571
20041130 41.26 41.43 40.78 41.28 2800953
20041201 41.38 41.62 41.17 41.18 1393933
20041202 41.26 42.43 41.07 42.42 1906026
20041203 42.27 42.86 42.04 42.84 2008044
20041206 42.95 42.95 42.57 42.64 1560447
20041207 42.80 42.95 42.48 42.69 1961174
20041208 42.65 42.71 42.03 42.69 1214601
20041209 42.78 43.44 42.46 43.44 1674349
20041210 43.32 43.32 42.93 42.99 1198444
20041213 42.99 43.23 42.91 42.97 1075728
20041214 43.01 43.39 42.63 43.26 1058369
20041215 43.26 43.40 42.68 43.32 1425847
20041216 43.44 44.27 43.25 44.05 3985242
20041217 43.81 44.48 43.71 43.92 1766352
20041220 43.93 44.52 43.62 44.08 1161722
20041221 44.18 44.21 43.74 43.91 851930
20041222 43.99 44.15 43.72 43.78 1077998
20041223 43.84 43.90 43.35 43.51 1104571
20041227 43.72 43.94 43.53 43.78 691959
20041228 43.79 44.12 43.74 44.12 651633
20041229 44.12 44.12 43.77 43.88 314066
20041230 44.03 44.40 44.00 44.30 409674
20041231 44.16 44.31 43.93 44.13 516766
20050103 44.17 44.39 43.70 43.71 936054
20050104 43.82 43.88 43.25 43.25 1097627
20050105 43.40 43.62 43.03 43.03 975580
20050106 43.17 43.63 43.06 43.41 722271
20050107 43.36 44.00 43.36 43.78 658309
20050110 43.78 44.08 43.59 43.70 734556
20050111 43.59 43.91 43.53 43.70 617582
20050112 43.71 44.09 43.62 43.95 813606
20050113 43.85 43.96 43.51 43.53 836574
20050114 43.53 43.91 43.45 43.85 824422
20050118 43.74 44.28 43.56 44.25 1082271
20050119 44.25 44.61 44.25 44.33 1454022
20050120 44.26 44.62 44.10 44.49 947405
20050121 44.60 44.60 44.21 44.33 1031796
20050124 44.34 44.34 44.02 44.06 656440
20050125 44.06 44.22 43.81 44.03 1236633
20050126 44.11 44.11 43.56 43.56 1114185
20050127 43.31 43.31 42.74 43.27 2780959
20050128 43.91 44.67 43.76 43.96 1877184
20050131 44.10 44.77 43.95 44.71 1478784
20050201 44.59 44.59 44.05 44.17 1430014
20050202 44.31 44.33 44.08 44.22 825105
20050203 44.23 44.56 44.04 44.41 840387
20050204 44.41 44.62 44.02 44.10 1230149
20050207 44.96 45.37 43.65 44.53 5698660
20050208 44.70 44.86 44.30 44.61 1217525
20050209 44.72 44.96 44.52 44.59 1261910
20050210 44.58 44.78 44.47 44.65 1214070
20050211 44.70 45.11 44.64 45.02 940319
20050214 45.09 45.26 44.77 45.20 984571
20050215 45.30 45.75 45.08 45.73 1459515
20050216 45.82 46.08 45.56 45.98 1443170
20050217 46.13 46.20 45.65 45.81 1295398
20050218 45.84 45.87 44.84 44.84 1267092
20050222 44.97 45.18 44.54 44.56 1392672
20050223 44.80 45.00 44.46 44.84 995601
20050224 44.99 45.82 44.85 45.82 1331145
20050225 45.63 45.68 44.91 45.29 1255531
20050228 45.41 45.58 45.11 45.18 2353191
20050301 45.32 45.88 45.19 45.49 1626822
20050302 45.49 45.69 45.14 45.62 944173
20050303 45.87 46.00 45.46 45.64 966764
20050304 45.83 45.99 45.59 45.66 660057
20050307 45.97 46.10 45.71 45.81 1161313
20050308 45.93 46.14 45.70 45.90 1078258
20050309 45.90 45.99 45.32 45.38 1208223
20050310 45.59 45.76 45.16 45.76 1357191
20050311 45.80 45.99 45.63 45.72 1323304
20050314 45.88 46.33 45.87 46.33 1020584
20050315 46.35 46.51 45.94 45.94 840254
20050316 45.81 46.05 45.68 45.98 1141911
20050317 46.20 46.68 46.05 46.61 1567553
20050318 46.62 46.77 46.00 46.44 1916652
20050321 46.44 46.81 46.29 46.58 1867217
20050322 46.51 46.75 45.99 46.03 1275464
20050323 46.14 46.64 45.99 46.54 988292
20050324 46.56 46.83 46.37 46.54 1010219
20050328 46.77 46.99 46.61 46.73 892878
20050329 47.02 47.77 46.83 47.37 1867616
20050330 47.45 47.73 47.30 47.41 1533800
20050331 47.46 47.65 47.32 47.40 1309085
20050401 47.42 47.70 47.13 47.30 1198256
20050404 47.50 47.54 47.18 47.47 856600
20050405 47.59 47.81 47.45 47.75 573281
20050406 47.84 48.94 47.76 48.47 1681971
20050407 48.64 48.75 48.45 48.56 1267624
20050408 48.65 48.69 47.93 48.09 987096
20050411 48.27 48.36 47.66 48.02 1076796
20050412 47.89 48.82 47.78 48.68 1238123
20050413 48.76 49.22 48.64 49.12 2310533
20050414 49.33 49.70 48.63 48.69 2546145
20050415 48.69 48.73 48.00 48.00 1600111
20050418 48.14 48.30 47.83 48.15 1217791
20050419 48.30 48.76 48.04 48.76 1734860
20050420 48.76 48.76 47.42 47.63 1305630
20050421 48.01 48.27 47.70 47.85 1093274
20050422 47.86 47.86 47.04 47.41 1548019
20050425 47.42 48.83 47.36 48.54 1629081
20050426 48.64 48.89 48.32 48.48 1313194
20050427 48.48 48.49 47.74 47.83 1804997
20050428 47.83 48.04 47.47 47.51 1184323
20050429 47.62 47.96 47.39 47.84 1416001
20050502 47.84 47.92 47.68 47.89 1466014
20050503 47.89 48.39 47.89 48.08 1550826
20050504 48.08 48.32 47.89 48.13 1433069
20050505 46.83 47.39 44.23 44.24 7511339
20050506 43.08 43.79 42.90 43.53 4607096
20050509 43.53 43.53 42.66 42.69 3731589
20050510 42.55 43.17 42.32 43.07 3343518
20050511 42.93 43.38 42.75 43.27 2401591
20050512 43.20 44.02 43.20 43.65 2743352
20050513 43.61 43.71 43.39 43.43 2907551
20050516 43.31 44.09 43.27 44.03 1777873
20050517 43.81 44.74 43.75 44.69 1945115
20050518 44.82 45.52 44.77 45.42 2477406
20050519 45.39 45.39 45.11 45.14 1802748
20050520 45.27 45.34 44.77 44.95 1795206
20050523 44.96 45.06 44.68 44.92 2059300
20050524 44.90 45.02 44.46 44.61 1465353
20050525 44.45 44.58 44.15 44.15 2149405
20050526 44.33 44.51 44.19 44.33 1311210
20050527 44.33 44.35 44.09 44.21 808425
20050531 44.34 44.57 44.14 44.15 1400520
20050601 44.18 44.47 44.01 44.29 1572922
20050602 44.36 44.43 44.05 44.24 1470116
20050603 44.27 44.30 44.00 44.00 1382790
20050606 44.15 44.15 43.63 43.82 1205889
20050607 43.84 44.18 43.72 43.73 1267414
20050608 43.90 44.21 43.84 43.93 1205360
20050609 43.92 43.92 43.31 43.36 1387554
20050610 43.31 43.56 43.02 43.16 1232352
20050613 43.16 43.37 42.92 43.06 1209330
20050614 43.08 43.22 42.98 43.17 992735
20050615 43.33 43.33 42.97 43.14 1130339
20050616 43.10 43.77 43.07 43.19 1090117
20050617 43.34 43.47 43.05 43.10 1198612
20050620 43.08 43.63 43.08 43.44 923272
20050621 43.47 43.53 42.82 43.00 1322721
20050622 43.00 43.28 42.72 42.75 1179692
20050623 42.75 42.82 42.00 42.14 1401579
20050624 42.17 42.26 41.87 41.98 2198625
20050627 42.02 42.10 41.68 41.77 1030973
20050628 41.89 42.48 41.80 42.48 929490
20050629 42.47 42.49 42.20 42.32 997366
20050630 42.43 42.48 42.02 42.11 949072
20050701 42.11 42.29 41.87 42.13 632715
20050705 42.38 42.38 41.91 42.13 652694
20050706 42.25 42.25 41.42 41.54 1199803
20050707 41.39 41.61 41.04 41.56 1142777
20050708 41.64 42.09 41.37 42.02 641315
20050711 41.80 41.91 41.38 41.77 1247965
20050712 41.85 42.05 41.76 41.95 1286335
20050713 41.96 42.24 41.80 42.20 1359106
20050714 42.51 42.63 42.21 42.54 1650325
20050715 42.48 42.70 42.25 42.64 1205228
20050718 42.46 42.61 42.24 42.38 893898
20050719 42.40 42.57 42.00 42.08 1379747
20050720 42.08 42.29 41.93 42.12 1658263
20050721 41.57 41.88 41.15 41.60 2387169
20050722 41.73 41.86 41.54 41.58 1513117
20050725 41.51 41.94 41.51 41.80 992867
20050726 41.72 41.80 41.50 41.56 1263842
20050727 41.56 41.74 41.48 41.65 1662457
20050728 41.67 42.34 41.63 42.23 942134
20050729 42.28 42.52 42.12 42.43 1110104
20050801 42.50 42.64 42.28 42.30 1407474
20050802 42.46 42.46 42.26 42.32 775743
20050803 42.32 42.54 42.15 42.45 963722
20050804 42.88 43.26 42.63 43.17 1990631
20050805 43.12 43.80 42.75 42.75 2016037
20050808 42.94 43.45 42.91 42.99 1142223
20050809 43.16 43.27 42.89 43.03 856042
20050810 43.19 43.44 42.78 42.95 1041915
20050811 43.00 43.45 42.88 43.37 805493
20050812 43.37 43.64 43.30 43.48 628967
20050815 43.54 43.95 43.32 43.78 849724
20050816 43.82 43.86 43.41 43.41 952533
20050817 43.34 43.44 42.92 43.02 1226603
20050818 43.03 43.58 43.03 43.54 1030068
20050819 43.68 43.73 43.41 43.60 773637
20050822 43.71 43.95 43.54 43.76 539190
20050823 43.82 43.87 43.48 43.68 706501
20050824 43.68 43.73 43.03 43.08 1038888
20050825 43.19 43.36 43.08 43.36 814971
20050826 43.38 43.38 43.11 43.23 678331
20050829 43.23 43.52 43.03 43.43 759552
20050830 43.34 43.42 43.08 43.38 1343630
20050831 43.28 43.74 42.86 43.73 1987208
20050901 43.89 43.94 43.29 43.49 1354556
20050902 43.49 43.70 43.30 43.59 760868
20050906 43.70 43.98 43.65 43.90 1096150
20050907 43.88 43.88 43.61 43.76 963854
20050908 43.60 43.75 43.03 43.14 1250298
20050909 43.14 43.34 42.07 43.28 3049791
20050912 43.13 43.24 42.75 43.17 2087253
20050913 42.92 43.03 42.71 42.75 2072641
20050914 42.90 43.21 42.28 42.43 2022224
20050915 42.43 43.48 42.07 43.36 3304773
20050916 43.53 43.98 43.36 43.98 3385731
20050919 44.14 44.14 43.35 43.48 2296689
20050920 43.57 43.67 43.16 43.30 1595322
20050921 43.15 43.15 42.37 42.38 2694105
20050922 42.43 42.52 41.64 41.95 3887009
20050923 41.87 41.88 41.35 41.72 2212573
20050926 41.72 42.16 41.65 41.85 1584527
20050927 41.85 42.22 41.74 41.91 1345341
20050928 42.12 42.33 41.84 41.96 1112868
20050929 41.96 42.11 41.63 42.07 1544246
20050930 42.01 42.26 41.78 42.19 1139722
20051003 42.01 42.02 41.20 41.46 3454841
20051004 39.88 41.40 39.88 40.88 5939114
20051005 40.88 41.48 40.79 40.87 3382572
20051006 40.87 40.88 40.19 40.72 2194670
20051007 40.72 40.90 40.60 40.80 1491854
20051010 40.91 41.24 40.70 41.04 1213440
20051011 41.04 41.17 40.73 40.82 1533715
20051012 40.77 41.02 40.47 40.69 1488300
20051013 40.57 40.95 40.50 40.80 1032964
20051014 40.82 41.42 40.48 41.30 2377647
20051017 41.26 41.50 41.10 41.39 1680886
20051018 41.31 41.44 41.02 41.25 1418663
20051019 41.40 41.47 41.14 41.38 2049736
20051020 41.41 41.57 40.62 40.73 1449862
20051021 40.98 41.15 40.58 40.76 1361927
20051024 40.80 41.24 40.76 41.09 887767
20051025 41.09 41.73 40.72 41.06 1360611
20051026 40.96 41.20 40.69 40.77 813392
20051027 40.77 40.93 40.56 40.72 950706
20051028 40.79 41.24 40.79 41.16 1595118
20051031 41.24 41.52 41.13 41.33 1461547
20051101 41.43 41.43 40.96 41.09 1207240
20051102 41.09 41.43 41.08 41.31 1264466
20051103 42.00 42.72 41.31 41.62 1894734
20051104 41.63 41.63 41.02 41.32 1083229
20051107 41.33 41.55 41.21 41.50 951230
20051108 41.43 41.46 41.16 41.24 830493
20051109 41.24 41.50 41.21 41.26 1169657
20051110 41.31 41.76 41.05 41.63 727958
20051111 41.63 41.82 41.47 41.69 774839
20051114 41.58 41.92 40.79 41.04 1932317
20051115 41.05 41.30 40.82 41.06 1606641
20051116 41.08 41.27 40.98 41.11 894528
20051117 41.11 41.51 40.98 41.43 1032944
20051118 41.70 41.82 41.50 41.80 984492
20051121 41.76 41.83 41.42 41.73 1084277
20051122 41.69 41.80 41.62 41.65 946647
20051123 41.57 41.60 40.94 41.21 1766926
20051125 41.32 41.53 41.21 41.44 326200
20051128 41.40 41.41 41.04 41.09 800505
20051129 41.14 41.74 41.14 41.60 1212347
20051130 41.66 41.81 41.36 41.45 862183
20051201 41.62 41.88 41.40 41.69 1245085
20051202 41.39 42.14 41.27 41.99 1378393
20051205 41.98 42.08 41.50 41.68 1337144
20051206 41.76 41.89 41.43 41.82 1278870
20051207 41.78 41.91 41.21 41.31 1176728
20051208 41.24 41.63 41.16 41.40 1067253
20051209 41.42 41.66 41.34 41.50 714601
20051212 41.60 41.60 41.21 41.40 1299037
20051213 41.40 42.37 41.30 42.35 1672379
20051214 42.31 42.62 42.26 42.34 1077991
20051215 42.28 42.37 41.88 42.16 1024825
20051216 42.35 42.65 42.35 42.58 1302049
20051219 43.03 44.26 42.78 44.10 3149379
20051220 44.02 44.02 43.35 43.60 2153363
20051221 43.91 43.99 43.44 43.59 1238799
20051222 43.57 43.84 43.55 43.83 1041848
20051223 43.68 43.92 43.35 43.52 892171
20051227 43.61 43.95 43.18 43.24 1190478
20051228 43.31 43.89 43.30 43.63 707792
20051229 43.86 44.04 43.73 43.79 959349
20051230 43.79 43.79 43.44 43.44 845945
20060103 43.67 43.88 43.05 43.64 969694
20060104 43.70 44.02 43.63 43.93 1044598
20060105 44.22 44.31 43.90 44.15 1290001
20060106 44.48 44.89 44.43 44.84 1851520
20060109 44.86 45.28 44.86 45.18 1425405
20060110 45.19 45.36 44.98 45.09 1274418
20060111 45.17 45.34 44.96 45.12 1129848
20060112 44.90 44.91 44.25 44.51 1804378
20060113 44.65 45.02 44.54 44.82 732280
20060117 44.83 44.83 44.44 44.56 904742
20060118 44.58 45.00 44.55 44.61 1026658
20060119 44.80 45.08 44.63 45.04 887588
20060120 45.04 45.04 44.17 44.29 1390441
20060123 44.29 44.73 44.29 44.47 1045515
20060124 44.50 44.56 44.02 44.40 903564
20060125 44.55 44.94 44.44 44.67 926420
20060126 44.75 45.10 44.62 44.88 1069878
20060127 45.07 45.34 44.97 45.22 756250
20060130 45.22 45.22 44.56 44.61 843550
20060131 44.61 46.12 44.55 45.93 1715635
20060201 45.93 46.32 45.53 46.02 1700260
20060202 47.54 48.76 46.02 48.41 4481473
20060203 47.54 47.89 46.92 47.39 2258197
20060206 47.19 47.51 47.14 47.33 1233402
20060207 47.20 47.22 46.39 46.46 1287606
20060208 46.46 46.79 46.16 46.73 1294903
20060209 46.04 47.25 46.04 46.71 1114310
20060210 46.70 46.85 46.45 46.72 594420
20060213 46.62 46.66 46.07 46.29 1013459
20060214 46.53 46.81 46.21 46.32 1160435
20060215 46.36 47.14 46.22 47.02 744914
20060216 47.03 47.33 46.84 47.25 768498
20060217 47.43 47.74 47.31 47.74 772798
20060221 47.93 47.93 47.45 47.46 836905
20060222 47.65 47.78 47.05 47.16 984272
20060223 47.08 47.15 46.63 46.64 953912
20060224 46.54 47.36 46.26 47.25 1379987
20060227 47.78 48.20 47.34 47.38 1009810
20060228 47.18 47.32 46.78 46.78 1003556
20060301 46.96 47.21 46.65 47.19 934237
20060302 46.82 47.41 46.81 47.21 1264804
20060303 47.02 47.25 46.65 46.75 961600
