20000103 86.19 86.25 81.28 85.16 1299863
20000104 83.62 86.07 82.54 84.59 1895648
20000105 70.55 79.56 70.55 78.65 4742842
20000106 79.11 81.28 77.74 79.80 1554011
20000107 80.31 80.31 77.63 79.63 1209089
20000110 79.74 84.59 79.74 84.02 1071886
20000111 84.93 85.62 81.51 82.37 911689
20000112 82.19 82.48 79.80 82.37 657980
20000113 82.59 83.96 82.14 83.96 565453
20000114 84.19 86.70 84.13 85.16 934027
20000118 84.37 85.67 83.39 83.39 486723
20000119 82.59 83.85 82.02 82.93 716014
20000120 83.16 83.67 76.82 79.91 1535615
20000121 81.28 83.51 80.82 81.56 1058418
20000124 81.63 83.39 80.93 81.39 593047
20000125 81.22 81.22 78.71 81.05 683384
20000126 81.05 83.05 79.63 80.31 941035
20000127 80.31 82.93 80.26 81.79 998631
20000128 81.68 82.14 80.88 81.51 701341
20000131 80.82 83.91 80.14 83.91 1161566
20000201 82.65 83.74 81.22 81.45 1857870
20000202 81.51 81.56 78.03 78.48 1068273
20000203 79.63 82.14 79.56 80.48 830988
20000204 82.02 84.37 81.91 84.07 670353
20000207 84.30 84.88 82.14 82.19 818396
20000208 82.25 83.00 81.22 81.91 671558
20000209 80.37 81.68 79.80 79.91 722584
20000210 80.08 80.26 78.48 79.51 662798
20000211 79.28 79.28 75.45 76.54 700246
20000214 76.71 77.91 76.48 77.06 499425
20000215 77.00 77.68 75.11 76.54 486176
20000216 76.31 76.37 73.34 74.66 1143061
20000217 74.66 74.66 73.06 73.23 864057
20000218 74.26 74.26 72.89 73.17 790255
20000222 73.41 74.26 73.17 73.74 623816
20000223 73.06 74.20 73.06 73.92 540159
20000224 73.92 73.92 71.52 73.01 1212045
20000225 72.83 73.17 70.78 71.46 770326
20000228 71.64 71.64 68.44 69.12 953518
20000229 69.58 72.04 69.35 71.97 1207665
20000301 71.06 71.12 68.44 68.49 1085464
20000302 69.01 69.97 67.64 69.18 1164194
20000303 70.09 71.92 69.23 70.21 936545
20000306 70.27 70.55 68.84 70.04 784232
20000307 70.27 71.34 69.69 70.78 1057432
20000308 70.09 70.60 69.35 70.49 971804
20000309 70.49 73.97 70.15 72.89 1038598
20000310 72.66 74.26 70.55 73.69 626554
20000313 73.69 73.69 71.06 72.83 758938
20000314 73.06 74.48 71.18 72.20 911689
20000315 71.97 71.97 68.60 70.15 868984
20000316 70.32 70.83 68.49 69.01 1408267
20000317 67.58 67.58 66.10 66.90 1659677
20000320 66.90 68.27 65.75 65.93 1176567
20000321 65.93 69.01 65.86 69.01 1515467
20000322 69.81 73.34 69.75 72.15 901068
20000323 71.23 71.97 70.32 71.97 705831
20000324 71.97 74.71 71.41 73.69 743827
20000327 73.69 74.60 72.60 73.06 520558
20000328 72.89 73.29 70.60 71.18 495155
20000329 71.01 72.26 68.21 69.97 618998
20000330 70.72 71.12 67.93 69.58 714372
20000331 69.81 72.26 68.67 72.26 1124227
20000403 71.97 72.43 70.04 72.43 565782
20000404 72.20 73.06 69.75 73.06 1296688
20000405 72.83 78.08 72.66 77.06 1365125
20000406 76.94 78.48 75.23 77.06 1155543
20000407 77.22 77.22 72.15 74.60 1196387
20000410 73.46 73.46 70.49 71.23 1097837
20000411 71.18 71.58 70.04 70.04 571914
20000412 70.78 71.86 69.35 69.86 698494
20000413 69.86 72.89 69.58 70.78 632686
20000414 69.86 70.43 66.21 69.46 1225294
20000417 66.95 70.21 65.86 68.95 978484
20000418 68.95 73.92 68.67 71.18 610567
20000419 71.18 71.97 69.81 70.78 662250
20000420 71.01 73.92 71.01 73.86 781933
20000424 73.52 73.52 70.38 71.58 673748
20000425 71.41 76.66 71.41 76.03 836573
20000426 75.80 75.80 74.15 74.71 524172
