20010615 17.03 19.38 17.03 19.38 5200
20010618 19.77 20.45 19.77 20.26 13496
20010619 20.58 21.58 20.58 21.45 30459
20010620 21.45 21.87 21.45 21.71 69338
20010621 21.58 21.58 20.51 20.51 45441
20010622 20.38 20.38 18.48 18.48 68347
20010625 18.58 18.77 17.96 17.96 147342
20010626 18.16 18.64 18.09 18.58 344583
20010627 18.77 19.09 18.22 18.35 271903
20010628 18.54 19.38 18.41 19.03 76643
20010629 19.09 19.51 18.96 18.96 147590
20010702 18.96 19.58 18.90 19.09 2490087
20010703 18.90 18.90 18.48 18.64 428779
20010705 18.86 18.90 17.53 18.05 898665
20010706 18.09 18.09 17.33 17.54 956611
20010709 17.38 17.93 17.20 17.53 1059380
20010710 17.77 17.93 17.16 17.17 658955
20010711 17.17 17.56 16.56 16.75 1272964
20010712 16.56 16.95 16.40 16.77 1214275
20010713 16.68 16.88 15.95 16.23 622181
20010716 15.99 16.16 15.67 15.71 740303
20010717 15.72 16.31 15.35 16.28 2011534
20010718 16.13 17.36 15.91 16.94 1516265
20010719 16.90 17.45 16.88 17.45 1282374
20010720 17.36 18.21 17.36 17.44 640506
20010723 17.36 17.40 16.76 16.76 379376
20010724 17.04 17.12 16.56 16.63 1488778
20010725 16.72 17.49 16.56 17.49 789830
20010726 17.45 17.53 17.00 17.36 728169
20010727 17.36 17.87 17.00 17.05 439551
20010730 17.06 17.34 16.23 16.27 921819
20010731 16.31 17.12 16.27 16.72 686442
20010801 16.56 17.16 16.52 16.84 1283489
20010802 16.97 17.40 16.97 17.07 974689
20010803 17.07 17.65 17.05 17.21 455028
20010806 17.01 17.30 17.01 17.04 502945
20010807 16.97 17.28 16.88 17.00 808650
20010808 16.97 17.03 16.76 16.81 549748
20010809 16.87 17.03 16.79 16.93 458361
20010810 16.83 16.87 16.63 16.83 769524
20010813 16.83 17.03 16.15 16.26 544535
20010814 16.34 16.42 15.87 16.10 958515
20010815 16.14 16.14 15.51 15.70 772730
20010816 15.62 16.32 15.62 16.02 596560
20010817 15.86 16.14 15.86 16.13 294027
20010820 16.07 16.27 15.82 15.89 314122
20010821 15.89 16.37 15.87 15.93 296739
20010822 15.93 16.41 15.91 16.02 491401
20010823 15.98 16.18 15.90 16.11 410035
20010824 16.08 16.26 15.83 15.94 461197
20010827 15.86 16.04 15.81 15.81 701843
20010828 15.82 15.96 15.74 15.82 782962
20010829 15.82 16.02 15.66 15.72 391543
20010830 15.66 16.12 15.66 16.06 1397028
20010831 16.26 16.55 16.23 16.48 1064661
20010904 16.51 16.94 16.27 16.47 470196
20010905 16.34 16.67 16.15 16.29 818097
20010906 16.09 16.26 15.85 16.02 554151
20010907 15.90 16.00 14.84 15.10 871848
20010910 14.77 15.66 14.77 15.45 492017
20010917 11.68 14.40 11.68 12.57 1382358
20010918 12.65 12.88 11.96 12.01 653393
20010919 11.80 11.91 9.57 10.63 2187017
20010920 10.67 10.75 10.30 10.50 2277506
20010921 10.10 11.40 9.90 10.91 2388952
20010924 10.99 11.56 10.99 11.56 1556185
20010925 11.48 11.75 10.54 11.51 973186
20010926 12.01 12.01 11.15 11.15 295629
20010927 11.56 11.56 10.71 10.94 454540
20010928 11.48 11.75 11.15 11.52 705788
20011001 11.60 12.25 11.40 11.92 662392
20011002 12.01 12.49 11.36 12.49 472909
20011003 12.37 12.49 11.61 12.28 385625
20011004 12.17 12.65 11.92 12.50 501510
20011005 12.61 12.65 12.17 12.59 368242
20011008 12.37 13.25 12.21 12.65 505332
20011009 12.61 12.98 12.18 12.31 432472
20011010 12.33 12.65 12.22 12.36 831412
20011011 12.56 12.74 11.76 12.22 624668
20011012 12.25 12.42 11.96 12.36 432226
20011015 12.35 12.57 12.29 12.41 486593
20011016 12.49 12.49 12.09 12.25 711952
20011017 12.25 12.25 12.09 12.18 1051469
20011018 12.01 12.32 11.94 11.97 579424
20011019 11.97 12.29 11.97 12.16 321642
20011022 12.08 12.35 11.98 12.09 586944
20011023 12.09 12.65 11.94 12.22 459224
20011024 12.22 12.37 11.53 11.88 649941
20011025 11.88 12.17 11.68 11.96 363804
20011026 12.01 12.01 11.68 11.90 522344
20011029 11.87 12.07 11.36 11.75 257905
20011030 11.75 11.83 11.36 11.45 943968
20011031 11.40 11.54 10.54 10.95 973679
20011101 11.03 11.36 10.93 11.23 601121
20011102 11.21 11.48 11.18 11.18 1004746
20011105 11.27 11.52 11.07 11.35 870615
20011106 11.64 11.84 11.53 11.66 2169265
20011107 11.69 12.02 11.57 11.84 1134806
20011108 11.96 12.41 11.84 12.24 642685
20011109 12.28 12.51 12.05 12.37 279199
20011112 12.18 12.65 11.92 12.42 369121
20011113 12.30 12.64 12.23 12.41 304559
20011114 12.28 12.44 12.24 12.44 242691
20011115 12.49 12.61 12.26 12.33 356993
20011116 12.33 12.73 12.24 12.73 593436
20011119 12.94 13.33 12.82 13.33 542227
20011120 13.33 13.34 13.12 13.29 1147057
20011121 13.29 13.69 13.14 13.69 1386073
20011123 13.57 14.00 13.57 13.72 113689
20011126 13.84 14.45 13.47 13.85 3122769
20011127 13.88 13.88 13.63 13.85 1484693
20011128 13.81 13.81 13.39 13.47 302354
20011129 13.39 13.89 13.31 13.88 3359335
20011130 13.88 13.91 13.63 13.72 786144
20011203 13.75 14.16 13.75 14.16 516623
20011204 14.41 14.44 14.08 14.33 1904289
20011205 14.94 14.98 14.41 14.69 1169231
20011206 14.70 14.89 14.61 14.89 703450
20011207 14.89 15.56 14.88 15.43 1808241
20011210 15.43 15.67 15.10 15.39 670985
20011211 15.30 15.39 15.10 15.29 655671
20011212 15.29 15.66 15.27 15.35 1076859
20011213 15.35 15.91 15.31 15.84 592946
20011214 15.47 15.59 15.30 15.39 504004
20011217 15.30 15.65 15.30 15.53 530466
20011218 15.35 15.59 14.53 15.23 800723
20011219 15.14 15.34 15.11 15.30 500084
20011220 15.04 15.30 14.90 15.00 487098
20011221 15.06 15.22 14.86 15.08 1136644
20011224 15.41 15.57 15.17 15.50 198343
20011226 15.30 15.49 15.27 15.36 254452
20011227 15.20 15.94 15.14 15.94 649178
20011228 15.95 16.31 15.39 16.10 687891
20011231 15.51 16.12 15.51 15.92 482443
20020102 15.71 16.33 15.11 16.33 545535
20020103 16.45 16.55 15.93 16.33 508660
20020104 16.33 16.69 16.19 16.26 640235
20020107 16.20 16.26 15.57 15.88 349642
20020108 15.79 16.16 15.35 15.51 473377
20020109 15.90 16.68 15.59 15.95 1876969
20020110 15.92 16.36 15.88 15.90 940138
20020111 15.88 16.16 15.73 15.92 535244
20020114 15.89 16.07 15.75 15.80 350622
20020115 15.81 16.20 15.71 16.09 315707
20020116 16.24 16.82 16.08 16.33 1032878
20020117 16.08 16.40 16.08 16.37 339597
20020118 15.93 16.45 15.93 16.45 1941777
20020122 16.45 17.55 16.45 17.39 522258
20020123 17.39 17.55 16.83 17.11 517848
20020124 17.14 18.10 17.13 18.04 682623
20020125 18.04 18.86 17.92 18.11 551906
20020128 18.04 18.72 17.96 18.08 517848
20020129 18.08 18.35 17.54 17.70 682991
20020130 17.75 17.94 17.14 17.38 446302
20020131 17.43 18.24 16.98 18.24 604340
20020201 17.92 18.18 17.81 17.93 547863
20020204 17.56 18.23 17.19 17.61 767400
20020205 17.55 18.03 17.08 17.36 771933
20020206 17.16 17.48 16.69 16.84 508047
20020207 16.95 17.60 16.72 16.83 433500
20020208 16.63 17.41 16.60 17.22 420448
20020211 17.13 17.70 17.06 17.22 308109
20020212 17.22 17.79 16.81 17.53 612925
20020213 17.73 18.08 17.26 17.59 403128
20020214 17.75 17.91 17.26 17.80 514613
20020215 17.83 18.45 17.83 18.45 667814
20020219 18.20 18.36 17.79 17.91 444843
20020220 17.84 18.01 17.38 17.50 565843
20020221 17.94 18.82 17.75 18.07 736852
20020222 18.42 19.05 18.28 18.86 1213164
20020225 18.86 19.06 18.66 18.66 703918
20020226 18.73 18.90 17.92 18.47 535105
20020227 18.65 19.13 18.57 19.04 832358
20020228 18.98 19.39 18.89 19.06 676474
20020301 19.43 19.43 18.69 18.69 813940
20020304 18.82 19.43 18.82 19.29 768077
20020305 19.32 19.42 18.65 18.91 347385
20020306 18.82 19.77 18.70 19.72 843824
20020307 19.76 19.79 19.08 19.71 680987
20020308 19.71 19.88 19.51 19.79 306279
20020311 19.87 20.78 19.68 20.68 1255002
20020312 20.50 20.50 19.51 19.64 743682
20020313 19.68 20.24 19.43 19.66 318111
20020314 19.76 20.08 19.51 19.70 182963
20020315 19.84 20.07 19.49 20.00 588042
20020318 20.00 20.25 19.02 19.68 399590
20020319 19.68 19.84 19.59 19.63 277493
20020320 19.48 19.81 19.44 19.64 195526
20020321 19.59 19.98 19.55 19.91 369707
20020322 20.09 20.09 19.47 19.48 514979
20020325 19.64 19.68 19.20 19.39 613413
20020326 19.31 19.68 19.23 19.68 558890
20020327 19.59 21.02 19.59 20.91 1294644
20020328 20.58 21.15 20.37 20.68 662081
20020401 20.66 20.81 20.33 20.70 534861
20020402 20.58 20.89 20.50 20.74 486071
20020403 20.82 20.82 19.73 19.82 505343
20020404 19.92 20.21 19.37 19.58 414593
20020405 19.59 19.66 18.69 18.70 546814
20020408 18.70 18.86 17.43 18.68 1233534
20020409 18.91 18.94 18.62 18.91 703186
20020410 19.92 20.48 19.47 19.64 898956
20020411 19.75 20.37 19.72 20.01 503269
20020412 20.41 20.41 19.94 20.14 376537
20020415 20.47 20.54 20.29 20.48 980314
20020416 20.50 20.65 20.13 20.26 475947
20020417 19.64 19.84 19.02 19.56 523639
20020418 19.68 20.16 18.77 19.41 461310
20020419 19.59 19.72 19.43 19.66 247975
20020422 19.66 19.72 19.45 19.47 389467
20020423 19.27 20.15 19.22 19.76 439964
20020424 19.96 20.57 19.35 19.45 514491
20020425 19.35 20.08 18.86 20.01 296887
20020426 19.97 20.32 19.64 19.79 473019
20020429 19.92 20.20 18.87 19.04 538520
20020430 19.14 20.05 19.05 19.53 495585
20020501 19.88 20.48 19.88 20.12 746488
20020502 20.25 21.37 20.25 21.36 1305256
20020503 21.23 22.71 21.03 22.59 648542
20020506 22.25 22.47 21.23 21.34 548156
20020507 21.48 22.30 20.91 21.00 629879
20020508 21.55 21.76 21.15 21.56 654762
20020509 21.78 22.50 21.67 22.25 956537
20020510 22.45 22.61 21.92 21.96 516863
20020513 21.70 21.71 21.16 21.22 663705
20020514 21.39 21.39 20.74 21.34 521239
20020515 21.36 21.52 21.23 21.31 346075
20020516 21.38 21.43 21.14 21.36 336958
20020517 21.31 21.59 21.31 21.57 323222
20020520 21.39 21.43 20.99 21.10 297452
20020521 21.18 21.31 20.21 20.34 581654
20020522 20.40 20.85 20.31 20.76 278489
20020523 20.81 21.19 20.78 21.06 573752
20020524 21.27 21.31 20.77 21.02 215157
20020528 21.02 21.02 20.69 20.69 337079
20020529 20.75 20.76 20.36 20.57 323465
20020530 20.65 22.05 20.57 21.82 1084781
20020531 20.81 22.00 20.13 21.39 1048070
20020603 21.39 21.79 21.22 21.53 373790
20020604 21.51 21.51 19.88 20.36 1012819
20020605 20.33 20.90 19.85 20.41 415970
20020606 20.44 20.44 18.88 20.24 748309
20020607 20.24 20.54 19.75 20.16 568161
20020610 20.03 21.00 20.00 20.68 464837
20020611 20.52 20.77 19.83 20.07 390808
20020612 20.07 20.72 20.07 20.45 445995
20020613 20.36 20.73 20.16 20.24 381205
20020614 20.22 20.40 19.60 19.63 648389
20020617 19.63 20.84 19.63 20.62 474926
20020618 20.67 20.77 20.48 20.61 505072
20020619 20.65 21.53 20.53 21.06 965047
20020620 21.06 22.61 21.06 21.86 1113225
20020621 20.94 21.83 20.71 21.18 1177529
20020624 21.18 21.64 20.90 21.37 817962
20020625 21.85 22.07 21.59 21.64 1428181
20020626 21.55 21.55 20.85 21.14 727158
20020627 21.35 21.47 20.40 21.37 848473
20020628 21.37 22.62 21.37 22.56 1357192
20020701 22.21 22.34 21.54 21.88 614109
20020702 21.96 21.96 20.63 20.75 1239888
20020703 20.69 21.64 19.83 20.20 887979
20020705 20.53 20.72 20.34 20.58 329543
20020708 20.53 20.91 20.48 20.74 804226
20020709 20.69 20.81 20.13 20.20 452559
20020710 20.24 20.28 18.25 19.13 877282
20020711 18.94 19.41 18.63 19.41 766178
20020712 19.74 19.83 18.84 19.00 873514
20020715 18.47 18.75 17.69 18.62 942437
20020716 18.59 19.00 18.35 18.77 1250099
20020717 19.83 20.24 19.00 19.21 1126475
20020718 19.55 19.82 18.89 19.19 928822
20020719 18.92 19.22 18.55 18.72 861236
20020722 18.67 18.92 17.89 18.30 800457
20020723 18.30 18.30 17.52 17.94 1033605
20020724 17.81 19.74 17.69 19.56 963345
20020725 19.55 20.13 18.95 20.13 735789
20020726 20.07 20.12 19.14 19.58 613745
20020729 19.78 20.61 19.54 20.46 967721
20020730 20.44 21.09 20.03 20.85 896853
20020731 20.90 21.14 19.74 21.14 728009
20020801 20.98 21.06 20.35 20.57 439188
20020802 20.68 20.98 19.92 20.20 578007
20020805 20.33 20.61 19.77 20.11 735181
20020806 20.14 20.69 20.11 20.18 906091
20020807 20.20 20.56 19.95 20.56 451708
20020808 20.76 21.55 20.51 21.54 849293
20020809 21.51 21.53 21.15 21.38 834395
20020812 21.18 21.30 20.85 21.26 459650
20020813 20.89 20.89 19.36 19.44 1394817
20020814 19.46 19.46 18.54 18.87 1047082
20020815 18.87 18.99 18.25 18.76 1136226
20020816 18.78 19.57 18.42 19.31 1113698
20020819 19.11 19.53 18.95 18.95 557636
20020820 18.74 18.74 17.82 18.41 918816
20020821 18.44 18.76 18.08 18.74 578469
20020822 18.95 18.95 18.04 18.37 819376
20020823 17.71 18.21 17.71 17.78 986764
20020826 17.26 17.96 15.27 16.97 3992597
20020827 16.97 17.05 16.40 16.77 1593332
20020828 16.87 17.42 16.64 17.35 1270063
20020829 17.14 17.40 16.93 17.32 1121934
20020830 17.13 17.71 17.11 17.54 795879
20020903 17.02 17.11 16.51 16.74 562844
20020904 16.90 17.26 16.32 17.26 962177
20020905 17.15 17.23 16.83 16.93 619286
20020906 16.95 17.71 16.87 16.98 618802
20020909 17.00 17.63 17.00 17.32 975015
20020910 17.28 17.42 17.02 17.26 596152
20020911 17.46 17.46 17.24 17.31 250960
20020912 17.19 17.75 17.04 17.62 716061
20020913 16.64 17.26 16.43 16.72 1022010
20020916 16.52 17.64 16.52 17.50 913607
20020917 17.57 17.67 16.64 16.93 850141
20020918 17.21 17.43 16.87 17.17 729505
20020919 17.01 17.83 16.82 17.68 730353
20020920 18.29 18.33 17.93 18.15 974773
20020923 17.96 18.23 17.76 18.10 529900
20020924 18.10 18.12 17.67 17.83 735682
20020925 17.92 18.45 17.76 18.16 838998
20020926 18.35 18.85 18.08 18.82 453352
20020927 18.25 18.41 18.00 18.24 618923
20020930 18.03 18.25 17.28 18.11 698741
20021001 18.30 18.77 17.93 18.70 538136
20021002 18.91 18.93 18.33 18.49 398242
20021003 18.45 18.74 18.20 18.42 487387
20021004 18.44 18.63 17.86 17.87 815500
20021007 18.00 18.34 17.92 17.92 361543
20021008 18.04 18.18 17.21 18.06 884781
20021009 17.56 17.83 16.78 17.24 947279
20021010 17.09 18.49 17.02 18.16 898346
20021011 18.19 18.76 18.19 18.46 532685
20021014 18.16 18.57 18.00 18.16 440392
20021015 18.36 18.92 18.30 18.49 739558
20021016 18.41 18.66 18.02 18.29 645569
20021017 18.54 18.61 17.42 17.64 1165416
20021018 17.84 17.87 17.14 17.30 629339
20021021 17.17 18.56 16.95 18.37 579680
20021022 18.32 18.39 17.96 18.30 366993
20021023 18.36 18.56 18.16 18.56 554971
20021024 18.77 19.04 18.45 18.53 422587
20021025 18.41 18.49 17.68 18.04 746825
20021028 18.00 18.16 16.86 17.05 604025
20021029 16.68 18.16 16.51 18.10 606569
20021030 18.64 19.48 18.22 19.20 913244
20021031 19.11 19.20 18.37 18.60 463284
20021101 18.58 18.99 18.29 18.99 350158
20021104 18.91 19.32 17.94 18.01 629218
20021105 18.16 18.68 18.01 18.58 812715
20021106 19.07 19.07 18.53 18.79 1023955
20021107 18.79 18.79 17.49 18.15 568073
20021108 18.22 18.61 17.74 17.82 520181
20021111 17.82 17.94 16.25 16.58 1314084
20021112 16.70 17.37 16.58 16.96 1371989
20021113 16.99 17.47 16.57 16.92 1370783
20021114 17.57 17.57 16.95 17.36 630563
20021115 17.36 18.22 17.29 17.50 1661877
20021118 17.62 18.01 17.24 17.62 907663
20021119 17.45 17.99 17.42 17.60 414745
20021120 17.62 18.44 17.60 18.10 418003
20021121 18.31 19.28 18.31 19.27 1012736
20021122 19.22 20.39 19.22 19.95 1157378
20021125 19.96 19.96 18.40 18.72 1069073
20021126 18.71 18.78 18.10 18.39 667356
20021127 18.20 18.44 17.82 17.85 866888
20021129 17.74 17.81 17.41 17.74 1266554
20021202 17.74 17.86 17.37 17.48 708011
20021203 17.39 17.56 17.16 17.26 771344
20021204 17.26 17.69 17.22 17.42 708131
20021205 17.37 17.37 16.91 17.14 514752
20021206 17.08 17.62 16.96 17.50 671579
20021209 17.49 17.50 17.23 17.36 623686
20021210 17.38 17.64 17.38 17.61 677852
20021211 17.45 18.07 17.37 17.88 468428
20021212 17.67 18.07 17.52 17.99 699807
20021213 17.82 17.99 17.78 17.89 590150
20021216 17.82 18.11 17.78 17.94 840951
20021217 17.86 18.02 17.74 17.82 493159
20021218 17.81 18.24 17.74 18.12 474581
20021219 18.00 18.63 17.99 18.49 548168
20021220 18.49 19.07 18.49 19.01 1048324
20021223 19.00 19.16 18.86 19.16 491470
20021224 19.16 19.36 19.08 19.25 393272
20021226 19.19 19.27 18.74 19.00 352618
20021227 18.82 19.14 18.82 19.00 295075
20021230 18.91 19.12 18.77 19.10 263951
20021231 19.02 19.41 18.90 19.28 469514
20030102 19.40 19.75 19.17 19.47 497019
20030103 19.31 19.49 19.19 19.41 336212
20030106 19.46 19.69 19.41 19.63 466860
20030107 19.63 19.63 19.25 19.40 472530
20030108 19.40 19.56 19.07 19.26 380726
20030109 19.44 19.79 19.39 19.75 518251
20030110 19.75 19.89 19.60 19.78 414022
20030113 19.69 19.85 19.23 19.36 631045
20030114 18.65 19.56 18.57 19.34 968342
20030115 19.35 19.35 18.54 18.65 1175474
20030116 18.77 18.92 18.09 18.22 1307570
20030117 18.24 18.49 18.09 18.49 745287
20030121 18.32 18.39 17.93 18.00 762659
20030122 17.95 17.95 17.16 17.28 1069314
20030123 17.23 17.39 17.03 17.15 1030470
20030124 16.98 17.32 16.96 17.04 918761
20030127 16.58 16.83 16.37 16.58 890532
20030128 16.58 17.25 16.58 17.13 1032520
20030129 16.99 17.12 16.84 16.96 804640
20030130 16.98 16.99 16.60 16.68 961828
20030131 16.62 17.33 16.60 17.10 606194
20030203 17.11 17.35 16.84 17.25 601489
20030204 16.91 17.11 16.66 17.08 585927
20030205 17.04 17.48 16.96 17.08 658791
20030206 17.03 17.36 16.79 16.89 659153
20030207 16.96 17.16 16.74 16.79 610054
20030210 16.79 17.09 16.49 17.00 684366
20030211 17.03 17.32 16.78 16.79 492073
20030212 16.68 16.79 16.41 16.58 637439
20030213 16.57 16.75 16.21 16.75 656258
20030214 16.71 17.13 16.55 17.11 517889
20030218 17.16 17.24 16.93 17.14 446714
20030219 17.12 17.15 16.95 17.15 326923
20030220 17.15 17.15 16.41 16.57 536415
20030221 16.57 16.95 16.44 16.73 462187
20030224 16.73 16.73 16.42 16.45 432399
20030225 16.45 16.72 16.34 16.72 485488
20030226 16.66 16.72 16.32 16.38 495698
20030227 16.40 16.67 16.32 16.64 527527
20030228 16.61 16.75 16.36 16.36 691839
20030303 16.43 16.68 16.43 16.46 634786
20030304 16.33 16.34 15.98 16.00 761383