20060306 46.82 46.89 46.62 46.76 764459
20060307 46.82 47.25 46.82 47.08 872476
20060308 46.88 47.48 46.87 47.39 913129
20060309 47.54 47.94 47.47 47.64 816578
20060310 47.78 48.00 47.21 47.44 1013850
20060313 47.63 47.97 47.48 47.66 614747
20060314 47.35 47.53 46.76 46.90 1360312
20060315 46.93 47.64 46.93 47.18 810324
20060316 46.23 47.53 46.23 47.49 925117
20060317 47.84 48.20 47.35 47.83 1054372
20060320 47.64 48.22 47.54 47.54 649536
20060321 47.55 48.07 47.45 47.48 637940
20060322 47.61 47.96 47.20 47.70 614747
20060323 47.61 47.84 47.45 47.52 819575
20060324 47.53 47.55 47.12 47.48 531616
20060327 47.51 47.88 47.36 47.54 454610
20060328 47.55 47.56 46.71 46.78 1001732
20060329 46.82 46.82 46.22 46.32 1166689
20060330 46.24 46.64 46.09 46.53 967594
20060331 46.43 46.67 45.88 45.93 862313
20060403 45.96 47.18 45.96 46.69 1483835
20060404 46.85 47.08 46.54 46.92 878209
20060405 47.05 47.20 46.54 46.72 1007465
20060406 46.84 46.84 45.65 45.67 1757070
20060407 45.68 45.70 45.15 45.17 1206821
20060410 45.24 45.66 44.96 45.56 631555
20060411 45.56 45.63 44.93 45.31 1476017
20060412 45.34 45.77 45.32 45.73 1245650
20060413 45.79 45.91 45.55 45.63 1727362
20060417 45.59 45.74 45.40 45.60 783483
20060418 45.69 46.21 45.53 46.12 1111443
20060419 46.28 46.78 46.17 46.76 1270798
20060420 46.81 47.51 46.66 47.41 1364482
20060421 47.76 47.76 47.33 47.68 2188878
20060424 47.54 47.97 47.54 47.84 827914
20060425 47.96 48.31 47.79 48.30 1427937
20060426 48.45 50.12 48.43 49.93 3287966
20060427 49.94 50.59 49.56 49.85 2031844
20060428 49.81 49.86 49.27 49.48 867029
20060501 49.37 49.68 48.85 49.08 1404366
20060502 49.08 50.00 48.90 49.67 1169614
20060503 48.19 48.20 46.93 47.42 4264978
20060504 48.10 48.38 47.56 47.80 1547812
20060505 47.92 47.96 47.70 47.71 1389581
20060508 47.61 48.24 47.60 48.09 1023574
20060509 48.19 48.45 47.80 47.80 743427
20060510 47.65 48.20 47.51 47.57 875978
20060511 47.53 47.59 46.96 47.19 803218
20060512 47.19 47.39 46.79 46.85 609709
20060515 46.88 47.64 46.75 47.63 753543
20060516 47.57 47.70 47.32 47.46 767810
20060517 48.41 48.41 46.52 46.53 1503585
20060518 46.53 47.08 46.31 46.63 953278
20060519 46.63 46.66 46.15 46.61 1229404
20060522 46.45 47.06 46.36 46.65 850817
20060523 46.69 46.89 46.56 46.62 709317
20060524 46.62 47.23 46.55 47.05 1543143
20060525 47.20 48.01 47.12 48.01 1352358
20060526 48.19 48.48 47.87 48.34 822672
20060530 48.19 48.63 48.02 48.37 1119939
20060531 48.50 49.07 48.45 48.72 1357286
20060601 48.71 49.02 48.53 48.85 739536
20060602 48.76 48.91 48.17 48.64 1231868
20060605 48.44 48.57 47.58 47.64 910867
20060606 47.80 47.81 46.90 47.34 1029021
20060607 47.42 47.88 47.38 47.39 569892
20060608 47.34 47.60 46.55 47.58 1700466
20060609 47.31 47.75 47.13 47.50 876756
20060612 47.61 48.04 47.35 47.36 587401
20060613 47.36 47.91 47.12 47.43 874681
20060614 47.25 47.39 46.47 46.93 1253658
20060615 46.93 47.18 46.64 47.18 750301
20060616 47.07 47.73 47.07 47.20 1067671
20060619 47.30 47.40 46.63 46.79 671575
20060620 46.69 46.85 46.35 46.42 992706
20060621 46.18 46.72 46.18 46.18 1283748
20060622 46.11 46.72 46.05 46.60 1040435
20060623 46.49 47.09 46.34 46.79 878183
20060626 46.79 47.00 46.67 46.96 1040953
20060627 46.94 47.17 46.86 47.04 729809
20060628 47.03 47.06 46.39 46.86 648229
20060629 47.03 47.41 46.96 47.38 856264
20060630 47.38 47.42 46.97 47.01 1301257
20060703 47.03 47.19 46.80 47.12 325930
20060705 46.65 46.87 46.56 46.77 779094
20060706 46.69 47.04 46.69 46.99 600500
20060707 46.83 47.15 46.75 46.93 350702
20060710 46.97 47.42 46.97 47.16 400117
20060711 47.09 47.40 46.86 47.40 639799
20060712 47.40 47.46 46.98 47.02 654973
20060713 46.96 46.96 46.37 46.38 838366
20060714 46.26 46.27 45.15 45.60 1231609
20060717 45.63 46.24 45.50 46.06 488052
20060718 45.89 46.18 45.62 45.87 954834
20060719 46.03 46.79 46.03 46.57 616194
20060720 46.57 46.71 45.99 45.99 980385
20060721 46.05 46.05 45.21 45.35 1010345
20060724 45.34 45.76 45.30 45.70 916444
20060725 45.75 46.69 45.63 46.57 1150937
20060726 46.38 46.38 45.71 45.89 805941
20060727 46.09 47.04 46.09 46.50 1021555
20060728 46.91 47.19 46.60 46.69 810275
20060731 46.55 46.80 46.36 46.44 1083120
20060801 46.47 46.47 45.44 45.45 2059373
20060802 44.92 46.78 43.52 46.25 3749876
20060803 45.91 46.26 45.46 46.10 1178757
20060804 46.28 46.31 45.33 45.80 1164173
20060807 45.85 45.98 45.40 45.47 1074989
20060808 45.59 45.87 45.55 45.77 1272201
20060809 45.78 46.36 45.75 45.78 983094
20060810 45.79 46.28 45.64 45.75 909268
20060811 45.76 45.86 45.08 45.21 1107384
20060814 45.50 45.78 45.25 45.35 939211
20060815 45.79 46.68 45.75 46.50 1273879
20060816 46.76 46.95 46.43 46.95 1065567
20060817 46.89 47.53 46.80 47.29 2011231
20060818 47.29 47.29 46.71 46.93 575891
20060821 46.74 46.84 46.29 46.36 832861
20060822 46.29 46.50 46.08 46.19 499097
20060823 46.29 46.65 46.12 46.21 720058
20060824 46.40 46.62 46.15 46.32 526846
20060825 46.16 46.52 46.10 46.29 902686
20060828 46.29 46.91 46.27 46.60 829118
20060829 46.60 46.94 46.38 46.48 1610740
20060830 46.57 47.07 46.53 46.66 1697473
20060831 46.95 47.10 46.34 46.34 1893523
20060901 46.48 46.77 46.41 46.52 1068793
20060905 46.78 46.78 46.54 46.64 1214638
20060906 46.39 46.53 46.29 46.34 1006842
20060907 46.19 46.37 45.95 45.99 744967
20060908 46.06 46.09 45.79 45.82 1250647
20060911 45.82 46.53 45.78 46.49 1355061
20060912 46.36 46.95 46.36 46.91 1923983
20060913 46.77 46.99 46.50 46.74 1797240
20060914 46.76 46.93 46.50 46.70 895587
20060915 47.15 48.46 47.04 48.46 3495358
20060918 48.36 48.77 47.74 47.81 1525299
20060919 47.68 47.91 47.46 47.66 843703
20060920 47.74 48.20 47.70 48.14 740837
20060921 48.81 49.38 48.65 49.20 1726771
20060922 49.28 49.32 49.01 49.20 1049304
20060925 49.41 49.50 49.04 49.28 1096930
20060926 49.32 49.71 49.12 49.54 873517
20060927 49.38 49.54 49.04 49.23 723284
20060928 49.24 49.32 48.99 49.29 672691
20060929 49.28 49.47 48.80 48.81 748323
20061002 48.91 49.19 48.77 48.98 478189
20061003 48.90 49.39 48.90 49.06 947213
20061004 48.91 49.88 48.68 49.72 1340219
20061005 49.47 50.28 49.42 49.98 956764
20061006 49.63 50.04 49.46 49.93 815954
20061009 49.77 50.55 49.70 50.39 1420110
20061010 50.38 51.14 50.29 51.06 1473156
20061011 50.90 51.03 50.15 50.41 830022
20061012 50.41 50.63 50.21 50.58 918561
20061013 50.51 50.80 50.35 50.35 1251938
20061016 50.16 50.70 49.87 50.63 977415
20061017 50.59 50.59 50.14 50.38 1596285
20061018 50.48 50.92 50.38 50.62 1256068
20061019 50.46 50.63 50.13 50.52 1341122
20061020 50.66 50.78 50.32 50.70 1168174
20061023 50.70 50.70 50.19 50.41 1177983
20061024 50.21 50.28 50.04 50.18 1138489
20061025 50.27 50.62 50.11 50.32 874808
20061026 50.16 50.57 49.71 50.56 893651
20061027 50.37 50.45 49.97 50.03 842009
20061030 50.03 50.14 49.85 50.03 770054
20061031 49.77 50.41 49.73 50.24 1158743
20061101 49.93 50.78 49.61 49.97 2530654
20061102 49.81 50.24 49.56 50.11 1237508
20061103 50.27 50.28 49.31 49.36 1364587
20061106 49.50 49.87 49.46 49.74 722897
20061107 49.74 50.19 49.59 49.60 697327
20061108 49.40 50.37 49.36 50.15 1160413
20061109 50.11 50.22 49.66 49.95 1212838
20061110 50.00 50.28 49.75 49.89 897518
20061113 49.82 49.96 49.75 49.82 684606
20061114 49.93 50.14 49.48 50.03 748339
20061115 50.03 50.56 50.00 50.51 999798
20061116 50.51 50.98 50.44 50.84 1122893
20061117 50.70 50.94 50.44 50.91 1047982
20061120 50.88 51.13 50.50 50.63 1374481
20061121 50.43 50.75 50.28 50.41 632053
20061122 50.41 50.53 50.11 50.25 600573
20061124 50.08 50.32 50.04 50.20 175649
20061127 50.24 50.28 49.71 50.06 1287620
20061128 49.91 50.16 49.63 49.80 794981
20061129 49.77 49.80 49.19 49.65 1133301
20061130 49.58 49.92 49.43 49.81 1081390
20061201 49.65 49.73 49.19 49.62 1017915
20061204 49.81 50.30 49.73 50.15 778277
20061205 50.15 50.39 50.04 50.21 888010
20061206 50.24 50.51 50.05 50.20 986563
20061207 50.21 50.45 50.00 50.07 1041301
20061208 50.07 50.13 49.79 49.84 1074452
20061211 49.84 49.95 49.59 49.79 858970
20061212 49.69 49.82 49.47 49.79 896362
20061213 49.99 50.19 49.40 49.47 958423
20061214 49.33 49.75 49.33 49.40 911781
20061215 49.43 49.70 49.43 49.59 740501
20061218 49.59 49.66 49.26 49.49 707478
20061219 49.41 49.68 49.38 49.50 937608
20061220 49.54 49.94 49.48 49.93 676897
20061221 49.94 50.28 49.76 50.03 1383090
20061222 50.08 50.08 49.63 49.92 564081
20061226 49.88 50.05 49.68 50.04 394985
20061227 50.22 50.42 49.78 50.16 653126
20061228 50.24 50.40 50.15 50.28 447667
20061229 50.28 50.39 49.86 49.93 442527
20070103 50.04 50.04 49.77 49.87 1253441
20070104 49.96 50.07 49.40 49.84 1082932
20070105 49.65 50.13 49.61 49.72 934138
20070108 49.57 49.58 49.22 49.26 1321157
20070109 49.27 49.67 48.91 49.33 1509398
20070110 49.32 49.63 49.06 49.53 789585
20070111 49.72 49.86 49.55 49.81 567165
20070112 49.84 50.35 49.53 50.08 1045413
20070116 50.24 50.30 49.88 50.00 617405
20070117 49.93 50.27 49.31 49.79 767227
20070118 49.69 49.88 49.47 49.79 911138
20070119 50.05 50.24 49.83 50.14 921032
20070122 51.15 51.40 50.49 50.96 1812511
20070123 51.05 51.52 50.52 51.05 1324112
20070124 51.02 51.22 50.81 51.01 902786
20070125 50.89 50.94 50.41 50.46 948786
20070126 50.41 50.83 50.30 50.55 1087430
20070129 50.61 51.12 50.61 50.74 911265
20070130 50.67 50.68 50.17 50.53 1002699
20070131 50.43 51.31 50.29 51.16 1083007
20070201 51.67 52.46 51.53 52.25 2217293
20070202 52.26 52.78 52.14 52.66 1535442
20070205 52.50 52.63 52.05 52.11 1609868
20070206 52.04 52.27 51.76 51.90 1234671
20070207 51.79 51.99 51.21 51.22 1131217
20070208 51.25 51.51 51.10 51.24 988120
20070209 51.37 51.45 50.73 50.84 816251
20070212 50.91 51.22 50.76 51.10 622898
20070213 51.28 51.59 51.16 51.53 942084
20070214 51.53 52.10 51.46 51.96 996816
20070215 51.81 52.24 51.73 52.07 740547
20070216 52.01 52.22 51.61 51.74 2950167
20070220 51.91 52.24 51.39 52.13 1191320
20070221 52.13 52.13 51.26 51.49 909091
20070222 51.61 51.73 51.02 51.22 992468
20070223 51.10 51.15 50.77 50.92 689267
20070226 50.99 51.24 50.65 50.97 727247
20070227 50.87 51.17 48.87 49.73 1283265
20070228 49.81 50.10 49.51 49.57 2031101
20070301 49.27 49.84 48.78 49.66 2179440
20070302 49.62 49.77 49.11 49.19 1119708
20070305 48.87 49.22 48.71 48.73 1113825
20070306 48.89 49.41 48.74 49.30 1251039
20070307 49.25 49.41 48.97 49.00 1361271
20070308 49.18 49.44 48.96 49.19 988760
20070309 49.37 49.59 49.18 49.22 1307946
20070312 49.19 49.46 49.19 49.27 914079
20070313 49.27 49.50 48.30 48.33 1270093
20070314 49.00 49.00 47.67 48.26 1668053
20070315 48.33 49.01 48.32 48.91 1442346
20070316 49.08 49.08 48.59 48.66 1583780
20070319 48.76 49.32 48.67 48.79 1168558
20070320 48.76 49.21 48.21 49.18 1507053
20070321 49.89 50.59 49.64 50.58 1912429
20070322 50.48 50.62 50.24 50.32 1011650
20070323 50.31 50.48 49.98 50.24 769703
20070326 50.20 50.21 49.73 50.09 2743386
20070327 50.01 50.22 49.86 50.19 1592604
20070328 49.88 49.94 49.63 49.78 1507565
20070329 50.24 50.31 49.76 50.09 1111012
20070330 50.17 50.24 49.43 49.80 1263699
20070402 49.80 50.12 49.65 49.92 1568435
20070403 50.03 50.13 49.78 49.98 1130578
20070404 50.05 50.05 49.68 49.84 1035308
20070405 49.73 49.93 49.72 49.84 712669
20070409 49.84 50.33 49.66 50.27 1333138
20070410 50.30 50.43 50.04 50.13 686966
20070411 50.05 50.17 49.72 50.11 1469201
20070412 50.06 50.40 49.83 50.37 1337613
20070413 50.36 50.54 50.15 50.38 1216129
20070416 50.75 51.12 50.38 50.57 1265746
20070417 50.55 50.88 50.47 50.75 1232625
20070418 50.75 51.06 50.63 51.02 1609484
20070419 51.02 51.57 50.81 51.56 2686864
20070420 52.08 52.08 51.53 51.96 2566530
20070423 52.08 52.27 51.97 52.11 2054758
20070424 52.19 52.47 51.74 52.46 1631223
20070425 52.64 52.79 52.19 52.29 1235458
20070426 52.21 52.34 52.12 52.18 1091495
20070427 52.18 52.33 52.09 52.26 931748
20070430 52.42 53.03 52.22 52.70 2016370
20070501 52.79 53.54 52.48 53.23 2921133
20070502 53.11 54.49 51.65 53.81 4784757
20070503 53.82 53.92 53.03 53.25 2023498
20070504 53.30 53.41 52.85 53.17 1724626
20070507 53.27 53.41 52.90 53.11 1165195
20070508 52.79 53.00 52.68 52.78 970953
20070509 52.64 52.94 52.62 52.79 833991
20070510 52.72 52.74 52.29 52.30 1055472
20070511 52.36 52.47 52.09 52.20 877142
20070514 52.32 52.53 51.98 52.05 766783
20070515 52.09 52.32 51.65 51.65 1280518
20070516 51.83 53.18 51.77 52.94 3008834
20070517 52.68 52.94 52.64 52.70 1156539
20070518 52.72 52.79 52.42 52.69 1034852
20070521 53.19 53.49 52.84 53.06 1783051
20070522 53.06 53.06 52.64 52.69 1171177
20070523 52.75 53.05 52.53 52.53 1087676
20070524 52.66 52.96 51.55 51.84 2925588
20070525 51.85 52.36 51.85 52.30 1560679
20070529 52.50 52.93 52.19 52.54 1210891
20070530 52.42 52.62 52.05 52.62 1067692
20070531 52.62 52.79 52.45 52.75 2639063
20070601 52.92 52.92 52.29 52.59 1508236
20070604 52.40 52.53 52.24 52.40 1344543
20070605 52.35 52.35 52.04 52.16 1219674
20070606 52.12 52.12 51.18 51.37 1666328
20070607 51.33 51.33 50.67 50.67 1363382
20070608 50.67 51.20 50.65 51.16 1037779
20070611 51.10 51.29 50.85 50.87 1068328