20000427 74.15 76.82 74.15 76.82 758062
20000428 76.77 77.45 73.41 74.48 593375
20000501 74.94 76.48 73.41 74.38 596551
20000502 74.15 75.63 73.52 74.66 669368
20000503 73.97 73.97 71.52 72.09 570162
20000504 72.32 73.01 71.46 72.09 485190
20000505 71.97 73.57 71.64 72.49 822447
20000508 72.55 73.80 71.06 73.52 757514
20000509 75.80 77.57 74.54 75.40 1659568
20000510 75.40 76.20 73.80 74.15 1084807
20000511 74.38 76.43 74.08 76.03 509390
20000512 76.82 79.74 76.71 78.94 988667
20000515 78.94 82.14 78.14 80.82 762442
20000516 81.96 82.14 79.05 79.56 528771
20000517 78.43 79.40 77.63 79.28 445114
20000518 80.08 81.63 79.56 80.37 1085683
20000519 78.77 79.11 77.68 78.71 516288
20000522 78.82 79.17 77.17 78.48 867342
20000523 77.74 82.82 77.74 80.88 956474
20000524 80.93 88.02 80.93 86.76 2070080
20000525 86.36 86.41 83.79 84.37 1654312
20000526 84.42 85.11 80.93 82.08 576184
20000530 83.00 88.93 82.70 88.18 1057323
20000531 88.13 91.22 87.44 87.50 1167260
20000601 88.07 89.55 82.37 84.07 1243581
20000602 85.79 86.25 81.56 83.22 1089844
20000605 83.56 86.93 83.00 84.53 790474
20000606 84.59 87.50 84.59 86.76 747441
20000607 85.90 87.90 84.42 86.65 769997
20000608 89.04 89.78 84.65 87.04 1545360
20000609 82.37 84.48 81.05 81.39 2111142
20000612 81.45 82.59 77.97 78.54 1490501
20000613 79.00 79.68 76.89 78.26 1562989
20000614 78.54 81.63 78.54 80.54 1087545
20000615 80.93 81.68 79.45 80.14 943334
20000616 79.00 79.85 77.28 77.37 1235149
20000619 77.74 78.43 75.45 76.15 1747386
20000620 75.11 76.48 64.38 64.84 7756913
20000621 66.21 69.97 63.47 68.27 5868273
20000622 68.32 69.81 68.04 68.55 1428525
20000623 68.55 69.30 67.12 68.21 1105174
20000626 68.21 68.72 67.41 68.49 1211607
20000627 68.27 68.27 66.44 66.72 862086
20000628 66.67 67.58 65.30 66.72 1180838
20000629 66.44 66.44 65.19 65.93 789160
20000630 65.70 68.78 65.64 68.21 945305
20000703 68.15 68.38 67.01 67.12 252614
20000705 65.75 66.21 62.10 63.24 2075992
20000706 63.42 64.95 62.90 64.27 1181604
20000707 64.84 65.24 62.33 63.47 1517219
20000710 63.47 63.47 61.99 62.61 688202
20000711 62.27 64.61 62.10 64.38 722256
20000712 64.21 67.41 64.21 66.38 1008705
20000713 66.38 67.01 65.07 66.61 767588
20000714 66.04 66.49 64.95 65.64 513989
20000717 65.86 65.93 62.96 63.24 1234054
20000718 63.19 63.19 60.05 62.05 1909554
20000719 62.27 62.27 60.33 61.64 770873
20000720 61.70 63.53 61.47 61.53 887928
20000721 61.53 61.75 59.01 59.31 875992
20000724 59.19 59.42 57.94 58.90 1205366
20000725 59.08 61.47 59.08 60.96 691925
20000726 61.13 61.13 58.39 58.73 1467287
20000727 59.19 59.19 56.22 57.43 1107035
20000728 58.05 58.05 55.94 56.93 1114262
20000731 57.19 57.43 56.34 56.51 1197263
20000801 56.27 62.21 55.14 61.93 2992828
20000802 61.93 65.35 61.30 64.56 1760635
20000803 64.79 65.75 63.24 65.35 903148
20000804 67.58 67.58 65.41 66.32 960307
20000807 66.38 67.12 65.70 66.56 578374
20000808 66.38 66.38 64.84 66.04 821681
20000809 66.10 67.07 65.81 67.01 812264
20000810 66.95 68.44 66.61 67.69 1287928
20000811 67.75 69.30 67.23 69.01 658199
20000814 69.01 70.55 68.32 70.21 578264
20000815 69.97 71.46 69.58 70.67 610786
20000816 70.78 72.60 69.64 70.09 878401
20000817 70.49 71.06 69.75 69.97 695976
20000818 69.75 70.43 68.95 69.41 612866
20000821 69.46 69.58 66.49 67.64 528223