20030305 15.82 16.00 15.54 15.60 884617
20030306 15.60 15.72 15.44 15.52 829366
20030307 15.52 15.61 15.19 15.25 838614
20030310 15.18 15.25 14.78 14.89 910441
20030311 14.82 15.24 14.55 14.56 979745
20030312 14.59 14.63 14.32 14.44 836692
20030313 14.49 15.13 14.49 15.08 1068747
20030314 14.90 15.70 14.57 15.24 1382476
20030317 15.28 16.32 15.18 16.09 954521
20030318 16.07 16.36 15.95 16.16 802581
20030319 16.34 16.50 16.09 16.09 675023
20030320 16.03 16.19 15.71 15.99 991876
20030321 16.04 16.23 15.44 16.22 1506911
20030324 16.11 16.12 15.75 15.75 1054093
20030325 15.69 15.94 15.49 15.80 886058
20030326 15.75 15.75 15.35 15.35 1001004
20030327 15.35 15.60 15.15 15.37 950798
20030328 15.38 15.40 15.21 15.28 471315
20030331 15.11 15.50 14.90 15.29 778919
20030401 15.24 15.86 15.13 15.55 913083
20030402 15.72 15.85 15.19 15.67 562359
20030403 15.71 15.86 15.33 15.33 722467
20030404 15.44 15.47 15.08 15.24 1256120
20030407 15.40 15.65 15.29 15.32 880533
20030408 15.61 15.61 15.19 15.44 901312
20030409 15.40 15.82 15.37 15.40 659649
20030410 15.57 15.58 15.27 15.53 529689
20030411 15.57 15.68 15.16 15.34 758981
20030414 15.27 15.65 15.27 15.57 508670
20030415 15.59 16.22 15.46 16.11 900111
20030416 17.40 17.44 16.23 16.33 2227817
20030417 16.37 17.11 16.37 17.11 1491537
20030421 16.73 17.31 16.73 16.98 853868
20030422 16.98 17.65 16.82 17.39 702529
20030423 17.44 17.66 17.39 17.53 520080
20030424 17.32 17.48 16.90 16.96 927737
20030425 16.96 17.07 16.79 16.89 485849
20030428 16.84 17.39 16.67 17.27 649800
20030429 17.22 17.85 17.13 17.64 959566
20030430 17.39 18.04 17.28 17.80 858433
20030501 17.72 17.94 17.50 17.84 1189458
20030502 17.63 18.03 17.62 17.75 721266
20030505 17.73 17.78 17.48 17.66 768950
20030506 17.79 18.57 17.75 18.32 1049529
20030507 18.24 18.79 18.16 18.64 1140453
20030508 18.71 18.85 18.34 18.54 1005474
20030509 18.57 18.75 18.24 18.72 588690
20030512 18.64 19.01 18.43 18.81 637977
20030513 18.89 18.91 18.60 18.80 768850
20030514 18.87 18.92 18.42 18.81 321082
20030515 18.98 18.98 18.68 18.89 658433
20030516 18.64 19.40 18.55 19.40 1102492
20030519 19.23 19.23 18.71 18.72 605797
20030520 18.67 18.77 18.33 18.52 1118762
20030521 18.44 18.49 18.07 18.15 1146994
20030522 18.22 18.36 17.97 17.97 1154291
20030523 18.01 18.26 17.88 18.26 1154650
20030527 18.26 18.85 18.26 18.72 1208842
20030528 18.79 18.88 18.54 18.76 575052
20030529 18.68 19.00 18.51 18.67 891588
20030530 18.72 19.35 18.72 19.21 869337
20030602 19.18 19.77 19.08 19.48 791938
20030603 19.54 19.60 19.21 19.41 369770
20030604 19.27 19.83 19.19 19.54 656160
20030605 19.44 19.84 19.39 19.74 732722
20030606 19.81 20.35 19.76 19.77 868380
20030609 19.59 19.78 18.98 19.14 786555
20030610 19.16 19.31 18.77 19.08 988965
20030611 18.72 19.56 18.41 19.55 1068638
20030612 19.64 20.21 19.57 19.89 1282533
20030613 19.67 19.81 19.47 19.56 543351
20030616 19.63 20.02 19.59 19.88 429345
20030617 19.86 19.86 19.49 19.69 830817
20030618 19.69 20.27 19.65 20.22 699226
20030619 20.18 20.33 19.71 19.84 718845
20030620 20.11 20.40 19.93 20.18 903671
20030623 20.10 20.23 19.84 20.07 714658
20030624 19.98 20.27 19.91 20.00 457338
20030625 20.07 20.94 20.07 20.66 1515329
20030626 20.54 20.73 20.16 20.62 770524
20030627 20.71 20.71 20.31 20.50 445256
20030630 20.48 20.70 20.23 20.59 1096272
20030701 20.65 21.12 20.46 21.07 751025
20030702 21.07 21.15 20.73 20.94 828783
20030703 20.81 21.22 20.79 21.10 330772
20030707 21.01 21.19 20.80 21.19 632833
20030708 20.86 21.33 20.77 21.33 687263
20030709 21.07 21.32 20.78 21.32 798637
20030710 21.11 21.32 20.96 21.32 788110
20030711 21.23 21.48 20.95 21.10 746479
20030714 21.22 21.26 20.96 21.02 489638
20030715 21.14 21.90 20.73 21.48 1686756
20030716 21.65 22.01 21.57 22.01 1102492
20030717 21.82 21.82 20.93 21.06 1155009
20030718 21.01 21.14 20.42 21.07 1036936
20030721 21.02 21.10 20.77 20.82 613572
20030722 21.15 21.96 21.06 21.75 1359932
20030723 21.62 21.63 21.04 21.32 697791
20030724 21.47 21.61 21.11 21.33 1153574
20030725 21.40 21.92 21.11 21.88 760117
20030728 21.48 21.71 21.27 21.51 1210995
20030729 21.55 21.73 21.19 21.63 615367
20030730 21.77 21.82 21.51 21.82 557467
20030731 21.98 22.09 21.49 21.76 689177
20030801 21.33 22.03 21.33 21.79 832372
20030804 21.57 21.78 21.19 21.77 456979
20030805 21.78 21.78 21.27 21.35 657356
20030806 21.18 21.61 20.98 21.37 463678
20030807 21.37 21.40 21.07 21.27 478259
20030808 21.19 21.24 20.80 21.06 437490
20030811 20.86 21.22 20.86 21.17 429622
20030812 21.27 21.72 21.22 21.71 370138
20030813 21.68 21.80 21.47 21.53 632155
20030814 21.55 21.81 21.47 21.79 523676
20030815 21.79 21.93 21.56 21.89 293726
20030818 21.88 22.45 21.88 22.30 489464
20030819 22.28 22.47 21.95 22.37 367158
20030820 22.31 22.65 22.15 22.19 547399
20030821 22.31 22.80 22.31 22.73 621426
20030822 22.78 22.93 22.41 22.49 539769
20030825 22.32 22.57 22.24 22.49 282282
20030826 22.37 22.65 22.36 22.64 499477
20030827 22.64 22.65 22.49 22.61 450245
20030828 22.59 22.66 22.51 22.65 616062
20030829 22.40 22.72 22.33 22.69 513425
20030902 22.65 22.91 22.40 22.72 702725
20030903 22.52 23.06 22.52 22.90 598062
20030904 22.82 23.21 22.73 23.21 910265
20030905 23.09 23.14 22.46 22.63 673043
20030908 22.58 22.96 22.58 22.88 453821
20030909 22.67 22.79 22.44 22.53 447622
20030910 22.53 22.53 21.95 22.05 501742
20030911 21.64 21.84 21.39 21.57 912411
20030912 21.56 21.56 21.01 21.21 883443
20030915 21.06 21.22 20.98 21.11 592459
20030916 21.11 21.56 20.97 21.22 731335
20030917 21.14 21.44 21.14 21.23 339025
20030918 21.43 22.19 21.38 22.05 1377080
20030919 22.05 22.34 21.94 22.22 948888
20030922 22.00 22.02 21.65 21.75 470391
20030923 21.50 21.63 21.36 21.61 737176
20030924 21.50 21.57 20.99 21.06 560631
20030925 20.79 21.14 20.78 21.01 928861
20030926 21.00 21.06 20.85 20.88 1189448
20030929 20.97 21.22 20.89 21.22 596035
20030930 21.06 21.31 20.88 21.18 717388
20031001 21.12 21.48 21.12 21.37 893695
20031002 21.42 21.51 21.31 21.43 788078
20031003 21.64 21.93 21.48 21.55 667440
20031006 21.46 21.62 21.37 21.61 402204
20031007 21.61 21.75 21.37 21.65 650632
20031008 21.65 21.79 21.53 21.64 528564
20031009 21.86 21.96 21.60 21.71 650632
20031010 21.64 22.04 21.56 21.89 327342
20031013 21.94 22.32 21.94 22.20 277156
20031014 22.09 22.42 22.07 22.35 338429
20031015 22.44 22.48 22.26 22.35 294918
20031016 22.21 22.59 22.15 22.47 408880
20031017 22.62 22.62 22.10 22.16 449530
20031020 22.23 22.79 22.19 22.70 500193
20031021 22.65 22.73 22.46 22.54 404112
20031022 22.17 22.35 22.15 22.26 284428
20031023 22.23 22.57 22.15 22.49 405423
20031024 22.28 22.51 22.19 22.47 349634
20031027 22.47 22.69 22.36 22.47 232811
20031028 22.45 22.78 22.29 22.78 303620
20031029 22.78 22.99 22.72 22.93 517835
20031030 22.89 23.01 22.62 22.80 398032
20031031 22.86 23.03 22.76 23.03 396602
20031103 23.02 23.27 22.99 23.22 434152
20031104 23.22 23.29 22.94 23.20 430099
20031105 23.01 23.37 23.01 23.37 397436
20031106 23.15 23.49 23.15 23.46 266308
20031107 23.46 23.51 23.30 23.51 379794
20031110 23.39 23.44 22.86 23.17 378125
20031111 22.57 22.72 21.77 22.57 655400
20031112 22.44 22.57 21.64 22.48 691639
20031113 22.39 22.70 22.26 22.60 380775
20031114 22.31 22.38 22.06 22.17 460376
20031117 22.20 22.29 22.14 22.21 769867
20031118 22.16 22.41 22.12 22.35 563975
20031119 22.32 22.64 22.31 22.52 519423
20031120 22.53 22.58 22.31 22.43 275038
20031121 22.43 22.63 22.32 22.62 382082
20031124 22.62 22.88 22.56 22.83 339550
20031125 22.71 22.94 22.57 22.89 568609
20031126 22.84 22.89 22.47 22.62 344896
20031128 22.47 22.67 21.65 22.63 134964
20031201 22.63 23.00 22.39 22.90 394201
20031202 22.83 22.96 22.72 22.90 407507
20031203 22.89 23.10 22.56 22.57 743849
20031204 22.73 22.97 22.72 22.81 616250
20031205 22.77 22.79 22.32 22.59 404062
20031208 22.60 23.10 22.54 23.05 508730
20031209 23.10 23.11 22.84 22.92 787926
20031210 22.89 22.89 22.56 22.63 237019
20031211 22.63 22.89 22.57 22.76 395032
20031212 22.88 22.88 22.51 22.77 492810
20031215 22.95 24.17 22.83 23.92 1445878
20031216 23.90 24.28 23.69 24.17 1036351
20031217 24.16 24.65 24.14 24.62 845428
20031218 24.62 24.71 24.09 24.63 580846
20031219 24.71 24.72 24.37 24.63 795411
20031222 24.38 24.66 24.31 24.54 381132
20031223 24.71 24.82 24.51 24.75 473682
20031224 24.66 24.79 24.45 24.75 121658
20031226 24.62 24.78 24.60 24.70 77106
20031229 24.82 25.07 24.70 25.00 467267
20031230 25.08 25.20 24.96 25.00 233812
20031231 25.12 25.34 24.84 25.28 714860
20040102 25.17 25.38 24.54 24.71 582390
20040105 24.71 25.04 24.71 25.04 581440
20040106 24.82 24.97 24.69 24.95 584648
20040107 24.81 25.21 24.81 25.07 553758
20040108 25.01 25.38 24.90 25.38 668406
20040109 25.24 25.50 25.06 25.06 498869
20040112 25.10 25.25 24.91 24.99 339431
20040113 25.10 25.37 24.94 25.23 662941
20040114 26.93 28.62 26.92 27.24 2386470
20040115 27.14 28.07 26.68 27.54 1695372
20040116 27.39 27.93 27.37 27.78 779134
20040120 27.84 27.84 27.14 27.28 902693
20040121 27.29 27.56 27.18 27.31 765947
20040122 27.35 27.38 26.77 27.18 1066884
20040123 27.15 27.35 26.83 26.96 290720
20040126 26.89 27.09 26.52 27.05 540570
20040127 27.57 29.67 27.44 27.81 2010091
20040128 27.82 28.53 27.52 27.73 994056
20040129 27.70 28.44 27.52 28.27 1158603
20040130 28.11 28.11 27.29 27.52 889506
20040202 27.80 28.34 27.68 28.13 693950
20040203 28.01 28.27 27.27 28.18 1009619
20040204 28.03 28.26 27.44 27.49 1070211
20040205 27.69 27.75 27.03 27.20 789589
20040206 27.25 27.29 26.98 27.19 571223
20040209 27.19 27.32 27.00 27.27 383508
20040210 27.27 27.73 27.03 27.70 557203
20040211 27.49 28.43 27.36 28.26 839013
20040212 28.01 28.10 27.74 27.76 339431
20040213 27.86 28.03 27.62 27.70 371627
20040217 27.78 27.99 27.70 27.90 634190
20040218 27.61 27.76 27.42 27.61 436139
20040219 27.68 27.91 27.57 27.58 691453
20040220 27.60 27.67 26.64 27.01 615863
20040223 26.96 27.03 26.32 26.47 450582
20040224 26.51 26.80 26.04 26.43 808749
20040225 26.44 26.96 26.44 26.90 435061
20040226 26.57 26.59 26.18 26.50 431151
20040227 26.38 27.62 26.34 27.46 1055189
20040301 27.18 27.54 27.18 27.28 561480
20040302 27.03 27.22 26.95 26.95 602948
20040303 26.95 27.17 26.75 27.10 428545
20040304 26.76 27.16 26.64 26.96 595247
20040305 26.97 27.42 26.72 27.32 438497
20040308 27.28 27.40 26.87 26.87 500581
20040309 26.62 26.66 25.74 25.93 806143
20040310 25.80 26.00 25.39 25.45 603896
20040311 25.19 25.66 24.98 25.29 713372
20040312 25.32 26.17 25.08 26.05 769058
20040315 25.86 26.47 25.53 25.63 620365
20040316 25.56 25.61 24.96 25.23 800337
20040317 25.32 26.27 25.32 25.75 723562
20040318 25.58 25.74 25.30 25.52 515391
20040319 25.39 25.83 25.35 25.65 777115
20040322 25.81 25.84 25.21 25.43 571551
20040323 25.40 25.84 25.36 25.60 717519
20040324 25.49 25.69 25.21 25.32 721666
20040325 25.49 26.16 25.40 26.01 675577
20040326 26.16 26.48 26.11 26.19 616218
20040329 26.39 26.62 26.28 26.37 583873
20040330 26.39 26.68 26.32 26.68 461838
20040331 26.57 26.77 26.52 26.68 500699
20040401 26.97 26.97 26.77 26.92 462193
20040402 27.02 27.41 27.02 27.31 372977
20040405 27.09 27.47 27.09 27.45 595247
20040406 27.45 27.45 26.67 27.29 853654
20040407 27.43 27.68 27.19 27.52 638374
20040408 27.68 27.82 27.12 27.21 503069
20040412 27.09 27.83 27.09 27.79 336959
20040413 27.73 28.02 27.34 27.42 377598
20040414 27.10 27.67 27.10 27.47 582333
20040415 27.46 27.81 27.37 27.57 548092
20040416 27.84 27.84 27.53 27.76 533874
20040419 27.60 27.65 27.15 27.58 484112
20040420 27.58 27.65 26.84 26.84 569418
20040421 26.74 27.08 26.67 26.86 468473
20040422 26.68 27.77 26.68 27.68 771191
20040423 27.57 27.77 27.43 27.54 437905
20040426 27.55 27.96 27.54 27.82 533756
20040427 28.11 28.35 27.44 28.35 754841
20040428 28.35 28.99 28.08 28.08 1088601
20040429 28.00 28.06 27.13 27.30 916685
20040430 27.49 27.49 26.82 27.22 640151
20040503 27.30 27.42 27.02 27.02 386484
20040504 26.89 27.12 26.67 26.88 548803
20040505 26.80 27.08 26.76 27.07 572380
20040506 26.87 27.03 26.58 26.66 562309
20040507 26.49 26.68 26.29 26.34 434706
20040510 26.31 26.31 25.45 25.53 871307
20040511 25.42 25.68 25.37 25.48 761120
20040512 25.09 25.44 25.01 25.40 920951
20040513 25.40 25.48 25.18 25.35 816608
20040514 25.37 25.60 25.06 25.43 719863
20040517 25.27 25.30 24.76 24.86 619219
20040518 24.85 25.16 24.85 24.86 537121
20040519 24.97 25.46 24.95 25.20 672730
20040520 25.12 25.29 24.89 25.13 597129
20040521 25.13 25.35 24.92 24.97 426673
20040524 25.27 25.36 24.75 24.91 1275647
20040525 24.97 25.18 24.85 25.10 808221
20040526 25.16 25.22 24.97 25.02 886303
20040527 25.40 25.61 25.23 25.35 1185163
20040528 25.43 25.49 25.06 25.43 596302
20040601 25.47 25.58 25.28 25.56 784005
20040602 25.57 26.12 25.57 26.06 873073
20040603 25.82 26.00 25.74 25.90 854999
20040604 25.92 26.50 25.92 26.43 934853
20040607 26.71 26.97 26.71 26.92 939814
20040608 26.84 27.10 26.63 27.01 487744
20040609 26.84 27.09 26.75 26.76 605634
20040610 26.90 26.95 26.76 26.84 421357
20040614 26.75 26.80 26.22 26.45 626070
20040615 26.53 26.64 26.20 26.41 812828
20040616 26.41 26.94 26.41 26.93 507944
20040617 26.88 26.99 26.79 26.95 445691
20040618 27.08 27.36 26.99 27.36 662099
20040621 27.34 27.72 27.30 27.50 756364
20040622 27.36 27.66 27.18 27.66 624535
20040623 27.56 27.82 27.21 27.79 439667
20040624 27.63 27.65 27.43 27.56 590396
20040625 27.60 27.60 27.09 27.34 843423
20040628 27.37 27.56 27.06 27.23 557202
20040629 27.22 28.16 27.17 28.11 916779
20040630 28.08 28.24 27.89 28.21 528143
20040701 28.21 28.53 28.03 28.46 986592
20040702 28.46 28.46 27.95 28.26 374106
20040706 28.06 28.15 27.89 28.06 364893
20040707 27.96 28.25 27.90 27.98 582718
20040708 27.98 28.20 27.77 28.03 383675
20040709 28.04 28.34 28.04 28.22 428799
20040712 28.22 28.53 28.10 28.53 539956
20040713 28.49 29.70 28.40 29.64 1848324
20040714 29.56 30.24 29.33 29.57 1726064
20040715 29.57 29.57 28.89 29.00 811056
20040716 29.21 29.31 28.85 28.94 316461
20040719 28.78 28.98 28.65 28.93 502746
20040720 28.92 28.93 28.55 28.79 424074
20040721 28.95 29.64 28.95 29.31 1200519
20040722 29.31 29.31 28.16 28.36 1672080
20040723 28.15 28.35 27.87 28.18 698600
20040726 28.13 28.25 27.66 28.25 689858
20040727 28.30 28.47 27.11 28.33 1851632
20040728 29.21 29.46 28.57 28.71 1261236
20040729 29.04 29.48 29.01 29.17 1594235
20040730 29.26 29.30 28.80 28.97 667414
20040802 29.02 29.12 28.66 29.07 631976
20040803 29.07 29.25 29.03 29.10 672376
20040804 28.88 29.46 28.83 29.31 552123
20040805 29.33 29.54 28.78 28.88 506526
20040806 28.78 28.94 28.48 28.63 806331
20040809 28.57 28.83 28.46 28.49 792274
20040810 28.73 28.79 28.51 28.79 561925
20040811 28.72 28.72 28.27 28.51 412086
20040812 28.46 28.50 27.87 28.07 430212
20040813 27.95 28.19 27.72 28.19 447044
20040816 28.12 28.82 28.12 28.76 494126
20040817 28.67 29.07 28.40 28.60 651969
20040818 28.68 28.78 28.38 28.72 548271
20040819 28.71 28.87 28.46 28.76 588173
20040820 28.55 28.85 28.37 28.85 405024
20040823 28.77 29.13 28.63 28.99 655618
20040824 28.99 29.35 28.93 29.04 606535
20040825 29.04 29.84 28.91 29.84 817109
20040826 29.80 29.80 29.34 29.52 443866
20040827 29.53 29.67 29.40 29.51 328162
20040830 29.57 29.71 28.89 28.91 526142
20040831 29.00 29.23 28.86 29.22 434332
20040901 29.41 29.61 28.95 29.19 749664
20040902 29.28 30.19 29.24 30.18 591115
20040903 30.08 30.24 29.79 29.81 291320
20040907 29.99 30.75 29.99 30.72 1035923
20040908 30.58 30.75 30.26 30.37 596765
20040909 30.41 30.92 30.15 30.29 1025918
20040910 30.33 30.50 30.03 30.41 502013
20040913 30.50 30.92 30.47 30.65 890793
20040914 29.80 30.87 29.80 30.87 1099131
20040915 30.79 30.87 30.47 30.75 653617
20040916 30.79 31.21 30.59 31.08 704583
20040917 31.08 31.50 30.97 31.39 1148685
20040920 31.08 31.29 30.75 30.93 701052
20040921 30.99 31.52 30.96 31.48 838767
20040922 31.43 31.43 30.92 31.06 860896
20040923 31.01 31.10 30.49 30.62 644789
20040924 30.67 31.13 30.50 31.11 564867
20040927 30.98 31.01 30.55 30.60 581111
20040928 30.60 30.74 30.20 30.66 707526
20040929 30.70 30.70 29.93 30.44 935992
20040930 30.64 31.85 30.50 31.55 1202712
20041001 31.84 32.35 31.48 32.21 1170225
20041004 32.21 32.54 32.04 32.11 1113727
20041005 31.94 32.02 31.54 31.62 902210
20041006 31.79 31.84 31.37 31.58 596412
20041007 31.58 31.58 30.99 30.99 501424
20041008 31.04 31.15 30.41 30.55 454107
20041011 30.50 30.99 30.50 30.91 506721
20041012 30.92 31.01 30.61 30.84 381718
20041013 30.92 31.28 30.20 30.44 640434
20041014 30.46 30.78 30.29 30.59 611008
20041015 30.63 31.18 30.63 30.82 627722
20041018 30.72 30.76 30.52 30.75 533087
20041019 30.71 31.16 30.69 30.75 661385
20041020 30.75 30.82 30.13 30.33 624661
20041021 30.50 30.96 30.34 30.75 521905
20041022 30.76 30.76 30.03 30.13 401375
20041025 29.62 29.98 29.23 29.97 568516
20041026 30.25 30.43 29.95 30.43 473646
20041027 30.50 30.63 30.10 30.56 320158
20041028 30.74 30.74 30.32 30.37 556981
20041029 30.58 30.83 30.04 30.13 1011912
20041101 30.25 31.45 30.20 31.00 679394
20041102 30.92 31.56 30.87 31.05 873726
20041103 32.28 32.70 32.02 32.33 1648108
20041104 32.33 33.35 32.33 33.30 953765
20041105 33.13 33.89 32.67 33.26 688811
20041108 33.30 33.40 32.88 32.93 721180
20041109 32.96 33.17 32.58 32.80 704230
20041110 32.94 33.14 32.80 33.02 470531
20041111 33.11 33.81 33.11 33.71 557127
20041112 33.88 33.93 33.49 33.89 571325