20070612 50.79 50.82 50.24 50.25 1109697
20070613 50.36 51.29 50.36 51.29 1152211
20070614 51.29 51.29 50.80 50.98 730888
20070615 51.07 51.27 50.55 50.59 1369874
20070618 50.59 50.81 50.52 50.74 879306
20070619 50.67 50.71 50.32 50.42 845065
20070620 50.62 50.66 49.96 49.97 974517
20070621 49.92 50.08 49.67 49.89 1076729
20070622 49.73 49.78 48.97 48.98 1871898
20070625 48.98 49.30 48.74 49.00 1485579
20070626 49.11 49.45 48.90 49.10 1349635
20070627 49.10 49.10 48.40 48.66 2043864
20070628 48.49 48.80 48.22 48.27 2562308
20070629 48.51 48.92 48.33 48.79 1875716
20070702 48.98 49.19 48.59 48.86 1204781
20070703 48.86 48.86 48.70 48.77 554339
20070705 48.87 49.35 48.72 49.05 1078766
20070706 49.06 49.26 48.71 49.00 871414
20070709 49.02 49.20 48.94 49.19 969298
20070710 49.49 49.49 48.92 49.11 2418727
20070711 49.09 49.56 48.86 49.49 1988239
20070712 49.56 49.64 49.38 49.53 2050992
20070713 49.57 49.57 49.35 49.45 1205545
20070716 49.14 49.72 49.14 49.50 1498562
20070717 49.63 49.72 49.27 49.31 1312594
20070718 49.20 49.26 48.71 49.12 1365546
20070719 49.49 49.64 49.06 49.20 1131463
20070720 49.20 50.46 49.19 50.20 3885467
20070723 50.59 51.23 50.40 50.96 2107890
20070724 50.55 51.60 50.55 51.38 2839923
20070725 51.66 51.76 50.76 51.06 1741656
20070726 50.95 50.98 49.55 49.93 2457827
20070727 49.77 50.05 49.02 49.02 1884992
20070730 49.02 49.04 48.46 48.85 2246176
20070731 48.81 48.81 47.78 47.79 2734883
20070801 47.47 48.83 47.47 48.72 1960518
20070802 46.79 46.79 44.67 45.17 7134504
20070803 45.06 45.49 44.44 45.19 4640369
20070806 45.61 46.61 45.14 46.61 4873526
20070807 46.40 47.07 45.79 46.82 3640311
20070808 47.19 47.62 46.79 47.20 3049891
20070809 46.87 47.68 46.40 46.56 3326568
20070810 46.24 47.24 45.64 47.10 3320116
20070813 46.92 47.03 46.09 46.95 2548914
20070814 46.84 47.11 46.40 46.65 1763922
20070815 46.49 47.11 45.40 45.55 1840587
20070816 45.17 46.64 45.16 46.52 2480219
20070817 47.03 47.20 46.33 46.82 2075135
20070820 46.71 47.66 46.60 47.12 2135481
20070821 47.28 47.28 46.49 46.77 2156355
20070822 47.10 47.58 46.95 47.49 1473456
20070823 47.65 48.27 47.53 48.20 1676124
20070824 47.86 48.54 47.82 48.49 1208039
20070827 48.15 48.45 47.29 47.96 1178816
20070828 47.82 48.06 47.10 47.13 1407039
20070829 47.21 47.68 46.96 47.47 1436136
20070830 47.23 47.36 46.87 47.02 1566061
20070831 47.19 47.51 46.91 47.27 1657022
20070904 47.27 47.81 46.99 47.69 1394767
20070905 47.23 47.40 46.72 46.96 2580035
20070906 47.02 47.36 46.80 46.95 1252697
20070907 46.60 47.30 46.58 46.94 1605153
20070910 46.99 47.86 46.98 47.59 1900552
20070911 47.60 47.86 47.49 47.82 1097723
20070912 47.74 48.04 47.55 47.77 1130869
20070913 47.98 48.18 47.69 47.74 1124670
20070914 47.61 47.98 47.45 47.82 1362507
20070917 47.37 48.15 47.16 47.86 1132766
20070918 47.92 48.36 47.74 48.34 1016883
20070919 48.24 48.42 47.93 48.14 1879678
20070920 48.14 48.30 47.99 48.12 1337459
20070921 48.42 48.68 48.12 48.29 1321392
20070924 48.23 48.69 48.01 48.23 1347959
20070925 48.02 48.28 47.66 48.07 1740265
20070926 48.01 48.81 47.82 48.72 1744693
20070927 48.71 48.88 48.34 48.45 1541898
20070928 48.30 48.30 47.72 48.21 1743048
20071001 48.22 48.69 48.22 48.37 1204750
20071002 48.46 48.46 47.81 48.10 2210501
20071003 47.90 48.27 47.79 48.17 1523934
20071004 48.30 48.72 48.30 48.64 1329488
20071005 48.81 48.97 48.45 48.54 1078114
20071008 48.55 48.81 48.39 48.73 939333
20071009 48.77 49.32 48.76 49.29 1713445
20071010 49.31 49.77 48.99 49.56 1659931
20071011 49.60 49.68 48.97 49.47 2113847
20071012 49.32 49.54 49.29 49.54 1064325
20071015 49.40 49.64 49.02 49.16 1799345
20071016 49.13 49.46 48.93 49.17 1246498
20071017 49.28 49.28 48.81 48.95 1406153
20071018 48.93 49.13 48.77 49.01 818137
20071019 48.79 49.21 48.07 48.18 1992398
20071022 48.06 48.83 47.90 48.77 1469155
20071023 48.76 48.94 48.42 48.69 1504831
20071024 48.42 49.28 48.38 48.79 1805164
20071025 48.77 49.13 48.45 48.58 2494894
20071026 48.83 48.95 48.67 48.91 2029719
20071029 49.21 49.30 48.73 48.79 1748747
20071030 48.45 49.06 48.45 48.53 1808576
20071031 49.49 50.48 49.28 49.78 3405865
20071101 49.57 50.31 49.49 49.57 2344525
20071102 49.80 50.78 49.61 50.17 2833843
20071105 50.43 50.70 49.69 49.88 2608226
20071106 50.12 50.78 49.79 50.56 2645682
20071107 50.37 51.10 50.14 50.76 3817128
20071108 50.80 51.71 50.76 51.20 2809207
20071109 50.62 51.53 50.62 51.16 2587110
20071112 51.39 52.69 51.39 52.14 4359865
20071113 52.47 52.84 52.02 52.57 2486557
20071114 52.78 52.78 52.14 52.50 1684896
20071115 52.19 52.96 52.19 52.39 1658124
20071116 52.64 53.11 52.06 52.69 2026400
20071119 52.51 52.51 51.86 52.16 1743845
20071120 52.23 53.23 52.22 53.10 2367150
20071121 52.76 53.00 51.80 51.90 2206642
20071123 52.22 52.22 51.64 51.85 787332
20071126 51.75 51.79 51.12 51.12 1784821
20071127 51.28 51.63 50.58 50.96 2504908
20071128 51.44 51.96 50.73 51.85 2187662
20071129 51.58 52.33 51.35 52.12 1897315
20071130 52.66 52.66 51.37 51.62 2311343
20071203 51.94 51.94 51.19 51.44 1096408
20071204 51.04 51.61 50.97 51.36 1638767
20071205 51.73 51.76 51.21 51.52 1177605
20071206 51.51 51.75 51.19 51.64 927227
20071207 51.62 52.07 51.61 51.89 1081953
20071210 52.14 52.14 51.51 51.84 1314106
20071211 51.82 52.49 51.63 51.79 1934519
20071212 52.50 52.50 51.75 52.18 1757671
20071213 51.83 52.41 51.83 52.32 1231149
20071214 52.23 52.57 52.02 52.30 1339621
20071217 51.97 52.15 51.64 51.83 1177605
20071218 52.10 52.23 51.66 51.95 1693694
20071219 52.22 52.22 51.59 51.67 1393040
20071220 51.94 52.17 51.70 51.77 1160008
20071221 52.22 52.76 52.16 52.39 1896058
20071224 52.39 52.95 52.38 52.64 499247
20071226 52.59 53.00 52.55 52.71 670313
20071227 52.69 52.69 52.19 52.24 630469
20071228 52.39 52.56 52.12 52.17 992964
20071231 52.10 52.20 51.70 51.85 1041481
20080102 51.53 51.91 50.55 50.83 1605836
20080103 51.09 51.42 50.44 50.47 1236680
20080104 50.37 51.05 50.28 50.47 1972981
20080107 50.68 51.03 50.32 50.73 1736555
20080108 51.01 51.16 50.15 50.21 3054683
20080109 50.17 50.38 49.49 49.88 2858855
20080110 49.80 50.90 49.59 50.01 2373686
20080111 49.59 49.79 48.85 48.98 2366019
20080114 48.98 49.72 48.95 49.27 1628837
20080115 48.77 49.39 48.32 48.91 1913906
20080116 48.79 50.71 48.79 49.69 3084598
20080117 49.74 50.11 48.96 49.17 2099301
20080118 49.43 49.49 47.84 48.33 2580700
20080122 47.26 48.15 46.54 47.45 3085226
20080123 46.62 48.83 46.62 48.70 3049907
20080124 49.14 49.14 47.50 48.08 2430349
20080125 48.44 48.44 47.43 47.72 1572865
20080128 48.12 48.53 47.91 48.38 1269805
20080129 48.45 48.78 47.95 48.55 1407038
20080130 48.43 48.69 47.77 48.02 1234342
20080131 47.43 49.49 47.43 49.12 2351181
20080201 48.83 51.25 48.83 50.52 3081797
20080204 50.22 50.32 48.57 48.63 3270351
20080205 48.43 48.61 47.38 47.59 2208829
20080206 46.65 46.85 46.00 46.38 4199885
20080207 46.22 46.54 45.67 46.12 3645586
20080208 45.66 46.11 45.51 45.70 1561003
20080211 45.78 46.08 45.38 45.70 1756924
20080212 45.70 45.94 45.18 45.50 2332451
20080213 45.75 46.63 45.54 46.53 2035884
20080214 46.53 46.85 45.70 45.80 2670475
20080215 45.76 45.83 45.19 45.56 1439004
20080219 45.99 45.99 45.31 45.38 1684999
20080220 45.13 45.27 44.54 44.90 2377654
20080221 44.97 45.31 44.87 45.05 3067936
20080222 45.32 46.36 45.02 46.32 2804585
20080225 46.26 46.46 46.02 46.31 2650121
20080226 45.94 48.05 45.94 47.84 3937657
20080227 47.71 48.15 47.65 47.72 2376280
20080228 47.65 47.76 46.94 46.98 1234966
20080229 46.78 47.18 46.47 46.60 1709848
20080303 46.64 46.64 46.30 46.62 1187016
20080304 46.22 46.53 45.94 46.21 1517423
20080305 46.10 46.80 46.10 46.40 1507683
20080306 46.27 46.34 45.71 45.73 1261064
20080307 45.36 45.77 45.15 45.51 1645165
20080310 45.64 45.90 45.30 45.30 1127453
20080311 45.73 45.98 45.05 45.58 1368328
20080312 45.72 45.72 45.23 45.25 1583354
20080313 45.01 45.65 45.01 45.54 1286288
20080314 45.54 45.73 44.71 44.92 1435009
20080317 44.34 45.09 44.34 44.53 2009412
20080318 44.75 45.30 44.66 45.25 1652657
20080319 45.65 45.81 44.90 44.90 1718714
20080320 45.12 45.64 44.97 45.44 2474803
20080324 45.53 45.65 45.05 45.42 2121795
20080325 45.37 46.34 45.25 45.99 3489249
20080326 45.90 45.92 45.41 45.73 1708849
20080327 45.92 45.94 45.25 45.34 794549
20080328 45.60 45.65 45.01 45.02 1059898
20080331 45.05 45.53 44.81 45.36 1869807
20080401 45.52 46.10 45.45 46.05 2746271
20080402 45.85 46.13 45.62 45.62 1842460
20080403 45.43 45.93 45.36 45.89 1668391
20080404 45.81 45.89 45.41 45.57 1605831
20080407 45.72 45.77 45.09 45.30 865975
20080408 45.09 45.53 44.86 45.42 1157797
20080409 45.53 45.64 44.53 44.65 1786893
20080410 44.67 44.82 44.40 44.58 950637
20080411 44.37 44.60 43.92 44.08 1316756
20080414 43.93 44.46 43.93 44.20 1162916
20080415 44.45 44.45 43.97 44.17 727244
20080416 44.37 44.53 44.11 44.25 1829848
20080417 44.07 44.45 43.85 43.93 1144810
20080418 44.45 44.46 43.89 44.18 1227474
20080421 44.13 44.89 44.06 44.89 1435883
20080422 44.79 44.91 44.28 44.48 1183645
20080423 44.72 44.72 44.22 44.58 1196319
20080424 44.55 44.59 43.80 44.33 1482940
20080425 44.53 44.53 43.79 44.32 1295744
20080428 44.22 44.79 44.21 44.25 1414880
20080429 44.34 44.66 43.91 43.91 1701749
20080430 43.91 43.93 42.63 42.75 3579412
20080501 43.91 47.45 43.58 46.98 6747736
20080502 47.23 47.23 45.53 45.93 4137777
20080505 45.46 45.89 45.46 45.69 3180845
20080506 45.65 45.76 44.73 45.69 2429210
20080507 45.66 46.40 45.33 45.34 1997047
20080508 45.49 45.82 44.99 45.16 990528
20080509 44.87 45.11 44.49 44.93 2169987
20080512 45.15 45.16 44.46 45.04 1332935
20080513 45.01 45.65 44.94 45.52 1703236
20080514 45.81 46.81 45.52 46.30 2512394
20080515 46.33 46.99 45.98 46.99 1938037
20080516 46.97 47.98 46.83 47.75 2738145
20080519 47.87 48.24 47.39 47.72 2205318
20080520 47.37 47.68 47.14 47.23 1545049
20080521 47.41 47.41 45.99 46.11 1808983
20080522 46.14 46.58 45.98 46.48 1246527
20080523 46.38 46.38 45.43 45.60 1473270
20080527 45.70 46.22 45.60 45.91 1067513
20080528 45.93 45.97 45.41 45.51 1240949
20080529 45.69 46.58 45.58 46.42 1163467
20080530 46.42 46.62 46.08 46.08 1353638
20080602 45.99 46.08 45.35 45.55 876350
20080603 45.69 45.86 44.91 45.20 1064414
20080604 45.20 45.58 44.99 45.21 1453559
20080605 45.22 45.63 44.73 44.95 1320538
20080606 44.62 44.65 43.36 43.49 2334992
20080609 42.95 43.45 42.55 42.86 2164408
20080610 42.64 43.73 42.43 43.56 1836009
20080611 43.56 43.56 42.22 42.22 2082959
20080612 42.41 43.02 42.32 42.50 1549140
20080613 42.51 43.08 42.36 42.98 2797403
20080616 42.48 43.09 42.41 42.87 1536619
20080617 42.95 43.15 42.85 42.93 1016685
20080618 42.75 43.11 42.75 43.00 1461493
20080619 42.82 43.67 42.75 43.56 1553355
20080620 43.28 43.36 42.94 43.09 2599546
20080623 43.35 43.56 43.14 43.22 1726543
20080624 43.15 43.30 42.70 42.97 2027544
20080625 42.86 43.77 42.56 43.39 1809107
20080626 42.99 43.26 42.61 42.61 3173779
20080627 42.61 42.85 41.63 41.80 3085636
20080630 41.71 42.45 41.62 42.11 2544131
20080701 41.78 42.51 41.54 42.43 2785998
20080702 42.43 42.66 42.18 42.39 2075893
20080703 42.68 43.09 42.60 42.92 780893
20080707 43.07 43.16 42.44 42.66 2867695
20080708 42.44 43.13 42.44 42.89 1765098
20080709 42.80 43.28 42.61 42.93 1649557
20080710 43.03 43.03 42.55 42.82 1228304
20080711 42.66 42.66 41.78 42.15 3231550
20080714 42.58 42.88 42.31 42.72 2674424
20080715 40.74 44.61 38.30 42.52 11033038
20080716 42.49 42.78 41.57 42.50 2888894
20080717 42.51 43.50 41.91 43.43 1873696
20080718 43.49 43.54 42.79 43.36 1494717
20080721 43.43 43.52 43.00 43.28 699692
20080722 43.28 44.05 43.20 44.05 1813446
20080723 44.20 44.61 43.74 44.17 3266013
20080724 44.33 44.64 43.88 43.94 2438061
20080725 44.14 44.38 43.65 43.81 1183197
20080728 42.64 43.75 42.63 43.52 1998096
20080729 43.80 44.60 43.63 44.57 2162453
20080730 44.72 45.29 44.55 45.22 1698763
20080731 45.20 45.31 44.05 44.33 4368423
20080801 44.61 46.45 43.89 44.30 4314088
20080804 44.31 45.44 43.64 45.12 2201545
20080805 45.44 46.27 45.36 46.13 1927412
20080806 46.08 46.58 45.99 46.57 993516
20080807 46.29 46.29 45.57 45.58 1238761
20080808 45.60 47.95 45.41 47.86 2105045
20080811 48.04 48.78 47.72 48.48 2291775
20080812 48.27 49.12 48.27 48.72 1821324
20080813 48.51 48.71 47.37 47.99 1978305
20080814 47.96 48.40 47.51 48.21 1946712
20080815 48.46 49.56 47.83 49.25 1720890
20080818 49.34 49.67 48.87 49.06 1666432
20080819 48.91 49.38 48.65 48.91 2264485
20080820 49.01 49.01 48.14 48.39 1593044
20080821 48.02 48.26 47.41 47.48 1834108
20080822 47.75 48.52 47.67 48.52 1136115
20080825 48.43 48.43 47.21 47.52 994869
20080826 47.52 47.67 47.07 47.42 759459
20080827 47.38 47.69 46.78 47.52 909924
20080828 47.72 48.71 47.17 48.58 1517073
20080829 48.40 48.78 48.00 48.08 903286
20080902 48.68 49.87 48.68 49.13 1569195
20080903 48.65 49.63 48.65 49.62 1548051
20080904 49.62 50.92 49.58 50.31 3360647
20080905 50.11 51.06 49.99 50.88 2259813
20080908 51.44 51.91 50.39 51.30 2453304
20080909 51.40 52.47 51.18 51.52 2606229
20080910 51.54 51.69 50.89 51.05 1734412