20000822 67.64 68.32 66.67 66.67 977936
20000823 66.90 68.49 66.61 67.75 662141
20000824 69.58 72.83 69.52 71.18 905776
20000825 70.49 70.60 68.67 69.01 650643
20000828 69.18 69.41 68.55 68.55 534684
20000829 68.72 69.12 67.69 68.49 609143
20000830 68.49 69.97 67.93 69.58 424856
20000831 70.49 72.43 70.49 72.20 1130359
20000901 72.26 72.55 68.72 69.30 691377
20000905 69.35 69.35 68.04 68.84 314810
20000906 68.84 71.46 68.27 71.18 611224
20000907 71.12 71.92 69.23 71.69 515850
20000908 71.46 71.92 70.89 71.12 540049
20000911 71.34 71.34 67.86 68.38 1186751
20000912 69.52 71.23 68.32 71.18 1157514
20000913 70.95 71.46 70.04 70.89 726855
20000914 70.67 71.92 70.60 71.18 785437
20000915 71.23 74.38 70.21 72.95 1151273
20000918 72.95 73.01 69.92 70.78 570271
20000919 70.83 71.12 70.04 70.78 637722
20000920 70.83 71.80 69.86 71.23 628963
20000921 71.12 71.12 68.04 68.49 768683
20000922 66.21 68.44 65.75 68.21 1053819
20000925 68.21 72.04 68.04 70.72 1012209
20000926 70.78 70.78 68.60 69.30 560197
20000927 69.12 69.58 67.81 69.58 482015
20000928 69.81 70.09 68.90 70.04 566110
20000929 68.49 69.41 67.41 67.81 1271284
20001002 68.04 68.60 66.44 67.47 583192
20001003 67.47 67.47 64.79 64.84 848399
20001004 63.70 65.07 63.12 64.38 1134191
20001005 64.16 67.81 64.10 65.53 661703
20001006 65.35 70.67 65.30 70.38 1384396
20001009 64.73 64.73 61.93 64.16 1996715
20001010 64.16 64.73 61.82 63.93 712072
20001011 63.12 64.44 60.90 62.21 1217520
20001012 62.27 63.19 58.73 59.76 838872
20001013 60.27 62.61 59.82 62.10 1100575
20001016 62.10 62.10 60.62 61.93 459896
20001017 61.70 62.27 59.71 60.84 558664
20001018 60.45 60.45 55.88 56.62 1616972
20001019 57.08 58.73 56.97 58.56 1107692
20001020 58.45 60.27 57.76 60.27 904572
20001023 60.27 61.64 60.02 60.68 608267
20001024 61.59 62.50 60.79 61.01 715029
20001025 60.27 63.53 59.25 62.67 791021
20001026 62.67 63.36 60.84 61.75 640022
20001027 60.62 60.62 57.76 59.25 1082836
20001030 59.01 59.01 57.25 58.39 1153354
20001031 58.39 58.39 56.62 57.53 1443964
20001101 57.48 57.88 55.88 57.36 1481413
20001102 57.19 60.96 56.11 60.22 1635806
20001103 59.82 67.53 58.50 63.93 3410676
20001106 64.95 65.58 62.73 64.10 1260882
20001107 63.36 66.67 63.12 66.44 1129921
20001108 66.38 66.44 64.44 65.12 729702
20001109 64.61 64.67 63.24 64.16 592171
20001110 64.33 64.95 63.58 63.93 605420
20001113 63.47 63.70 62.56 62.96 667178
20001114 62.90 66.95 62.90 66.61 756529
20001115 66.10 67.23 65.19 67.23 575746
20001116 67.12 67.12 65.30 65.86 528114
20001117 65.64 67.01 65.58 66.21 553080
20001120 66.44 68.44 66.44 67.64 745689
20001121 67.64 68.21 66.49 66.67 950671
20001122 66.27 67.69 65.93 67.53 535669
20001124 67.35 68.27 66.78 67.98 209581
20001127 68.21 68.44 66.67 67.64 389379
20001128 67.93 68.32 63.47 63.64 1062031
20001129 63.75 64.49 60.79 61.64 1171968
20001130 61.64 62.38 59.59 62.27 1292746
20001201 62.27 65.58 61.64 64.84 963263
20001204 64.38 64.61 63.19 63.47 373611
20001205 64.27 68.15 64.27 67.41 598412
20001206 67.41 68.21 65.93 68.04 524610
20001207 68.04 68.27 66.27 66.90 525814
20001208 67.07 67.75 66.04 67.69 404161
20001211 67.64 67.69 66.04 66.84 377662
20001212 66.72 67.98 65.93 67.53 363099
20001213 67.30 67.35 62.27 63.70 1405639