20041115 33.83 34.04 33.52 33.73 475459
20041116 33.88 34.00 33.68 34.00 469944
20041117 34.00 34.07 33.59 33.74 651938
20041118 33.75 33.91 33.45 33.61 407637
20041119 33.65 33.83 32.97 33.31 524976
20041122 33.27 33.67 32.98 33.66 672941
20041123 33.58 33.95 33.31 33.94 668717
20041124 34.07 34.08 33.10 33.32 784062
20041126 33.49 33.60 33.23 33.36 218838
20041129 33.27 33.65 33.27 33.42 469357
20041130 33.38 34.05 33.38 33.97 440375
20041201 34.07 34.86 34.01 34.83 847777
20041202 34.85 34.89 34.53 34.69 516645
20041203 34.09 34.65 34.04 34.53 652642
20041206 34.34 34.64 34.12 34.53 506085
20041207 34.05 34.23 33.30 33.36 1322180
20041208 33.28 33.56 33.09 33.40 540817
20041209 32.98 33.34 32.64 33.34 601716
20041210 33.31 33.42 32.85 33.28 639148
20041213 33.36 33.80 33.15 33.80 413739
20041214 33.75 33.80 33.45 33.77 520048
20041215 33.59 34.16 33.59 34.16 790398
20041216 34.16 34.17 33.84 34.05 419488
20041217 33.66 34.09 33.47 34.05 788873
20041220 34.05 34.24 33.58 33.89 560882
20041221 34.00 34.17 33.36 34.06 489070
20041222 34.17 34.86 34.01 34.37 589865
20041223 34.54 34.57 34.23 34.42 290884
20041227 34.42 34.55 33.86 33.97 320688
20041228 34.00 34.45 33.98 34.39 233153
20041229 34.17 34.17 33.46 33.61 605940
20041230 33.53 33.74 33.34 33.69 450583
20041231 33.63 33.77 33.36 33.61 277390
20050103 33.58 34.00 32.98 33.15 670242
20050104 33.19 33.32 32.32 32.52 790046
20050105 32.52 32.78 32.33 32.39 617557
20050106 32.47 32.67 32.07 32.12 752967
20050107 32.20 32.53 31.98 32.34 679864
20050110 32.13 32.52 32.13 32.27 478627
20050111 32.05 32.11 31.72 31.95 465955
20050112 33.45 34.26 33.11 33.88 3499881
20050113 34.00 34.94 33.86 34.42 1538906
20050114 34.52 35.08 34.50 34.69 879459
20050118 34.47 34.94 34.19 34.80 818090
20050119 34.83 35.37 34.76 34.96 1021204
20050120 34.92 35.26 34.72 34.91 984595
20050121 34.95 35.32 34.95 35.18 768690
20050124 35.28 35.59 35.21 35.27 1146758
20050125 35.27 35.32 34.40 34.67 1113316
20050126 34.89 36.29 34.89 36.14 2341272
20050127 36.09 36.54 35.96 36.49 1287330
20050128 36.35 36.35 35.79 36.22 884973
20050131 36.22 36.65 36.22 36.56 634689
20050201 36.65 37.14 36.52 36.88 1024138
20050202 36.97 37.23 36.58 37.23 731611
20050203 37.07 37.07 36.49 36.56 612746
20050204 36.65 37.54 36.63 37.54 849889
20050207 37.37 37.55 37.03 37.45 757426
20050208 37.45 37.57 37.25 37.57 754492
20050209 37.65 37.87 37.25 37.71 1137018
20050210 37.74 38.51 37.74 38.46 1056935
20050211 38.52 39.16 38.23 39.09 767425
20050214 38.88 38.98 38.51 38.86 647127
20050215 38.86 39.62 38.75 39.40 1031541
20050216 39.48 40.10 39.35 39.74 1343052
20050217 39.80 40.33 39.78 39.93 1094148
20050218 39.80 39.93 39.23 39.64 905042
20050222 39.29 39.48 38.87 38.96 792116
20050223 38.97 39.31 38.64 38.97 621031
20050224 39.05 39.84 38.84 39.82 722606
20050225 39.65 40.20 39.13 40.12 965542
20050228 39.82 39.92 39.19 39.35 1125041
20050301 39.44 40.19 39.44 39.73 1687562
20050302 39.57 40.15 39.52 39.91 1088297
20050303 39.99 40.08 39.43 39.78 945297
20050304 39.99 40.80 39.74 40.79 1349488
20050307 41.00 41.02 40.68 40.93 901531
20050308 40.85 41.10 40.65 40.85 1542222
20050309 40.68 41.16 40.44 40.85 1008839
20050310 40.85 41.04 40.68 40.87 767074
20050311 40.87 41.09 40.46 40.56 464691
20050314 40.47 41.12 40.46 40.93 492425
20050315 41.15 41.42 40.91 41.30 1009073
20050316 41.27 41.31 40.20 40.42 1023467
20050317 40.42 40.64 39.77 40.47 861159
20050318 40.19 40.20 39.18 40.03 1963615
20050321 40.03 40.27 39.80 39.99 604414
20050322 39.86 40.49 39.86 40.23 900478
20050323 40.24 40.46 40.01 40.26 498159
20050324 40.31 40.90 40.20 40.58 629691
20050328 40.68 40.83 40.50 40.50 542978
20050329 40.50 40.57 39.82 39.90 625127
20050330 39.90 40.67 39.89 40.67 743552
20050331 40.75 40.79 40.45 40.67 512202
20050401 40.93 40.96 40.56 40.75 538414
20050404 40.67 40.67 40.20 40.33 818680
20050405 40.38 40.55 40.29 40.39 1067116
20050406 40.31 40.53 40.01 40.10 709967
20050407 40.16 40.20 39.78 39.87 933010
20050408 39.87 39.97 38.97 38.99 1469903
20050411 39.10 39.31 38.80 39.22 1084903
20050412 39.05 39.44 38.41 39.33 836818
20050413 39.35 39.54 38.45 38.75 745074
20050414 38.80 39.04 38.43 38.48 938744
20050415 38.33 38.38 37.74 37.75 1004510
20050418 37.50 38.65 36.64 38.45 1354637
20050419 38.45 39.16 38.43 39.11 663744
20050420 39.22 39.26 38.59 38.59 678606
20050421 38.92 40.04 38.89 39.92 967999
20050422 39.82 39.96 39.15 39.49 566616
20050425 39.66 40.37 39.66 40.34 597042
20050426 40.21 40.49 39.70 40.16 1243467
20050427 39.31 39.76 39.09 39.51 1099999
20050428 39.44 39.63 38.77 38.78 1718105
20050429 38.78 39.53 38.68 39.21 1568903
20050502 39.21 39.51 38.95 39.51 1035052
20050503 39.56 40.26 39.56 39.95 1095669
20050504 40.12 40.33 39.43 39.69 1541754
20050505 39.73 39.94 39.47 39.73 868648
20050506 39.94 40.22 39.92 40.07 504595
20050509 40.01 40.59 39.84 40.59 1096371
20050510 40.46 40.68 40.21 40.28 702127
20050511 40.27 40.55 39.83 40.51 647595
20050512 40.44 40.61 39.95 40.05 788010
20050513 40.22 40.51 39.81 40.03 909287
20050516 40.03 40.83 40.03 40.81 736884
20050517 40.64 41.38 40.36 41.38 1426728
20050518 41.40 42.10 41.33 42.10 1344204
20050519 42.01 42.32 41.71 41.88 634633
20050520 41.88 41.88 41.40 41.50 893412
20050523 41.67 41.68 41.35 41.55 765599
20050524 41.56 42.15 41.56 42.06 843921
20050525 42.06 42.07 41.59 41.76 439819
20050526 41.80 42.29 41.76 42.20 651909
20050527 42.26 42.55 42.24 42.45 514056
20050531 42.47 42.57 42.24 42.31 892595
20050601 42.33 42.58 41.99 42.43 1071184
20050602 42.49 42.59 42.31 42.44 829447
20050603 42.54 42.66 41.86 42.17 934850
20050606 41.90 42.12 41.76 41.94 775520
20050607 41.89 42.04 41.38 41.45 1053792
20050608 41.52 41.72 41.30 41.58 1254209
20050609 41.58 41.76 41.44 41.61 765248
20050610 41.64 41.66 41.26 41.34 667433
20050613 41.19 41.76 41.13 41.34 800850
20050614 41.38 41.47 40.83 41.04 974069
20050615 41.21 41.28 40.80 41.15 660429
20050616 41.25 41.55 41.08 41.52 716341
20050617 41.68 41.68 41.05 41.32 742604
20050620 41.10 41.35 40.93 41.12 453943
20050621 41.10 41.21 40.75 41.05 641403
20050622 41.48 41.58 41.23 41.43 849407
20050623 41.47 41.55 40.72 40.78 1008153
20050624 40.91 41.01 40.09 40.51 949090
20050627 40.57 40.68 40.05 40.59 665916
20050628 40.71 41.41 40.65 41.41 562731
20050629 41.51 41.51 40.69 40.93 739102
20050630 41.12 41.39 40.75 40.85 983291
20050701 40.93 40.93 40.40 40.47 575220
20050705 40.48 40.80 40.31 40.69 693463
20050706 40.74 40.78 39.96 40.06 631715
20050707 39.60 39.95 38.83 39.95 2307301
20050708 39.93 40.39 39.84 40.26 827813
20050711 40.03 40.75 39.99 40.57 639652
20050712 40.60 40.74 40.17 40.25 814506
20050713 40.27 40.29 39.81 39.95 615724
20050714 40.46 40.68 40.19 40.33 489194
20050715 40.27 40.28 39.57 39.68 791745
20050718 39.54 39.79 39.43 39.76 404919
20050719 39.87 40.23 39.76 40.16 510321
20050720 40.09 40.95 40.05 40.92 765949
20050721 40.95 41.10 40.55 40.99 680389
20050722 40.91 40.91 40.12 40.65 520827
20050725 40.65 41.11 40.52 41.00 337335
20050726 41.08 41.28 40.78 41.15 386126
20050727 41.16 41.44 40.92 41.20 429781
20050728 41.72 42.38 41.71 42.03 1091961
20050729 42.03 42.22 41.64 41.81 492112
20050801 41.78 42.21 41.78 41.96 830498
20050802 42.02 42.19 41.81 42.05 583274
20050803 41.79 41.86 41.15 41.25 774236
20050804 41.27 41.27 40.52 40.68 904268
20050805 40.47 40.94 40.47 40.65 664865
20050808 41.04 41.25 40.82 40.96 649924
20050809 41.11 41.52 41.09 41.34 558645
20050810 41.55 41.90 41.47 41.58 683308
20050811 41.58 42.10 41.41 42.10 610359
20050812 41.78 42.08 41.59 41.77 385986
20050815 41.69 42.20 41.54 42.19 739836
20050816 42.21 42.69 42.12 42.17 1272416
20050817 42.08 42.37 42.00 42.27 597668
20050818 42.27 42.42 42.07 42.27 1029763
20050819 42.56 42.73 42.25 42.34 664269
20050822 42.38 42.73 42.25 42.40 509642
20050823 42.36 42.57 42.07 42.19 527107
20050824 42.02 42.30 41.53 41.53 675913
20050825 41.58 41.79 41.48 41.70 440246
20050826 41.71 41.81 41.52 41.68 463766
20050829 41.48 41.87 41.34 41.82 402637
20050830 41.87 41.87 41.08 41.27 448047
20050831 41.36 41.47 40.87 41.34 1630225
20050901 41.21 41.61 41.11 41.26 567511
20050902 41.27 41.29 40.00 40.18 1095084
20050906 40.18 40.91 40.18 40.84 785363
20050907 40.85 41.10 40.18 41.05 1125124
20050908 40.79 40.87 40.37 40.63 690002
20050909 40.71 41.18 40.71 41.18 875019
20050912 40.98 41.14 40.83 41.02 513834
20050913 40.37 41.40 40.33 41.04 1035818
20050914 41.18 41.40 40.91 40.93 645407
20050915 41.10 41.27 40.96 41.25 693611
20050916 41.40 41.61 41.21 41.61 872225
20050919 41.44 41.47 40.11 40.46 794562
20050920 40.45 40.74 40.10 40.35 792931
20050921 40.13 40.35 39.51 39.94 801315
20050922 39.94 40.21 39.64 40.17 462718
20050923 40.18 40.79 40.13 40.58 440712
20050926 40.78 41.18 40.53 40.74 683365
20050927 40.73 40.98 40.49 40.74 655304
20050928 40.75 41.49 40.74 41.18 667529
20050929 41.19 41.27 40.78 41.12 451540
20050930 41.07 41.63 40.91 41.50 482512
20051003 41.34 41.65 41.17 41.22 604072
20051004 41.31 41.91 41.01 41.09 1163199
20051005 41.03 41.35 40.71 40.92 678242
20051006 41.05 41.14 40.61 40.92 666132
20051007 40.88 41.01 40.61 40.90 449444
20051010 40.87 40.87 40.41 40.47 469355
20051011 40.41 40.92 40.24 40.51 658215
20051012 40.37 40.99 40.29 40.65 822739
20051013 40.54 40.85 40.45 40.81 821109
20051014 40.82 41.13 40.64 41.08 532347
20051017 40.79 41.41 40.71 41.30 520587
20051018 41.01 41.26 40.79 41.01 624215
20051019 41.05 41.58 40.85 41.56 533046
20051020 41.18 41.53 40.74 40.96 689652
20051021 41.10 41.27 40.44 40.64 777562
20051024 40.93 41.14 40.64 40.96 1145966
20051025 40.99 41.22 40.49 40.89 609777
20051026 40.64 40.64 39.23 39.47 1607054
20051027 39.26 39.29 37.88 38.52 1872063
20051028 38.55 39.35 38.48 39.27 1096714
20051031 39.18 39.64 39.03 39.35 1116624
20051101 39.15 39.17 38.43 38.44 1066091
20051102 38.41 39.17 38.37 38.91 694077
20051103 39.03 39.33 38.65 38.68 786527
20051104 38.75 39.29 38.73 39.21 849519
20051107 39.33 39.50 39.12 39.30 598366
20051108 39.03 39.30 38.88 39.05 538285
20051109 39.22 39.24 38.68 38.73 889665
20051110 38.88 38.88 37.24 38.52 1536852
20051111 38.52 38.72 38.20 38.35 655084
20051114 38.16 38.28 37.54 37.78 1725678
20051115 37.75 38.67 37.75 38.64 1105665
20051116 38.63 38.88 38.33 38.61 859936
20051117 38.72 38.84 38.58 38.62 990929
20051118 38.84 38.93 38.53 38.65 1520129
20051121 38.56 39.52 38.46 39.38 1039819
20051122 39.40 39.41 38.92 39.09 882581
20051123 39.05 39.34 38.87 39.22 1031458
20051125 39.31 39.35 39.12 39.35 159677
20051128 39.05 39.11 38.32 38.38 637200
20051129 38.53 39.31 38.53 39.21 728594
20051130 39.32 39.77 39.26 39.35 1300529
20051201 39.44 40.00 39.32 39.94 809768
20051202 39.94 40.85 39.92 40.33 1150026
20051205 39.96 40.14 39.71 40.08 874452
20051206 40.20 40.60 40.06 40.29 585639
20051207 40.10 40.49 39.92 40.25 767613
20051208 40.23 40.49 39.98 40.32 768774
20051209 40.33 40.84 40.26 40.64 963871
20051212 40.77 40.77 40.41 40.64 615252
20051213 40.56 41.24 40.34 41.15 992439
20051214 41.12 41.68 41.06 41.42 802800
20051215 41.48 41.75 41.09 41.41 627794
20051216 41.53 41.65 40.45 40.79 1302271
20051219 40.70 40.70 40.03 40.15 709665
20051220 40.15 41.09 40.13 40.88 774348
20051221 41.16 41.42 40.64 40.77 681097
20051222 40.76 41.51 40.75 41.48 498077
20051223 41.61 41.85 41.54 41.77 497729
20051227 41.78 42.01 40.76 40.76 636271
20051228 40.82 41.30 40.70 41.11 419110
20051229 41.17 41.44 40.70 40.72 571936
20051230 40.53 40.64 40.00 40.02 844374
20060103 40.26 40.56 39.95 40.48 1198916
20060104 40.56 40.89 40.43 40.89 1038774
20060105 40.77 40.86 40.27 40.49 713265
20060106 40.64 40.86 40.44 40.58 771678
20060109 40.34 40.77 40.21 40.58 1055961
20060110 40.37 40.39 39.84 40.36 1661574
20060111 40.28 40.33 39.52 39.85 1492258
20060112 39.76 39.90 39.59 39.65 1117278
20060113 39.61 39.65 39.18 39.25 991510
20060117 39.03 39.22 38.95 38.97 879097
20060118 38.87 39.03 38.75 38.97 712684
20060119 39.01 39.07 38.88 39.03 722671
20060120 38.90 38.97 38.74 38.78 1242000
20060123 38.28 38.50 37.66 37.72 1305871
20060124 37.45 38.13 37.45 37.97 1621394
20060125 37.76 38.03 37.76 37.84 1802091
20060126 39.18 40.37 39.11 40.27 4622284
20060127 40.14 40.26 39.55 39.87 2356142
20060130 39.87 39.96 39.80 39.94 967007
20060131 39.91 40.69 39.91 40.40 2123304
20060201 40.47 42.23 40.47 42.15 3802646
20060202 42.11 42.17 41.46 41.87 2210284
20060203 41.76 42.24 41.68 42.20 1521058
20060206 42.28 43.41 42.28 43.06 2278916
20060207 43.06 43.18 42.87 43.02 1374387
20060208 43.49 43.73 43.26 43.59 1718710
20060209 43.52 44.01 43.51 43.72 2159398
20060210 43.81 43.89 43.50 43.74 1256434
20060213 44.02 44.91 43.84 44.55 2258337
20060214 44.84 45.90 44.84 45.61 1699922
20060215 45.57 45.76 45.31 45.50 1641068
20060216 45.68 45.92 45.55 45.89 837275
20060217 45.77 46.01 45.61 45.64 1232336
20060221 45.42 45.74 45.01 45.51 2039953
20060222 45.62 46.42 45.62 46.20 1696099
20060223 46.38 46.60 46.22 46.40 1510965
20060224 46.40 46.71 46.17 46.65 879446
20060227 46.31 46.99 46.31 46.59 1472733
20060228 46.27 46.51 45.68 45.88 1142434
20060301 45.94 46.08 45.63 45.85 830787
20060302 45.84 45.92 45.29 45.62 1194684
20060303 45.42 46.40 45.42 45.72 775177
20060306 45.53 45.62 44.46 44.86 843763
20060307 44.93 45.32 44.71 45.29 792092
20060308 45.19 45.27 44.65 45.06 440939
20060309 44.90 45.22 44.69 44.75 576488
20060310 44.75 45.38 44.34 45.26 802519
20060313 45.16 45.69 45.08 45.51 1071995
20060314 45.32 45.83 45.28 45.83 616342
20060315 45.83 46.01 45.61 45.96 712732
20060316 45.88 46.49 45.83 46.27 811092
20060317 46.78 47.29 46.58 46.94 1288178
20060320 47.26 47.30 46.75 46.98 627811
20060321 47.04 47.53 47.02 47.27 1393373
20060322 47.21 47.59 47.21 47.56 1528690
20060323 47.53 47.75 46.84 47.13 991940
20060324 47.13 47.44 46.79 47.09 663958
20060327 46.91 47.35 46.70 47.24 532232
20060328 47.24 47.81 47.04 47.21 1197696
20060329 47.21 48.48 47.21 48.48 1204879
20060330 48.41 48.53 47.92 48.41 676007
20060331 48.64 48.88 48.42 48.64 935751
20060403 49.07 49.07 47.81 47.85 3249118
20060404 47.86 48.60 47.19 48.21 935982
20060405 48.40 48.76 48.11 48.75 693964
20060406 48.73 48.83 48.35 48.46 783751
20060407 48.41 48.85 47.80 47.97 1204416
20060410 48.19 48.94 48.16 48.71 1076397
20060411 48.71 49.17 47.81 47.97 702885
20060412 47.97 48.25 47.53 47.78 603714
20060413 47.77 48.41 47.52 48.36 563165
20060417 48.25 48.98 48.08 48.23 548452
20060418 48.36 49.63 48.32 49.58 931232
20060419 49.79 50.05 49.51 49.80 747604
20060420 50.06 50.69 50.04 50.47 1282733
20060421 50.80 50.88 50.40 50.81 1305092
20060424 50.93 52.09 50.93 52.07 2135648
20060425 52.07 52.14 51.17 51.23 2350325
20060426 51.23 51.56 49.65 50.45 2237252
20060427 50.58 50.87 49.56 49.75 1329422
20060428 49.78 49.99 49.11 49.37 1332782
20060501 48.90 49.63 48.85 49.28 1297214
20060502 49.63 50.30 49.63 49.99 846659
20060503 49.99 50.43 49.87 50.24 985800
20060504 50.40 50.49 49.59 49.72 868556
20060505 50.06 50.28 49.80 50.00 765562
20060508 50.17 50.27 49.49 49.78 641714
20060509 49.78 49.78 49.17 49.38 1242416
20060510 49.60 49.95 49.42 49.55 579037
20060511 49.68 49.90 49.05 49.34 681054
20060512 49.34 49.34 48.46 48.65 1199556
20060515 48.65 49.02 48.38 48.73 847765
20060516 48.95 49.08 48.41 48.68 837598
20060517 48.25 48.44 47.55 47.59 1252585
20060518 47.49 47.69 46.31 46.46 1200134
20060519 46.34 47.35 46.06 47.27 1200943
20060522 47.18 47.36 46.79 46.99 1261134
20060523 47.15 47.43 46.41 46.41 858163
20060524 46.45 46.63 45.01 46.33 1374470
20060525 46.80 46.91 46.07 46.46 986864
20060526 46.70 47.37 46.20 47.37 1152535
20060530 47.37 47.53 46.46 46.74 827547
20060531 47.02 47.58 46.66 47.26 989175
20060601 47.30 47.68 46.91 47.68 863824
20060602 47.51 47.65 46.78 47.36 813683
20060605 47.28 47.62 46.54 46.71 824312
20060606 46.78 46.83 45.69 46.12 924940
20060607 46.12 46.31 45.62 45.67 768164
20060608 45.67 45.98 44.51 45.83 1223125
20060609 45.83 46.18 45.46 45.58 1016671
20060612 45.66 45.66 44.22 44.33 1022563
20060613 43.80 44.32 43.51 43.52 1261019
20060614 42.76 44.54 42.53 44.50 1963446
20060615 44.62 46.51 44.60 46.51 1755953
20060616 46.11 46.89 46.09 46.71 1191700
20060619 46.83 46.84 46.06 46.18 971961
20060620 46.30 46.45 45.73 45.88 724378
20060621 45.82 47.26 45.79 46.91 1016556
20060622 46.83 46.83 46.12 46.34 654713
20060623 46.26 46.38 45.93 46.19 924940
20060626 46.26 46.42 45.90 46.40 564946
20060627 46.31 46.72 46.06 46.13 766316
20060628 46.20 46.86 45.99 46.83 1103781
20060629 47.09 48.11 46.99 48.09 909112
20060630 48.18 48.46 48.07 48.36 1250968
20060703 49.00 49.00 48.24 48.87 612660
20060705 48.90 48.95 48.01 48.29 730270
20060706 48.47 48.75 48.24 48.32 722183
20060707 48.32 48.54 47.68 47.77 597987
20060710 47.99 48.38 47.81 47.94 461777
20060711 48.02 48.78 47.30 48.62 724378
20060712 48.77 48.84 48.24 48.37 606075
20060713 48.36 48.36 47.15 47.25 606190
20060714 47.17 47.22 45.96 46.49 977622
20060717 46.52 46.75 46.13 46.56 558014
20060718 46.87 46.92 45.27 46.08 1226591
20060719 46.33 47.81 46.03 47.63 1108634
20060720 47.72 47.93 46.65 46.65 635535
20060721 46.91 46.91 46.15 46.65 765392
20060724 46.75 47.47 46.60 47.42 807098
20060725 47.29 48.42 47.09 48.34 888779