20080911 50.83 51.69 50.09 51.52 1943761
20080912 51.22 51.88 51.06 51.82 1273673
20080915 51.24 52.86 50.92 51.29 2006210
20080916 51.33 52.35 50.99 52.02 2403026
20080917 51.32 52.18 50.66 51.47 3181785
20080918 51.75 52.06 50.44 51.75 2834877
20080919 50.97 52.88 49.54 51.10 3907192
20080922 50.76 51.25 49.22 49.62 1756048
20080923 49.62 50.33 49.35 49.91 1366976
20080924 50.11 50.63 49.64 50.24 1198440
20080925 50.47 51.03 49.97 50.09 886691
20080926 49.62 50.47 49.62 50.26 1278221
20080929 50.08 50.66 49.09 49.59 1902088
20080930 50.09 51.05 49.13 51.00 2005841
20081001 50.37 50.96 50.22 50.69 1476260
20081002 50.49 52.06 50.49 51.44 2913429
20081003 51.67 52.04 50.65 50.74 2436586
20081006 49.43 50.72 49.07 49.99 3849661
20081007 50.84 50.84 48.30 48.30 2452198
20081008 47.68 48.81 45.83 47.99 4237011
20081009 48.56 49.23 46.08 46.12 5266915
20081010 44.75 47.78 42.60 45.74 3957347
20081013 45.77 48.81 45.63 48.65 2762718
20081014 49.64 50.13 46.23 47.23 3065370
20081015 47.06 47.06 44.22 44.80 3172565
20081016 45.09 47.43 44.32 47.04 4651776
20081017 45.43 48.65 45.43 47.64 2194784
20081020 48.13 48.48 47.34 48.48 2144014
20081021 48.16 48.56 47.22 47.34 1748795
20081022 46.52 46.70 45.20 46.53 3913584
20081023 46.49 47.68 44.76 46.07 4827442
20081024 43.47 45.87 43.47 44.48 2935854
20081027 43.68 45.16 43.59 44.12 1827257
20081028 44.84 46.22 43.43 45.52 3056931
20081029 45.53 48.71 45.28 46.70 2669678
20081030 47.54 48.91 47.11 48.56 2767345
20081031 48.39 51.67 48.28 49.87 3553434
20081103 50.43 51.60 50.31 50.68 1739101
20081104 51.45 51.75 50.62 51.46 2164640
20081105 51.00 51.46 49.58 49.76 1735443
20081106 49.58 50.17 48.02 48.28 2199635
20081107 48.46 48.72 47.65 48.71 1752270
20081110 49.36 49.77 47.29 48.20 1593272
20081111 47.46 48.75 47.27 48.05 1809212
20081112 47.25 47.70 46.30 47.10 2552259
20081113 47.57 50.64 47.44 50.64 3856554
20081114 50.20 51.16 48.63 48.63 3234463
20081117 48.45 50.30 47.95 49.25 2101358
20081118 48.61 50.37 48.52 50.25 2496415
20081119 50.04 50.80 48.72 48.73 2522630
20081120 48.19 49.46 46.54 46.95 2998039
20081121 47.58 48.08 45.49 48.08 4146872
20081124 48.43 49.45 47.81 48.69 2436059
20081125 49.53 49.89 46.64 47.16 4924548
20081126 47.08 47.90 46.56 47.63 2238043
20081128 47.52 48.66 47.16 48.52 908751
20081201 48.07 48.46 46.31 46.44 1753245
20081202 47.00 47.30 45.84 47.08 2252918
20081203 46.05 48.11 46.05 47.40 2327052
20081204 47.18 47.53 45.56 46.10 2255357
20081205 45.59 46.40 44.96 46.34 3500028
20081208 47.16 47.16 44.49 44.66 3066930
20081209 44.70 44.70 43.29 43.50 2911224
20081210 43.93 44.21 43.03 43.56 1382819
20081211 43.65 44.50 43.07 43.71 1664602
20081212 42.93 43.75 42.69 43.50 2056975
20081215 43.64 43.74 42.70 43.13 1955407
20081216 43.42 44.92 43.10 44.86 2678336
20081217 44.39 44.63 42.99 43.23 2474711
20081218 43.34 45.67 43.06 45.03 2469712
20081219 45.39 45.52 43.80 43.94 2533969
20081222 44.02 44.90 43.47 44.85 1397085
20081223 45.29 45.33 43.93 44.07 1024342
20081224 44.12 44.74 44.05 44.48 398105
20081226 44.57 45.09 44.21 44.66 561004
20081229 44.46 44.98 43.77 44.16 891803
20081230 44.33 45.24 44.26 45.23 1205775
20081231 44.89 45.93 44.82 45.57 1281616
20090102 45.85 46.34 45.39 46.23 1061165
20090105 46.22 46.42 45.77 46.12 1352458
20090106 46.22 46.24 45.09 45.54 2082337
20090107 45.11 45.80 44.47 44.80 2131597
20090108 44.58 44.65 43.69 44.65 2128671
20090109 44.57 44.70 43.35 43.39 1451954
20090112 43.48 43.58 42.95 43.20 1541451
20090113 43.31 43.71 42.65 43.08 1798360
20090114 42.69 42.84 41.63 42.16 2393017
20090115 42.14 42.44 41.21 41.77 2290229
20090116 42.22 42.61 41.92 42.12 2583108
20090120 42.00 42.47 41.19 41.25 2009422
20090121 41.74 41.92 40.76 41.85 2779172
20090122 41.47 42.39 41.09 42.25 2115502
20090123 41.75 41.75 40.28 40.65 3109605
20090126 40.57 40.76 39.59 40.16 5211772
20090127 40.40 40.75 40.18 40.49 3604173
20090128 41.22 41.47 40.79 41.25 3746354
20090129 41.08 42.32 41.03 41.76 2639831
20090130 41.97 42.09 41.10 41.52 3940962
20090202 42.56 42.56 41.22 41.75 3792983
20090203 42.04 43.20 41.68 42.90 3006457
20090204 43.87 45.46 43.29 43.63 4815550
20090205 43.46 44.39 43.09 43.98 2771019
20090206 44.06 45.13 43.83 44.76 2300747
20090209 44.71 44.84 44.34 44.55 1577883
20090210 44.30 44.55 42.69 43.00 2754953
20090211 43.17 43.64 43.04 43.40 2569888
20090212 43.10 43.38 42.19 43.05 2412366
20090213 43.25 43.59 42.88 43.03 2350637
20090217 42.19 42.37 40.94 41.28 3026631
20090218 41.59 41.85 41.01 41.38 2225489
20090219 41.76 41.95 41.35 41.61 3263277
20090220 41.06 41.80 40.49 41.15 3092829
20090223 41.35 41.35 40.01 40.12 1879157
20090224 40.03 41.05 39.87 40.90 2322974
20090225 40.89 41.28 40.27 40.69 2308116
20090226 40.79 41.02 39.92 39.92 2760751
20090227 39.74 40.77 39.42 40.23 2551285
20090302 39.73 40.82 39.11 39.19 2874907
20090303 39.77 39.79 38.75 39.07 2192148
20090304 39.29 39.98 39.16 39.33 5204162
20090305 38.72 38.96 37.84 38.11 2746980
20090306 38.34 39.01 37.91 38.73 2869954
20090309 38.46 38.61 37.81 38.00 2202174
20090310 39.14 39.61 38.37 39.56 2488952
20090311 39.74 40.27 39.58 39.85 1708709
20090312 39.68 41.10 39.55 41.04 1745915
20090313 41.18 41.99 40.85 41.76 1869613
20090316 41.96 42.56 41.76 42.02 1862124
20090317 41.96 42.57 41.90 42.57 1674160
20090318 42.42 43.27 41.80 42.73 2483154
20090319 42.95 43.04 40.84 41.16 2602625
20090320 40.95 41.53 40.83 40.94 2442082
20090323 41.64 42.55 41.06 42.53 2250857
20090324 42.35 43.05 42.05 42.20 2628838
20090325 42.37 42.86 41.61 42.41 2096112
20090326 42.77 43.14 42.09 43.13 1808851
20090327 42.71 43.44 42.42 42.80 1742291
20090330 42.51 42.53 41.60 42.19 1560004
20090331 42.34 43.34 42.22 42.62 1899934
20090401 42.23 43.10 41.82 42.94 1497189
20090402 43.51 44.77 43.10 44.21 2632825
20090403 44.33 44.42 43.73 44.13 1860433
20090406 43.87 44.28 43.76 44.22 1562179
20090407 43.63 44.01 43.21 43.36 1318526
20090408 43.43 44.58 43.43 44.58 1703152
20090409 45.15 45.15 44.11 44.77 1854634
20090413 44.38 44.40 43.78 43.99 1267186
20090414 43.73 44.26 43.42 43.83 1362376
20090415 43.73 44.62 43.73 44.54 1078256
20090416 44.70 45.79 44.34 45.68 1772128
20090417 45.88 46.52 45.60 46.28 1951878
20090420 45.77 46.35 45.77 46.03 1575708
20090421 46.08 46.66 45.79 46.21 1371316
20090422 46.18 47.40 42.22 46.32 2869833
20090423 46.63 46.93 45.95 46.47 2408590
20090424 46.46 47.03 46.22 46.77 1670821
20090427 46.59 47.31 46.39 46.52 1736715
20090428 46.40 46.93 45.91 46.46 1756842
20090429 46.65 47.13 46.34 46.70 1560360
20090430 46.87 47.12 45.99 46.78 3070400
20090501 46.92 47.33 44.86 46.16 4283321
20090504 47.05 47.05 44.76 45.26 4738945
20090505 45.15 45.28 44.46 45.02 3059019
20090506 45.13 45.63 44.13 44.52 2525640
20090507 44.75 44.75 44.00 44.02 3064650
20090508 44.24 44.30 43.67 43.75 2986177
20090511 43.27 43.91 42.81 43.53 3481217
20090512 43.77 44.05 43.10 43.40 2561463
20090513 43.28 43.40 42.67 42.90 2633466
20090514 42.80 43.06 41.99 42.10 3434732
20090515 42.11 42.97 42.03 42.66 2779750
20090518 42.85 43.50 42.60 43.47 2124049
20090519 43.33 44.19 43.10 43.71 1900610
20090520 43.80 44.46 43.66 43.76 1884676
20090521 43.24 43.50 42.61 42.98 1581446
20090522 42.98 43.18 42.62 42.66 1317033
20090526 42.44 43.54 42.44 43.43 1462598
20090527 43.39 43.60 42.70 42.84 2125367
20090528 43.12 43.24 42.57 43.06 1924332
20090529 43.12 43.82 42.96 43.77 1593905
20090601 44.10 44.52 43.76 43.89 3131861
20090602 43.71 44.80 43.71 44.56 1941943
20090603 44.35 44.57 43.92 44.30 1396105
20090604 44.44 44.49 43.72 44.10 1528850
20090605 44.38 44.56 43.85 44.19 1759119
20090608 44.13 45.26 44.07 44.88 2106198
20090609 45.22 45.26 44.45 44.80 1799973
20090610 44.99 45.19 44.34 44.65 1278215
20090611 45.21 45.45 44.67 44.78 1502134
20090612 45.57 47.15 45.37 47.07 4771173
20090615 46.32 46.87 46.08 46.73 3754256
20090616 46.97 47.03 46.24 46.37 2195454
20090617 46.42 47.14 46.08 47.01 2817968
20090618 47.12 47.45 46.63 47.31 2278839
20090619 47.71 47.94 46.70 46.80 2599801
20090622 46.63 47.00 46.52 46.71 2359469
20090623 46.81 47.07 46.05 46.15 2147651
20090624 46.47 46.74 46.01 46.29 1524657
20090625 46.22 47.38 45.83 47.02 1999810
20090626 46.89 46.98 46.39 46.67 2861578
20090629 46.71 47.20 46.42 47.18 1113242
20090630 47.28 47.28 46.24 46.60 1638713
20090701 46.71 47.44 46.25 47.23 1512916
20090702 46.84 47.24 46.58 46.72 1620742
20090706 46.57 47.49 46.43 47.42 1497222
20090707 47.38 47.58 46.89 47.02 1462238
20090708 47.27 47.27 46.68 47.08 1360283
20090709 47.24 47.43 46.68 47.05 997030
20090710 46.91 47.26 46.63 46.99 1296546
20090713 47.20 47.94 46.90 47.89 1546582
20090714 47.85 48.03 47.35 47.92 1178896
20090715 48.26 48.31 47.60 48.22 1538555
20090716 48.04 48.41 47.76 48.27 1553531
20090717 48.19 48.71 48.14 48.49 1303135
20090720 48.75 49.00 48.16 48.92 1065080
20090721 49.18 49.47 48.60 49.03 1392032
20090722 49.14 49.92 48.99 49.50 2344134
20090723 49.66 50.51 49.66 50.31 2050899
20090724 50.18 50.31 49.72 50.22 1211010
20090727 50.27 50.27 49.63 50.11 903921
20090728 49.87 50.62 49.87 50.59 1481746
20090729 50.18 50.99 50.18 50.73 1448365
20090730 51.01 51.48 50.58 51.17 2265089
20090731 51.21 51.89 50.84 51.36 2000767
20090803 51.69 51.69 48.85 49.66 5365554
20090804 49.71 49.97 49.27 49.45 2530124
20090805 49.34 49.66 48.44 48.86 3311922
20090806 49.14 49.14 47.82 48.01 2527273
20090807 48.37 48.82 48.03 48.72 1278842
20090810 48.66 48.66 48.07 48.44 1232631
20090811 48.26 48.81 48.17 48.51 1065365
20090812 48.60 49.17 48.32 48.82 1328024
20090813 48.57 48.88 48.33 48.86 1271121
20090814 49.07 49.22 48.28 48.55 1761036
20090817 48.12 48.33 47.88 48.17 1247124
20090818 48.16 48.26 47.69 48.15 1056812
20090819 47.93 48.64 47.82 48.60 977218
20090820 48.94 49.24 48.39 48.97 989454
20090821 49.24 49.58 48.99 49.40 1208515
20090824 49.49 49.49 49.03 49.24 764098
20090825 49.24 49.71 49.02 49.65 1406430
20090826 49.66 49.91 49.45 49.88 1260310
20090827 49.76 49.87 49.28 49.73 752575
20090828 49.76 50.04 49.34 49.51 1321609
20090831 49.45 49.77 49.28 49.74 913662
20090901 49.70 49.77 49.03 49.14 1151255
20090902 48.98 49.26 48.89 48.96 1128090
20090903 49.20 49.20 48.49 48.97 1422823
20090904 48.92 49.34 48.87 49.32 770275
20090908 49.45 49.66 49.24 49.56 1315907
20090909 49.38 49.46 49.06 49.12 1703658
20090910 49.16 49.61 49.16 49.49 2146768
20090911 48.49 48.87 48.23 48.54 3920397
20090914 48.33 48.80 48.02 48.67 1451810
20090915 48.50 48.50 48.05 48.19 2124553
20090916 48.33 48.44 47.98 48.28 1815920
20090917 48.28 48.70 47.98 48.03 1828038
20090918 48.33 48.90 47.98 48.76 1679186
20090921 48.60 48.60 48.23 48.54 1108488
20090922 48.72 50.62 48.31 49.78 6349306
20090923 49.86 50.14 49.45 49.47 2761420
20090924 49.56 49.87 49.13 49.45 1517266
20090925 49.40 49.84 49.25 49.37 1060495
20090928 49.52 49.78 49.24 49.62 1548154
20090929 49.57 49.76 49.19 49.26 1118230
20090930 49.30 49.61 48.95 49.51 1428169
20091001 49.46 49.46 48.33 48.52 1976533
20091002 48.54 48.87 48.44 48.49 1567280
20091005 48.81 48.81 47.44 47.89 3033820
20091006 48.28 48.47 47.91 48.07 1888030
20091007 47.91 48.26 47.71 48.25 1210891
20091008 49.29 49.77 49.28 49.56 3590500
20091009 49.65 49.66 49.16 49.40 1539838
20091012 49.72 50.30 49.33 49.33 1871042
20091013 49.30 49.35 48.99 49.29 1262686
20091014 49.41 49.55 48.74 49.03 1946953
20091015 48.83 49.32 48.74 49.16 1372335
20091016 49.15 49.59 48.83 48.97 1313887
20091019 49.03 49.29 48.80 49.02 1288821
20091020 48.85 49.27 48.74 48.94 1423061
20091021 48.94 49.54 48.69 48.69 1852747
20091022 49.03 50.09 48.88 49.98 2642505
20091023 50.02 50.06 49.56 49.78 2374619
20091026 49.95 50.11 49.25 49.45 1905285
20091027 49.59 49.74 49.19 49.29 1341650
20091028 49.23 49.58 49.00 49.23 2501665
20091029 49.47 50.09 49.25 49.94 2268320
20091030 49.95 50.74 49.71 50.28 4385041
20091102 50.94 51.51 50.09 50.43 4318960
20091103 51.03 51.03 49.32 49.80 3181325
20091104 49.92 50.39 49.71 49.95 1854163
20091105 50.31 50.59 50.09 50.49 1503496
20091106 50.22 51.10 50.14 50.88 1718938
20091109 51.29 52.11 50.99 51.94 2175853
20091110 51.93 52.10 51.21 51.50 1776892
20091111 51.56 51.69 50.95 51.23 1525052
20091112 51.13 51.27 50.44 50.69 1444247
20091113 50.78 50.94 50.46 50.72 1570167
20091116 50.92 51.42 50.73 50.97 1413739
20091117 50.94 51.12 50.55 51.12 1519045
20091118 51.18 52.22 50.70 51.53 4199636
20091119 51.23 51.40 50.41 50.81 2311314
20091120 50.84 51.00 50.54 50.64 1213493
20091123 51.06 51.40 51.02 51.20 1161429
20091124 51.33 51.55 51.06 51.27 966836
20091125 51.46 51.63 51.14 51.33 670001
20091127 50.39 51.33 50.33 50.98 480120
20091130 50.97 51.35 50.75 51.17 1002763
20091201 51.50 51.74 51.19 51.56 1062955
20091202 51.46 52.52 51.36 51.99 1670761
20091203 52.17 52.36 51.76 51.90 1092874
20091204 52.18 52.55 51.65 52.13 1791027
20091207 52.19 52.28 51.48 51.83 1900691
20091208 51.72 52.56 51.23 52.04 2622284
20091209 52.17 52.68 51.70 52.54 2526166
20091210 52.75 52.87 52.41 52.61 1246357