20001214 63.70 65.64 61.82 64.79 834054
20001215 64.27 64.84 61.64 63.93 1457213
20001218 63.98 65.35 62.16 64.21 800657
20001219 64.16 64.21 63.36 63.64 639146
20001220 62.45 62.45 59.76 60.45 1422064
20001221 58.22 58.34 56.34 57.31 1488421
20001222 57.36 57.43 55.25 56.16 1153354
20001226 56.11 56.51 55.31 56.16 929866
20001227 55.48 58.45 55.43 58.22 843252
20001228 56.62 56.85 54.57 55.36 1604599
20001229 55.76 57.43 53.20 54.90 1186970
20010102 53.77 55.25 53.20 54.34 1005639
20010103 54.57 57.94 53.88 57.31 1618505
20010104 57.31 58.16 53.53 54.90 1744101
20010105 54.85 54.85 52.16 52.57 1263510
20010108 52.62 53.32 50.74 51.09 1561675
20010109 50.23 51.14 47.09 48.69 4379415
20010110 48.75 51.37 47.14 50.46 3004325
20010111 49.54 50.91 48.69 50.34 1689023
20010112 50.58 53.20 50.40 51.77 2098987
20010116 52.06 52.62 51.83 52.11 1519409
20010117 52.34 53.25 51.20 52.00 1473638
20010118 52.00 53.99 51.32 53.20 1580838
20010119 54.90 55.14 53.08 54.97 1791076
20010122 54.16 55.02 53.83 54.39 1054476
20010123 53.99 55.76 53.20 55.20 1148755
20010124 55.53 56.68 55.02 55.43 784889
20010125 55.65 55.65 53.88 54.85 1022831
20010126 54.79 57.53 54.79 57.08 941363
20010129 56.39 58.13 56.38 57.85 575856
20010130 58.08 60.92 57.64 60.51 1396660
20010131 60.50 60.88 58.45 59.00 1635149
20010201 59.00 59.36 57.44 58.44 1012538
20010202 58.67 58.67 55.72 56.86 1152697
20010205 56.33 56.34 52.97 54.25 2026389
20010206 52.37 55.39 52.37 53.94 3743334
20010207 53.06 54.79 53.06 54.70 1671065
20010208 54.97 57.22 54.97 56.84 1302272
20010209 56.53 58.22 56.44 57.89 1310485
20010212 57.08 59.32 56.66 58.77 984615
20010213 57.96 58.81 56.62 57.08 776896
20010214 56.71 58.90 56.63 57.76 1021845
20010215 57.76 58.82 57.52 57.99 878292
20010216 57.98 58.45 56.90 57.90 858144
20010220 57.72 58.20 56.96 57.84 642759
20010221 57.63 57.84 57.00 57.22 791897
20010222 56.95 56.96 54.67 56.07 912346
20010223 56.07 56.07 54.01 54.92 1323296
20010226 55.15 55.47 53.92 55.32 682398
20010227 55.25 55.31 53.39 53.81 792007
20010228 54.04 54.66 53.60 54.53 711306
20010301 53.43 54.79 52.79 54.51 751382
20010302 52.97 54.75 52.60 52.92 1669751
20010305 53.15 53.40 51.78 52.37 1048782
20010306 53.28 53.41 52.65 52.92 832521
20010307 52.74 53.70 52.22 52.94 596989
20010308 53.20 53.30 51.36 51.37 906981
20010309 51.37 51.42 49.59 50.69 1217082
20010312 50.46 50.47 49.69 49.77 1053819
20010313 49.38 50.46 49.19 50.27 874569
20010314 49.81 50.23 49.09 49.56 676157
20010315 50.23 50.70 49.34 49.41 1265481
20010316 49.86 49.86 29.22 29.86 15781440
20010319 29.77 31.11 28.54 30.14 7627047
20010320 30.37 31.04 29.93 30.14 2864933
20010321 29.77 29.86 27.96 28.22 2703313
20010322 27.99 28.01 26.94 27.78 3101451
20010323 30.96 30.96 27.95 29.20 2177279
20010326 29.23 29.77 27.68 29.52 2315029
20010327 29.59 29.68 29.07 29.68 1675116
20010328 29.63 29.65 28.77 29.13 1204161
20010329 29.11 29.41 28.86 29.20 1200329
20010330 29.27 29.79 28.78 29.54 896469
20010402 29.22 29.50 29.00 29.29 1511525
20010403 29.29 29.50 27.42 27.50 1952149
20010404 27.49 27.95 26.48 27.74 2184068
20010405 28.34 30.59 28.11 29.48 1475719
20010406 29.48 29.95 29.04 29.73 1318697
20010409 29.73 31.03 29.55 30.16 786532
20010410 30.82 31.60 30.18 31.01 1517219