20060726 48.24 48.25 47.06 47.78 1055721
20060727 47.79 47.79 45.06 46.44 2287163
20060728 46.65 46.66 45.78 46.06 1092690
20060731 46.06 46.36 45.53 46.20 1117067
20060801 46.20 46.20 45.36 45.84 862784
20060802 45.90 46.16 45.46 45.87 719064
20060803 45.78 46.06 45.52 45.91 819691
20060804 46.43 46.43 45.24 45.55 846841
20060807 45.65 45.76 45.02 45.45 966531
20060808 45.70 46.01 45.30 45.52 676664
20060809 45.75 45.99 44.78 44.79 651940
20060810 44.79 45.54 44.58 45.15 1136073
20060811 45.15 45.42 44.98 45.22 569649
20060814 45.60 45.76 44.98 45.06 621592
20060815 45.51 45.96 45.31 45.71 619173
20060816 46.10 46.57 46.05 46.57 545347
20060817 46.45 46.90 46.30 46.82 481426
20060818 46.85 46.96 46.35 46.40 592683
20060821 46.40 46.50 46.20 46.25 445031
20060822 46.31 46.50 45.97 46.05 601667
20060823 46.05 46.69 46.00 46.47 549839
20060824 46.69 46.84 45.82 45.84 369707
20060825 45.63 45.65 45.05 45.54 538552
20060828 45.56 46.42 45.53 46.29 374429
20060829 46.23 46.49 45.59 45.90 549378
20060830 46.02 46.18 45.54 45.72 759915
20060831 45.80 46.10 45.50 45.52 810246
20060901 45.58 46.22 45.42 45.93 525998
20060905 45.84 46.61 45.74 46.47 745404
20060906 46.46 46.85 46.34 46.54 811859
20060907 46.55 46.56 46.12 46.20 493173
20060908 46.33 46.52 45.98 46.47 540970
20060911 46.47 46.72 46.00 46.27 461846
20060912 46.19 46.55 45.75 46.53 961584
20060913 46.36 46.94 46.03 46.77 531296
20060914 46.76 46.85 46.27 46.46 656835
20060915 46.67 46.76 45.76 45.91 1135266
20060918 46.04 46.19 45.43 45.53 1749717
20060919 45.67 46.18 45.49 46.13 993948
20060920 46.28 46.75 46.23 46.71 584852
20060921 46.70 46.78 46.17 46.64 881539
20060922 46.71 46.71 46.10 46.39 498011
20060925 46.71 47.29 46.65 47.12 625278
20060926 47.45 47.57 47.19 47.35 897548
20060927 47.54 47.69 47.05 47.21 677451
20060928 47.33 47.56 47.14 47.43 6027150
20060929 47.61 48.09 47.25 47.62 1404657
20061002 47.62 48.39 47.22 47.88 1041400
20061003 47.54 48.49 47.54 48.34 951680
20061004 48.19 49.21 48.08 49.16 709469
20061005 48.99 49.38 48.75 49.38 455742
20061006 49.06 49.49 48.75 49.33 449523
20061009 49.32 49.71 49.24 49.71 741373
20061010 49.88 49.91 49.46 49.82 655683
20061011 49.83 50.01 49.52 49.98 846756
20061012 50.01 50.25 49.90 50.21 504806
20061013 50.21 50.51 50.19 50.33 544771
20061016 50.33 50.80 50.12 50.80 711197
20061017 50.46 50.65 50.27 50.53 598903
20061018 50.69 50.86 50.25 50.68 586694
20061019 50.48 50.78 50.17 50.45 644857
20061020 50.52 50.54 49.49 50.24 706820
20061023 49.91 50.31 49.86 49.98 1123288
20061024 49.97 50.92 49.97 50.71 798499
20061025 50.49 50.55 49.92 50.05 681713
20061026 50.16 50.39 49.32 50.29 584736
20061027 50.41 50.71 50.05 50.27 534406
20061030 50.28 51.04 50.28 50.59 655108
20061031 50.68 50.73 50.25 50.43 900542
20061101 51.01 51.15 50.12 50.14 898354
20061102 49.75 50.32 49.72 50.13 812895
20061103 50.11 50.48 49.94 50.35 584276
20061106 50.30 50.87 50.30 50.69 522773
20061107 50.53 51.31 50.52 50.85 759340
20061108 50.78 50.78 49.92 50.63 920928
20061109 50.68 51.32 50.43 50.43 808368
20061110 50.58 50.82 50.27 50.51 558208
20061113 50.34 51.05 50.33 50.71 515251
20061114 50.65 51.47 50.60 51.13 596915
20061115 51.09 52.21 51.09 52.11 527426
20061116 52.06 52.32 52.02 52.12 662958
20061117 51.98 52.16 51.77 52.02 516515
20061120 52.18 52.20 51.72 51.99 592091
20061121 51.86 52.15 51.70 51.96 609894
20061122 51.99 52.49 51.93 52.40 447141
20061124 51.99 52.67 51.99 52.63 247288
20061127 53.21 53.21 51.50 51.50 1001903
20061128 51.50 52.12 51.50 52.08 939420
20061129 52.22 52.90 52.18 52.90 567856
20061130 52.80 52.86 51.80 52.53 827893
20061201 52.53 52.88 52.19 52.53 676971
20061204 52.09 53.00 52.06 52.99 929313
20061205 52.94 53.56 52.87 53.56 631717
20061206 53.28 53.44 53.02 53.31 562228
20061207 53.47 53.72 53.25 53.59 558782
20061208 53.69 53.69 52.67 53.41 670424
20061211 53.41 53.69 53.35 53.50 687078
20061212 53.37 53.45 52.99 53.36 961703
20061213 53.54 53.63 53.36 53.53 839035
20061214 53.62 54.18 53.49 54.09 688571
20061215 54.10 54.73 54.08 54.70 1370825
20061218 54.63 55.02 54.46 54.68 930576
20061219 54.71 55.29 54.57 55.25 873147
20061220 55.24 55.72 55.07 55.46 510772
20061221 55.47 55.61 55.05 55.37 706259
20061222 55.37 55.37 54.69 54.89 524555
20061226 54.89 55.35 54.89 55.18 423710
20061227 55.19 55.99 55.19 55.99 657789
20061228 55.99 55.99 55.49 55.60 505718
20061229 55.46 55.56 55.04 55.10 457822
20070103 54.76 55.80 54.70 55.42 907949
20070104 55.20 55.27 54.37 54.85 1233111
20070105 54.85 55.18 54.57 55.03 697071
20070108 55.15 56.44 54.83 56.26 1023266
20070109 56.28 56.80 56.09 56.76 1165345
20070110 56.50 57.76 56.06 57.72 1354975
20070111 57.94 58.42 57.54 57.65 1247353
20070112 57.33 58.33 57.03 58.11 787693
20070116 58.20 59.15 57.95 58.79 1184297
20070117 58.89 59.27 58.39 59.08 689949
20070118 58.73 59.25 57.80 57.90 1484534
20070119 58.29 58.30 57.62 57.87 1629829
20070122 58.33 58.33 57.24 57.35 1660266
20070123 57.72 59.24 57.31 59.21 1755943
20070124 59.22 59.27 58.37 58.76 1272277
20070125 60.41 60.73 58.67 58.85 1905947
20070126 59.50 59.50 57.62 58.14 1268257
20070129 59.12 59.20 58.43 58.68 2101894
20070130 58.59 59.20 58.59 58.82 1018557
20070131 58.82 59.55 58.69 59.39 1092640
20070201 59.31 60.25 59.15 60.18 1064041
20070202 60.04 60.20 59.43 59.44 880498
20070205 59.53 59.93 59.40 59.89 975026
20070206 60.07 60.71 59.93 60.59 862236
20070207 60.51 60.87 60.39 60.67 672721
20070208 60.80 60.99 60.18 60.42 671978
20070209 60.42 60.43 59.32 59.43 1085204
20070212 59.68 59.81 59.14 59.20 680114
20070213 59.40 59.83 59.10 59.64 741995
20070214 59.73 60.40 59.69 60.40 716899
20070215 60.34 60.67 60.02 60.61 580876
20070216 60.30 60.43 59.77 59.95 643330
20070220 60.08 60.48 59.78 60.47 675302
20070221 60.20 60.47 60.02 60.30 585460
20070222 60.15 60.56 59.48 59.75 616629
20070223 59.76 59.85 59.23 59.74 638059
20070226 59.80 59.98 58.99 59.25 515558
20070227 59.25 59.25 56.23 57.03 1156481
20070228 56.75 57.66 56.19 57.14 1578072
20070301 56.33 57.90 54.79 57.43 1387961
20070302 57.43 57.57 57.05 57.06 1233144
20070305 56.63 57.77 56.36 57.20 1174472
20070306 57.55 58.07 57.38 58.07 1161752
20070307 57.94 58.07 57.53 57.87 784853
20070308 58.08 58.61 57.94 58.42 693178
20070309 58.63 58.89 58.49 58.69 837796
20070312 58.62 59.78 58.59 59.63 869653
20070313 59.39 59.39 58.35 58.38 1090360
20070314 58.38 58.96 57.76 58.83 914344
20070315 58.83 59.37 58.46 59.35 954567
20070316 59.60 59.87 59.18 59.58 1216184
20070319 59.78 60.47 59.78 60.17 822096
20070320 60.13 60.20 59.58 59.72 686990
20070321 59.65 60.30 59.24 60.19 725035
20070322 60.19 60.19 59.31 59.53 707617
20070323 59.67 60.20 59.51 59.92 561510
20070326 59.92 59.92 58.89 59.51 574115
20070327 59.22 59.36 58.64 59.03 621786
20070328 58.69 58.69 57.97 58.21 621786
20070329 57.49 58.88 57.49 58.37 804105
20070330 58.47 58.85 57.92 58.41 757694
20070402 58.62 58.86 58.25 58.47 774196
20070403 58.69 58.99 58.54 58.93 557499
20070404 58.86 59.10 58.74 58.80 753455
20070405 58.81 58.90 58.44 58.53 528965
20070409 58.46 58.71 58.15 58.46 584887
20070410 58.46 58.55 58.17 58.39 759872
20070411 58.50 58.61 57.45 57.64 903229
20070412 57.46 57.66 57.20 57.57 1079589
20070413 58.31 58.31 56.85 57.31 1036043
20070416 57.50 57.87 57.39 57.55 925001
20070417 57.59 57.72 57.44 57.53 735349
20070418 57.42 57.68 57.11 57.17 1438611
20070419 57.18 57.28 56.67 57.04 1583114
20070420 57.68 58.11 57.46 57.73 1503357
20070423 57.77 58.46 57.77 58.09 1013239
20070424 58.16 58.31 57.61 58.05 914688
20070425 58.64 59.42 58.38 58.83 1916811
20070426 58.78 59.34 58.71 58.82 1309808
20070427 58.64 59.04 58.44 58.49 1366646
20070430 58.53 58.60 57.29 57.31 1189484
20070501 56.54 57.97 56.54 57.10 1214924
20070502 57.21 58.10 57.12 57.56 717472
20070503 57.78 58.25 57.60 57.94 899562
20070504 57.87 58.03 57.41 57.67 1019885
20070507 57.86 58.16 57.38 57.87 1221570
20070508 57.87 57.87 57.41 57.63 777175
20070509 57.64 58.53 57.48 58.33 1292619
20070510 58.33 58.43 57.63 57.66 1001439
20070511 57.73 58.09 57.30 57.98 801151
20070514 58.02 59.38 58.02 58.82 1568693
20070515 58.82 59.38 58.48 58.54 1141481
20070516 58.83 59.30 58.71 59.07 789148
20070517 59.07 59.67 59.05 59.30 941421
20070518 59.61 60.05 59.59 59.94 1312617
20070521 59.94 60.35 59.84 60.19 1449572
20070522 60.19 60.19 59.74 59.76 1099525
20070523 59.93 59.93 59.07 59.58 1515534
20070524 59.53 60.36 59.53 60.03 1796303
20070525 59.98 60.64 59.83 60.50 842764
20070529 60.62 61.07 60.48 60.86 1537369
20070530 60.83 61.65 60.65 61.65 2002192
20070531 61.41 61.82 61.35 61.82 1028533
20070601 62.02 62.26 61.70 61.93 952167
20070604 61.38 62.21 61.37 61.66 783317
20070605 61.34 61.57 61.08 61.25 835676
20070606 61.23 61.23 60.58 60.80 754852
20070607 60.74 60.77 59.70 59.71 809154
20070608 59.48 61.02 59.25 61.02 1137022
20070611 61.02 61.67 60.32 60.45 737247
20070612 60.15 60.79 59.96 60.34 1166974
20070613 60.71 61.67 60.67 61.64 1088093
20070614 61.54 62.25 60.95 62.12 911127
20070615 62.41 62.98 62.41 62.94 1216474
20070618 62.76 62.92 62.12 62.24 581886
20070619 62.46 62.98 62.34 62.97 722499
20070620 62.98 63.23 62.27 62.33 922787
20070621 62.40 62.66 61.59 62.35 592518
20070622 62.13 62.26 61.12 61.62 1044995
20070625 61.67 62.18 61.14 61.46 638017
20070626 61.58 61.85 61.13 61.30 699864
20070627 60.97 61.19 60.71 61.14 946909
20070628 61.01 61.93 60.97 61.50 634931
20070629 61.67 62.39 61.55 61.79 790291
20070702 62.19 62.64 62.11 62.64 555364
20070703 62.64 62.97 62.45 62.64 272766
20070705 62.68 63.29 62.61 63.20 437501
20070706 63.07 63.18 62.72 63.09 421039
20070709 63.41 63.75 62.99 63.52 599606
20070710 63.33 63.38 62.47 62.48 854881
20070711 62.31 63.34 62.11 63.30 580858
20070712 63.56 64.18 63.30 64.18 609094
20070713 63.94 64.46 63.77 64.22 431899
20070716 64.01 64.42 63.84 64.15 487687
20070717 64.12 64.72 64.11 64.24 706495
20070718 64.11 64.14 63.19 63.87 727415
20070719 64.38 65.26 64.12 65.17 843107
20070720 65.15 65.20 64.20 64.26 892836
20070723 64.86 65.32 64.35 65.14 803438
20070724 64.79 65.33 64.00 64.08 928275
20070725 64.47 65.22 64.00 64.45 1489926
20070726 62.47 63.40 53.58 60.42 4773412
20070727 60.29 62.45 60.16 62.11 2349952
20070730 62.41 62.91 61.65 61.66 2408941
20070731 62.10 62.11 60.09 60.09 2216313
20070801 60.48 60.83 59.47 60.69 2382762
20070802 60.71 61.70 60.71 61.60 1082606
20070803 61.84 62.41 60.71 60.71 1852891
20070806 61.14 61.77 60.81 61.49 1630997
20070807 60.89 61.29 60.42 60.79 1694673
20070808 60.51 61.04 60.41 60.97 1476665
20070809 59.62 60.56 59.18 59.79 1959501
20070810 59.61 60.36 58.30 59.72 1330476
20070813 58.06 62.13 58.06 59.08 1211401
20070814 59.10 59.42 57.69 57.69 921924
20070815 57.77 58.12 56.25 56.34 813341
20070816 55.98 56.24 53.82 55.15 1598054
20070817 56.77 58.03 55.58 56.96 1289416
20070820 56.95 58.01 56.79 57.77 920099
20070821 57.23 58.34 56.77 58.11 851664
20070822 58.65 59.83 58.30 59.66 1005870
20070823 59.88 59.95 58.95 59.09 805015
20070824 58.83 59.66 58.75 59.66 824975
20070827 59.65 60.05 59.39 59.60 551808
20070828 59.44 59.44 57.64 57.81 620699
20070829 58.32 59.45 58.25 59.44 524891
20070830 59.01 60.58 59.01 60.09 911544
20070831 60.89 61.11 60.29 60.38 696547
20070904 60.28 60.59 59.31 60.48 960817
20070905 59.79 60.20 58.77 58.97 1237063
20070906 59.06 59.73 58.87 59.73 541201
20070907 59.01 59.36 58.51 58.61 584999
20070910 58.74 59.13 58.03 58.57 555116
20070911 58.65 60.00 58.49 59.84 926486
20070912 59.78 60.17 59.44 59.97 824405
20070913 60.45 61.02 60.18 60.83 827826
20070914 60.63 62.25 60.50 61.73 1194748
20070917 61.27 61.37 59.92 60.06 775474
20070918 60.41 60.84 59.65 60.50 1669682
20070919 60.80 61.31 60.64 60.86 929223
20070920 60.67 61.44 60.65 61.15 929565
20070921 61.62 62.76 61.15 62.34 1069399
20070924 62.25 63.76 62.25 63.39 963783
20070925 62.95 63.74 62.95 63.48 829765
20070926 63.78 64.73 63.78 64.15 835925
20070927 64.49 64.65 63.47 64.26 604275
20070928 64.26 64.86 63.55 64.04 740915
20071001 64.00 66.00 63.99 65.55 4371809
20071002 65.28 66.10 64.88 65.22 958536
20071003 65.21 65.38 64.52 65.21 649669
20071004 65.16 66.07 65.16 65.87 818132
20071005 66.39 66.63 65.25 65.44 867404
20071008 65.55 66.23 64.95 65.19 720385
20071009 65.17 66.56 65.17 66.51 793381
20071010 66.51 66.63 64.00 64.91 1324773
20071011 65.02 65.26 63.95 64.25 1055256
20071012 64.63 65.58 64.24 65.29 496605
20071015 65.34 65.76 64.71 65.16 658680
20071016 65.18 65.94 65.11 65.54 768859
20071017 65.98 66.41 64.90 65.24 733501
20071018 65.17 66.08 65.09 65.92 649555
20071019 65.83 66.57 64.62 64.63 1560415
20071022 63.99 65.20 63.93 64.98 910632
20071023 65.36 65.41 64.51 65.15 591044
20071024 64.92 65.83 64.58 65.81 821325
20071025 66.02 66.39 65.46 65.73 900823
20071026 66.27 66.38 65.76 66.16 453035
20071029 66.41 66.59 65.99 66.35 438321
20071030 66.33 66.34 64.73 64.76 1483541
20071031 65.41 65.99 64.06 65.59 1011687
20071101 65.42 66.43 65.11 65.31 1020811
20071102 65.26 65.97 65.06 65.63 1237177
20071105 65.45 65.73 64.91 65.18 915422
20071106 65.55 66.40 65.03 66.36 451324
20071107 66.33 66.48 65.18 65.19 799671
20071108 65.25 65.81 64.27 65.16 868985
20071109 64.43 65.35 64.21 64.81 1040278
20071112 64.58 65.20 64.22 64.24 829719
20071113 64.57 65.06 63.84 65.06 840531
20071114 64.67 65.71 64.24 64.34 834613
20071115 64.22 64.38 63.50 63.70 1306266
20071116 64.23 64.53 62.78 63.35 1108340
20071119 63.06 63.45 62.28 62.43 1316396
20071120 62.71 63.49 61.49 62.26 1004654
20071121 61.63 62.86 61.63 61.91 1146696
20071123 62.19 63.17 62.19 63.17 276118
20071126 63.30 63.88 61.98 61.98 722163
20071127 62.43 63.30 62.07 62.96 741284
20071128 63.30 65.20 63.05 65.20 901423
20071129 64.86 65.25 64.23 64.74 766551
20071130 65.38 65.47 63.08 63.37 1249814
20071203 63.70 64.31 63.41 63.59 694391
20071204 63.18 63.89 63.10 63.26 428176
20071205 63.72 64.91 63.72 64.74 723756
20071206 64.72 65.49 64.57 65.31 661612
20071207 65.45 65.46 64.51 64.68 551666
20071210 64.74 65.20 64.54 64.86 647613
20071211 65.09 65.09 62.70 62.70 677091
20071212 63.98 65.10 62.73 63.22 941145
20071213 63.12 64.26 63.01 64.09 694391
20071214 64.14 65.29 63.77 64.48 797736
20071217 64.33 64.53 62.98 62.98 597989
20071218 63.26 63.44 62.46 63.22 634410
20071219 63.59 63.59 62.46 62.87 578071
20071220 63.25 63.25 62.08 62.88 423851
20071221 63.50 64.48 63.33 64.48 968347
20071224 64.53 65.01 64.40 64.89 176756
20071226 64.45 64.88 63.96 64.17 319937
20071227 64.18 64.33 63.02 63.48 389820
20071228 63.79 63.98 63.18 63.27 316864
20071231 62.74 63.73 62.74 63.23 544268
20080102 63.08 63.62 61.82 62.09 1002036
20080103 62.11 63.14 62.11 62.93 773266
20080104 62.45 62.62 61.21 61.21 809573
20080107 61.47 61.55 59.66 60.11 993614
20080108 60.30 60.98 58.04 58.28 1431578
20080109 58.01 59.82 57.77 59.82 1528435
20080110 59.46 60.71 59.14 60.17 964704
20080111 59.50 59.78 58.08 58.36 1306152
20080114 58.70 59.46 58.40 58.63 1106178
20080115 58.03 58.88 56.48 56.89 1575669
20080116 56.68 57.08 55.52 55.77 1897085
20080117 55.71 56.03 53.67 53.76 1883769
20080118 54.21 55.00 53.38 53.75 1856908
20080122 46.78 52.72 46.78 51.01 3073374
20080123 49.46 51.62 49.04 51.38 2863269
20080124 51.20 55.52 51.18 54.03 4361316
20080125 54.83 55.55 53.90 54.37 2864294
20080128 54.33 54.79 53.41 54.75 2481075
20080129 54.99 55.70 54.80 55.66 3313753
20080130 55.32 55.72 54.56 54.74 2373519
20080131 53.83 55.90 53.53 55.47 1913361
20080201 55.18 56.66 55.04 56.53 1520696
20080204 56.32 56.68 55.66 56.43 1748214
20080205 55.55 55.93 54.56 54.76 1699728
20080206 55.41 55.58 54.37 54.58 1472096
20080207 54.52 54.74 53.19 53.44 2187018
20080208 53.06 53.66 52.55 53.06 1792639
20080211 53.14 53.68 52.83 53.58 1189152
20080212 53.80 54.41 53.61 54.17 1854736
20080213 54.31 54.61 53.59 54.39 1886863
20080214 54.15 54.65 52.94 53.08 1462061
20080215 52.77 53.12 52.38 52.79 1047589
20080219 53.29 53.43 52.67 52.98 931682
20080220 52.54 52.62 51.69 52.23 1179162
20080221 52.31 52.47 50.84 50.89 1326515
20080222 51.06 52.48 51.06 52.39 1474889
20080225 52.56 52.93 52.17 52.89 1429139
20080226 52.63 53.21 52.59 53.05 1352738
20080227 52.82 53.43 52.29 52.43 1069158
20080228 51.86 52.42 51.65 52.09 886613
20080229 51.63 52.10 51.35 51.88 1954750
20080303 50.61 51.36 50.21 51.18 1438675
20080304 50.90 51.01 50.06 50.79 1233199
20080305 51.13 51.97 50.90 51.71 1407910
20080306 51.56 51.84 51.21 51.37 1193693
20080307 50.90 51.41 50.34 50.71 1350581
20080310 50.66 50.66 49.65 49.68 1217873
20080311 50.32 50.73 49.36 50.30 1849968
20080312 50.47 50.66 49.62 49.85 1627123
20080313 49.62 49.84 48.46 49.74 1112865
20080314 50.20 50.41 48.80 49.56 1620312
20080317 48.45 49.44 48.45 48.97 964150
20080318 49.80 50.25 49.21 50.25 1154073
20080319 50.39 51.44 49.80 49.88 2124353
20080320 49.28 49.28 47.25 48.24 4046976
20080324 49.88 50.47 49.43 50.29 1947371
20080325 50.40 50.97 49.91 50.69 1475116
20080326 50.13 50.47 49.64 50.10 2382391
20080327 50.30 51.01 49.85 50.05 1919444
20080328 50.32 51.06 50.17 50.57 1473867
20080331 50.46 50.73 49.89 50.34 1807965
20080401 50.57 52.42 50.54 52.39 2093588
20080402 52.33 53.83 52.32 53.35 2206998
20080403 53.07 53.49 52.59 53.31 1730202
20080404 53.28 55.85 53.14 55.19 2673350