20091211 52.84 53.57 52.79 53.13 2704974
20091214 53.36 53.51 53.05 53.20 1625293
20091215 53.13 53.25 52.77 53.05 1483590
20091216 53.09 53.18 52.45 52.50 1669701
20091217 52.26 52.45 52.16 52.30 1106891
20091218 52.48 52.53 51.81 52.13 2397773
20091221 52.30 52.68 52.29 52.43 1822595
20091222 52.46 52.81 52.37 52.53 1095112
20091223 52.55 52.74 52.18 52.51 1136575
20091224 52.60 52.69 52.33 52.54 295304
20091228 52.70 52.80 52.31 52.58 581892
20091229 52.56 52.76 52.44 52.50 824897
20091230 52.31 52.65 52.19 52.28 735022
20091231 52.35 52.46 51.79 51.79 852931
20100104 52.25 52.25 51.86 52.15 1194764
20100105 52.02 53.31 51.56 52.72 3989495
20100106 52.44 53.01 52.21 52.58 1398308
20100107 52.39 52.39 51.81 52.08 1739316
20100108 51.90 52.13 51.40 52.09 1462623
20100111 51.99 52.13 51.32 52.07 1420100
20100112 51.98 52.21 51.82 52.15 1015484
20100113 52.13 52.90 52.03 52.58 1023612
20100114 52.41 52.80 52.22 52.54 729721
20100115 52.54 52.72 51.81 51.95 1571698
20100119 52.01 52.80 51.88 52.19 1237287
20100120 52.10 52.25 51.62 52.13 985330
20100121 52.37 52.63 51.36 51.79 1556503
20100122 51.79 52.02 50.99 51.04 1584419
20100125 51.32 51.34 50.86 51.08 1647556
20100126 51.04 51.04 50.53 50.73 1409000
20100127 50.64 51.00 50.47 50.71 2509730
20100128 50.91 51.55 50.69 50.76 1850553
20100129 50.86 51.19 50.59 50.65 1433764
20100201 50.78 51.00 50.52 50.92 760220
20100202 51.03 51.72 50.72 51.59 1233196
20100203 51.53 52.08 51.24 51.93 1494273
20100204 52.22 52.71 51.43 51.66 2508445
20100205 51.82 51.96 51.27 51.85 1592864
20100208 51.90 52.35 51.41 51.60 1820299
20100209 51.94 52.20 51.41 51.96 1358770
20100210 52.03 52.03 51.36 51.57 1188807
20100211 51.51 51.62 51.01 51.47 1182733
20100212 51.34 51.36 50.57 50.82 1954167
20100216 50.90 51.32 50.85 51.28 1322792
20100217 51.41 51.78 51.34 51.69 1316601
20100218 51.54 52.31 51.48 52.13 1244761
20100219 52.14 52.31 51.73 52.23 1197568
20100222 52.34 52.43 52.07 52.24 1012419
20100223 52.19 52.39 51.78 52.18 1193713
20100224 52.37 52.39 51.95 52.22 982398
20100225 51.85 52.44 51.63 52.37 1099095
20100226 52.49 52.69 52.19 52.49 1136942
20100301 52.50 52.75 52.29 52.70 1051084
20100302 52.81 52.82 52.54 52.73 1589359
20100303 52.58 52.97 52.34 52.55 1184835
20100304 52.67 52.87 52.49 52.73 1088114
20100305 52.79 52.91 52.37 52.65 1283776
20100308 52.52 53.14 52.43 52.97 1526981
20100309 52.92 53.27 52.85 53.08 928664
20100310 53.07 53.38 52.79 53.38 1425120
20100311 53.34 53.56 53.06 53.56 1397085
20100312 53.60 53.91 53.47 53.84 1564829
20100315 53.76 53.91 53.55 53.87 931117
20100316 54.27 54.79 54.04 54.75 2668713
20100317 54.81 55.56 54.77 55.34 3110033
20100318 55.50 55.55 55.05 55.31 1393230
20100319 55.16 55.52 54.82 55.16 1325245
20100322 55.32 55.63 55.05 55.58 1270810
20100323 55.64 55.80 55.30 55.74 994196
20100324 55.55 55.72 55.37 55.52 1350827
20100325 55.70 55.77 55.40 55.45 1164744
20100326 55.58 55.58 54.90 55.27 1195232
20100329 55.40 55.75 55.14 55.64 883574
20100330 55.72 55.72 55.05 55.41 1020830
20100331 55.34 55.34 54.71 54.91 1502450
20100401 54.99 55.08 54.70 55.03 1376993
20100405 55.21 55.21 54.50 54.76 1517402
20100406 54.84 54.84 54.16 54.54 1515417
20100407 54.39 54.50 54.10 54.25 1013471
20100408 54.13 54.24 53.95 54.21 1132270
20100409 54.46 54.53 53.95 54.38 1036132
20100412 54.45 54.48 54.10 54.33 819210
20100413 54.35 54.78 54.15 54.66 1307022
20100414 54.52 55.15 54.31 55.10 1295224
20100415 55.05 55.09 54.68 54.94 1021531
20100416 54.89 55.40 54.79 55.21 1286697
20100419 55.09 55.49 55.07 55.48 900162
20100420 55.62 55.64 55.34 55.59 702397
20100421 55.72 55.88 55.55 55.78 955181
20100422 55.64 55.64 54.67 55.34 1581650
20100423 55.28 56.07 55.03 55.92 2248419
20100426 56.04 56.24 55.43 55.62 1525262
20100427 55.69 55.69 54.85 54.93 1556908
20100428 55.13 55.65 54.65 55.27 1190951
20100429 55.55 55.88 55.21 55.86 1340719
20100430 55.78 56.24 55.56 55.81 1744233
20100503 55.63 56.03 54.33 55.25 2818801
20100504 54.64 54.64 53.87 54.38 2077152
20100505 53.97 54.93 53.97 54.44 1572325
20100506 54.31 54.52 52.49 53.85 2880934
20100507 53.85 54.21 52.78 53.05 3217794
20100510 54.10 54.87 53.92 54.79 2048752
20100511 54.52 55.06 54.35 54.47 1169043
20100512 54.43 55.24 54.18 55.11 1436236
20100513 55.16 55.45 54.87 54.92 1172404
20100514 54.80 55.35 54.74 54.98 2188550
20100517 55.37 56.20 55.13 56.09 2490287
20100518 56.36 56.36 55.57 55.70 2211734
20100519 55.74 55.81 55.00 55.13 2471624
20100520 54.49 55.02 54.18 54.18 2260999
20100521 54.03 54.47 53.70 54.12 3234719
20100524 54.08 54.53 53.93 54.06 2338897
20100525 53.47 54.27 53.11 54.22 2462119
20100526 54.58 54.87 54.19 54.23 1420007
20100527 54.85 54.85 54.20 54.67 1579744
20100528 54.78 54.81 54.19 54.19 1933180
20100601 54.02 54.73 53.91 54.11 1664249
20100602 54.35 54.81 54.00 54.80 1573368
20100603 55.05 55.31 54.82 55.25 1290526
20100604 54.81 54.81 54.16 54.41 1720237
20100607 54.42 54.70 54.19 54.22 1394041
20100608 54.36 54.94 54.24 54.86 1846705
20100609 55.04 55.42 54.75 55.02 1173216
20100610 55.56 56.02 55.31 55.71 1449451
20100611 55.50 55.50 54.94 55.37 1629009
20100614 55.65 55.89 55.35 55.35 1125457
20100615 55.64 56.07 55.54 56.07 1432758
20100616 55.85 56.28 55.69 56.05 1100419
20100617 56.13 56.29 55.71 56.25 1070164
20100618 56.28 56.45 56.07 56.13 1349644
20100621 56.36 56.65 55.66 55.95 1346283
20100622 56.06 56.45 55.56 55.57 1066454
20100623 55.59 55.86 55.25 55.46 748605
20100624 55.38 55.75 55.11 55.19 1205094
20100625 55.12 55.16 54.47 54.73 1694851
20100628 54.87 55.18 54.48 54.74 1488168
20100629 54.41 54.71 53.92 54.12 1650106
20100630 54.20 54.32 53.59 53.62 1446437
20100701 53.77 53.81 53.28 53.67 1957523
20100702 53.59 53.87 53.14 53.26 1654279
20100706 53.86 54.03 53.07 53.42 1950916
20100707 53.39 54.56 53.39 54.53 1403663
20100708 54.73 55.19 54.62 55.18 1196979
20100709 55.13 55.38 54.93 55.31 912050
20100712 55.31 55.62 55.13 55.53 870320
20100713 55.96 56.16 55.70 55.98 1080017
20100714 56.02 56.12 55.75 56.12 952622
20100715 56.00 56.32 55.75 56.26 952506
20100716 56.17 56.17 55.48 55.56 1412241
20100719 55.87 56.07 55.69 56.00 817345
20100720 55.56 56.26 55.50 56.26 1029824
20100721 56.40 56.42 55.34 55.55 1252041
20100722 56.02 56.32 55.77 56.02 1020898
20100723 55.87 56.46 55.87 56.44 1020203
20100726 56.63 57.20 56.40 57.20 1120135
20100727 57.40 57.80 57.01 57.59 2211878
20100728 57.62 57.62 57.01 57.14 917258
20100729 56.83 57.26 55.91 56.46 1877160
20100730 56.16 56.70 55.93 56.44 1036340
20100802 56.88 57.06 56.06 56.29 2016472
20100803 56.04 56.77 55.69 56.09 2205211
20100804 56.27 56.81 56.27 56.46 2008426
20100805 56.34 56.75 55.97 56.48 1012662
20100806 56.12 56.64 56.04 56.62 994730
20100809 56.83 57.35 56.72 57.31 1068295
20100810 57.03 57.65 56.94 57.31 1078985
20100811 56.64 56.84 56.17 56.23 1038754
20100812 55.55 56.27 55.34 56.13 1074157
20100813 56.08 56.21 55.89 55.95 835072
20100816 55.84 55.97 55.57 55.90 585068
20100817 56.15 56.70 55.93 56.42 1087835
20100818 56.46 56.87 56.23 56.69 692656
20100819 56.50 56.55 55.89 56.03 952316
20100820 55.66 56.15 55.66 56.04 818175
20100823 56.11 56.34 55.89 55.94 829095
20100824 55.56 56.53 55.55 56.21 2058082
20100825 55.97 56.15 55.55 56.04 1573476
20100826 56.06 56.14 55.64 55.81 1072548
20100827 55.91 56.36 55.68 56.27 775531
20100830 56.31 56.46 55.88 55.91 844842
20100831 55.75 56.41 55.72 56.39 1399680
20100901 56.65 57.11 56.61 56.87 1035535
20100902 57.00 57.31 56.83 57.29 1051743
20100903 57.48 57.55 57.22 57.55 945879
20100907 57.31 57.66 57.29 57.52 984845
20100908 57.63 57.77 57.43 57.71 949097
20100909 57.97 58.00 57.42 57.69 741163
20100910 57.14 57.67 56.93 57.65 1258643
20100913 57.95 58.05 57.46 57.55 939557
20100914 57.51 58.05 57.50 57.84 1049444
20100915 57.78 58.36 57.61 58.24 661736
20100916 58.01 58.20 57.84 58.18 767945
20100917 58.26 58.61 57.98 57.98 1127721
20100920 58.19 58.92 58.05 58.82 1036685
20100921 58.97 59.04 57.88 58.05 1830262
20100922 58.07 58.28 57.38 57.78 1834400
20100923 57.49 57.71 57.25 57.43 1574970
20100924 57.71 57.85 57.42 57.64 1235654
20100927 57.64 57.99 57.38 57.66 1335656
20100928 57.68 57.98 57.24 57.95 875303
20100929 57.87 58.65 57.74 58.25 1752445
20100930 58.55 58.55 57.69 58.08 1455428
20101001 58.11 58.38 57.89 58.29 1076571
20101004 58.20 58.55 57.93 58.00 1156457
20101005 58.34 58.36 57.89 58.02 1860608
20101006 58.63 58.67 58.25 58.44 1612557
20101007 58.63 58.70 58.27 58.45 751852
20101008 58.64 59.50 58.56 59.29 1420370
20101011 59.46 59.56 59.25 59.43 737369
20101012 59.42 59.71 59.11 59.53 835877
20101013 59.62 60.01 59.55 59.77 1206918
20101014 59.82 60.03 59.27 59.59 1277839
20101015 59.80 60.02 59.07 59.12 1810492
20101018 59.21 59.42 59.05 59.36 1071398
20101019 59.16 59.55 58.55 58.84 1394277
20101020 58.92 59.52 58.92 59.13 964500
20101021 59.22 59.62 58.83 59.16 833693
20101022 59.05 59.38 59.05 59.32 892659
20101025 59.39 59.52 59.03 59.22 1087726
20101026 59.01 59.01 58.07 58.54 1747887
20101027 58.26 58.59 57.76 58.20 1480859
20101028 58.38 58.52 57.96 58.18 1169021
20101029 58.18 58.53 58.08 58.37 854447
20101101 58.39 58.51 57.97 58.16 1714366
20101102 55.21 56.13 54.91 55.71 6287150
20101103 55.75 55.75 55.10 55.25 4277479
20101104 55.52 55.52 54.38 54.50 4503233
20101105 54.42 54.93 54.25 54.89 2643609
20101108 54.92 55.41 54.83 55.35 2729920
20101109 55.38 55.47 54.85 55.04 1594990
20101110 55.07 55.30 54.91 55.25 1271295
20101111 54.94 55.53 54.94 55.49 1315077
20101112 55.48 55.77 55.20 55.71 1952093
20101115 55.90 56.30 55.82 55.82 1615741
20101116 55.64 55.81 54.94 55.25 1578914
20101117 55.49 55.49 54.86 55.06 1196385
20101118 55.29 55.58 54.99 55.19 1218162
20101119 55.24 55.32 54.82 55.02 1330812
20101122 54.89 55.15 54.60 55.13 1461362
20101123 54.84 54.85 54.55 54.69 944406
20101124 54.90 55.09 54.44 54.78 1253052
20101126 54.70 55.02 54.51 54.55 1124782
20101129 54.40 54.48 53.90 54.20 1522133
20101130 53.96 54.40 53.90 54.21 1492488
20101201 54.65 54.88 54.25 54.65 1727934
20101202 54.79 55.25 54.63 54.97 2287418
20101203 54.98 54.99 54.52 54.81 1576975
20101206 54.75 54.80 54.30 54.43 959571
20101207 54.71 54.73 54.25 54.54 1459765
20101208 54.51 54.99 54.42 54.77 1097190
20101209 54.82 54.96 54.47 54.64 877022
20101210 54.64 54.82 54.52 54.78 1270040
20101213 54.93 54.98 54.73 54.75 1407887
20101214 54.71 54.99 54.71 54.82 1313937
20101215 54.80 54.89 54.52 54.60 1291932
20101216 54.60 54.88 54.49 54.77 1210067
20101217 54.56 54.87 54.40 54.85 1917203
20101220 54.90 55.58 54.89 55.39 1380295
20101221 55.43 55.72 55.25 55.53 1740476
20101222 55.47 55.89 55.43 55.88 752287
20101223 55.91 55.99 55.69 55.97 740885
20101227 55.91 56.04 55.74 55.96 664380
20101228 55.96 56.18 55.76 56.04 793561
20101229 56.21 56.31 55.82 55.96 687639
20101230 55.77 55.91 55.69 55.82 690490
20101231 55.69 55.87 55.50 55.50 1155909
20110103 54.01 54.19 53.11 54.00 7875527
20110104 53.90 54.16 53.34 54.00 5169323
20110105 53.76 54.40 53.56 54.33 2683629
20110106 54.28 54.82 54.19 54.80 2812810
20110107 54.73 55.10 54.42 54.67 3608880
20110110 54.46 54.97 54.46 54.82 2585004
20110111 54.86 54.94 54.71 54.91 1442321
20110112 55.17 55.40 54.91 55.36 1306412
20110113 55.46 55.69 55.39 55.62 1323971
20110114 55.68 56.11 55.43 56.11 1787680
20110118 55.98 56.32 55.74 56.04 1735231
20110119 55.65 55.75 55.28 55.58 2283427
20110120 55.57 56.15 55.52 56.11 2345681
20110121 56.13 56.21 55.58 55.90 2264272
20110124 56.01 56.11 55.34 55.94 2668350
20110125 56.16 56.53 55.94 56.06 1841328
20110126 56.13 56.29 55.89 56.25 1664994
20110127 56.06 56.91 55.66 56.90 3305460
20110128 56.81 56.99 56.27 56.43 2433401
20110131 56.61 56.62 55.58 55.64 2857053
20110201 55.72 56.27 55.60 56.19 2550391
20110202 56.03 56.22 55.65 55.71 2161327
20110203 55.66 56.45 55.53 56.40 3251203
20110204 55.86 58.12 55.78 58.09 5547720
20110207 57.89 58.18 57.61 58.13 3218763
20110208 58.03 58.98 57.99 58.86 3162811
20110209 58.67 58.79 58.15 58.51 2891189
20110210 58.41 58.80 58.27 58.61 2151833
20110211 58.57 64.08 58.37 63.04 12791631
20110214 62.47 62.47 59.05 59.14 8817913
20110215 59.11 59.88 58.86 58.94 3286131
20110216 59.08 59.89 59.06 59.52 2119844
20110217 59.13 59.98 59.13 59.61 1801992
20110218 59.71 60.51 59.59 60.29 1926103
20110222 59.85 60.69 59.81 60.12 1975273
20110223 59.98 60.26 59.57 59.65 1760056
20110224 59.77 59.94 59.27 59.64 1427509
20110225 59.64 60.23 59.55 60.14 994927
20110228 60.16 60.60 59.90 59.95 1718572
20110301 60.17 60.57 60.00 60.03 1243603
20110302 59.86 60.16 59.71 59.94 1558742
20110303 60.32 60.97 60.26 60.89 1416997
20110304 60.72 60.90 60.11 60.50 910378
20110307 60.49 60.49 60.00 60.08 1087502
20110308 60.28 60.63 59.80 60.35 1051444
20110309 60.16 60.42 59.87 60.27 971416
20110310 60.04 60.44 59.73 59.96 1380600
20110311 59.80 60.38 59.72 60.23 850922
20110314 59.98 60.16 59.51 59.82 676962
20110315 59.18 60.19 59.16 59.88 1501321
20110316 59.83 60.27 59.49 59.81 1321935