20010411 31.64 31.87 29.86 31.04 1420969
20010412 31.04 31.32 30.05 30.30 1154886
20010416 30.30 30.58 29.95 30.21 721051
20010417 30.44 32.04 29.91 31.74 818724
20010418 32.19 34.48 31.55 33.53 1841336
20010419 33.54 34.59 33.54 34.25 2354011
20010420 34.25 34.25 32.60 32.73 1162223
20010423 32.41 32.41 30.59 31.05 1869477
20010424 31.28 32.33 30.77 31.87 1483603
20010425 31.87 32.19 31.69 31.87 1299097
20010426 31.95 32.14 30.61 31.87 1832576
20010427 32.06 32.65 31.84 32.42 691706
20010430 32.51 34.70 32.42 32.54 1413961
20010501 31.97 33.42 31.87 33.22 949576
20010502 32.77 33.79 32.77 33.17 1195511
20010503 32.94 32.95 31.92 32.44 1174268
20010504 31.74 33.88 31.19 33.61 1906050
20010507 33.61 33.87 32.42 33.06 1154886
20010508 33.33 34.72 33.24 34.59 1507692
20010509 34.11 35.16 33.58 34.88 1396770
20010510 35.07 35.62 33.84 34.32 1005858
20010511 33.88 35.61 33.62 35.23 1711361
20010514 34.48 34.54 32.47 34.34 1684752
20010515 32.89 34.23 32.19 33.42 3110321
20010516 32.65 36.29 32.65 35.76 2391350
20010517 34.93 36.30 34.76 35.71 1815932
20010518 35.51 35.98 34.70 35.85 1029620
20010521 35.80 38.22 35.46 38.11 1478128
20010522 38.11 38.81 37.17 38.22 1004982
20010523 38.22 39.18 37.53 38.24 1659896
20010524 38.24 38.72 37.53 38.63 1412100
20010525 38.58 38.61 37.26 37.79 804271
20010529 37.79 38.81 37.26 38.70 1607665
20010530 37.72 38.48 37.24 37.73 1907692
20010531 37.50 38.36 37.44 38.35 1583466
20010601 38.35 38.77 37.57 38.72 941254
20010604 38.77 39.90 38.17 39.73 1431700
20010605 39.73 42.01 39.36 41.23 1590255
20010606 41.00 41.76 39.50 40.16 1514372
20010607 39.50 40.18 38.82 39.72 1206570
20010608 39.27 39.54 38.64 39.30 535560
20010611 39.07 39.81 38.45 39.73 881686
20010612 39.27 39.59 38.37 39.26 716014
20010613 39.03 39.50 38.36 38.56 376458
20010614 38.36 38.36 35.73 36.58 1682124
20010615 36.58 36.99 36.16 36.62 1525322
20010618 36.31 36.61 34.52 34.90 1277635
20010619 34.90 36.52 34.90 35.37 1226499
20010620 34.79 35.15 32.42 32.73 2815659
20010621 32.74 33.65 31.69 31.96 3581933
20010622 31.74 31.96 30.27 30.73 2898221
20010625 30.73 32.06 30.73 31.69 2096359
20010626 31.05 31.72 30.96 31.51 1597372
20010627 31.87 31.87 31.05 31.51 2383685
20010628 31.60 32.19 31.32 31.88 1998796
20010629 32.06 32.16 31.55 31.60 1914043
20010702 31.96 32.74 31.74 32.35 1325158
20010703 32.01 32.02 31.28 31.29 730359
20010705 31.37 31.60 30.83 31.17 840843
20010706 31.17 31.17 30.14 30.47 1102217
20010709 30.24 31.40 30.21 31.11 1052724
20010710 31.23 31.51 30.61 31.28 1203614
20010711 31.29 31.42 30.63 31.28 942458
20010712 31.55 33.15 31.46 32.98 832740
20010713 32.75 33.70 32.42 33.13 637065
20010716 32.90 33.75 32.52 32.65 593923
20010717 32.42 33.38 31.78 32.24 889461
20010718 32.01 32.01 31.34 31.68 1039584
20010719 32.06 32.82 31.78 32.19 846647
20010720 32.28 32.88 31.89 32.00 683822
20010723 31.99 32.24 31.32 31.46 905448
20010724 31.28 31.42 29.93 30.22 1537805
20010725 30.32 31.49 30.32 31.16 695538
20010726 30.95 31.00 28.77 30.37 1766110
20010727 30.91 31.08 30.35 30.55 997755
20010730 30.73 31.74 30.60 31.53 831974
20010731 31.69 33.11 31.51 32.98 1863564
20010801 31.96 32.11 30.14 30.63 2824638
20010802 32.65 34.52 31.88 33.93 3573282
20010803 33.93 34.25 33.01 33.81 929756