20080407 55.71 55.71 54.15 54.38 1507924
20080408 53.89 54.35 53.56 54.27 885705
20080409 54.65 56.03 54.65 55.67 2658138
20080410 55.87 55.90 54.99 55.72 1238080
20080411 55.28 55.39 54.24 54.32 990827
20080414 54.40 55.32 54.36 55.06 1191990
20080415 55.31 55.31 53.81 54.09 1864840
20080416 54.32 55.06 53.43 54.97 1410521
20080417 54.69 55.08 54.34 54.62 950186
20080418 55.65 56.39 55.20 56.08 907161
20080421 55.65 55.99 54.59 54.84 1458882
20080422 54.59 54.80 53.77 54.10 1005472
20080423 54.71 55.79 54.36 55.05 1385433
20080424 55.50 56.00 54.35 54.93 1808646
20080425 54.28 57.17 54.28 56.76 1428231
20080428 56.85 56.98 55.99 56.43 1139315
20080429 56.46 56.80 56.02 56.32 1242054
20080430 56.55 56.68 55.32 55.59 1063709
20080501 55.72 56.27 55.63 56.11 1197439
20080502 56.54 57.25 56.33 57.13 1150100
20080505 56.64 56.95 56.03 56.28 1015121
20080506 55.87 56.70 55.87 56.59 908864
20080507 56.67 57.01 55.12 55.18 1012624
20080508 55.49 56.12 55.22 56.08 861277
20080509 55.71 56.00 55.11 55.74 762212
20080512 55.78 56.49 55.51 56.49 417181
20080513 56.43 57.43 56.43 57.19 764135
20080514 57.57 58.75 57.19 58.11 1141622
20080515 58.07 58.77 57.85 58.66 784152
20080516 58.57 58.75 57.73 58.16 906173
20080519 58.25 58.86 58.11 58.63 1066871
20080520 58.45 58.45 57.39 57.77 835267
20080521 57.65 58.08 55.62 55.67 1249395
20080522 55.38 56.22 54.38 54.71 1800586
20080523 54.57 54.80 54.06 54.22 945754
20080527 54.21 54.34 53.34 54.01 1302773
20080528 54.30 54.46 53.22 53.79 1068455
20080529 53.99 54.39 53.28 54.06 699336
20080530 54.06 54.82 53.89 54.27 1161978
20080602 54.26 54.26 53.23 53.48 1028648
20080603 53.42 53.71 52.22 52.64 2439758
20080604 52.64 52.64 51.61 51.69 2884985
20080605 51.77 52.06 51.48 51.82 1768469
20080606 51.49 51.49 49.22 49.22 2968444
20080609 49.34 49.46 47.67 48.10 4108710
20080610 47.98 48.48 47.61 47.90 2578178
20080611 47.83 47.96 47.33 47.52 2775177
20080612 47.39 48.84 47.26 47.59 3255801
20080613 47.98 48.37 47.53 47.93 2473232
20080616 47.71 48.17 47.58 47.73 1870700
20080617 47.59 47.76 45.76 46.00 2986651
20080618 45.81 46.46 45.50 45.67 2360145
20080619 45.67 45.88 45.32 45.63 2263454
20080620 45.37 45.54 44.29 44.48 3664387
20080623 44.58 44.76 44.13 44.20 1780343
20080624 44.01 44.31 43.35 43.65 2809895
20080625 43.36 43.58 41.79 42.46 5232464
20080626 42.29 43.54 42.23 42.30 3293572
20080627 42.44 42.65 42.17 42.28 2804580
20080630 42.43 42.78 41.99 42.41 3443753
20080701 42.22 43.91 42.18 43.77 4466294
20080702 43.79 43.84 42.29 42.31 2882837
20080703 42.39 43.27 42.33 43.01 1110184
20080707 43.11 43.77 42.19 42.59 2363311
20080708 42.52 45.48 42.44 45.34 3878802
20080709 45.34 45.86 44.94 45.10 3080062
20080710 44.89 45.71 44.66 45.50 3051790
20080711 44.74 44.79 41.32 41.70 5945936
20080714 42.23 42.36 41.41 41.76 4472966
20080715 41.35 41.90 40.11 40.21 5749615
20080716 40.33 41.91 39.38 41.80 4496601
20080717 42.09 42.47 40.53 41.24 3125750
20080718 41.33 41.77 40.89 41.37 2327575
20080721 41.37 41.45 40.54 41.07 2613575
20080722 40.74 42.70 40.54 42.65 2264472
20080723 42.65 43.48 41.88 43.48 2554203
20080724 43.78 43.86 42.13 42.19 1492195
20080725 42.53 43.11 42.34 42.67 1112446
20080728 42.72 42.72 41.95 41.95 1070151
20080729 42.01 43.11 41.91 43.01 1048438
20080730 43.33 44.38 42.97 43.51 1682635
20080731 43.49 44.75 42.90 43.94 3035845
20080801 43.98 44.14 43.12 43.98 1891734
20080804 43.84 44.24 43.72 43.97 1228474
20080805 44.22 45.25 43.85 45.25 1386571
20080806 45.03 45.36 44.45 45.32 908096
20080807 44.97 45.21 44.36 44.42 1347323
20080808 44.35 46.84 44.28 46.82 1502428
20080811 46.82 47.38 46.33 47.26 1475752
20080812 47.00 47.50 46.80 47.27 863998
20080813 47.20 47.27 45.86 46.94 1037225
20080814 46.42 47.56 46.04 47.24 704615
20080815 47.24 48.02 46.97 47.69 879531
20080818 48.41 48.41 47.03 47.27 1207413
20080819 46.94 46.94 45.62 46.20 1670028
20080820 46.10 46.39 45.49 45.62 2373292
20080821 45.12 45.35 44.29 45.11 1311980
20080822 45.47 46.50 45.47 46.45 950893
20080825 46.13 46.22 45.24 45.53 1396398
20080826 45.32 46.11 45.32 46.03 1308716
20080827 45.86 46.28 45.66 46.17 1504680
20080828 46.36 47.46 46.17 47.28 920164
20080829 47.19 47.57 46.50 46.72 704165
20080902 47.42 48.42 46.82 47.03 840135
20080903 47.38 47.54 46.64 46.98 720711
20080904 46.49 46.49 45.59 45.96 1736550
20080905 45.67 46.43 45.25 45.98 1046004
20080908 47.00 47.25 45.45 46.41 2084355
20080909 46.63 46.82 45.66 45.81 1890417
20080910 46.20 46.20 43.99 44.15 2497894
20080911 43.97 46.09 43.90 46.07 2245989
20080912 45.63 47.35 45.59 47.10 1751182
20080915 45.31 47.40 45.31 46.09 1639187
20080916 45.27 45.99 44.87 45.45 2596720
20080917 44.60 44.71 42.92 43.00 2721885
20080918 43.39 43.81 41.19 43.66 2531887
20080919 44.43 48.71 44.03 44.51 1974273
20080922 44.15 44.19 42.84 43.17 1103972
20080923 43.36 43.74 42.13 42.19 702476
20080924 42.25 42.45 41.28 41.46 1376251
20080925 41.77 42.41 41.53 41.72 1161714
20080926 41.10 42.44 41.10 42.33 1280689
20080929 41.85 42.69 40.66 41.36 2638480
20080930 42.11 42.75 41.29 42.72 1890304
20081001 42.38 42.47 41.78 42.09 1581895
20081002 41.77 41.98 39.47 39.70 1701769
20081003 40.28 40.49 38.43 38.61 1719666
20081006 37.94 37.94 35.72 37.31 1987667
20081007 37.87 38.08 36.11 36.43 1835151
20081008 35.64 37.33 35.24 35.87 2117560
20081009 36.43 36.69 33.31 33.45 1972584
20081010 32.13 34.16 28.43 32.19 2719296
20081013 33.20 35.00 32.34 34.94 2827915
20081014 36.22 36.24 33.56 34.24 1908876
20081015 33.07 33.66 31.09 31.21 1603843
20081016 31.16 33.24 30.12 33.21 2572633
20081017 31.33 33.12 31.32 31.57 2092347
20081020 31.31 33.04 31.26 33.04 1366233
20081021 32.63 32.86 31.54 31.70 1885802
20081022 30.96 31.57 29.61 30.35 1871845
20081023 30.43 31.49 29.09 30.68 2813958
20081024 29.21 30.83 28.72 29.80 1974611
20081027 28.83 29.47 28.07 28.07 1868018
20081028 28.76 31.57 27.99 31.57 2149076
20081029 31.49 33.20 31.25 31.47 2047999
20081030 32.39 33.10 31.25 32.05 2098087
20081031 31.94 33.24 31.52 32.99 1609246
20081103 32.67 34.10 32.15 33.61 1805210
20081104 34.20 35.02 33.61 34.41 1904149
20081105 34.00 34.00 32.21 32.30 1315582
20081106 32.04 32.30 29.96 30.14 1541599
20081107 30.41 31.36 30.12 31.17 995241
20081110 31.86 32.05 30.51 30.84 945265
20081111 30.54 30.69 29.45 29.81 859833
20081112 29.31 29.68 28.43 28.51 1467310
20081113 28.83 30.62 27.36 30.59 1557887
20081114 29.92 31.46 29.38 29.60 1200617
20081117 29.26 29.53 28.18 28.21 1633965
20081118 27.93 28.41 26.98 28.03 1497671
20081119 27.96 28.40 26.19 26.25 1423492
20081120 26.92 27.39 25.15 25.35 2171322
20081121 25.56 27.20 24.85 27.20 1656197
20081124 27.63 28.97 26.84 28.50 1654410
20081125 28.69 29.20 27.83 28.62 1419805
20081126 28.00 29.74 27.76 29.66 1435110
20081128 29.33 30.51 29.25 30.51 524956
20081201 29.76 29.76 28.29 28.31 1518674
20081202 28.91 29.41 28.25 29.32 1061418
20081203 28.30 30.02 28.30 29.88 1400366
20081204 29.49 30.24 28.28 28.72 1090800
20081205 28.28 29.69 27.60 29.63 1471641
20081208 30.23 31.71 29.82 31.22 1281947
20081209 30.94 31.79 30.43 31.04 1318478
20081210 31.29 31.71 30.67 31.27 1312669
20081211 30.87 31.78 30.73 31.08 1380146
20081212 30.39 31.89 30.28 31.59 1514764
20081215 31.81 32.08 30.72 31.37 1494096
20081216 31.89 33.91 31.58 33.85 1488511
20081217 33.41 34.01 33.15 33.63 1317361
20081218 33.93 34.59 32.71 33.08 1429748
20081219 33.34 34.99 33.34 33.74 1834497
20081222 33.83 33.93 32.47 33.08 934285
20081223 33.20 33.76 32.05 32.44 965007
20081224 32.31 32.59 32.18 32.28 602934
20081226 32.51 32.95 32.45 32.89 362408
20081229 32.90 33.13 32.20 32.88 1019301
20081230 32.81 34.06 32.81 34.06 843906
20081231 34.06 35.27 34.06 34.99 834969
20090102 35.13 36.59 34.52 36.52 743697
20090105 36.24 37.10 35.98 36.78 906132
20090106 37.09 37.72 36.42 37.55 2070665
20090107 37.07 37.07 35.76 36.07 1512865
20090108 36.00 36.00 35.18 35.36 2241145
20090109 34.59 35.27 33.34 34.95 2484016
20090112 35.29 35.29 34.46 34.76 1104764
20090113 34.73 34.73 32.85 33.11 2222376
20090114 32.30 33.01 32.05 32.40 1358584
20090115 32.27 32.90 31.51 32.67 1180843
20090116 33.61 33.69 32.55 33.35 1717641
20090120 33.01 33.42 31.87 31.89 1450750
20090121 31.98 33.08 31.86 33.03 1264742
20090122 32.65 33.42 32.05 32.99 965566
20090123 32.53 33.58 32.14 33.02 1129342
20090126 33.21 34.16 33.19 33.70 1217040
20090127 33.94 34.57 33.65 34.18 1474769
20090128 34.75 36.03 34.51 35.62 1953139
20090129 35.35 35.35 33.63 33.75 1182072
20090130 33.88 34.38 33.20 33.73 2036257
20090202 31.93 32.13 30.68 31.48 3404225
20090203 33.48 34.89 32.67 34.86 4414142
20090204 34.90 34.90 32.91 33.69 3215201
20090205 33.50 34.18 33.35 34.11 3318650
20090206 34.24 35.03 34.04 34.82 1920630
20090209 34.61 35.16 34.32 34.90 1676753
20090210 34.73 35.12 32.95 33.20 1671279
20090211 33.48 33.64 32.68 33.13 1429376
20090212 32.63 32.84 31.65 32.79 1489534
20090213 32.61 33.65 32.39 33.48 1340803
20090217 32.34 32.82 31.61 32.15 2078799
20090218 32.31 32.62 31.78 32.27 1992113
20090219 32.51 32.98 32.17 32.28 1601083
20090220 31.68 32.18 30.99 31.58 2972187
20090223 31.86 32.17 30.47 30.52 2248176
20090224 30.79 31.34 30.34 31.13 1775232
20090225 30.94 31.00 29.71 29.89 1643371
20090226 30.04 30.38 28.83 29.04 1873128
20090227 28.51 28.79 27.94 28.11 1870575
20090302 27.43 27.55 26.03 26.14 2477377
20090303 26.43 26.52 25.83 25.91 2499243
20090304 26.32 27.07 25.93 26.70 1837721
20090305 26.06 26.06 25.07 25.20 2214212
20090306 25.81 26.97 25.00 25.54 2454957
20090309 25.22 25.90 24.93 25.09 1385977
20090310 25.61 26.92 25.31 26.88 2345850
20090311 27.02 27.58 26.81 27.21 1625390
20090312 27.22 27.79 26.82 27.68 1772013
20090313 27.70 27.97 26.96 27.38 1370105
20090316 27.61 28.72 27.58 27.98 2741431
20090317 28.21 28.64 27.32 28.64 1792436
20090318 28.64 29.88 28.11 29.48 2177362
20090319 29.47 29.76 28.67 28.79 1796210
20090320 29.02 29.37 28.10 28.30 2329312
20090323 28.99 29.99 28.71 29.98 1608186
20090324 29.61 30.17 29.57 29.84 1262330
20090325 30.28 31.10 29.60 30.35 1224814
20090326 30.45 31.58 30.43 31.58 1322045
20090327 31.21 31.32 30.20 30.60 1180528
20090330 30.13 30.13 28.86 29.20 1445248
20090331 29.41 29.97 29.06 29.41 1157108
20090401 28.95 29.89 28.69 29.78 759640
20090402 30.34 31.64 29.78 31.05 1282753
20090403 30.83 31.20 29.87 30.30 1466670
20090406 29.94 30.80 29.37 30.76 1456680
20090407 30.20 30.66 29.79 30.08 1509957
20090408 30.15 30.46 29.93 30.38 981405
20090409 30.88 31.70 30.88 31.68 1266215
20090413 31.35 31.43 30.28 30.77 2041616
20090414 30.41 30.85 30.07 30.63 1560015
20090415 30.43 31.09 30.43 30.87 1680665
20090416 31.12 32.37 30.82 32.22 1698535
20090417 32.38 33.01 32.17 32.83 2732330
20090420 32.25 32.44 31.74 32.03 1832948
20090421 31.97 32.83 31.86 32.53 1876680
20090422 32.35 33.52 32.35 32.61 2284470
20090423 33.00 33.68 32.43 33.06 2337636
20090424 33.34 33.38 32.63 32.92 2799148
20090427 32.60 34.42 32.45 33.57 1993667
20090428 32.43 34.23 31.83 33.61 2524550
20090429 33.93 35.34 33.70 35.03 1394524
20090430 35.43 35.89 34.14 34.55 1639043
20090501 34.38 34.94 34.12 34.53 1122256
20090504 34.47 34.88 33.67 34.47 1732166
20090505 34.30 34.85 34.19 34.79 1305840
20090506 35.01 35.22 34.61 34.94 1248345
20090507 35.16 35.29 33.94 34.19 1557129
20090508 34.60 35.98 34.57 35.98 1793657
20090511 35.43 36.03 34.88 35.05 1025581
20090512 35.23 35.25 34.10 34.80 971971
20090513 34.10 34.14 33.41 33.87 811585
20090514 34.07 34.56 33.98 34.08 1225486
20090515 33.96 35.10 33.96 34.66 1828194
20090518 35.27 36.40 35.27 36.36 1696954
20090519 36.23 37.40 36.23 37.02 1896791
20090520 37.25 37.87 36.94 36.99 1438667
20090521 36.49 36.49 35.69 36.07 1016496
20090522 36.09 36.91 35.93 36.65 1211260
20090526 36.33 37.84 36.33 37.69 992013
20090527 37.69 38.15 37.43 37.50 1294414
20090528 37.87 38.56 37.25 38.38 1425323
20090529 38.48 38.54 37.78 38.46 1293973
20090601 39.18 40.89 39.18 40.79 1760148
20090602 40.79 42.12 40.47 41.96 2174488
20090603 41.35 41.87 40.99 41.30 1822679
20090604 41.34 43.39 41.34 43.24 2969091
20090605 43.28 44.52 43.28 43.60 1980166
20090608 43.49 43.49 41.72 42.12 2917588
20090609 42.19 42.30 41.39 41.66 2003988
20090610 42.11 42.29 40.67 41.31 1687911
20090611 41.26 41.58 40.41 40.50 1933736
20090612 40.50 41.10 40.35 41.08 1495464
20090615 40.66 40.76 39.76 39.91 1418595
20090616 40.08 40.40 39.41 39.45 1103401
20090617 39.40 40.04 39.18 39.66 968192
20090618 39.63 39.96 39.60 39.71 1110018
20090619 39.89 40.12 39.48 39.62 1442858
20090622 39.36 39.36 38.47 38.47 1789153
20090623 38.06 38.47 37.51 38.00 1505610
20090624 38.19 38.55 37.48 37.72 1136707
20090625 37.74 38.27 37.67 38.25 1380768
20090626 38.16 38.36 37.38 37.68 1095240
20090629 37.82 38.39 37.82 38.26 921872
20090630 38.07 38.34 37.59 37.84 905770
20090701 37.97 38.37 37.82 38.13 933121
20090702 37.51 37.51 36.44 36.45 1239162
20090706 36.19 36.61 35.91 36.57 1042413
20090707 36.41 36.44 34.84 34.84 3010007
20090708 35.05 35.56 34.72 35.44 1507375
20090709 35.62 35.87 35.06 35.19 802213
20090710 34.99 35.38 34.77 35.19 865737
20090713 35.36 36.24 34.95 36.24 949774
20090714 36.27 36.95 36.13 36.89 1133068
20090715 36.96 37.44 36.96 37.29 1119503
20090716 37.10 37.57 36.79 37.46 1330257
20090717 37.43 37.59 36.81 37.12 1864146
20090720 37.26 37.63 36.79 37.55 1143875
20090721 37.76 38.06 37.58 38.00 891544
20090722 37.68 38.31 37.66 37.97 799786
20090723 38.06 38.07 37.42 37.95 1526344
20090724 37.67 37.94 36.61 36.94 2247387
20090727 36.76 36.88 35.53 35.90 3687267
20090728 35.59 36.14 35.55 35.92 2665146
20090729 35.78 36.66 35.29 36.51 2221139
20090730 38.11 39.49 37.64 38.55 2344217
20090731 38.71 39.17 38.20 38.26 1572222
20090803 38.75 39.54 38.37 39.25 1477598
20090804 38.95 39.81 38.78 39.69 1619093
20090805 39.75 40.00 39.27 39.58 926173
20090806 39.67 40.35 39.54 39.98 1631556
20090807 40.30 41.27 40.02 41.01 961244
20090810 40.63 40.70 40.01 40.40 683877
20090811 40.16 40.28 39.43 39.80 1028738
20090812 39.82 41.40 39.70 41.09 983962
20090813 39.52 40.56 38.79 40.33 1291399
20090814 40.47 40.56 39.29 39.89 1823778
20090817 39.05 39.45 38.21 38.91 1035357
20090818 38.96 39.24 38.84 39.18 824731
20090819 38.71 39.18 38.67 38.83 1310158
20090820 39.09 39.45 38.87 39.39 1178407
20090821 39.79 40.58 39.58 40.47 836579
20090824 40.46 41.39 40.04 40.80 1244557
20090825 41.09 41.35 40.77 41.08 1357439
20090826 41.08 41.34 40.82 41.01 936517
20090827 41.37 43.06 41.37 42.42 1593515
20090828 42.79 42.79 42.04 42.21 911285
20090831 41.82 42.17 41.37 41.97 864004
20090901 41.75 42.55 41.05 41.66 1481182
20090902 41.49 41.78 41.25 41.44 2083879
20090903 41.65 41.84 40.84 41.21 1434778
20090904 41.30 42.27 41.16 42.16 1151531
20090908 42.22 42.99 42.01 42.83 1302479
20090909 42.68 43.31 42.57 43.12 886054
20090910 43.11 43.76 42.62 43.76 1177749
20090911 43.72 44.39 43.57 44.27 1298420
20090914 44.07 44.41 43.79 44.23 1180272
20090915 44.14 44.52 43.98 44.32 1416568
20090916 44.50 44.67 43.75 44.43 1424137
20090917 44.58 46.81 44.26 46.11 2894130
20090918 46.59 46.72 45.99 46.58 1952457
20090921 46.09 46.44 45.75 46.22 941892
20090922 46.43 46.76 46.07 46.62 817162
20090923 46.62 46.74 45.83 45.92 754084
20090924 46.09 46.19 45.09 45.39 932677
20090925 45.86 45.86 44.81 44.98 1817744
20090928 45.11 46.17 45.11 46.00 1156906
20090929 45.96 46.41 45.89 46.15 989393
20090930 46.17 46.83 45.32 46.31 1077921
20091001 46.05 46.15 44.67 44.67 906678
20091002 44.32 44.51 43.76 43.89 1077263
20091005 44.17 44.49 43.72 44.49 807508
20091006 44.76 45.61 44.74 45.57 1111490
20091007 45.50 45.72 45.33 45.49 866308
20091008 45.85 46.20 45.38 46.03 1290412
20091009 46.03 46.55 45.84 46.48 924559
20091012 46.51 46.95 46.51 46.69 696052
20091013 46.65 46.94 46.65 46.73 884848
20091014 47.29 47.81 46.93 47.66 782716
20091015 47.57 47.95 46.98 47.45 812884
20091016 47.04 47.80 46.89 47.60 667859
20091019 47.88 48.38 47.64 48.19 530623
20091020 48.00 48.00 46.59 46.96 875194
20091021 46.93 47.79 46.74 46.79 1044133
20091022 46.91 47.57 46.67 47.40 947048
20091023 47.58 47.58 46.46 46.98 733022
20091026 46.94 47.61 46.23 46.54 806192
20091027 46.60 46.99 46.36 46.44 1133430
20091028 46.17 46.80 45.75 45.80 2125236
20091029 46.01 47.07 45.69 47.00 2153758
20091030 46.72 47.36 45.86 45.92 2101979
20091102 46.13 47.04 45.86 46.29 1601962
20091103 44.79 45.09 43.02 44.89 2521695
20091104 44.99 45.94 44.95 45.24 1113245
20091105 45.57 47.25 45.57 47.25 2399708
20091106 47.15 47.62 46.63 46.95 1276151
20091109 47.44 48.18 47.44 48.18 922365
20091110 47.91 48.26 47.41 47.59 761653
20091111 47.97 48.31 47.76 47.95 636485
20091112 48.09 48.54 47.64 47.70 539777
20091113 47.69 48.67 47.69 48.46 867815
20091116 48.69 49.34 48.37 49.19 687416
20091117 49.17 49.27 48.61 49.22 792140
20091118 49.13 49.19 48.75 48.85 1199020
20091119 48.75 48.82 47.57 47.93 912588
20091120 47.80 48.66 47.73 48.61 1309640
20091123 48.97 49.60 48.92 49.57 1125310
20091124 49.83 49.83 49.16 49.46 1070710
20091125 49.70 50.00 49.29 49.91 683267
20091127 48.69 49.49 48.53 49.18 413651
20091130 49.23 49.23 48.48 48.96 847286
20091201 49.11 49.94 49.11 49.84 995471
20091202 50.01 50.40 49.81 50.29 757523
20091203 50.32 50.79 50.05 50.18 1043082
20091204 50.99 51.52 49.71 50.09 2643195