20110317 60.47 60.47 59.70 60.11 956835
20110318 60.52 61.10 60.34 60.88 1782211
20110321 61.07 61.71 61.07 61.55 1134411
20110322 61.49 61.71 61.09 61.18 1062522
20110323 61.19 61.26 60.64 60.90 1076538
20110324 61.07 61.72 60.94 61.62 996736
20110325 61.71 61.84 61.35 61.47 941462
20110328 61.62 61.93 61.60 61.65 932306
20110329 61.65 62.09 61.64 61.93 1194320
20110330 62.03 62.37 61.93 61.95 1024429
20110331 61.93 62.24 61.82 61.99 708725
20110401 61.93 62.70 61.88 62.69 1348159
20110404 62.65 62.70 62.22 62.47 777902
20110405 62.34 62.34 61.56 61.65 1196015
20110406 61.75 62.40 61.68 62.27 959774
20110407 62.11 62.27 61.57 62.08 1096432
20110408 60.88 61.84 60.88 61.42 1772716
20110411 61.59 62.29 61.58 61.88 1005213
20110412 61.99 62.41 61.79 62.05 1127742
20110413 62.11 62.32 61.32 61.42 974581
20110414 61.24 61.74 61.14 61.61 1029516
20110415 61.80 61.93 61.59 61.61 1455429
20110418 61.31 61.51 60.93 61.25 1225291
20110419 61.31 61.58 60.65 60.86 1279774
20110420 61.26 61.53 61.03 61.28 1019682
20110421 61.39 61.72 61.23 61.50 716637
20110425 61.33 62.11 60.89 61.12 996700
20110426 61.33 61.75 61.06 61.14 1121400
20110427 61.35 61.83 61.24 61.74 783186
20110428 61.55 62.25 61.49 62.23 1301048
20110429 62.04 62.42 61.92 62.12 784980
20110502 62.22 62.64 62.08 62.41 1073516
20110503 60.17 60.50 59.50 60.17 3241294
20110504 60.18 60.73 60.02 60.54 1308225
20110505 60.22 61.53 60.07 61.03 1554148
20110506 61.36 61.49 60.79 61.20 1082599
20110509 61.11 62.01 61.11 61.94 1447839
20110510 61.81 62.31 61.60 61.99 1283890
20110511 62.01 62.47 61.86 62.09 999279
20110512 62.09 63.26 62.05 63.16 1119157
20110513 63.09 63.31 62.93 63.26 922912
20110516 62.99 63.30 62.89 63.11 739451
20110517 62.87 63.31 62.87 63.07 718929
20110518 63.08 63.09 62.43 62.73 939172
20110519 63.03 63.28 62.81 62.93 1295441
20110520 62.93 63.08 62.32 62.38 1338839
20110523 62.08 62.64 61.99 62.54 1003541
20110524 62.51 62.87 62.42 62.73 946237
20110525 62.73 62.74 61.84 62.16 1114447
20110526 62.03 62.12 61.66 61.91 1099532
20110527 61.91 62.10 61.65 61.79 700875
20110531 62.10 62.86 61.83 62.85 1285573
20110601 62.69 62.78 61.80 61.83 828714
20110602 61.89 61.98 61.00 61.17 1136763
20110603 60.36 60.79 60.13 60.17 1498414
20110606 60.09 60.19 59.69 59.99 1224905
20110607 60.17 60.25 59.85 60.08 1244642
20110608 59.44 59.72 59.06 59.60 1525889
20110609 59.60 60.19 59.53 59.84 1098523
20110610 59.59 59.79 59.38 59.41 827144
20110613 59.53 59.80 59.26 59.53 788793
20110614 59.84 60.08 59.68 59.78 1031351
20110615 59.42 59.73 58.83 59.12 1063311
20110616 58.94 59.67 58.94 59.58 977524
20110617 59.69 60.62 59.60 60.23 1796819
20110620 60.19 60.73 60.09 60.51 744722
20110621 60.83 60.83 60.39 60.44 695604
20110622 60.43 60.68 60.07 60.13 538720
20110623 59.66 60.07 59.27 59.95 941079
20110624 59.98 60.09 59.07 59.11 2033098
20110627 59.32 59.47 59.05 59.08 920893
20110628 59.38 59.38 58.99 59.35 902727
20110629 59.65 60.31 59.56 60.10 1097402
20110630 60.21 60.41 60.04 60.14 852264
20110701 59.90 60.89 59.86 60.88 810323
20110705 60.98 61.03 60.52 60.61 608135
20110706 60.56 61.11 60.37 60.80 1191375
20110707 61.14 61.30 60.63 60.96 1041668
20110708 60.56 60.96 60.45 60.75 1498414
20110711 60.47 64.19 60.41 62.47 6293295
20110712 62.42 63.31 62.00 62.55 3153824
20110713 62.28 62.63 61.39 61.52 2031864
20110714 61.68 61.77 61.00 61.02 3671911
20110715 66.30 66.97 64.62 66.48 20312696
20110718 65.38 65.53 64.65 65.13 5583113
20110719 64.65 65.53 63.78 64.71 3302634
20110720 66.73 67.27 66.12 66.29 6394669
20110721 66.26 66.70 65.99 66.19 1638365
20110722 66.50 66.52 65.83 66.31 1758018
20110725 65.74 66.14 65.22 65.35 1495000
20110726 65.25 65.91 65.21 65.90 1529260
20110727 65.60 66.41 65.41 66.19 2115915
20110728 65.91 66.32 65.33 65.35 915576
20110729 65.07 65.52 64.36 64.36 1652731
20110801 64.85 64.91 63.65 63.94 1526146
20110802 63.64 63.95 62.92 63.19 1319249
20110803 63.33 63.48 61.53 61.92 3073315
20110804 61.30 61.35 57.80 58.27 4313364
20110805 59.58 60.84 58.52 60.39 3350958
20110808 59.52 60.01 57.55 57.61 2251065
20110809 58.21 60.45 57.21 60.41 2689999
20110810 59.86 60.30 58.61 58.69 2062522
20110811 58.89 61.62 58.87 60.91 1799784
20110812 61.35 61.46 60.54 60.82 1247391
20110815 61.25 63.65 61.24 62.88 1981320
20110816 62.63 63.24 61.97 62.02 2291666
20110817 62.27 62.56 58.52 60.10 3136942
20110818 59.18 59.41 57.14 57.64 2658853
20110819 58.45 59.14 57.32 57.54 3804686
20110822 58.48 58.58 57.31 58.08 1659294
20110823 58.53 59.19 58.06 59.13 1056956
20110824 59.05 59.56 58.61 59.39 912128
20110825 59.59 59.94 58.58 59.25 1194888
20110826 58.97 60.57 58.50 60.36 1109793
20110829 60.69 61.71 60.52 61.70 1200561
20110830 61.58 65.03 61.08 63.40 5812369
20110831 63.42 63.78 62.57 62.66 2480655
20110901 62.65 63.22 62.00 62.04 1391218
20110902 61.43 62.29 61.16 61.66 855176
20110906 59.86 61.66 59.86 61.55 1217357
20110907 61.80 63.04 61.67 62.65 1076978
20110908 62.22 62.96 61.92 61.95 1446057
20110909 61.46 61.66 60.37 60.66 887211
20110912 60.23 60.95 60.00 60.91 691771
20110913 60.84 61.32 60.45 61.27 587766
20110914 61.27 62.15 60.49 61.46 975087
20110915 61.89 61.99 60.92 61.77 830926
20110916 62.16 62.93 61.89 62.45 1547281
20110919 61.81 62.21 61.61 61.88 842272
20110920 62.01 62.79 61.81 61.82 895554
20110921 61.72 62.12 59.97 60.01 833374
20110922 58.97 59.91 58.85 59.45 1241606
20110923 59.77 62.58 59.77 62.39 1756403
20110926 58.25 59.77 57.50 59.73 3771204
20110927 60.73 61.37 60.01 60.57 1677203
20110928 60.58 60.84 59.44 59.51 877756
20110929 60.19 60.99 59.34 60.14 1054620
20110930 59.68 60.77 59.58 59.63 1321585
20111003 59.13 60.03 57.97 58.03 1130260
20111004 57.39 58.77 57.09 58.65 1668527
20111005 58.88 59.39 58.35 59.17 1124031
20111006 59.06 60.60 58.96 60.57 944831
20111007 60.77 60.77 59.72 59.81 1237713
20111010 60.46 60.76 59.98 60.48 973641
20111011 60.21 60.70 60.07 60.38 711015
20111012 60.45 60.68 60.06 60.06 1000782
20111013 60.07 60.21 59.70 59.97 975532
20111014 60.56 61.43 60.34 61.22 1197112
20111017 61.09 61.31 60.20 60.41 1085432
20111018 60.61 61.44 60.27 61.01 784430
20111019 61.13 61.57 60.75 60.85 735375
20111020 60.77 61.47 60.77 61.41 814352
20111021 61.90 62.58 61.78 62.53 1403676
20111024 61.04 62.00 61.04 61.48 1335879
20111025 61.44 61.78 60.97 61.07 776120
20111026 61.59 62.27 60.98 62.23 842837
20111027 62.94 62.95 60.77 61.15 1810285
20111028 61.52 61.71 59.78 60.06 2018816
20111031 60.25 61.36 60.08 60.70 1413954
20111101 59.85 60.26 59.12 59.72 1688430
20111102 60.97 61.17 58.90 58.94 2063809
20111103 59.04 59.44 57.90 58.01 2264069
20111104 58.01 59.01 57.90 58.94 1591608
20111107 59.03 59.83 59.03 59.67 2148831
20111108 59.86 59.96 59.19 59.52 1111358
20111109 58.86 59.32 58.13 58.41 1656450
20111110 58.69 59.72 58.65 59.28 1616751
20111111 59.41 59.80 59.12 59.51 1193844
20111114 59.49 59.99 59.22 59.74 1608922
20111115 59.66 59.71 58.91 58.94 1441964
20111116 58.78 59.41 58.62 58.87 1406015
20111117 58.95 59.12 58.44 58.91 994466
20111118 59.03 59.17 58.54 58.64 1229353
20111121 58.36 58.51 57.22 58.17 1507027
20111122 58.10 58.65 57.97 58.26 793213
20111123 57.80 58.23 57.18 57.77 948812
20111125 57.61 58.57 57.61 58.01 354426
20111128 58.97 58.98 58.35 58.57 1092832
20111129 58.83 59.12 58.64 58.94 1197042
20111130 59.67 59.79 58.85 58.91 2194816
20111201 59.04 59.83 58.79 58.86 2059508
20111202 59.33 59.52 59.08 59.13 1176862
20111205 59.75 59.76 58.95 59.02 1543087
20111206 59.12 59.75 59.00 59.49 1755588
20111207 59.34 59.48 59.09 59.40 1924420
20111208 59.32 59.46 58.76 58.89 1153042
20111209 58.94 59.29 58.93 58.97 883749
20111212 58.83 59.02 58.54 58.93 959288
20111213 59.03 59.22 58.55 58.65 1174325
20111214 58.59 59.13 58.49 58.92 1645754
20111215 59.08 59.36 58.94 59.19 1530736
20111216 59.32 59.37 58.82 58.94 2069984
20111219 58.90 59.24 58.86 58.93 1335989
20111220 59.12 59.41 59.07 59.32 1216561
20111221 59.27 59.53 59.26 59.40 1456080
20111222 59.70 60.20 59.51 60.00 1499528
20111223 60.33 60.53 59.90 60.39 1114005
20111227 60.37 60.76 60.33 60.58 559539
20111228 60.70 60.76 60.16 60.24 525243
20111229 60.29 60.83 60.24 60.71 800491
20111230 60.22 60.68 60.02 60.36 1152601
20120103 60.88 61.37 60.49 61.23 2155007
20120104 61.06 61.46 60.69 60.85 1288461
20120105 60.64 61.03 60.40 60.93 753624
20120106 60.91 61.11 60.19 60.90 1363448
20120109 61.05 61.16 60.65 61.10 717233
20120110 61.24 61.72 61.14 61.63 1321543
20120111 61.48 61.64 61.22 61.60 1096691
20120112 61.65 62.06 61.40 62.00 3540400
20120113 61.68 61.80 61.30 61.69 3957462
20120117 62.10 62.62 61.84 62.51 4421723
20120118 62.62 62.91 62.26 62.89 1237403
20120119 62.98 63.75 62.85 63.69 2187979
20120120 63.68 63.68 62.88 63.47 1451779
20120123 63.55 63.57 62.45 62.76 1262215
20120124 62.72 63.05 62.18 62.78 1095820
20120125 62.79 63.08 62.48 62.79 1018531
20120126 62.87 63.39 62.82 62.97 716153
20120127 62.73 62.97 62.46 62.72 675158
20120130 62.52 62.65 61.99 62.49 874448
20120131 62.74 63.08 62.38 62.81 1083358
20120201 62.92 63.67 62.90 63.24 773108
20120202 63.15 63.43 62.73 62.87 775295
20120203 64.01 64.85 63.59 63.90 1375678
20120206 63.63 63.77 63.34 63.49 1283194
20120207 63.57 63.73 63.44 63.64 966714
20120208 63.66 63.71 62.43 62.55 1293142
20120209 62.55 62.75 62.11 62.61 869856
20120210 62.22 62.37 61.72 61.97 766549
20120213 62.29 62.40 62.10 62.27 531840
20120214 62.35 62.69 61.86 62.29 1077345
20120215 62.24 62.60 62.02 62.54 990327
20120216 62.54 62.84 62.33 62.76 573928
20120217 63.01 63.01 62.35 62.65 916645
20120221 62.82 62.90 61.84 61.94 726866
20120222 61.93 62.04 61.47 61.85 883959
20120223 61.91 62.58 61.71 62.30 876088
20120224 62.31 62.34 61.92 62.01 1301232
20120227 61.75 62.01 61.47 61.55 1372399
20120228 61.65 62.09 61.54 62.03 878602
20120229 61.78 62.19 61.71 61.85 1392732
20120301 61.84 62.14 61.69 61.97 969665
20120302 61.91 62.09 61.56 61.77 895328
20120305 61.75 62.30 61.70 62.13 588686
20120306 61.89 62.21 61.75 62.02 885708
20120307 61.94 62.04 61.58 61.80 989233
20120308 62.02 62.13 61.61 62.03 710687
20120309 62.03 62.13 61.71 62.12 678984
20120312 62.01 62.47 62.01 62.33 842526
20120313 62.40 62.79 62.34 62.78 898935
20120314 62.72 62.93 62.47 62.58 677344
20120315 62.58 63.01 62.50 62.89 725226
20120316 63.04 63.04 62.06 62.40 1350972
20120319 62.40 62.46 61.68 62.06 1088277
20120320 61.74 62.37 61.67 62.28 884287
20120321 62.20 62.75 62.03 62.47 746872
20120322 62.13 62.53 62.13 62.40 689588
20120323 62.41 62.42 61.88 62.19 715497
20120326 62.33 62.63 62.08 62.50 989671
20120327 62.66 62.93 62.25 62.34 1099428
20120328 62.39 62.85 62.39 62.58 1087730
20120329 62.40 62.80 61.91 62.52 1088605
20120330 62.72 63.10 62.61 62.89 863734
20120402 62.64 64.11 62.49 63.41 1539002
20120403 63.43 64.11 63.38 63.76 1117137
20120404 63.50 63.60 63.16 63.17 753978
20120405 63.12 63.12 62.49 63.08 1112983
20120409 62.69 63.00 62.49 63.00 1091885
20120410 63.00 63.12 62.67 63.01 1326922
20120411 63.21 63.60 63.18 63.56 997542
20120412 63.58 63.90 63.19 63.90 3326706
20120413 63.78 64.36 63.68 64.24 3730095
20120416 64.33 64.40 63.97 64.11 3518780
20120417 64.19 64.35 63.80 64.34 1145998
20120418 64.20 64.54 63.97 64.39 590654
20120419 64.20 64.57 63.95 64.03 820881
20120420 64.21 64.63 63.99 64.25 1474066
20120423 64.12 64.12 63.46 63.68 1086785
20120424 63.90 64.19 63.77 64.06 806607
20120425 64.35 64.57 64.07 64.42 526972
20120426 64.35 64.86 64.28 64.62 605552
20120427 64.44 64.79 64.33 64.38 891257
20120430 64.45 64.69 64.10 64.68 1401970
20120501 64.57 65.04 64.49 64.60 1470904
20120502 63.41 63.43 61.59 62.55 4261839
20120503 62.68 62.91 61.56 61.84 1844835
20120504 61.77 62.28 61.64 62.24 1633374
20120507 62.20 62.97 62.09 62.90 1551001
20120508 62.68 63.30 62.50 63.19 1610830
20120509 62.96 63.42 62.75 63.07 1051451
20120510 63.37 63.53 63.07 63.22 771382
20120511 63.22 63.46 63.05 63.26 656168
20120514 63.05 63.87 63.02 63.73 1182164
20120515 63.58 64.00 63.55 63.70 895050
20120516 63.77 63.97 63.20 63.33 1056111
20120517 63.34 63.62 62.56 62.57 1007663
20120518 62.74 63.19 62.19 62.41 968969
20120521 62.65 63.07 62.17 63.01 945558
20120522 63.08 63.55 63.02 63.12 691935
20120523 63.09 63.80 63.04 63.66 1517401
20120524 63.66 64.34 63.53 63.84 1015033
20120525 63.87 64.65 63.87 64.21 984468
20120529 63.98 64.43 63.75 64.13 978182
20120530 63.91 64.30 63.51 63.51 1100008
20120531 63.40 63.92 63.34 63.48 1432427
20120601 63.54 64.26 63.50 63.99 2817272
20120604 63.74 64.65 63.74 64.57 1779045
20120605 64.45 64.67 64.03 64.55 1228120
20120606 64.79 65.56 64.64 65.55 1412701
20120607 65.80 65.97 65.31 65.83 1395251
20120608 65.74 66.37 65.63 66.26 837822
20120611 66.36 66.45 65.87 65.90 884537
20120612 65.89 66.26 65.65 66.26 955854
20120613 66.17 66.50 65.89 66.45 1676187
20120614 66.61 67.56 66.56 67.41 1388206
20120615 67.67 67.85 66.88 66.95 1789016
20120618 67.06 67.22 66.70 67.21 876083
20120619 67.04 67.34 66.63 66.64 1421805