20010806 33.81 34.20 33.08 33.43 683274
20010807 33.66 34.69 33.11 33.76 693895
20010808 33.70 34.57 33.07 34.05 1068163
20010809 34.06 34.34 33.50 33.97 674843
20010810 34.16 34.39 33.38 34.02 980892
20010813 34.06 36.07 34.05 35.43 1041774
20010814 35.53 35.53 34.34 34.45 624911
20010815 34.45 34.67 33.74 34.11 1084260
20010816 34.11 34.48 33.88 34.25 639803
20010817 34.02 34.66 33.93 34.48 753682
20010820 34.29 35.39 34.16 34.98 549247
20010821 34.98 35.02 34.43 34.72 642102
20010822 34.72 34.96 34.11 34.79 600821
20010823 34.75 35.33 34.66 35.09 597427
20010824 35.11 35.39 34.70 35.38 836354
20010827 35.48 35.53 34.61 34.85 831207
20010828 34.85 35.16 34.61 35.04 714919
20010829 35.04 35.25 34.66 34.90 776239
20010830 34.57 34.92 33.93 34.84 1277197
20010831 34.84 34.87 34.25 34.34 827046
20010904 34.34 35.18 34.17 34.18 684917
20010905 34.25 34.48 33.11 33.32 1342677
20010906 33.09 33.13 31.52 32.43 1891487
20010907 31.69 32.11 30.97 30.99 1511963
20010910 29.63 31.04 29.60 30.59 1551054
20010917 28.31 32.14 28.31 29.50 2268601
20010918 29.50 30.55 29.50 30.14 1484479
20010919 30.23 33.79 30.22 32.56 2030988
20010920 31.60 32.13 30.89 31.05 2424966
20010921 29.77 32.88 29.77 30.64 1684643
20010924 31.05 31.50 30.82 31.33 1371366
20010925 31.96 32.58 31.74 32.16 1180947
20010926 32.24 32.49 30.15 30.46 1160580
20010927 30.69 31.41 30.42 30.67 1222885
20010928 30.59 30.88 29.68 30.29 2318642
20011001 30.78 30.78 29.30 30.03 1100794
20011002 29.89 29.90 28.27 28.78 1605694
20011003 28.78 31.05 28.65 30.50 1540433
20011004 30.31 31.34 29.89 31.04 1295921
20011005 30.81 31.03 29.84 30.58 943553
20011008 30.35 30.74 29.58 29.73 802847
20011009 29.50 29.91 29.18 29.71 843909
20011010 29.77 30.59 29.62 30.53 866247
20011011 30.53 31.38 30.53 31.28 826170
20011012 31.05 31.05 29.45 30.79 952751
20011015 30.80 30.91 30.05 30.76 404380
20011016 30.66 30.78 30.18 30.58 569943
20011017 31.05 31.14 30.20 30.97 800657
20011018 30.88 30.88 29.68 30.17 874678
20011019 30.18 30.62 29.78 30.11 1217848
20011022 30.34 31.80 30.23 31.67 618998
20011023 31.67 31.95 30.74 31.59 625130
20011024 31.60 32.31 31.60 32.27 578593
20011025 31.42 32.69 31.35 32.56 819381
20011026 32.66 34.38 32.61 33.52 1060717
20011029 34.48 35.43 33.89 34.43 1742787
20011030 34.06 34.07 32.65 33.11 1064659
20011031 33.20 34.43 32.79 32.79 1234164
20011101 32.80 32.83 30.73 31.00 3729538
20011102 34.61 36.71 34.61 36.60 6301670
20011105 37.89 40.27 37.58 40.27 3304353
20011106 39.45 39.73 38.89 39.27 1918095
20011107 39.16 40.45 38.97 40.05 2050808
20011108 40.91 41.46 39.95 40.18 1402792
20011109 39.91 41.08 39.86 40.14 1018670
20011112 39.91 41.07 39.41 40.20 648782
20011113 40.55 41.00 39.54 39.90 1237230
20011114 40.09 41.37 39.92 41.18 1279277
20011115 40.95 41.74 40.69 41.10 963811
20011116 41.10 41.10 40.13 40.59 965234
20011119 41.00 41.53 40.73 41.37 1208103
20011120 41.38 43.01 41.05 42.11 1307638
20011121 41.88 41.96 40.59 41.72 615385
20011123 41.49 42.80 41.40 42.79 216589
20011126 42.92 44.02 42.65 43.42 902163
20011127 43.38 44.92 43.04 44.75 850479
20011128 44.29 44.43 43.36 43.38 760580
20011129 43.39 43.62 42.74 43.32 959869
20011130 43.50 43.75 43.03 43.52 529209
20011203 43.52 43.83 42.98 43.64 408869