20091207 50.23 51.21 50.10 51.16 848487
20091208 51.03 51.32 50.42 50.93 1137650
20091209 51.10 51.10 50.29 50.70 948951
20091210 50.92 51.27 50.62 50.77 554847
20091211 50.85 51.28 50.82 51.09 600056
20091214 51.24 51.60 51.14 51.56 937922
20091215 51.49 51.90 51.07 51.86 699647
20091216 51.96 52.09 51.44 51.52 933663
20091217 51.09 51.57 51.02 51.19 587061
20091218 51.36 51.65 50.93 51.27 869453
20091221 51.57 51.90 50.96 51.07 859189
20091222 51.03 51.54 50.96 51.42 906909
20091223 51.47 51.74 50.77 50.89 1388046
20091224 50.98 51.14 50.79 51.03 433198
20091228 51.24 51.29 50.90 51.27 815181
20091229 51.27 51.84 51.19 51.43 360907
20091230 51.17 51.60 50.97 51.50 389409
20091231 51.48 51.64 50.64 50.70 554847
20100104 51.13 51.86 50.95 51.60 904288
20100105 51.35 51.87 51.25 51.61 562600
20100106 51.37 52.13 51.37 51.67 977780
20100107 51.41 52.17 51.41 52.04 661208
20100108 52.00 52.60 51.67 52.55 647777
20100111 52.70 52.77 51.92 52.20 631943
20100112 51.92 51.98 51.44 51.79 642535
20100113 51.90 52.21 51.73 52.01 467705
20100114 51.88 52.35 51.68 52.26 449032
20100115 52.02 52.15 51.47 51.92 694514
20100119 51.77 52.33 51.69 52.00 831561
20100120 51.49 51.54 50.65 51.32 889546
20100121 51.20 51.25 49.62 49.88 1673277
20100122 49.82 50.24 49.14 49.16 841607
20100125 49.76 49.94 48.77 49.00 742344
20100126 48.64 49.02 48.42 48.68 832325
20100127 48.56 49.23 48.25 49.12 1102815
20100128 48.53 49.27 47.94 48.81 1057606
20100129 49.09 49.65 48.58 48.71 1292605
20100201 49.07 49.59 48.86 49.49 947313
20100202 49.53 50.32 49.10 50.26 997655
20100203 49.98 50.34 49.85 50.14 856786
20100204 49.89 49.89 48.54 48.64 972539
20100205 48.72 48.90 47.65 48.45 1356705
20100208 48.42 48.53 47.74 47.83 648869
20100209 48.29 49.19 48.01 48.81 1082394
20100210 48.87 48.88 48.29 48.66 710846
20100211 48.48 49.28 48.10 49.26 651817
20100212 48.70 48.97 48.15 48.81 679320
20100216 49.09 49.80 49.09 49.79 559415
20100217 50.09 50.20 49.55 49.94 934786
20100218 50.01 50.87 49.80 50.81 494298
20100219 50.55 51.39 50.06 51.03 874779
20100222 50.99 51.14 50.53 50.60 663884
20100223 50.51 50.79 49.72 49.96 832491
20100224 50.21 50.66 50.05 50.53 727805
20100225 49.50 50.49 49.36 50.47 1400602
20100226 50.93 51.88 50.58 51.77 1785322
20100301 51.84 53.94 51.68 53.71 1787388
20100302 53.93 54.41 53.75 54.04 2081227
20100303 54.27 54.58 54.00 54.26 1266565
20100304 54.35 55.09 54.31 54.95 1492570
20100305 55.19 55.56 54.83 55.23 2016654
20100308 55.19 55.21 54.55 54.72 969899
20100309 54.68 55.99 54.68 55.75 1781083
20100310 55.56 56.27 55.53 56.02 1022840
20100311 55.70 56.32 55.29 56.31 954462
20100312 56.31 56.32 55.54 56.05 518105
20100315 56.01 56.01 55.16 55.47 696388
20100316 55.51 55.84 55.19 55.67 1008382
20100317 55.70 56.05 55.50 55.83 891520
20100318 55.63 56.30 55.53 56.26 977400
20100319 57.93 58.35 56.87 57.93 3944603
20100322 57.46 57.95 57.46 57.58 867060
20100323 57.61 57.94 57.23 57.82 887063
20100324 57.78 58.02 57.32 57.53 685517
20100325 57.82 58.37 57.60 57.65 789334
20100326 57.74 58.28 57.62 57.93 955549
20100329 57.36 58.40 57.36 58.32 1177097
20100330 58.26 58.62 57.78 58.07 801835
20100331 57.58 58.00 57.46 57.58 1083064
20100401 57.97 58.55 57.34 57.83 900869
20100405 57.90 58.13 57.57 57.73 569633
20100406 57.52 58.21 57.50 57.99 1071650
20100407 57.75 58.01 57.35 57.47 1009686
20100408 57.46 58.01 57.24 57.94 614965
20100409 58.20 58.48 57.86 58.42 573112
20100412 58.97 59.77 58.85 59.06 1268521
20100413 58.92 59.28 58.17 58.69 1104697
20100414 58.72 59.12 58.37 59.12 711607
20100415 58.70 59.50 58.61 59.48 778898
20100416 59.28 59.47 58.79 59.06 1763472
20100419 58.60 59.08 58.53 58.81 1311679
20100420 58.99 59.51 58.96 59.44 567568
20100421 59.40 60.70 59.34 60.70 883584
20100422 60.28 62.59 60.25 62.41 2157867
20100423 61.43 61.89 59.02 60.62 3424432
20100426 60.70 61.63 60.70 61.08 1392341
20100427 60.81 61.23 59.55 59.65 1401363
20100428 60.05 60.23 59.06 59.74 1722815
20100429 60.28 61.02 60.15 60.96 1211884
20100430 61.13 61.21 59.75 59.79 962289
20100503 60.00 61.36 60.00 61.26 814554
20100504 60.37 60.53 59.05 59.47 1455283
20100505 59.29 59.29 58.53 58.97 1414408
20100506 58.80 59.26 52.76 56.70 1719227
20100507 56.70 57.22 54.69 55.33 1631826
20100510 57.92 58.67 57.46 58.49 1338530
20100511 57.85 59.65 57.82 58.66 2262336
20100512 58.62 59.87 58.58 59.86 1261673
20100513 59.67 59.79 58.65 58.76 1402910
20100514 58.14 58.42 56.63 56.87 1456630
20100517 57.01 57.41 55.91 56.97 1352113
20100518 57.41 58.07 56.07 56.08 1173731
20100519 55.75 56.02 54.28 54.83 1732923
20100520 54.01 54.01 51.81 51.92 2247385
20100521 50.89 54.46 50.88 54.42 2779717
20100524 54.11 54.64 53.48 53.52 1412549
20100525 52.14 53.18 51.70 53.16 1641620
20100526 53.44 54.34 52.98 53.18 1257994
20100527 53.63 54.83 53.45 54.82 1047227
20100528 54.83 55.06 53.42 53.87 1143621
20100601 53.16 54.27 52.71 52.77 1078312
20100602 53.20 54.13 52.64 54.13 935345
20100603 54.35 54.59 53.83 54.21 837652
20100604 53.06 53.14 51.51 51.74 1358287
20100607 51.85 51.85 50.22 50.32 1393812
20100608 50.29 50.90 49.79 50.81 1411683
20100609 51.08 52.18 50.35 50.61 1398686
20100610 51.25 52.30 51.22 52.23 1021017
20100611 51.68 52.86 51.62 52.84 1052751
20100614 53.29 53.57 52.41 52.57 1119035
20100615 53.02 54.36 52.91 54.35 1013110
20100616 54.01 54.65 53.82 54.41 734435
20100617 54.49 54.60 53.38 53.80 1550100
20100618 53.99 54.30 53.83 54.08 1043436
20100621 54.78 55.02 53.51 53.87 712881
20100622 53.83 54.47 52.91 53.01 991557
20100623 52.92 53.60 52.16 53.14 924948
20100624 53.04 53.26 52.20 52.30 1089900
20100625 52.40 52.43 51.38 51.93 2797155
20100628 51.84 52.88 51.40 52.23 1333593
20100629 51.48 51.50 49.16 49.53 1594831
20100630 49.33 50.10 48.89 49.05 1264059
20100701 49.18 49.18 47.87 48.64 1207631
20100702 48.82 48.90 48.03 48.45 859422
20100706 49.05 49.33 47.97 48.47 1053617
20100707 48.64 50.08 48.48 50.01 992532
20100708 50.36 51.01 50.25 50.84 1203407
20100709 50.88 51.00 50.27 50.68 707466
20100712 50.42 50.89 49.72 50.21 1024374
20100713 51.27 51.80 50.98 51.52 1057083
20100714 51.24 52.42 51.05 51.82 1317455
20100715 51.83 52.18 50.81 51.76 1489123
20100716 50.58 51.17 49.43 50.01 2613465
20100719 50.18 50.39 49.55 50.09 1027840
20100720 49.26 50.48 48.84 50.41 992748
20100721 50.67 51.05 49.65 50.09 1309657
20100722 50.68 51.84 50.58 51.56 978343
20100723 51.48 52.63 51.47 52.41 1032389
20100726 52.45 53.50 52.45 53.41 1097482
20100727 53.81 53.90 52.87 52.97 801585
20100728 52.86 53.10 52.52 52.78 747323
20100729 53.46 53.46 51.89 52.64 1255503
20100730 51.95 52.98 51.77 52.78 1164524
20100802 53.62 54.01 53.21 53.88 794329
20100803 53.79 54.10 53.45 53.61 646055
20100804 53.62 54.31 53.62 54.25 796170
20100805 53.80 54.15 53.58 54.14 813716
20100806 53.56 54.07 52.89 53.99 959281
20100809 54.36 54.47 54.02 54.31 535690
20100810 53.50 54.05 53.15 53.87 983542
20100811 52.96 53.00 51.48 51.68 899171
20100812 50.85 51.58 50.63 51.29 988384
20100813 51.02 51.90 51.01 51.43 843334
20100816 51.06 51.38 50.69 50.95 1117903
20100817 51.45 52.74 51.35 52.26 858432
20100818 52.26 52.58 51.73 52.41 1019011
20100819 52.07 52.21 50.79 51.33 1125129
20100820 51.03 51.35 50.76 51.27 756521
20100823 51.60 51.72 50.19 50.31 1123727
20100824 49.65 49.71 48.74 49.15 1430972
20100825 48.95 49.79 48.10 49.66 1534071
20100826 49.98 50.75 49.93 50.23 1370688
20100827 50.60 51.79 50.08 51.76 1745659
20100830 51.50 52.18 50.93 50.94 1164168
20100831 50.62 50.90 49.73 50.01 1950885
20100901 50.72 52.48 50.72 52.25 1240198
20100902 52.10 53.08 52.10 52.99 883129
20100903 53.79 53.79 53.07 53.58 1050070
20100907 53.15 53.40 52.40 53.11 1185413
20100908 53.30 53.75 53.10 53.45 810227
20100909 53.98 54.25 52.75 53.07 1305012
20100910 53.07 54.30 53.07 54.29 1090943
20100913 54.85 55.08 54.54 54.83 1286462
20100914 54.80 54.80 53.67 53.71 1239119
20100915 53.68 53.86 53.24 53.61 672511
20100916 53.15 53.73 53.15 53.70 1179805
20100917 54.12 54.69 54.06 54.16 1425904
20100920 54.34 54.90 53.99 54.78 969727
20100921 54.35 54.47 53.62 53.89 1898581
20100922 53.90 54.25 53.14 53.41 1495571
20100923 52.95 53.30 52.45 52.57 1007472
20100924 53.43 53.75 53.00 53.49 1429139
20100927 53.37 53.64 53.16 53.21 958188
20100928 53.04 53.84 52.40 53.76 890138
20100929 53.41 54.11 53.28 53.79 929609
20100930 54.06 54.82 53.57 54.01 1073364
20101001 54.28 54.54 53.83 54.25 1052766
20101004 54.07 54.43 53.24 53.49 836325
20101005 54.12 55.08 53.97 54.89 704648
20101006 54.87 55.35 54.53 55.02 728913
20101007 55.23 55.24 54.46 54.63 1212482
20101008 54.63 55.40 54.35 55.16 718775
20101011 55.17 55.33 54.80 54.91 475265
20101012 54.58 55.27 53.89 55.06 1167943
20101013 55.35 56.28 55.29 56.02 800952
20101014 56.12 56.19 55.48 55.84 776472
20101015 56.42 56.42 55.47 55.80 790276
20101018 55.78 56.30 55.61 56.11 509236
20101019 55.03 55.49 54.75 55.09 815403
20101020 55.29 56.13 55.28 55.98 788227
20101021 56.16 56.99 56.11 56.70 1133109
20101022 56.75 56.97 56.31 56.93 380579
20101025 57.26 57.72 56.54 56.69 860050
20101026 56.51 56.78 56.11 56.72 840207
20101027 56.36 56.64 55.77 56.55 680275
20101028 56.93 57.37 56.29 56.55 792648
20101029 56.32 56.60 55.74 56.11 1135698
20101101 56.01 56.43 54.76 55.30 1897826
20101102 55.74 55.74 55.22 55.37 1252276
20101103 55.36 55.76 54.97 55.52 1585943
20101104 56.07 56.33 55.64 56.19 1697130
20101105 56.19 56.33 55.86 55.90 1777257
20101108 55.54 56.13 55.43 55.93 1320433
20101109 55.98 56.14 55.16 55.41 1125345
20101110 55.19 55.19 53.86 54.05 1848744
20101111 53.56 54.11 53.01 53.43 1654869
20101112 53.09 53.17 52.02 52.11 1453152
20101115 52.33 52.55 51.58 51.85 1745630
20101116 51.53 51.90 50.73 51.35 1610938
20101117 51.39 51.54 51.04 51.18 941665
20101118 51.70 52.18 51.44 51.81 1016852
20101119 51.68 52.21 51.44 51.90 1355516
20101122 51.49 51.92 50.82 51.08 1622216
20101123 50.40 51.47 50.37 51.39 1988699
20101124 51.65 52.89 51.65 52.88 1259599
20101126 52.09 52.80 51.94 52.52 583130
20101129 52.10 52.66 51.89 52.51 1689025
20101130 51.96 52.56 51.89 52.19 3725522
20101201 53.05 53.52 52.97 53.41 1291285
20101202 53.53 54.36 53.32 54.32 1971836
20101203 54.18 54.35 53.77 54.13 1960880
20101206 54.08 54.38 53.77 54.28 887208
20101207 54.73 54.94 54.08 54.20 1475171
20101208 54.18 54.46 53.78 54.22 953910
20101209 54.47 54.48 53.80 53.91 781516
20101210 54.07 54.37 53.80 54.18 666480
20101213 54.31 54.42 53.91 53.93 675932
20101214 54.09 54.37 54.01 54.22 808691
20101215 54.05 54.19 53.53 53.57 620079
20101216 53.59 54.17 53.40 54.14 520832
20101217 54.04 54.39 53.69 54.31 1018785
20101220 54.52 54.67 53.56 53.71 870559
20101221 54.04 54.27 53.68 53.96 581304
20101222 53.96 54.30 53.80 54.30 585171
20101223 54.15 54.34 54.03 54.29 630605
20101227 54.19 54.19 53.55 53.98 550692
20101228 54.06 54.25 53.68 54.25 392477
20101229 54.28 54.37 54.07 54.12 500424
20101230 54.12 54.36 54.06 54.13 553592
20101231 54.06 54.32 53.94 54.24 426633
20110103 54.64 54.89 54.22 54.60 1077217
20110104 54.80 54.80 54.14 54.55 1357879
20110105 54.24 54.89 53.88 54.88 1362498
20110106 54.81 55.49 54.72 55.33 1308149
20110107 55.45 56.21 55.22 55.95 1513087
20110110 55.75 56.16 55.40 56.05 1254980
20110111 56.18 56.48 55.76 56.07 1152511
20110112 56.30 56.75 56.30 56.64 1731130
20110113 56.71 58.10 56.64 57.68 2254540
20110114 57.56 58.14 57.38 57.88 1278396
20110118 57.92 59.19 57.92 59.04 1558092
20110119 58.94 59.77 58.72 58.90 3132833
20110120 58.73 60.04 58.32 58.50 2548414
20110121 59.57 59.72 58.99 59.31 3166130
20110124 59.45 59.45 58.94 59.21 2067324
20110125 59.24 59.96 59.07 59.92 1906960
20110126 59.96 60.48 59.58 59.84 2093424
20110127 59.84 60.82 59.79 60.42 1360350
20110128 60.34 60.54 58.82 59.41 1925220
20110131 59.60 59.86 59.30 59.72 1462604
20110201 60.11 60.78 59.83 60.67 1508146
20110202 60.45 61.22 60.32 60.94 1307719
20110203 60.83 61.59 60.66 61.43 2470112
20110204 61.36 61.80 61.09 61.49 1335968
20110207 61.68 62.05 61.51 61.90 1411692
20110208 62.01 62.35 61.87 62.34 1414699
20110209 61.99 62.43 61.98 62.38 984951
20110210 62.40 62.79 61.88 62.79 1250913
20110211 62.41 62.65 62.28 62.50 921061
20110214 62.44 62.59 61.92 62.17 1010213
20110215 62.04 62.04 61.25 61.77 1859888
20110216 61.99 62.12 61.08 61.76 709579
20110217 61.63 61.77 60.82 61.28 1107499
20110218 61.42 62.87 61.40 62.48 1897026
20110222 61.91 61.91 60.16 60.34 1052916
20110223 60.42 60.80 58.98 59.38 894625
20110224 59.23 60.24 59.23 60.03 1215060
20110225 60.50 60.96 60.29 60.51 819494
20110228 60.69 60.76 60.03 60.21 1104716
20110301 60.45 60.52 58.83 58.99 780643
20110302 58.93 59.22 58.46 59.02 883388
20110303 59.72 60.73 59.64 60.40 643651
20110304 60.42 60.71 59.54 60.14 1126121
20110307 60.32 60.71 59.07 59.33 551395
20110308 59.57 60.58 59.32 60.31 879428
20110309 60.11 60.73 59.87 60.38 932941
20110310 59.71 60.17 58.69 59.00 1062655
20110311 58.86 59.79 58.43 59.52 892485
20110314 58.98 59.75 58.58 58.93 835547
20110315 57.42 58.68 57.26 58.28 1082241
20110316 57.98 58.39 56.58 57.01 1286124
20110317 57.87 58.05 57.35 57.76 1251448
20110318 58.54 58.86 58.16 58.66 1424294
20110321 59.28 60.17 59.25 59.59 904472
20110322 59.47 59.71 59.33 59.34 840578
20110323 59.09 59.40 58.66 59.22 788135
20110324 59.43 59.59 59.13 59.34 751747
20110325 59.52 59.72 59.08 59.32 952098
20110328 59.40 59.65 59.28 59.28 917636
20110329 59.13 59.42 58.86 59.33 1075391
20110330 59.58 59.87 59.39 59.77 545080
20110331 59.53 60.64 59.38 60.57 1202324
20110401 60.84 61.15 60.71 60.88 938292
20110404 60.91 60.92 60.10 60.30 919241
20110405 60.21 60.28 59.81 60.17 952419
20110406 60.42 60.49 59.76 60.15 503019
20110407 60.00 60.68 59.92 60.27 790276
20110408 60.53 60.83 59.23 59.45 1268144
20110411 59.47 60.16 59.47 59.91 978533
20110412 59.48 59.91 59.29 59.32 1082669
20110413 59.56 59.69 58.42 58.79 1338781
20110414 58.43 58.46 57.36 58.06 1644231
20110415 58.37 59.13 57.99 59.07 1448375
20110418 58.31 58.42 57.66 58.22 1055699
20110419 58.26 58.85 58.25 58.59 834477
20110420 59.14 59.97 59.14 59.59 1079030
20110421 59.62 60.26 57.70 58.80 1618331
20110425 58.80 58.80 57.38 57.82 878572
20110426 57.94 58.60 57.75 58.18 1036327
20110427 58.13 58.50 57.79 58.01 927910
20110428 57.89 58.49 57.76 58.27 835976
20110429 58.35 59.11 58.30 58.96 1070254
20110502 59.19 59.59 58.87 59.20 849247
20110503 59.15 60.11 59.15 59.66 785674
20110504 59.71 60.15 59.08 59.15 1004541
20110505 58.79 59.60 58.57 58.72 897408
20110506 59.56 60.64 59.42 59.74 1150309
20110509 59.71 60.04 59.46 59.73 592921
20110510 59.81 60.34 59.81 59.97 676080
20110511 59.72 60.03 59.14 59.40 474123
20110512 59.27 59.99 58.98 59.60 561042
20110513 59.58 59.91 58.58 58.72 814587
20110516 58.46 58.59 58.07 58.16 957247
20110517 57.96 58.09 56.89 57.43 992112
20110518 57.64 57.82 57.36 57.69 1026764
20110519 58.06 58.47 57.69 58.03 917903
20110520 58.04 58.15 57.62 57.83 1213351
20110523 57.16 57.20 56.36 56.68 1431818
20110524 56.72 56.85 56.06 56.36 1388423
20110525 56.02 56.69 55.93 56.41 1072078
20110526 56.25 56.68 56.20 56.33 1177420
20110527 56.37 56.71 56.33 56.46 809363
20110531 57.05 57.33 56.83 57.33 1144047
20110601 57.22 57.33 55.88 55.91 1311869
20110602 56.09 56.54 55.95 56.26 1239260
20110603 55.39 56.33 55.35 55.95 1265809
20110606 55.87 56.50 55.76 55.77 947970
20110607 56.08 56.27 55.87 55.87 809043
20110608 55.68 55.84 55.41 55.53 802859
20110609 55.67 56.20 55.43 55.97 674167
20110610 55.65 56.09 54.99 55.03 1121977
20110613 55.21 55.40 54.93 54.99 846467
20110614 55.49 55.82 55.25 55.68 1104384
20110615 55.28 55.77 55.01 55.43 1060776
20110616 55.44 56.24 55.39 55.91 1559977
20110617 56.35 56.85 56.23 56.51 1148312
20110620 56.32 57.19 56.29 56.99 528522
20110621 57.23 57.47 56.94 57.37 1207487
20110622 57.17 57.84 57.13 57.31 876108
20110623 56.47 57.05 55.83 56.76 1151724
20110624 56.74 56.88 56.16 56.45 1924835
20110627 56.27 56.40 55.78 56.20 1670970
20110628 56.41 56.79 56.19 56.73 941360
20110629 56.90 57.23 56.78 57.06 809683
20110630 57.21 58.15 57.15 57.86 649751
20110701 58.02 58.82 57.89 58.68 674273
20110705 58.60 58.62 57.92 58.09 727264
20110706 58.11 58.51 58.04 58.17 990193
20110707 58.77 58.92 58.24 58.68 1129440
20110708 58.20 58.50 57.86 58.03 1216550
20110711 57.43 57.71 56.86 56.97 698903
20110712 56.88 57.17 56.45 56.69 1095108
20110713 56.86 57.28 56.31 56.43 781215
20110714 56.57 56.57 55.33 55.57 1781430
20110715 55.42 55.57 54.72 55.04 1881760
20110718 54.73 54.89 53.90 54.32 1396846
20110719 54.74 55.04 54.39 54.84 1043610
20110720 56.03 56.16 55.35 55.40 1920890
20110721 55.76 57.08 55.76 56.65 1838365
20110722 54.40 55.06 53.63 53.84 3833251
20110725 53.84 54.65 53.17 53.82 2404738
20110726 53.69 53.75 53.17 53.43 1732917
20110727 53.19 53.24 51.49 51.62 1914280
20110728 51.42 52.18 51.09 51.21 1984117
20110729 50.55 52.29 50.43 51.67 1725134
20110801 52.03 52.03 50.41 50.99 2034229
20110802 50.57 51.29 49.61 49.62 2124537
20110803 49.62 50.24 48.59 49.90 2335008
20110804 49.29 49.40 48.01 48.03 3304729
20110805 48.76 48.83 46.82 47.64 2978894
20110808 46.53 47.05 44.03 44.03 3155352
20110809 44.44 45.44 42.95 45.37 4578428
20110810 44.51 44.51 42.01 42.10 4356335
20110811 42.10 43.18 41.32 42.64 6062423