20120620 66.55 66.60 65.81 66.33 1275376
20120621 66.35 66.58 65.45 65.53 809967
20120622 65.77 65.92 65.55 65.64 904154
20120625 65.50 65.65 64.86 65.11 735181
20120626 65.29 65.87 65.16 65.54 815170
20120627 65.57 66.10 65.52 65.96 705266
20120628 65.25 66.32 65.25 66.32 1048850
20120629 66.63 67.09 66.51 66.85 926048
20120702 66.13 66.75 65.62 66.72 876733
20120703 66.67 67.20 66.48 67.05 324941
20120705 66.98 67.17 66.71 66.94 477765
20120706 66.68 66.84 66.14 66.60 877708
20120709 66.60 66.75 66.36 66.65 466167
20120710 67.03 67.10 66.60 66.73 572602
20120711 66.72 66.92 66.41 66.63 576938
20120712 66.59 67.06 66.48 66.80 1015142
20120713 66.95 67.80 66.84 67.43 971137
20120716 67.24 67.63 66.98 67.09 809425
20120717 67.12 67.87 66.89 67.65 785255
20120718 67.53 67.93 67.36 67.56 571518
20120719 67.62 67.95 67.13 67.69 1126671
20120720 67.39 67.90 66.96 67.11 1929159
20120723 66.71 67.73 66.55 67.62 875250
20120724 67.56 67.72 66.97 67.28 570143
20120725 67.38 67.53 66.77 67.13 660278
20120726 67.65 67.89 67.52 67.83 830881
20120727 68.04 68.46 67.88 68.06 1017383
20120730 68.02 68.50 67.79 67.99 819922
20120731 67.91 68.04 67.58 67.68 663394
20120801 67.69 67.86 66.98 67.17 898133
20120802 67.17 67.66 66.76 67.22 700028
20120803 67.84 68.02 66.75 66.80 945833
20120806 66.96 67.11 66.48 66.54 1017920
20120807 66.51 66.65 65.64 66.04 1565179
20120808 65.94 66.53 65.85 66.45 699276
20120809 66.39 66.54 66.01 66.54 597001
20120810 66.55 67.22 66.33 66.88 739133
20120813 66.77 66.93 66.60 66.85 509229
20120814 67.01 67.72 66.75 67.51 1250725
20120815 67.35 67.62 66.87 67.08 1324209
20120816 66.94 67.34 66.80 67.21 987624
20120817 67.13 67.48 66.75 67.38 871490
20120820 67.28 67.39 66.92 67.31 524914
20120821 67.34 67.54 67.07 67.11 909521
20120822 66.98 67.22 66.76 67.07 540276
20120823 67.15 67.26 66.84 66.99 822501
20120824 66.85 67.48 66.79 67.31 802948
20120827 67.30 67.63 67.30 67.35 622462
20120828 67.31 67.59 67.09 67.20 629445
20120829 67.07 67.31 66.79 67.10 645990
20120830 67.02 67.46 66.83 67.30 557358
20120831 67.47 67.79 67.31 67.72 647924
20120904 67.88 68.15 67.55 67.94 821426
20120905 67.86 68.04 67.59 67.86 431663
20120906 68.14 68.37 67.88 68.36 783933
20120907 68.33 68.35 67.62 67.75 566490
20120910 67.55 67.70 67.27 67.32 579274
20120911 67.26 67.26 66.92 67.12 602157
20120912 67.24 67.39 66.60 66.73 681765
20120913 66.77 67.00 66.27 66.97 899959
20120914 67.34 67.34 65.58 65.71 1065835
20120917 65.48 65.63 64.85 65.25 2086978
20120918 65.27 66.27 64.98 66.04 1045423
20120919 66.11 66.89 65.98 66.51 721300
20120920 66.42 67.02 66.32 66.79 615264
20120921 66.92 67.19 66.27 66.46 1245676
20120924 66.41 67.16 66.41 66.98 742786
20120925 66.98 67.31 66.40 66.45 800907
20120926 66.46 67.88 66.46 67.03 750736
20120927 67.09 67.19 66.42 66.67 560151
20120928 66.59 67.09 66.13 67.07 887497
20121001 67.18 67.69 66.89 67.28 816055
20121002 67.42 67.75 67.21 67.38 515567
20121003 67.51 68.18 67.43 67.95 721729
20121004 68.15 68.55 68.01 68.44 596141
20121005 68.55 68.77 68.45 68.64 554350
20121008 68.81 69.78 68.51 69.21 1901657
20121009 69.32 69.67 68.49 68.84 1149310
20121010 68.83 69.51 68.68 68.86 1010722
20121011 69.24 69.24 68.68 68.68 763306
20121012 68.65 69.13 68.51 68.70 635569
20121015 68.80 69.41 68.66 69.19 805849
20121016 69.35 69.72 69.05 69.68 937668
20121017 69.81 70.31 69.63 70.22 862573
20121018 70.23 70.65 69.84 70.40 565953
20121019 70.34 70.35 69.44 69.80 1422510
20121022 70.06 70.06 68.95 69.30 860644
20121023 69.07 69.30 68.38 68.71 912410
20121024 68.82 69.14 68.22 68.35 1151217
20121025 68.85 69.24 68.07 68.36 740707
20121026 68.43 68.52 67.50 67.69 1093060
20121031 66.85 68.98 66.66 67.88 1476409
20121101 68.04 68.76 67.67 68.34 1128743
20121102 68.67 69.04 68.37 68.58 1379799
20121105 68.66 69.11 68.07 68.46 862987
20121106 68.53 69.18 68.45 68.99 748164
20121107 68.78 69.06 68.12 68.64 1175823
20121108 68.56 68.82 68.11 68.19 738364
20121109 68.19 68.84 68.07 68.33 627375
20121112 68.37 68.85 68.17 68.57 717913
20121113 68.40 69.35 68.39 68.98 852975
20121114 68.99 69.47 68.22 68.34 661247
20121115 68.25 68.68 68.09 68.22 900587
20121116 68.58 69.75 68.30 69.75 1656207
20121119 69.91 70.34 69.21 69.57 1585587
20121120 69.61 69.94 69.30 69.85 724837
20121121 69.93 70.09 69.45 69.79 660714
20121123 69.94 70.10 69.66 70.08 484219
20121126 69.66 70.28 69.55 69.93 747098
20121127 69.93 70.37 69.70 70.07 1061958
20121128 70.01 70.60 69.86 70.57 742199
20121129 70.69 70.84 70.34 70.72 921570
20121130 70.76 71.78 70.18 71.68 3964926
20121203 71.77 72.05 71.30 71.51 1054182
20121204 71.39 71.69 70.55 70.89 1122139
20121205 70.88 71.14 70.58 70.99 590840
20121206 70.92 71.17 70.72 71.15 487201
20121207 71.18 71.71 71.06 71.60 627482
20121210 71.52 71.60 70.99 71.29 677970
20121211 71.52 71.73 71.18 71.42 546743
20121212 71.59 71.59 70.95 71.12 589030
20121213 71.34 71.59 70.84 70.90 714931
20121214 70.63 71.41 70.49 70.79 582319
20121217 70.77 71.37 70.64 70.98 703747
20121218 71.05 71.86 70.73 71.79 1511878
20121219 71.90 71.90 70.88 70.89 982391
20121220 70.99 71.31 70.45 70.73 667744
20121221 70.64 70.76 69.47 69.49 1829187
20121224 69.46 69.51 69.04 69.13 496894
20121226 69.15 69.35 68.49 68.63 588284
20121227 68.66 68.88 68.22 68.62 760626
20121228 68.41 68.97 68.18 68.22 656667
20121231 68.09 68.77 67.78 68.74 767230
20130102 69.37 69.56 69.00 69.56 1183279
20130103 69.48 69.69 69.16 69.37 828902
20130104 69.55 70.14 69.40 70.14 957892
20130107 70.07 70.22 69.63 69.86 765099
20130108 69.86 70.08 69.66 70.07 612783
20130109 70.23 70.50 70.07 70.24 567088
20130110 70.36 70.86 70.14 70.86 2722105
20130111 70.85 71.05 70.47 71.05 2394358
20130114 71.17 72.07 70.97 71.91 2830751
20130115 72.28 72.28 71.76 71.92 719511
20130116 71.81 72.01 71.53 71.54 814736
20130117 71.81 72.28 71.56 72.20 698421
20130118 72.49 72.79 71.90 72.75 883796
20130122 72.67 72.99 72.63 72.99 569973
20130123 72.92 73.11 72.72 73.00 536700
20130124 73.17 73.64 73.00 73.06 782710
20130125 73.47 73.65 72.93 73.41 877247
20130128 73.29 73.80 73.18 73.69 885592
20130129 73.68 74.79 73.58 74.62 935026
20130130 74.62 74.80 74.17 74.49 819468
20130131 74.24 74.57 73.86 74.23 1111638
20130201 74.82 75.24 74.65 74.94 1091991
20130204 76.55 76.55 75.40 75.47 1510281
20130205 75.74 75.95 75.39 75.73 1010657
20130206 75.51 76.62 75.43 76.60 1531196
20130207 76.31 76.64 76.17 76.53 591944
20130208 76.48 77.01 76.02 76.43 671166
20130211 76.23 76.44 75.89 76.21 760528
20130212 76.33 76.44 75.81 76.30 785139
20130213 76.45 76.98 76.32 76.72 911682
20130214 76.70 77.16 76.64 77.05 838693
20130215 77.24 77.84 77.12 77.39 1073717
20130219 77.39 78.22 77.35 78.14 960589
20130220 78.01 78.44 77.79 78.05 650251
20130221 77.81 78.23 77.55 77.98 634724
20130222 77.98 78.72 77.89 78.70 686587
20130225 78.81 79.22 77.93 77.93 781759
20130226 78.39 79.32 78.09 79.16 1642951
20130227 78.98 80.04 78.58 79.87 1005375
20130228 79.97 80.42 79.50 79.53 1485881
20130301 79.33 79.68 78.78 79.50 1007699
20130304 79.33 79.68 78.82 79.68 871438
20130305 79.95 80.38 79.75 80.25 736655
20130306 80.15 80.78 80.09 80.26 783977
20130307 80.00 80.39 79.60 79.68 1136672
20130308 79.91 80.00 79.25 79.72 816617
20130311 79.77 80.26 79.71 80.00 620253
20130312 80.04 80.23 79.72 79.86 659441
20130313 79.92 80.09 79.46 79.47 881789
20130314 79.50 80.14 79.39 79.48 692503
20130315 79.14 79.43 78.92 79.26 1130440
20130318 79.24 79.59 78.92 79.45 820842
20130319 79.44 80.09 79.40 79.98 606943
20130320 80.18 80.98 80.15 80.91 759049
20130321 80.82 81.14 80.53 80.81 568178
20130322 81.07 81.88 80.93 81.85 663032
20130325 82.08 82.26 81.37 81.78 598176
20130326 81.89 82.92 81.85 82.88 587930
20130327 82.54 82.71 82.21 82.67 510504
20130328 82.72 83.91 82.51 83.81 746162
20130401 83.81 83.83 83.31 83.43 584867
20130402 83.83 84.57 83.58 84.42 884641
20130403 84.53 84.53 82.20 82.36 1303354
20130404 82.46 82.94 81.84 82.44 1101075
20130405 82.18 82.35 81.63 81.99 1098751
20130408 82.11 82.71 81.61 82.70 665356
20130409 82.65 82.78 81.52 82.27 726409
20130410 82.31 83.21 82.20 83.05 578001
20130411 83.02 84.19 82.85 83.96 986045
20130412 83.74 84.39 83.41 84.03 720600
20130415 83.70 84.08 82.94 82.94 861403
20130416 83.46 84.88 83.14 84.76 796336
20130417 84.56 84.56 83.16 83.79 661870
20130418 84.12 84.36 83.82 84.11 719649
20130419 84.05 85.30 84.04 84.76 1803718
20130422 84.92 85.39 84.37 85.10 710520
20130423 85.33 85.80 84.43 85.32 701501
20130424 84.89 85.09 83.22 83.36 1264987
20130425 83.61 83.90 82.78 83.01 1247054
20130426 83.13 83.43 82.37 82.64 997979
20130429 83.19 83.52 82.18 82.25 1135363
20130430 82.24 82.74 81.40 82.24 1632675
20130501 81.15 83.44 80.76 81.05 1993335
20130502 81.08 81.92 80.81 81.85 1073488
20130503 82.36 82.76 81.37 82.18 1177523
20130506 82.18 82.45 81.19 81.36 826825
20130507 81.53 82.34 81.41 81.97 996615
20130508 82.00 82.06 81.44 81.97 808157
20130509 81.95 82.04 81.45 81.75 983506
20130510 82.20 82.38 81.63 82.15 778163
20130513 82.05 82.74 81.66 82.21 747435
20130514 82.46 84.13 82.46 84.02 1047164
20130515 83.52 84.15 83.07 83.96 1255444
20130516 83.74 83.88 83.15 83.50 664270
20130517 83.48 83.77 82.58 83.31 997979
20130520 83.31 83.34 82.48 82.56 638891
20130521 82.65 82.77 81.53 82.19 952568
20130522 82.10 83.16 81.89 82.10 766313
20130523 81.68 82.33 81.39 81.98 607219
20130524 81.97 82.74 81.78 82.59 629243
20130528 83.22 83.61 82.72 83.05 595998
20130529 82.67 82.83 80.65 80.90 1007208
20130530 80.91 81.67 80.81 80.85 706220
20130531 80.63 80.74 79.22 79.22 1427227
20130603 79.29 79.72 78.28 79.31 1426912
20130604 79.31 80.58 79.24 80.31 1317844
20130605 80.11 80.21 79.21 79.24 959175
20130606 79.24 80.01 78.76 79.99 770717
20130607 80.43 80.91 79.96 80.54 530137
20130610 80.66 80.78 80.07 80.64 588761
20130611 80.13 81.38 79.84 80.54 454837
20130612 80.94 81.28 80.45 80.46 492068
20130613 80.38 81.56 80.25 81.38 652525
20130614 81.21 81.66 81.00 81.42 484202
20130617 81.78 82.59 81.62 82.14 695942
20130618 82.11 82.15 81.66 81.86 725936
20130619 81.80 81.91 80.14 80.20 933481
20130620 79.66 80.05 77.35 77.89 1359688
20130621 78.48 79.10 77.97 78.74 1174376
20130624 78.03 78.90 77.52 78.10 1024092
20130625 78.59 78.74 77.74 78.46 743765
20130626 78.93 79.74 78.93 79.39 731285
20130627 80.02 80.57 79.43 80.01 751840
20130628 79.86 80.10 79.28 79.28 1825013
20130701 79.65 80.26 79.29 79.91 779212
20130702 79.79 80.14 79.21 79.38 802704
20130703 79.24 79.68 78.69 79.36 482944
20130705 79.88 79.95 78.71 79.92 490495
20130708 80.32 80.73 79.71 80.39 881779
20130709 80.77 81.48 80.68 81.17 705171
20130710 80.94 81.20 80.12 80.76 683357
20130711 81.56 81.84 81.05 81.37 850526
20130712 81.32 81.91 81.10 81.85 2460758
20130715 82.07 82.38 81.54 82.29 2577482
20130716 82.59 82.87 81.90 82.80 2662640
20130717 82.82 82.99 82.00 82.24 779002
20130718 82.24 83.05 82.16 82.98 902858
20130719 82.98 83.53 82.58 83.39 2217870
20130722 83.13 83.21 82.40 83.06 823024
20130723 82.98 83.06 82.00 82.29 851943
20130724 82.46 82.47 81.68 81.83 687795
20130725 81.56 82.32 81.51 82.03 755722
20130726 81.84 82.66 81.44 82.65 653156
20130729 82.48 82.77 82.24 82.60 493066
20130730 82.91 83.39 82.49 82.70 870563
20130731 82.90 83.43 82.46 82.62 1172955
20130801 83.35 83.57 81.12 81.55 2101042
20130802 81.52 82.05 80.65 82.02 1252740
20130805 81.88 82.62 81.70 81.88 920805
20130806 81.86 82.50 81.81 82.28 974897
20130807 81.82 82.91 81.82 82.79 1049897
20130808 83.22 83.32 82.20 83.01 734397
20130809 82.88 82.94 82.34 82.66 519799
20130812 82.22 82.83 81.98 82.83 474134
20130813 83.06 83.29 82.62 83.05 729508
20130814 83.20 83.26 81.83 82.12 982803
20130815 81.75 81.92 80.86 81.23 1007976
20130816 81.07 81.29 80.72 80.84 748440
20130819 80.66 81.08 80.38 80.72 582213
20130820 80.72 81.52 80.55 81.13 619245
20130821 80.71 81.14 80.08 80.44 841540
20130822 80.43 80.86 79.71 80.65 749377
20130823 80.59 81.18 80.42 81.03 509085
20130826 81.04 81.16 79.82 79.87 924238
20130827 79.44 79.69 79.08 79.49 778815
20130828 79.35 79.40 78.55 78.80 780375
20130829 78.60 79.55 78.39 79.22 582005
20130830 79.41 79.68 79.07 79.50 971360
20130903 80.03 80.23 79.32 79.52 954717
20130904 79.41 80.15 79.23 79.76 767789
20130905 79.60 79.81 78.80 79.16 664390
20130906 79.23 79.61 78.56 79.15 583565
20130909 79.16 80.16 79.16 80.10 672400
20130910 80.45 80.74 80.08 80.35 619661
20130911 80.32 80.72 79.81 80.58 575347
20130912 80.43 80.97 80.37 80.77 602601
20130913 80.73 81.10 80.59 80.67 709640
20130916 81.21 81.67 81.15 81.21 776422
20130917 81.39 81.68 81.00 81.18 615396
20130918 80.55 81.32 79.63 81.16 2659018
20130919 81.23 81.23 80.08 80.83 1629405
20130920 80.28 80.35 79.27 79.41 1904440
20130923 79.31 79.97 78.83 79.63 772053
20130924 79.71 80.94 79.47 80.37 1434051
20130925 80.62 80.91 78.87 78.99 1453295
20130926 79.17 79.68 79.11 79.58 638593
20130927 79.39 79.57 78.59 79.03 665535
20130930 78.68 79.41 78.11 78.56 1270840