20011204 44.02 44.83 43.85 44.70 1011881
20011205 45.11 45.88 44.93 45.66 918916
20011206 45.57 45.66 45.21 45.59 1528716
20011207 45.75 45.75 43.93 44.20 1176129
20011210 44.34 44.37 42.79 43.36 1812209
20011211 44.02 45.51 43.88 44.90 1336436
20011212 44.89 45.04 43.13 43.93 1265809
20011213 43.38 43.79 42.84 43.15 864057
20011214 42.92 42.92 40.98 41.10 1563318
20011217 41.10 41.83 40.23 41.30 1776184
20011218 41.55 43.15 41.55 43.14 1528169
20011219 43.14 44.29 42.69 43.35 1167150
20011220 43.27 43.43 42.65 42.83 1357460
20011221 43.65 43.84 42.89 43.51 1313770
20011224 43.52 43.86 42.89 42.91 206406
20011226 42.51 44.29 42.42 43.72 779086
20011227 43.73 44.37 43.38 44.14 543006
20011228 44.25 45.53 44.16 45.37 588010
20011231 45.37 45.48 44.61 44.73 666302
20020102 44.73 45.16 43.93 44.96 837120
20020103 44.92 45.48 44.70 45.21 2007227
20020104 45.21 46.48 45.21 46.03 2265097
20020107 45.94 46.35 45.55 45.64 905667
20020108 45.42 45.66 45.19 45.37 843033
20020109 45.43 46.00 45.24 45.48 992828
20020110 45.48 46.31 45.30 45.64 1006406
20020111 45.64 45.64 44.20 44.93 676595
20020114 44.93 45.11 44.10 44.65 600931
20020115 44.65 45.21 43.31 43.65 868218
20020116 42.92 43.38 41.27 41.83 1743225
20020117 42.11 42.61 41.41 41.83 822009
20020118 40.70 41.09 40.45 41.02 1063564
20020122 41.14 41.37 40.03 40.41 1463017
20020123 40.41 41.11 40.06 40.93 587900
20020124 41.55 42.18 41.10 41.32 1456556
20020125 41.33 41.51 40.27 40.37 1178757
20020128 40.14 40.64 39.05 39.96 1559266
20020129 39.74 39.91 37.35 37.87 1666138
20020130 37.21 39.18 37.00 38.46 1863674
20020131 39.37 41.28 39.04 40.64 1729099
20020201 43.11 43.97 42.13 42.28 3995620
20020204 42.69 43.26 42.01 42.44 1276430
20020205 42.53 43.33 41.84 42.79 1019108
20020206 43.01 43.72 41.70 42.37 1026554
20020207 42.20 43.48 42.19 42.63 616261
20020208 42.01 43.20 41.55 42.92 1159704
20020211 43.38 45.42 43.30 45.16 1231974
20020212 44.75 45.66 44.48 45.37 898111
20020213 45.60 45.97 44.37 45.16 1290227
20020214 45.16 45.34 44.39 44.74 944429
20020215 44.93 44.94 43.91 44.63 798796
20020219 43.93 45.07 43.93 44.32 798029
20020220 44.32 44.32 42.91 43.42 1267233
20020221 43.33 43.38 40.75 41.09 1978319
20020222 41.42 41.60 40.47 40.78 1540871
20020225 40.82 41.55 40.18 40.99 1295374
20020226 40.99 41.55 40.87 41.37 1698659
20020227 41.83 43.21 41.77 42.94 1137476
20020228 42.95 43.82 42.60 43.39 991185
20020301 43.39 44.02 42.67 43.41 1300411
20020304 43.84 46.14 43.79 46.11 2081029
20020305 46.12 46.12 44.89 45.48 1273474
20020306 45.30 45.75 44.72 45.62 1283438
20020307 47.81 47.85 47.17 47.52 2561511
20020308 47.97 48.83 47.72 47.95 1822283
20020311 47.49 47.85 47.09 47.49 1017465
20020312 46.71 47.17 46.58 47.16 1107035
20020313 47.58 47.72 47.09 47.45 1196058
20020314 47.39 47.90 47.22 47.49 773830
20020315 48.40 48.40 47.46 47.72 1277416
20020318 47.95 48.42 47.85 48.27 1005749
20020319 48.40 48.65 48.03 48.23 1084917
20020320 48.15 48.17 46.81 47.06 751273
20020321 47.06 47.17 45.66 46.58 992061
20020322 46.67 46.67 44.02 44.56 2066138
20020325 44.66 45.75 44.38 45.22 1015713
20020326 45.43 46.17 44.79 44.84 978265
20020327 44.84 46.81 44.21 46.05 962935
20020328 46.80 47.22 46.10 46.35 806570
20020401 45.75 45.75 45.02 45.28 953846