20110812 43.06 43.96 42.51 43.91 3357054
20110815 44.27 44.98 44.18 44.96 1918998
20110816 44.19 45.05 44.02 44.82 1974994
20110817 45.14 45.25 44.49 44.76 1948905
20110818 43.52 43.53 41.80 42.36 2592955
20110819 41.96 43.28 41.78 42.67 2692113
20110822 43.60 43.64 42.92 43.24 2029928
20110823 42.64 44.29 42.64 44.26 1951026
20110824 44.15 44.82 43.95 44.53 1199016
20110825 44.68 45.15 43.77 44.05 1446858
20110826 43.71 44.97 42.99 44.77 917662
20110829 45.46 46.07 45.17 46.07 977263
20110830 46.04 47.90 45.94 47.65 2239804
20110831 47.96 48.26 47.15 47.58 1407301
20110901 47.54 47.54 46.02 46.05 1608798
20110902 45.20 45.26 44.03 44.32 1558000
20110906 42.89 44.16 42.67 44.09 2132798
20110907 44.64 46.19 44.42 46.19 1919741
20110908 45.86 46.70 45.64 46.11 2550322
20110909 45.64 46.03 44.64 45.17 2766136
20110912 44.52 45.06 44.09 45.02 2569411
20110913 45.18 46.20 45.03 45.99 2209155
20110914 46.20 47.68 45.84 47.09 1861943
20110915 48.04 49.20 47.92 49.16 2576623
20110916 49.44 54.39 49.15 53.00 9785990
20110919 50.16 51.07 49.69 50.80 4778354
20110920 51.65 52.47 50.82 50.82 2372262
20110921 50.90 51.26 49.59 49.59 1900864
20110922 48.05 49.02 47.63 48.76 3168389
20110923 48.44 49.21 48.21 48.61 2310752
20110926 49.03 50.27 48.72 50.15 1261692
20110927 51.29 51.57 49.79 50.21 2789680
20110928 50.26 50.52 49.79 49.83 3560461
20110929 50.83 51.24 49.68 50.51 2128450
20110930 49.84 50.94 49.55 49.75 2687234
20111003 49.52 50.05 48.16 48.17 4642290
20111004 47.33 49.81 47.18 49.79 3817847
20111005 49.92 51.10 49.75 51.03 1609117
20111006 50.89 52.07 50.89 51.80 1497445
20111007 52.25 52.93 51.45 51.72 1337625
20111010 52.70 53.30 52.06 52.76 1343670
20111011 52.36 53.93 52.33 53.62 1571893
20111012 53.93 53.93 53.06 53.27 1380576
20111013 52.87 53.10 51.73 52.79 1524806
20111014 53.90 54.07 52.13 52.41 1981038
20111017 52.02 52.21 50.58 50.72 1917196
20111018 50.54 51.58 50.43 51.37 2018156
20111019 51.37 51.81 50.32 50.50 1683989
20111020 50.67 51.24 50.27 50.79 1468068
20111021 51.29 52.04 51.15 52.01 1269858
20111024 52.00 52.69 51.77 52.60 1195835
20111025 52.52 52.59 51.41 51.51 1229559
20111026 52.33 52.60 50.68 51.06 1312067
20111027 52.63 53.59 52.18 52.92 1765754
20111028 52.32 52.92 50.33 52.63 2552973
20111031 51.90 53.53 51.90 52.64 1553864
20111101 50.98 51.43 50.36 50.43 2277346
20111102 51.10 51.55 50.83 51.00 1064437
20111103 50.82 52.13 50.46 52.00 1467962
20111104 51.55 51.66 50.82 51.39 797188
20111107 51.61 52.34 51.10 52.26 925828
20111108 52.63 53.13 52.06 53.06 714150
20111109 51.52 52.29 51.22 51.30 1097174
20111110 52.05 52.69 51.82 52.04 1233502
20111111 52.82 53.02 51.99 52.33 1141842
20111114 52.23 52.84 51.88 52.09 901393
20111115 51.93 52.54 51.70 52.20 896430
20111116 51.50 52.52 51.36 51.47 1104671
20111117 51.14 51.27 49.67 50.32 1412809
20111118 50.64 51.13 50.20 50.86 920823
20111121 49.92 50.06 49.08 49.76 1314496
20111122 49.61 49.93 49.32 49.59 2198993
20111123 48.93 49.03 48.36 48.45 1743439
20111125 48.30 49.43 48.19 48.82 472872
20111128 49.93 50.54 49.90 50.42 1162539
20111129 50.63 50.99 50.28 50.36 882280
20111130 51.91 52.97 51.50 51.99 1505947
20111201 52.04 52.66 51.89 52.48 699699
20111202 52.90 52.94 51.38 51.46 923780
20111205 52.31 52.73 51.74 52.11 956093
20111206 52.10 52.32 51.70 51.71 761686
20111207 51.30 52.08 50.74 51.61 1288096
20111208 51.26 51.61 50.12 50.27 1210481
20111209 50.50 51.29 50.39 51.08 1097174
20111212 50.61 50.92 50.13 50.81 1355046
20111213 51.06 51.64 50.46 50.81 1915777
20111214 50.51 50.81 50.24 50.36 1717779
20111215 50.81 51.06 50.29 50.75 1354413
20111216 51.17 51.77 50.10 50.85 2095295
20111219 51.31 51.39 50.24 50.37 896641
20111220 51.18 52.32 51.17 52.25 1116287
20111221 52.33 52.37 51.66 52.14 944372
20111222 52.23 52.87 52.01 52.71 787874
20111223 52.67 52.93 52.26 52.69 928110
20111227 52.71 52.76 52.28 52.68 704451
20111228 52.78 53.21 51.87 51.93 904244
20111229 52.02 52.67 51.94 52.42 1104460
20111230 52.57 53.03 52.25 52.43 677946
20120103 53.42 53.89 53.17 53.17 1183342
20120104 52.96 53.52 52.39 53.46 1091999
20120105 53.11 53.46 52.60 53.43 963802
20120106 53.37 53.97 53.07 53.55 1150712
20120109 53.53 54.08 53.33 53.98 696953
20120110 54.40 54.56 54.09 54.17 1249870
20120111 54.17 54.22 53.68 54.17 549537
20120112 54.17 54.65 54.10 54.45 1154831
20120113 54.00 54.26 53.80 54.12 794527
20120117 54.68 54.89 53.66 53.79 1871320
20120118 53.74 54.07 53.41 53.83 2682109
20120119 56.54 58.20 54.55 56.78 3501346
20120120 56.75 57.47 56.31 56.70 1881140
20120123 56.53 56.68 55.62 56.04 1005408
20120124 55.60 56.35 55.53 56.12 864222
20120125 55.82 56.82 55.64 56.49 1591905
20120126 56.68 56.68 55.29 55.51 1108789
20120127 55.40 55.64 54.92 55.14 903294
20120130 54.77 55.13 54.64 54.88 867284
20120131 55.24 55.42 54.56 54.82 1344064
20120201 55.28 56.55 55.28 55.99 1043846
20120202 55.98 55.98 55.30 55.65 648695
20120203 56.03 56.24 55.14 56.18 1004563
20120206 55.65 55.81 55.46 55.52 735919
20120207 55.33 56.08 55.06 55.87 763269
20120208 55.78 56.21 55.53 55.97 1040467
20120209 56.05 56.35 55.77 55.86 709414
20120210 55.50 56.10 55.50 55.90 772351
20120213 56.19 56.72 55.75 56.72 739193
20120214 56.44 56.91 55.82 56.45 761263
20120215 56.53 56.53 55.21 55.38 625885
20120216 55.46 55.96 55.10 55.88 541813
20120217 56.17 56.61 55.78 56.53 932714
20120221 56.73 56.75 56.04 56.22 617427
20120222 55.92 56.48 55.77 56.31 898325
20120223 56.19 56.59 56.09 56.48 611433
20120224 56.47 57.56 56.29 56.94 1485044
20120227 56.49 57.01 56.07 56.62 927561
20120228 56.68 56.78 55.81 56.11 756772
20120229 56.11 56.72 56.11 56.38 756877
20120301 56.44 56.73 56.07 56.69 962160
20120302 56.61 56.72 55.79 55.89 715547
20120305 55.81 55.98 55.32 55.70 522989
20120306 55.23 55.39 54.50 54.59 641300
20120307 54.54 55.25 54.34 55.16 997811
20120308 55.57 56.12 55.36 55.76 801888
20120309 55.84 56.34 55.53 55.96 813561
20120312 55.89 56.35 55.88 55.99 728482
20120313 56.25 56.29 55.42 55.85 1756581
20120314 55.66 56.26 55.62 55.90 1059544
20120315 55.87 56.06 55.65 56.01 760768
20120316 56.00 56.18 55.49 55.85 1856594
20120319 55.67 56.17 55.67 55.74 557483
20120320 55.31 55.50 54.68 54.83 762346
20120321 54.98 55.22 54.46 54.88 664331
20120322 54.42 54.67 53.72 54.48 812510
20120323 54.56 54.81 54.17 54.72 589033
20120326 55.16 55.95 55.05 55.85 869404
20120327 55.85 56.01 55.66 55.72 733846
20120328 55.63 55.68 54.61 55.03 656339
20120329 54.64 54.85 54.24 54.75 527300
20120330 54.95 55.12 54.65 54.73 817768
20120402 54.73 55.54 54.32 55.45 1000966
20120403 55.44 55.56 54.60 55.15 900112
20120404 54.58 54.71 54.12 54.14 1340336
20120405 53.82 54.20 53.21 53.43 1040929
20120409 52.67 53.25 52.49 52.91 1387240
20120410 52.71 52.84 52.22 52.36 1656989
20120411 53.04 53.57 52.93 53.32 822816
20120412 53.33 54.52 53.24 54.40 995393
20120413 54.46 54.46 54.02 54.20 1178276
20120416 54.43 54.73 54.17 54.68 1150617
20120417 54.91 55.96 54.76 55.67 1481258
20120418 55.54 56.04 55.33 55.78 1047134
20120419 54.25 54.41 53.02 53.11 4914284
20120420 53.22 53.25 52.52 52.83 3298309
20120423 52.26 52.79 52.24 52.67 1439928
20120424 52.81 52.92 52.40 52.61 1336339
20120425 53.01 53.29 52.16 52.35 1703052
20120426 52.29 52.99 52.20 52.90 1294484
20120427 52.96 53.70 52.74 53.51 800836
20120430 53.47 53.47 52.81 53.14 772231
20120501 53.08 53.30 52.53 52.85 1002754
20120502 52.55 52.55 52.14 52.35 1136314
20120503 52.33 52.38 51.85 51.91 973413
20120504 51.76 51.93 50.83 50.84 1473475
20120507 50.80 51.23 50.69 50.90 1292065
20120508 50.48 50.80 50.22 50.77 1043874
20120509 50.14 51.23 49.97 50.46 1726714
20120510 50.82 50.87 49.86 49.98 1208424
20120511 49.78 50.41 49.66 49.72 1101971
20120514 49.11 50.10 49.06 49.58 1061815
20120515 49.51 49.88 49.12 49.17 1093187
20120516 49.37 49.54 48.64 48.67 1048430
20120517 48.74 49.08 48.16 48.19 1689869
20120518 48.40 49.02 47.87 47.96 1161367
20120521 48.15 48.77 48.14 48.71 1100716
20120522 48.90 49.26 48.67 48.85 983491
20120523 48.50 49.19 47.94 49.08 932774
20120524 49.14 49.14 47.91 48.41 1089213
20120525 48.41 48.66 47.85 47.96 705437
20120529 48.20 48.30 47.79 48.19 1438167
20120530 47.94 48.37 47.86 48.18 1320629
20120531 48.21 48.41 47.79 48.17 1695203
20120601 47.45 47.81 47.07 47.12 1449147
20120604 47.34 47.57 46.56 46.94 1541065
20120605 46.75 48.30 46.73 48.17 1806257
20120606 48.31 48.60 47.86 48.24 1950042
20120607 48.88 49.13 48.21 48.24 1471525
20120608 48.05 48.38 48.02 48.11 1226724
20120611 48.47 48.52 47.71 47.73 846503
20120612 47.50 48.32 47.50 48.18 1142021
20120613 47.96 48.17 47.41 47.58 1466505
20120614 47.61 48.14 47.44 47.88 1484701
20120615 47.92 47.93 46.84 46.93 2578933
20120618 46.71 47.99 46.43 47.71 1855824
20120619 47.73 48.17 47.64 47.99 1000223
20120620 44.96 47.28 44.96 47.20 2963755
20120621 47.22 47.46 45.96 46.15 2147368
20120622 46.32 46.32 45.83 46.18 1497040
20120625 45.70 46.00 45.39 45.53 1156138
20120626 45.56 45.58 44.77 44.87 935180
20120627 44.74 45.76 44.74 45.59 845458
20120628 45.33 45.73 44.90 45.66 862607
20120629 46.32 47.28 46.28 47.19 952120
20120702 47.45 47.58 46.67 47.03 587585
20120703 47.05 47.42 46.93 47.31 343830
20120705 47.17 47.28 46.71 46.96 620316
20120706 46.60 46.61 45.78 46.12 505392
20120709 46.13 46.49 46.04 46.41 572736
20120710 46.61 46.80 45.86 46.12 903076
20120711 46.17 46.34 45.89 46.13 1151224
20120712 45.77 46.05 45.61 45.86 1083357
20120713 45.86 46.69 45.83 46.46 982759
20120716 46.33 46.38 45.52 45.67 891992
20120717 45.75 46.10 45.13 45.79 1245024
20120718 45.64 47.08 45.59 46.76 976276
20120719 46.94 48.86 46.89 48.42 1607886
20120720 48.07 48.27 47.01 47.13 1280892
20120723 46.55 47.29 45.91 47.03 1678157
20120724 46.86 46.86 44.34 45.17 4204387
20120725 44.95 46.94 44.95 46.63 1633715
20120726 47.15 47.54 46.51 47.44 1263847
20120727 47.73 48.22 47.50 48.09 1267088
20120730 48.02 48.64 47.73 48.46 794009
20120731 48.29 48.66 48.16 48.36 942500
20120801 48.67 48.67 47.85 47.97 1003151
20120802 47.78 47.85 46.57 47.38 1015804
20120803 48.27 49.25 47.96 48.58 1309335
20120806 48.84 48.92 48.40 48.43 665909
20120807 48.69 49.26 48.67 48.71 676575
20120808 48.52 48.86 48.47 48.68 623662
20120809 48.76 48.79 48.10 48.40 767290
20120810 48.21 48.29 47.81 48.05 869478
20120813 47.91 48.10 47.40 47.90 709491
20120814 48.16 48.23 47.19 47.36 857939
20120815 47.37 47.65 47.21 47.45 840163
20120816 47.42 48.21 47.42 48.12 916673
20120817 48.24 48.34 47.86 48.17 896506
20120820 48.09 49.51 48.07 49.10 1447051
20120821 49.29 49.41 48.77 48.89 899937
20120822 48.73 48.85 47.81 48.25 1286233
20120823 48.18 48.20 47.45 47.50 949939
20120824 47.24 47.68 47.10 47.53 755959
20120827 47.57 47.93 47.36 47.42 818020
20120828 47.22 47.49 47.14 47.21 1084560
20120829 47.40 47.52 46.87 47.08 972601
20120830 46.86 47.00 46.34 46.80 697849
20120831 47.08 47.39 46.61 47.01 777686
20120904 47.06 47.59 46.25 46.81 837252
20120905 46.77 47.02 46.51 46.83 872389
20120906 47.12 47.94 47.12 47.89 601482
20120907 47.97 49.35 47.92 49.20 1110029
20120910 49.01 49.40 48.76 49.18 904407
20120911 49.21 49.66 49.06 49.43 667078
20120912 49.71 50.96 49.71 50.74 1813491
20120913 50.67 51.14 49.94 50.96 1147453
20120914 50.95 51.44 50.74 51.09 737143
20120917 50.95 51.16 50.61 50.70 740158
20120918 50.74 51.02 50.39 50.78 735480
20120919 50.71 50.78 50.35 50.55 543476
20120920 50.32 50.47 49.87 50.40 794111
20120921 50.95 51.25 50.13 50.90 2093961
20120924 51.18 51.22 50.04 50.66 1312221
20120925 50.85 51.08 50.36 50.36 1039756
20120926 50.31 51.10 50.02 50.69 1390395
20120927 50.84 52.27 50.60 52.08 1902892
20120928 51.68 51.85 50.93 51.60 1203796
20121001 51.81 52.65 51.65 52.19 1002020
20121002 52.40 52.40 51.45 51.72 871765
20121003 51.82 52.33 51.35 51.51 893491
20121004 51.81 52.10 51.24 51.56 1225211
20121005 51.74 52.77 51.74 52.45 837772
20121008 52.21 52.54 51.96 51.96 971250
20121009 51.98 52.34 51.32 51.47 951706
20121010 51.23 51.35 50.53 50.59 1147557
20121011 50.96 51.29 50.78 50.82 761885
20121012 50.94 51.60 50.85 51.23 608863
20121015 51.32 51.95 51.26 51.94 838291
20121016 52.22 52.59 52.11 52.48 791408
20121017 52.45 52.89 52.38 52.49 985803
20121018 52.24 52.90 51.83 52.72 930187
20121019 52.49 52.76 51.84 51.98 745668
20121022 51.78 52.14 51.50 51.83 733297
20121023 51.36 51.36 50.56 50.88 997654
20121024 51.12 51.67 50.67 50.74 1310558
20121025 51.16 51.33 50.25 51.28 1389668
20121026 51.26 53.72 51.26 52.23 2074522
20121031 52.26 52.67 51.20 51.54 1130716
20121101 51.74 52.43 51.41 52.21 1778562
20121102 52.35 52.91 51.71 51.75 1257229
20121105 51.49 52.47 51.33 52.37 837460
20121106 52.66 53.76 52.66 53.26 921767
20121107 52.73 52.85 51.49 52.09 1186625
20121108 52.02 52.28 51.44 51.68 898886
20121109 51.46 52.14 51.46 51.82 855565
20121112 51.95 52.84 51.75 52.59 929593
20121113 52.27 52.82 52.22 52.28 720743
20121114 52.49 52.65 51.72 51.96 1421427
20121115 51.98 53.03 51.92 52.63 1980155
20121116 52.63 52.68 51.78 52.35 1300356
20121119 52.81 53.41 52.62 53.21 1155090
20121120 53.20 53.77 53.04 53.77 765201
20121121 53.77 54.33 53.52 54.18 883998
20121123 54.34 54.73 54.02 54.71 329405
20121126 54.34 54.75 54.34 54.64 690035
20121127 54.65 54.87 54.18 54.24 1027402
20121128 53.92 54.83 53.79 54.68 1177113
20121129 54.29 55.07 53.71 55.03 1671531
20121130 55.05 55.51 54.64 55.30 4584588
20121203 55.38 55.41 54.00 54.20 1597296
20121204 54.22 54.47 53.91 54.07 1278023
20121205 54.26 54.37 53.64 54.17 1571552
20121206 54.17 54.32 53.48 54.07 915429
20121207 54.34 54.64 54.13 54.52 685072
20121210 54.46 55.13 54.39 55.08 720329
20121211 55.13 55.52 55.02 55.13 968158
20121212 55.37 55.86 55.05 55.09 1188796
20121213 55.09 55.37 54.69 54.72 621797
20121214 54.66 55.05 54.47 54.54 875520
20121217 54.75 55.13 54.60 55.01 689828
20121218 55.02 56.39 54.97 56.35 1098018
20121219 56.35 57.08 56.32 56.55 1868389
20121220 56.70 56.77 56.31 56.48 980255
20121221 55.97 56.70 55.97 56.68 1168841
20121224 56.49 56.78 56.00 56.53 298491
20121226 56.63 56.79 56.32 56.35 451408
20121227 56.30 56.38 55.67 56.23 696239
20121228 55.83 56.33 55.57 55.62 502793
20121231 55.45 56.29 55.00 56.26 902608
20130102 57.33 57.52 56.85 57.35 1560385
20130103 57.35 57.90 57.08 57.68 689415
20130104 57.80 57.85 57.26 57.59 863113
20130107 57.34 57.92 57.20 57.67 608873
20130108 57.43 57.70 56.76 57.27 1083750
20130109 57.55 57.74 57.46 57.69 1059143
20130110 57.84 57.87 57.31 57.58 495452
20130111 57.50 57.61 57.06 57.26 427731
20130114 57.21 57.55 57.11 57.54 532363
20130115 57.20 57.81 57.20 57.77 661396
20130116 57.44 57.50 56.94 57.21 558521
20130117 57.38 58.35 57.24 58.18 1132344
20130118 59.35 59.81 56.69 57.05 3389589
20130122 57.14 57.68 56.99 57.57 1438383
20130123 57.17 57.90 56.84 57.76 949445
20130124 57.84 58.13 57.60 57.78 902195
20130125 57.94 57.94 57.20 57.47 1257758
20130128 57.53 57.53 56.91 57.09 884928
20130129 57.09 57.34 56.82 57.27 1038878
20130130 57.31 57.67 57.16 57.29 813278
20130131 57.11 57.41 56.87 56.95 1335819
20130201 57.20 57.45 56.91 56.95 567413
20130204 56.66 56.94 56.34 56.47 1557180
20130205 56.93 57.94 56.86 57.69 1002484
20130206 57.39 57.72 57.26 57.55 578683
20130207 57.69 58.64 57.60 58.50 1214486
20130208 58.50 59.10 58.49 58.80 568255
20130211 58.59 58.70 58.29 58.54 615267
20130212 58.68 58.75 57.71 57.83 805988
20130213 57.98 58.04 57.32 57.49 467957
20130214 57.20 57.88 57.00 57.48 656209
20130215 57.36 57.68 57.17 57.45 1058946
20130219 57.55 57.65 57.26 57.47 831500
20130220 57.47 57.80 57.11 57.13 610741
20130221 56.95 57.08 56.14 56.27 1318076
20130222 56.67 57.44 56.65 57.18 647877
20130225 57.43 57.63 56.30 56.30 882524
20130226 56.53 57.00 56.46 56.87 814732
20130227 56.81 58.36 56.72 58.25 925009
20130228 58.33 58.86 58.23 58.43 912356
20130301 58.15 58.63 57.62 58.36 1373729
20130304 58.14 58.22 57.14 57.81 1122932
20130305 58.04 58.71 57.99 58.52 732230
20130306 58.71 58.79 57.91 58.49 1009774
20130307 58.54 59.34 58.36 59.00 890548
20130308 59.24 59.38 58.99 59.25 922540
20130311 59.13 59.90 59.11 59.78 1314579
20130312 59.78 60.17 59.52 60.09 576588
20130313 60.17 61.60 60.03 61.59 1231665
20130314 61.61 62.00 61.23 61.44 1090836
20130315 61.23 61.84 60.96 61.64 1650965
20130318 61.36 61.91 61.16 61.61 931079
20130319 61.72 62.00 61.18 61.78 835615
20130320 61.99 62.37 61.75 62.04 632755
20130321 61.64 61.99 60.91 61.27 550973
20130322 61.48 61.71 60.93 60.99 554265
20130325 61.13 61.54 60.52 60.79 465282
20130326 61.03 61.26 60.69 60.95 575765
20130327 60.66 61.03 60.13 60.83 648083
20130328 60.93 61.46 60.70 61.36 1336079
20130401 61.18 61.31 60.45 60.60 450880
20130402 60.81 60.84 59.92 60.16 510751
20130403 60.28 61.00 60.18 60.35 908036
20130404 60.50 60.96 60.42 60.67 1008026
20130405 60.09 60.52 59.96 60.36 1002779
20130408 60.46 60.68 59.73 60.61 652095
20130409 60.81 61.04 60.17 60.97 606934
20130410 61.05 61.91 60.94 61.91 887153
20130411 61.99 62.15 61.71 61.91 630183
20130412 61.60 61.62 60.80 61.13 985085
20130415 60.78 61.08 59.42 59.42 955150
20130416 59.82 59.92 59.13 59.69 828414
20130417 58.95 59.01 57.88 57.93 1151530
20130418 58.02 58.13 57.15 58.01 1197821
20130419 58.65 59.59 58.57 59.40 1620824
20130422 59.39 59.60 58.48 59.35 901863