20131001 78.59 78.97 78.20 78.96 965535
20131002 78.96 79.50 78.26 79.48 1430515
20131003 79.45 80.51 78.52 79.49 1887172
20131004 79.44 79.57 78.31 78.42 1545667
20131007 78.29 78.93 77.30 78.46 1254613
20131008 78.32 79.26 77.10 78.34 1384017
20131009 78.34 79.64 78.16 78.80 1572297
20131010 79.57 80.30 79.18 80.28 855479
20131011 80.09 81.06 79.98 81.05 640673
20131014 80.66 81.29 80.56 81.21 698510
20131015 80.95 81.18 80.43 80.56 670632
20131016 80.93 82.42 80.87 82.37 1349169
20131017 81.11 82.05 80.29 81.95 1982977
20131018 82.05 82.67 81.92 82.43 1730203
20131021 82.27 82.35 81.81 82.19 681450
20131022 82.60 84.31 82.51 84.01 1358947
20131023 83.63 84.43 83.63 84.07 1006832
20131024 83.92 85.11 83.79 84.97 1415327
20131025 85.08 85.53 84.84 85.21 1083392
20131028 85.09 86.98 85.09 86.50 2162224
20131029 86.71 87.73 86.62 87.71 1830368
20131030 87.62 87.77 87.04 87.35 2093087
20131031 87.22 89.16 86.63 87.40 2819745
20131101 86.79 87.70 86.41 86.84 1941709
20131104 87.17 87.27 86.05 86.94 1193795
20131105 86.62 87.77 86.48 87.37 1447949
20131106 87.80 89.17 87.36 88.67 1645144
20131107 88.81 89.34 87.56 87.70 1103607
20131108 87.46 87.65 86.51 87.10 1505735
20131111 87.02 87.84 87.00 87.45 956769
20131112 87.22 88.30 87.13 88.23 1003307
20131113 87.83 89.63 87.83 89.56 1285839
20131114 89.22 90.12 89.20 90.07 1058926
20131115 89.88 90.72 89.84 90.71 1427931
20131118 90.90 90.90 89.58 89.76 1638746
20131119 89.44 89.84 89.19 89.23 904452
20131120 89.16 90.14 89.16 89.65 753280
20131121 90.02 91.20 89.83 91.01 1228879
20131122 90.91 91.14 90.48 90.80 984527
20131125 89.78 90.33 89.37 89.78 1410801
20131126 89.73 90.58 89.62 90.14 1298841
20131127 90.33 90.48 89.63 90.28 699725
20131129 90.58 90.86 90.16 90.29 296978
20131202 90.54 90.54 89.49 89.67 1089677
20131203 89.47 90.43 89.41 90.41 830466
20131204 89.86 91.09 89.22 90.93 2079776
20131205 90.56 90.71 89.72 90.08 1612433
20131206 90.72 92.94 90.63 92.87 1780734
20131209 92.90 93.77 92.54 92.82 1668877
20131210 92.71 92.73 91.19 91.59 1288832
20131211 91.81 92.67 91.51 91.68 778046
20131212 91.86 92.19 90.32 90.43 1441242
20131213 90.70 90.78 90.07 90.37 597671
20131216 90.65 91.34 90.13 90.46 800025
20131217 90.31 90.40 88.71 89.39 1010840
20131218 89.44 90.54 88.73 90.51 1622442
20131219 90.49 90.61 89.39 89.68 912604
20131220 89.86 90.31 89.65 90.09 1183063
20131223 90.29 90.53 89.42 89.63 831085
20131224 89.88 90.23 89.53 89.80 344136
20131226 90.15 90.15 89.52 89.83 420186
20131227 90.22 90.61 90.13 90.40 509238
20131230 90.09 90.88 89.94 90.80 658656
20131231 90.86 90.95 89.59 89.89 928083
20140102 89.88 89.88 87.85 88.34 1396458
20140103 88.89 88.91 88.00 88.66 863693
20140106 89.04 89.32 87.93 88.29 936854
20140107 88.71 88.92 87.50 87.69 1710978
20140108 86.78 86.95 85.96 86.24 2886302
20140109 86.53 87.02 86.13 86.38 1833670
20140110 86.59 86.97 86.34 86.52 1143025
20140113 86.49 87.25 85.87 86.35 1627498
20140114 86.75 86.94 85.86 86.90 1226402
20140115 86.90 87.21 86.37 86.91 1313907
20140116 86.70 87.45 86.35 87.33 1440107
20140117 87.22 87.40 86.65 87.19 2647522
20140121 87.79 88.21 87.02 87.33 1436082
20140122 87.47 87.92 86.57 87.12 1109695
20140123 86.52 86.88 86.04 86.49 898364
20140124 86.68 88.58 85.86 86.08 2496660
20140127 86.13 86.35 85.34 85.43 1590127
20140128 85.43 86.85 85.29 86.36 1055171
20140129 85.58 85.60 84.35 85.07 1626978
20140130 86.08 86.10 85.34 85.45 1101645
20140131 84.63 86.52 84.41 86.23 1857400
20140203 86.47 86.61 84.08 84.37 2715520
20140204 84.32 84.89 82.44 83.83 2911650
20140205 82.67 83.16 81.77 82.61 2177084
20140206 82.63 83.18 82.23 83.10 1137165
20140207 83.36 83.70 83.08 83.65 1038691
20140210 83.47 84.13 83.15 84.13 1218852
20140211 84.24 85.08 83.96 84.82 1222435
20140212 84.91 85.21 84.35 84.54 805505
20140213 84.08 85.27 84.08 84.95 779095
20140214 84.93 86.52 84.78 86.07 1034596
20140218 86.04 86.08 84.97 85.33 1090282
20140219 85.09 85.55 84.66 84.86 817277
20140220 84.98 85.80 84.82 84.94 1289995
20140221 85.26 85.76 84.97 85.00 900601
20140224 84.82 85.73 84.75 85.05 993139
20140225 85.23 85.58 84.70 84.80 1260309
20140226 85.26 85.38 84.31 84.47 1084959
20140227 84.22 84.90 83.91 84.77 1003273
20140228 84.80 85.69 84.50 85.26 1060494
20140303 84.61 84.72 84.07 84.66 1163063
20140304 84.97 85.63 84.69 85.54 1423376
20140305 85.25 85.39 84.41 84.56 971949
20140306 84.54 85.12 84.41 84.63 803560
20140307 84.74 84.94 84.14 84.44 864774
20140310 84.42 84.86 84.33 84.71 686353
20140311 84.93 85.22 84.48 84.58 618280
20140312 84.14 84.90 84.13 84.79 719212
20140313 84.97 85.91 84.77 84.81 1101952
20140314 84.74 85.47 84.63 85.35 1032651
20140317 85.56 86.01 85.49 85.80 592075
20140318 85.81 86.50 85.78 86.19 628824
20140319 86.14 86.44 84.97 85.26 595760
20140320 85.23 85.63 85.02 85.35 575697
20140321 85.91 86.52 85.45 85.52 1569245
20140324 85.91 86.51 85.60 86.00 986382
20140325 86.32 86.34 85.16 85.23 1257341
20140326 85.53 86.16 85.29 85.87 1307602
20140327 85.95 88.31 85.77 86.02 1741012
20140328 86.29 86.33 85.83 86.06 926090
20140331 86.27 86.45 85.24 85.98 1439754
20140401 85.95 85.95 84.93 85.88 1060597
20140402 85.69 86.48 85.41 85.86 925578
20140403 86.12 86.30 85.61 86.21 1073290
20140404 86.53 87.04 86.28 86.45 1061723
20140407 86.55 88.02 86.55 86.74 2046263
20140408 86.69 87.71 86.35 87.67 1232671
20140409 87.85 88.34 87.07 87.20 1521645
20140410 87.26 88.21 86.80 86.82 1496669
20140411 86.69 87.46 86.08 86.20 1127543
20140414 86.49 87.08 86.45 86.87 904798
20140415 87.14 87.97 86.96 87.80 1203600
20140416 88.00 88.78 87.81 88.42 939807
20140417 88.20 88.81 87.89 88.74 1019549
20140421 88.65 88.99 88.17 88.63 966282
20140422 88.55 88.70 87.48 87.60 1298296
20140423 87.63 88.01 87.38 87.62 855272
20140424 87.76 88.15 87.54 87.75 922305
20140425 87.63 88.77 87.61 88.64 1087144
20140428 88.78 90.39 88.78 90.16 1680583
20140429 90.33 91.00 89.54 89.73 1101261
20140430 89.76 90.15 89.13 89.30 1866649
20140501 87.32 88.60 86.15 88.02 2413166
20140502 87.96 88.93 86.98 88.20 1893361
20140505 87.32 87.47 85.66 85.97 3556881
20140506 85.97 86.64 85.23 86.00 2281234
20140507 86.13 86.91 86.01 86.52 1379649
20140508 86.39 86.75 86.11 86.65 1274225
20140509 86.82 87.26 86.58 87.15 1067948
20140512 87.27 87.27 86.41 86.84 1444243
20140513 87.09 87.59 86.78 87.56 1039104
20140514 87.45 88.41 87.45 87.76 1295553
20140515 87.46 87.80 86.88 86.99 879648
20140516 87.09 87.50 86.83 87.28 669715
20140519 87.04 87.26 86.72 87.00 633456
20140520 87.00 87.55 86.58 87.00 799615
20140521 87.15 87.33 86.62 87.23 574752
20140522 87.00 87.27 86.49 86.70 741317
20140523 86.92 87.26 86.71 86.97 698153
20140527 87.05 87.14 86.66 86.88 543470
20140528 87.03 87.43 86.78 87.11 698762
20140529 87.25 88.14 87.14 88.10 832116
20140530 87.87 88.45 87.87 88.24 935508
20140602 88.09 88.32 87.26 87.49 828155
20140603 87.56 87.61 86.76 87.14 977251
20140604 87.08 87.63 86.89 87.60 1011275
20140605 87.93 88.07 87.41 88.05 645949
20140606 88.00 88.32 87.81 88.12 544486
20140609 87.86 91.62 87.82 91.23 4912865
20140610 91.42 91.99 89.81 90.28 2138841
20140611 90.18 90.35 89.04 89.82 1061143
20140612 89.75 89.81 88.57 89.01 1069979
20140613 89.01 89.33 88.52 88.68 836077
20140616 88.47 89.20 88.47 88.75 752083
20140617 88.86 89.27 88.52 89.18 921391
20140618 88.74 89.92 88.64 89.87 727098
20140619 90.02 90.73 89.95 90.69 766404
20140620 90.74 90.81 90.19 90.30 867866
20140623 90.44 90.57 89.74 89.93 730450
20140624 89.82 90.32 89.61 90.07 610198
20140625 89.75 90.12 89.53 89.87 615784
20140626 89.82 89.92 89.14 89.72 770771
20140627 89.60 90.43 89.44 90.29 662097
20140630 90.10 90.83 89.80 89.99 721512
20140701 89.76 90.09 88.69 89.85 969126
20140702 89.94 90.35 89.85 90.30 624823
20140703 90.42 90.83 90.19 90.48 560025
20140707 90.37 90.87 90.28 90.70 530775
20140708 90.83 91.31 90.59 90.65 813225
20140709 90.82 91.52 90.65 91.38 631526
20140710 90.92 91.87 90.80 91.60 757771
20140711 91.46 91.66 91.17 91.34 572416
20140714 91.63 92.04 91.32 91.70 654886
20140715 91.72 91.90 90.85 91.07 1209630
20140716 91.28 91.50 91.04 91.20 721411
20140717 91.21 91.31 90.61 90.62 669816
20140718 90.58 90.85 90.16 90.83 1111316
20140721 90.42 90.48 89.80 90.23 1140988
20140722 90.18 90.28 89.61 89.67 868461
20140723 89.55 89.82 89.20 89.51 758845
20140724 89.80 89.99 89.59 89.87 743531
20140725 89.70 89.89 88.68 88.81 740710
20140728 88.75 89.26 88.37 88.72 717135
20140729 88.95 89.21 87.98 88.01 930120
20140730 88.24 88.53 87.16 87.39 1179475
20140731 87.10 87.43 85.97 86.22 1498951
20140801 86.64 89.18 86.64 88.54 2580498
20140804 88.29 88.33 85.67 85.75 2198455
20140805 85.80 86.56 85.39 85.84 1216450
20140806 85.85 87.52 85.67 87.45 1294228
20140807 87.44 87.63 86.47 86.59 895361
20140808 86.51 87.65 86.49 87.59 927500
20140811 87.75 88.53 87.59 88.35 1031474
20140812 87.96 88.42 87.67 87.83 644898
20140813 88.22 88.30 87.54 87.85 551503
20140814 87.85 88.16 87.47 87.82 581627
20140815 88.06 88.20 87.27 87.78 947549
20140818 87.80 88.72 87.80 88.27 590291
20140819 88.21 88.44 87.96 88.33 683586
20140820 88.34 88.60 87.99 88.28 486217
20140821 88.37 88.88 88.18 88.75 590694
20140822 88.75 89.04 88.41 88.55 520674
20140825 88.82 88.82 88.23 88.40 619005
20140826 88.40 88.68 88.23 88.28 532763
20140827 88.28 88.55 88.06 88.22 821512
20140828 88.19 88.28 87.65 87.99 743028
20140829 88.15 88.24 87.52 87.94 809623
20140902 87.99 88.41 87.57 88.00 776074
20140903 88.00 88.53 87.97 88.08 687112
20140904 88.08 88.73 87.99 88.15 1001652
20140905 88.31 89.14 87.95 89.14 873095
20140908 88.76 89.11 88.43 88.63 635830
20140909 88.39 88.88 88.03 88.83 855363
20140910 88.83 89.41 88.50 89.27 783126
20140911 89.27 89.59 88.95 89.41 755420
20140912 89.06 89.32 88.05 88.32 1083964
20140915 88.45 88.97 88.33 88.82 484001
20140916 89.10 89.95 88.35 89.51 690235
20140917 89.37 89.60 88.73 89.15 695877
20140918 89.29 89.55 88.71 89.23 549992
20140919 89.77 90.02 89.33 89.90 1098674
20140922 94.09 97.58 93.43 96.51 8930135
20140923 93.81 95.20 93.46 94.14 3549305
20140924 93.93 95.19 93.90 94.83 1422281
20140925 94.45 95.02 94.06 94.43 1219875
20140926 94.49 95.19 94.27 94.93 939792
20140929 94.26 95.62 94.08 95.55 1340170
20140930 95.28 95.58 95.04 95.33 1152978
20141001 95.29 95.29 94.48 94.75 1307124
20141002 95.10 95.49 94.57 95.25 1021399
20141003 95.66 95.99 95.48 95.75 1386213
20141006 96.28 96.31 95.27 95.66 649734
20141007 95.58 96.73 95.44 95.94 1408378
20141008 96.25 98.15 96.03 98.03 1352663
20141009 97.77 98.35 96.60 96.73 816877
20141010 97.04 97.41 96.34 96.37 890223
20141013 96.37 96.58 95.15 95.21 886697
20141014 95.33 96.46 94.57 96.31 1154086
20141015 95.87 96.81 94.78 96.52 1446159
20141016 95.38 96.21 94.86 95.41 1163556
20141017 95.81 95.94 94.99 95.58 1403340
20141020 95.48 97.05 95.48 97.00 1149149
20141021 97.25 98.86 96.43 98.06 914000
20141022 97.96 98.79 97.96 98.31 828463
20141023 98.83 98.83 97.64 97.70 1099177
20141024 98.11 99.07 97.88 98.73 656585
20141027 99.06 99.50 98.33 98.37 829300
20141028 98.65 98.90 97.51 97.80 1230200
20141029 97.86 98.23 97.01 97.73 1362400
20141030 98.08 98.63 97.34 98.60 898100
20141031 100.00 100.00 98.40 99.50 1092400
20141103 99.98 100.47 98.86 99.83 1205100
20141104 99.59 102.18 99.59 100.93 1241800
20141105 101.50 101.67 100.37 100.73 880500
20141106 101.00 101.21 100.13 100.36 1180200
20141107 100.27 101.00 99.91 100.79 826000
20141110 101.00 101.69 100.58 101.67 905000
20141111 101.42 101.98 100.90 101.35 968000
20141112 101.43 101.64 101.11 101.52 812400
20141113 101.90 102.24 101.59 101.91 938200
20141114 101.63 101.76 99.73 100.12 1291800
20141117 100.06 101.13 99.83 101.02 1000400
20141118 101.02 101.22 100.13 100.77 953400
20141119 101.00 101.00 100.20 100.80 941000
20141120 100.85 100.96 100.15 100.24 797400
20141121 100.71 100.85 99.50 99.71 1302500
20141124 99.99 100.01 99.16 99.34 1234100
20141125 99.34 99.92 99.13 99.78 1581700
20141126 99.50 99.95 99.30 99.90 782300
20141128 100.47 102.29 100.40 101.62 651600
20141201 100.28 102.20 100.28 101.30 1099000
20141202 101.12 101.42 100.31 100.53 1456900
20141203 100.38 100.42 97.85 99.18 2701500
20141204 99.54 99.91 98.29 99.61 2177500
20141205 99.60 99.72 98.30 98.86 1629400
20141208 99.00 99.88 98.70 99.46 1246100
20141209 99.01 99.58 98.71 99.12 981600
20141210 99.46 100.19 99.03 99.49 1091800
20141211 99.65 101.35 99.65 100.92 963300
20141212 100.24 101.31 99.43 99.47 1111100
20141215 99.61 100.31 99.10 99.62 704400
20141216 99.63 101.04 98.80 100.12 1187200
20141217 100.56 102.11 100.12 102.00 1161400
20141218 102.80 103.83 102.12 103.82 1034600
20141219 104.16 104.60 103.65 104.41 1352500
20141222 104.25 104.72 103.70 104.28 917300
20141223 104.68 106.23 104.14 106.08 798800
20141224 106.15 106.36 105.43 105.46 358000
20141226 105.36 105.98 105.23 105.65 265900
20141229 105.25 105.98 105.15 105.46 379400
20141230 105.19 105.91 105.19 105.58 492800
20141231 105.73 106.06 104.14 104.21 599200