20130423 59.75 59.81 59.06 59.64 1136511
20130424 59.94 60.76 59.91 59.95 1106061
20130425 59.99 60.71 59.93 60.19 1202656
20130426 60.28 60.47 59.96 60.17 640676
20130429 60.23 60.54 59.98 60.51 536365
20130430 60.51 61.34 60.25 61.16 807120
20130501 60.90 61.59 60.70 60.70 1865655
20130502 60.76 61.74 60.76 61.63 662382
20130503 62.21 62.67 62.11 62.61 547784
20130506 62.44 63.25 62.44 63.08 568050
20130507 63.19 63.54 62.87 63.53 473409
20130508 63.57 63.65 63.14 63.55 460756
20130509 63.65 64.14 63.43 63.78 539843
20130510 63.75 64.05 63.53 63.85 377235
20130513 63.70 64.23 63.64 63.75 351123
20130514 63.75 64.21 63.75 64.21 476663
20130515 64.13 65.11 63.91 64.93 484548
20130516 64.74 65.06 64.12 64.12 417784
20130517 64.17 65.10 64.17 64.90 876528
20130520 64.73 65.35 64.73 65.14 494685
20130521 65.02 65.35 64.76 65.20 456286
20130522 65.24 65.54 64.23 64.38 620533
20130523 63.94 64.91 63.84 64.50 564726
20130524 64.27 64.74 64.00 64.63 731430
20130528 65.20 66.00 64.91 65.23 600463
20130529 64.82 65.26 64.42 64.78 492125
20130530 64.79 65.20 64.35 64.39 685760
20130531 64.17 64.70 63.23 63.23 751910
20130603 63.41 63.71 62.67 63.59 846935
20130604 63.55 63.97 62.91 63.40 483831
20130605 63.17 63.42 62.37 62.41 446866
20130606 62.40 63.22 62.14 63.20 562575
20130607 63.55 64.14 63.38 63.98 607733
20130610 64.06 64.25 63.17 63.47 452805
20130611 62.88 63.86 62.73 63.36 666407
20130612 63.80 63.85 63.08 63.12 754060
20130613 62.98 63.51 62.69 63.35 741055
20130614 63.41 63.60 62.73 62.97 611727
20130617 63.46 63.60 62.64 62.93 822052
20130618 62.99 63.31 62.68 63.18 884208
20130619 63.15 63.37 62.27 62.28 532368
20130620 61.68 61.88 60.62 60.90 844785
20130621 61.33 61.84 60.97 61.37 1087673
20130624 60.92 60.93 59.70 60.28 860144
20130625 60.78 60.78 60.09 60.29 662414
20130626 60.76 61.49 60.44 61.32 529808
20130627 61.52 61.80 61.16 61.46 621966
20130628 61.38 62.46 61.23 61.92 991316
20130701 62.11 62.88 62.01 62.09 508100
20130702 62.05 62.11 60.98 61.62 586741
20130703 61.31 62.28 61.02 62.08 471953
20130705 62.44 62.95 62.43 62.87 590121
20130708 63.07 63.74 62.98 63.60 657294
20130709 63.86 65.15 63.79 64.89 847447
20130710 64.84 65.37 64.74 65.12 829630
20130711 65.43 66.02 65.43 65.98 569948
20130712 65.98 66.35 65.25 66.15 1129349
20130715 66.09 66.41 65.81 66.40 514039
20130716 66.40 66.58 66.25 66.26 663438
20130717 66.49 66.80 66.36 66.70 543734
20130718 66.71 67.37 66.71 66.92 761637
20130719 68.30 69.85 67.13 68.77 1924983
20130722 68.92 69.56 68.59 69.12 556636
20130723 69.10 69.31 68.59 69.02 593295
20130724 69.33 69.83 68.90 69.44 704294
20130725 69.23 69.56 68.70 69.31 572918
20130726 68.94 69.18 68.73 69.12 476254
20130729 68.59 69.11 68.57 68.73 583055
20130730 69.00 69.38 68.59 68.98 388089
20130731 69.16 70.15 69.12 69.50 597391
20130801 69.91 71.57 69.39 71.50 669786
20130802 71.31 72.36 71.12 72.25 794917
20130805 71.98 72.64 71.98 72.43 711155
20130806 72.26 72.73 72.05 72.39 868131
20130807 72.19 73.11 72.11 72.94 905097
20130808 73.30 73.78 72.80 73.19 477502
20130809 73.08 73.38 72.65 72.97 579285
20130812 73.21 73.50 70.15 71.90 2236368
20130813 72.32 72.92 71.32 72.84 1695327
20130814 72.87 73.03 72.15 72.75 1425266
20130815 72.23 72.34 70.99 71.54 1093299
20130816 71.54 71.99 70.84 71.15 2518667
20130819 71.04 71.49 70.70 70.72 816711
20130820 70.73 71.14 70.29 70.60 590300
20130821 70.57 70.71 69.75 69.79 635276
20130822 70.03 70.58 69.88 70.38 408151
20130823 70.29 70.71 70.19 70.63 375006
20130826 70.64 71.18 70.42 70.61 319321
20130827 70.04 70.35 69.13 69.28 430385
20130828 69.29 69.89 69.24 69.64 349611
20130829 69.46 70.30 69.24 70.04 352059
20130830 70.26 70.30 69.19 69.39 402848
20130903 69.81 70.56 68.90 69.30 993352
20130904 69.23 69.90 69.04 69.86 588158
20130905 69.85 70.08 69.51 69.73 654246
20130906 69.87 70.13 68.75 69.70 344512
20130909 69.85 70.17 69.74 70.01 500857
20130910 70.28 70.87 70.25 70.57 596725
20130911 70.70 71.34 70.65 71.17 380717
20130912 71.00 71.85 71.00 71.37 416004
20130913 71.58 71.76 70.83 71.61 331763
20130916 71.63 72.47 71.29 72.23 622426
20130917 72.15 73.14 71.96 73.05 441297
20130918 72.82 73.14 71.71 72.55 1063111
20130919 72.62 73.59 72.62 72.83 751439
20130920 70.89 71.18 67.84 68.64 2930286
20130923 68.12 68.34 66.73 67.34 1942034
20130924 67.16 68.65 66.79 68.06 1410682
20130925 68.00 68.00 67.11 67.65 2349573
20130926 67.61 67.97 67.19 67.59 1205893
20130927 67.14 67.49 66.98 67.25 730124
20130930 66.55 66.86 66.36 66.54 935015
20131001 66.79 68.16 66.59 67.90 1342657
20131002 67.51 67.51 66.02 66.40 1289114
20131003 66.17 66.39 64.91 65.54 1018339
20131004 65.58 65.85 65.02 65.68 504427
20131007 65.22 65.95 64.99 65.57 417126
20131008 65.62 65.62 64.58 64.62 830071
20131009 64.92 65.49 64.48 65.23 928794
20131010 66.25 66.98 65.68 66.94 800597
20131011 66.67 67.21 66.31 67.20 537573
20131014 66.71 67.62 66.54 67.58 564089
20131015 67.47 67.78 66.55 66.73 906255
20131016 67.36 67.84 67.26 67.66 829561
20131017 67.41 69.09 67.30 68.80 1107679
20131018 69.19 69.19 68.05 69.17 1067904
20131021 69.17 69.17 68.15 68.48 637928
20131022 68.90 69.45 68.33 69.33 969487
20131023 69.23 70.65 69.13 70.63 1010180
20131024 70.65 71.05 70.26 70.83 818444
20131025 68.87 69.65 67.41 69.31 1669525
20131028 69.19 69.46 68.58 68.75 927774
20131029 68.95 69.11 68.21 68.82 799985
20131030 69.18 69.44 68.47 68.67 698202
20131031 68.73 68.94 68.12 68.47 665056
20131101 68.67 69.02 68.16 68.72 720537
20131104 68.88 69.30 68.64 69.20 567761
20131105 69.14 69.84 68.91 69.28 692797
20131106 69.44 69.89 69.00 69.88 549301
20131107 70.02 70.42 68.86 68.93 535107
20131108 68.97 70.19 68.65 69.81 671905
20131111 69.84 70.09 69.65 69.88 496718
20131112 69.72 69.91 69.19 69.27 563543
20131113 68.68 69.49 68.68 69.45 587714
20131114 69.37 69.90 68.94 69.66 508296
20131115 69.64 70.02 69.15 70.02 1473397
20131118 70.39 71.49 70.24 71.06 882637
20131119 71.05 71.48 70.43 70.90 1496349
20131120 70.94 71.60 70.62 70.94 597869
20131121 71.23 71.85 71.13 71.81 568722
20131122 71.88 72.11 71.64 71.88 864966
20131125 71.97 72.07 71.31 71.44 434159
20131126 71.52 72.10 71.33 71.78 679928
20131127 71.94 72.15 71.62 72.14 454673
20131129 72.13 72.30 71.61 71.61 425120
20131202 71.61 72.12 71.45 71.55 530537
20131203 71.32 71.82 70.96 71.36 586596
20131204 71.09 71.75 70.71 71.55 847904
20131205 71.44 71.84 71.11 71.30 614220
20131206 71.78 72.45 71.67 72.37 421667
20131209 72.32 72.70 71.92 72.27 606197
20131210 71.93 72.34 71.57 71.77 399934
20131211 71.75 71.75 70.38 70.48 574003
20131212 70.54 70.74 69.92 70.17 580909
20131213 70.30 70.44 70.06 70.22 520686
20131216 70.57 71.18 70.57 70.76 899292
20131217 70.97 71.01 69.88 69.96 1125562
20131218 70.20 71.27 69.50 71.11 916658
20131219 71.16 71.38 70.55 70.80 998514
20131220 70.72 71.98 70.71 71.75 734464
20131223 72.48 72.48 71.81 71.95 434362
20131224 72.14 72.66 72.02 72.60 113034
20131226 72.79 73.13 72.42 72.90 173968
20131227 73.07 73.29 72.75 72.87 228301
20131230 72.97 73.07 72.41 72.65 270549
20131231 72.66 73.08 72.44 72.79 321734
20140102 72.87 72.87 71.83 71.99 742589
20140103 71.96 72.75 71.94 72.68 576034
20140106 73.64 75.44 73.18 74.51 2278444
20140107 74.59 74.89 74.43 74.62 904776
20140108 74.62 75.03 73.87 74.84 1085549
20140109 75.08 75.46 74.55 75.02 436494
20140110 75.08 75.20 74.58 74.81 887308
20140113 74.62 75.04 73.93 73.99 818859
20140114 74.36 74.94 73.72 74.94 945907
20140115 74.96 75.39 74.55 74.82 848107
20140116 74.87 76.05 74.70 75.87 1088291
20140117 76.18 77.16 76.13 76.39 2034502
20140121 76.80 78.35 75.63 77.02 2006473
20140122 77.54 78.18 76.15 77.98 1599938
20140123 77.88 78.37 77.63 78.07 1284805
20140124 77.26 77.35 75.88 75.89 1177865
20140127 75.87 76.41 75.17 75.43 1005724
20140128 75.44 75.55 74.62 75.20 846888
20140129 74.31 74.60 73.79 74.26 1052441
20140130 74.85 75.02 74.38 74.80 703895
20140131 73.79 75.04 73.61 74.40 955149
20140203 74.51 74.80 73.39 73.43 1851191
20140204 73.64 73.87 72.38 73.67 1352950
20140205 73.21 73.85 72.63 73.76 862122
20140206 74.88 75.27 74.15 75.23 1151400
20140207 75.42 76.33 75.42 76.30 652221
20140210 76.13 76.57 75.73 75.95 964170
20140211 75.96 76.54 75.74 76.14 682970
20140212 76.44 76.97 76.32 76.68 816995
20140213 76.17 76.95 75.97 76.95 494324
20140214 76.89 77.64 76.61 77.63 731725
20140218 77.55 78.04 77.22 77.85 969430
20140219 77.84 79.18 77.67 77.90 1085348
20140220 78.04 80.26 77.96 80.06 1371504
20140221 80.08 81.44 80.06 81.04 1320120
20140224 80.76 82.85 80.64 81.88 1250326
20140225 81.54 81.99 81.13 81.48 1099004
20140226 81.63 82.06 80.98 81.04 893870
20140227 81.33 81.55 80.70 81.53 591429
20140228 81.66 82.22 81.06 81.60 618942
20140303 81.09 82.12 80.85 81.83 687826
20140304 82.30 83.00 82.10 82.52 922496
20140305 82.78 83.10 81.86 82.07 969632
20140306 82.21 82.39 81.14 81.41 930183
20140307 81.83 81.99 79.99 81.25 1439376
20140310 80.91 80.97 80.28 80.77 606298
20140311 80.84 80.99 79.56 79.74 649591
20140312 79.45 79.54 78.83 79.36 1339136
20140313 79.62 80.01 78.38 78.74 711900
20140314 78.56 79.47 78.56 78.79 670327
20140317 79.12 79.88 79.02 79.76 629057
20140318 79.91 80.28 79.75 80.02 477735
20140319 80.08 80.46 78.56 79.11 400052
20140320 79.11 79.34 78.72 79.26 457202
20140321 80.16 80.38 79.33 79.50 1200762
20140324 79.65 79.80 78.83 79.13 623797
20140325 79.81 80.05 78.90 79.36 1076953
20140326 79.78 79.86 78.03 78.06 645342
20140327 78.06 78.21 77.40 77.64 594362
20140328 77.83 78.56 77.76 78.11 389734
20140331 78.70 78.90 78.15 78.76 811230
20140401 78.94 79.57 78.56 79.54 432420
20140402 79.62 80.04 79.40 79.94 459832
20140403 80.11 80.24 79.44 79.97 368290
20140404 80.47 80.54 78.36 78.53 513037
20140407 78.46 78.80 77.06 77.28 462360
20140408 77.25 77.32 75.82 77.05 427868
20140409 77.41 78.09 77.08 78.04 526086
20140410 77.80 78.01 75.92 75.92 583337
20140411 75.67 76.31 75.21 75.21 734456
20140414 75.86 76.19 75.11 75.92 596082
20140415 75.84 76.62 75.16 76.55 597093
20140416 77.09 78.02 76.57 77.68 994313
20140417 77.49 79.61 77.31 78.57 1341867
20140421 78.69 79.04 77.86 78.23 584955
20140422 78.32 78.67 77.31 77.34 779468
20140423 77.30 77.89 76.87 77.40 513543
20140424 77.53 77.67 76.04 76.88 540752
20140425 76.73 76.73 75.65 75.73 536605
20140428 76.11 76.49 74.93 75.83 877180
20140429 76.24 76.71 75.88 76.13 538224
20140430 76.07 76.97 75.89 76.77 826402
20140501 76.72 77.72 76.31 77.18 591024
20140502 77.19 77.92 76.98 77.04 564523
20140505 76.84 78.66 76.65 78.48 1071895
20140506 78.19 78.68 77.26 77.41 597903
20140507 77.65 78.95 77.07 78.90 1016768
20140508 78.94 79.09 78.09 78.40 669722
20140509 78.26 78.61 77.77 78.38 430190
20140512 78.77 79.35 78.77 79.29 660148
20140513 79.38 79.63 79.04 79.18 612887
20140514 79.19 79.22 77.91 78.01 425454
20140515 77.78 77.85 76.73 76.93 810095
20140516 76.76 77.01 75.76 76.83 1549550
20140519 76.64 77.62 76.42 76.77 531061
20140520 76.58 76.67 75.26 75.49 774926
20140521 75.68 76.18 75.62 76.01 579028
20140522 76.02 76.36 75.66 75.99 563005
20140523 76.21 76.38 75.88 76.22 584470
20140527 76.42 76.71 76.08 76.65 640498
20140528 76.65 77.70 76.65 77.02 605833
20140529 77.39 78.22 77.10 78.07 794778
20140530 77.87 78.61 77.84 78.44 807878
20140602 78.42 78.74 77.85 78.69 552324
20140603 78.49 78.78 77.91 78.43 510605
20140604 78.27 78.54 78.18 78.46 314606
20140605 78.46 79.39 78.27 79.29 650777
20140606 79.29 79.50 79.11 79.28 692193
20140609 79.21 79.86 78.97 79.65 946841
20140610 79.49 79.73 78.98 79.59 544464
20140611 79.15 79.16 78.68 79.02 384944
20140612 78.79 78.97 78.06 78.26 564618
20140613 78.28 78.82 78.19 78.76 336775
20140616 78.70 79.14 78.64 78.89 297072
20140617 78.59 79.11 78.40 79.08 436538
20140618 79.13 79.22 78.35 79.08 473017
20140619 78.95 79.16 78.49 79.14 346752
20140620 79.14 79.94 79.14 79.84 1168032
20140623 79.73 79.84 78.76 78.86 555246
20140624 78.53 78.61 77.36 77.46 602508
20140625 77.27 77.88 77.27 77.81 418097
20140626 77.84 77.96 77.24 77.72 368619
20140627 77.62 77.90 77.30 77.64 838109
20140630 77.60 77.75 77.14 77.54 522697
20140701 77.75 78.88 77.38 78.63 566532
20140702 78.51 78.74 78.09 78.33 449739
20140703 78.35 78.81 78.16 78.66 353806
20140707 78.43 78.90 78.10 78.66 544161
20140708 78.66 78.66 77.46 77.73 501535
20140709 78.14 78.29 77.64 78.12 328210
20140710 77.44 78.40 77.24 77.95 227943
20140711 77.99 78.74 77.60 78.60 409633
20140714 78.82 79.14 78.38 78.51 467676
20140715 78.40 79.34 78.31 78.79 613290
20140716 79.03 79.25 78.46 78.92 529348
20140717 78.41 78.93 78.16 78.18 847078
20140718 78.43 79.18 78.07 79.16 559075
20140721 79.06 79.86 78.98 79.81 967700
20140722 79.93 79.93 76.82 77.37 1960392
20140723 77.27 77.28 76.56 76.90 865922
20140724 76.69 77.13 76.30 76.41 1023527
20140725 76.20 76.32 74.63 75.06 804250
20140728 74.92 75.10 73.98 74.62 639994
20140729 74.49 74.52 73.62 73.65 695015
20140730 74.06 74.21 72.75 73.44 1160071
20140731 72.80 73.12 72.35 72.71 1577060
20140801 72.75 73.40 72.42 72.96 744796
20140804 73.02 73.02 72.26 72.79 496698
20140805 72.66 73.37 72.22 72.40 600089
20140806 71.90 72.13 71.34 71.88 872674
20140807 72.34 72.54 71.84 71.99 596801
20140808 72.00 73.29 71.80 73.15 638648
20140811 73.39 73.93 73.21 73.38 464736
20140812 73.19 73.77 72.99 73.39 604528
20140813 73.51 74.74 73.51 74.58 537091
20140814 74.45 75.04 74.33 74.34 742313
20140815 74.66 74.82 73.63 73.93 2439788
20140818 74.64 75.07 74.50 75.04 721439
20140819 75.19 75.59 74.98 75.46 403219
20140820 75.56 77.01 75.34 76.92 1132486
20140821 77.10 77.29 76.53 76.60 461725
20140822 76.39 76.76 76.18 76.48 471259
20140825 76.69 76.89 76.54 76.76 537492
20140826 76.86 77.10 76.52 76.72 609245
20140827 76.79 77.05 76.55 76.71 358964
20140828 76.43 76.77 76.16 76.64 312901
20140829 76.75 77.00 76.49 76.71 506884
20140902 76.70 77.06 76.05 76.20 616370
20140903 76.70 76.83 76.35 76.46 441855
20140904 76.55 76.99 76.10 76.25 529363
20140905 76.27 76.80 75.99 76.72 395894
20140908 76.52 76.97 76.07 76.62 719332
20140909 76.42 76.85 76.35 76.50 356254
20140910 76.39 76.74 76.19 76.48 512203
20140911 76.34 76.80 76.18 76.67 576529
20140912 76.73 76.73 76.15 76.58 506182
20140915 76.52 76.65 76.22 76.64 731575
20140916 76.63 77.23 76.09 76.96 435332
20140917 76.99 77.48 76.72 77.04 371006
20140918 77.09 77.62 77.04 77.53 631423
20140919 78.13 81.61 78.03 79.65 2807783
20140922 79.60 79.89 79.04 79.08 876987
20140923 78.57 78.87 77.97 78.21 689427
20140924 78.08 79.03 78.08 78.71 760376
20140925 78.70 78.71 77.65 77.86 648282
20140926 77.61 78.53 77.52 78.44 607539
20140929 77.91 78.92 77.84 78.65 564487
20140930 78.69 78.91 77.93 78.22 511802
20141001 77.86 78.22 76.29 76.59 674675
20141002 76.39 76.83 75.74 76.30 527356
20141003 76.80 77.28 76.43 77.08 350333
20141006 77.51 77.83 76.84 77.02 533478
20141007 76.71 76.87 75.65 75.67 589977
20141008 75.58 76.21 75.26 75.98 1459136
20141009 75.94 76.03 74.48 74.73 749338
20141010 74.96 75.18 74.35 74.56 1048792
20141013 74.68 75.11 73.16 73.22 769509
20141014 73.42 74.74 73.17 74.04 815169
20141015 73.32 74.30 72.10 73.84 1090037
20141016 72.87 74.50 72.71 73.97 1599229
20141017 74.85 76.85 74.74 75.98 1500682
20141020 75.72 76.39 75.71 76.33 650490
20141021 76.90 77.88 76.56 77.87 1163194
20141022 78.11 78.42 77.07 77.10 971118
20141023 77.73 78.35 77.70 77.91 1060633
20141024 78.02 78.89 77.85 78.84 750140
20141027 78.79 80.04 78.75 79.94 962990
20141028 80.54 81.89 80.47 81.73 1052003
20141029 81.72 82.12 81.37 81.95 708594
20141030 81.54 82.93 81.32 82.62 679592
20141031 84.31 84.65 83.39 83.85 2175357
20141103 84.07 84.63 83.75 83.86 1721259
20141104 83.86 84.55 83.76 84.02 1608662
20141105 84.14 84.20 83.02 83.64 1031631
20141106 83.85 84.11 83.41 83.68 1148041
20141107 83.85 84.51 83.32 84.50 766899
20141110 84.50 84.90 84.06 84.83 645472
20141111 84.95 85.45 84.49 84.86 461123
20141112 84.71 85.34 84.63 84.93 390575
20141113 84.98 85.48 84.62 84.81 684100
20141114 84.61 84.61 83.69 84.15 957600
20141117 84.16 84.31 83.56 83.69 796900
20141118 83.77 84.08 83.56 83.92 858100
20141119 83.92 84.37 83.49 84.34 655800
20141120 84.04 84.53 83.63 84.37 442600
20141121 85.19 85.56 84.28 84.48 2083800
20141124 84.61 85.55 84.40 85.16 859100
20141125 85.20 85.39 84.95 85.11 820300
20141126 85.20 85.34 84.98 85.09 499400
20141128 85.49 86.20 85.32 85.53 505600
20141201 85.44 85.46 84.72 84.88 775600
20141202 84.96 85.04 84.45 84.84 677500
20141203 84.78 85.35 84.32 85.05 2043400
20141204 85.19 85.40 84.35 84.59 1152100
20141205 84.56 85.41 84.56 85.16 958600
20141208 85.20 85.39 84.42 84.78 848100
20141209 83.88 85.00 83.04 84.96 886400
20141210 84.68 84.83 83.49 83.64 853100
20141211 83.80 84.74 83.79 84.13 607200
20141212 83.27 83.32 82.21 82.26 956900
20141215 82.50 82.97 81.25 81.40 948800
20141216 81.32 83.46 81.32 82.70 794300
20141217 82.67 83.72 82.04 83.49 967400
20141218 84.44 85.20 84.17 84.91 1489500
20141219 84.95 85.44 84.63 84.98 1746000
20141222 85.25 85.81 85.00 85.63 803900
20141223 86.00 86.16 85.57 85.88 935800
20141224 86.08 86.57 85.88 86.16 248200
20141226 85.94 86.60 85.90 86.05 341900
20141229 86.03 86.14 85.61 85.74 1221000
20141230 85.64 85.76 85.39 85.48 755300
20141231 85.70 85.70 84.36 84.48 623900