20020402 45.10 45.11 44.08 44.25 1094224
20020403 44.84 44.84 43.92 44.06 617246
20020404 44.19 44.75 43.64 44.29 825075
20020405 44.29 44.43 43.20 43.64 682508
20020408 41.51 42.88 41.51 42.69 1741254
20020409 43.01 43.37 42.47 42.58 1127183
20020410 42.64 43.16 40.69 40.93 3254421
20020411 41.00 41.92 40.09 40.30 2137312
20020412 40.41 41.37 40.41 41.11 1290337
20020415 41.46 41.87 41.19 41.37 1092582
20020416 41.74 43.80 41.64 43.71 1709609
20020417 43.38 44.18 42.74 42.91 1314536
20020418 43.38 44.40 43.20 44.07 1511853
20020419 44.34 44.54 43.91 44.38 616808
20020422 44.09 44.09 42.47 42.69 1006515
20020423 42.10 42.78 41.10 42.21 1475500
20020424 42.33 43.11 42.02 42.30 552970
20020425 42.07 42.65 41.54 42.38 714262
20020426 42.78 42.78 41.14 41.14 602902
20020429 41.14 41.50 39.85 40.10 870079
20020430 40.55 42.07 40.45 40.96 1343991
20020501 40.96 40.97 39.62 39.89 1669970
20020502 40.05 40.37 38.73 39.26 2050370
20020503 39.30 39.50 37.84 37.85 1682781
20020506 38.22 38.22 36.53 36.71 1785601
20020507 37.17 37.25 36.29 36.51 2765946
20020508 37.42 38.27 37.16 38.17 2063400
20020509 38.17 38.36 37.10 37.17 810512
20020510 37.17 37.63 36.52 36.93 981768
20020513 36.93 36.94 35.07 35.85 2992828
20020514 37.90 38.49 37.12 37.90 2194470
20020515 40.18 42.65 39.96 42.58 4350507
20020516 42.90 42.91 41.77 42.27 1854914
20020517 42.92 43.79 42.80 43.40 1418889
20020520 43.40 43.53 42.48 43.40 1398960
20020521 43.84 43.84 43.02 43.29 1445716
20020522 43.06 43.47 42.42 43.44 1091487
20020523 43.38 44.41 43.15 44.41 1698221
20020524 43.88 43.89 42.71 42.97 1038270
20020528 43.47 43.65 42.56 42.77 883876
20020529 42.78 42.85 42.22 42.55 908514
20020530 42.09 43.11 41.85 42.83 1006844
20020531 43.06 43.55 42.86 43.26 1099589
20020603 43.26 43.43 42.50 42.84 962387
20020604 42.81 43.81 42.11 43.29 1478456
20020605 43.52 44.16 43.29 44.04 994908
20020606 44.20 44.76 43.74 44.05 1621790
20020607 43.66 45.43 43.56 44.93 1684643
20020610 45.07 45.44 44.27 44.53 1719354
20020611 44.66 44.91 43.14 43.21 1167807
20020612 43.29 43.65 42.02 43.26 867232
20020613 43.47 43.74 41.51 41.65 1508459
20020614 40.46 42.16 40.38 42.01 978155
20020617 42.37 44.29 42.33 44.16 849603
20020618 44.11 44.93 43.79 44.48 941254
20020619 44.03 45.00 43.20 43.64 1009143
20020620 43.66 44.52 42.87 43.07 912784
20020621 42.25 43.56 42.10 42.55 980235
20020624 42.46 42.83 41.64 42.33 989762
20020625 43.09 43.63 41.10 41.42 983849
20020626 41.28 41.29 39.73 40.64 1636354
20020627 41.55 42.19 39.85 41.83 1909225
20020628 41.46 44.29 41.25 43.65 1364687
20020701 43.65 43.70 37.72 38.06 3124227
20020702 38.06 38.95 35.25 36.94 3580509
20020703 36.71 37.97 35.48 37.32 1622666
20020705 37.35 37.76 36.71 37.26 963811
20020708 37.27 38.35 36.37 36.98 1433890
20020709 36.58 37.27 35.74 35.75 926800
20020710 35.97 36.67 35.48 35.80 1581276
20020711 35.94 36.35 34.19 34.79 1732603
20020712 34.79 36.25 34.29 35.85 1419984
20020715 35.53 35.57 34.48 35.38 1091158
20020716 35.38 37.08 35.38 35.71 1441008
20020717 36.39 37.17 35.92 36.90 1121380
20020718 36.26 36.27 34.32 34.65 1675773
20020719 34.42 35.53 33.00 33.47 1030058
20020722 33.47 34.61 32.17 32.54 1338297
20020723 32.33 33.31 32.04 32.32 1035642
20020724 31.23 33.58 31.19 32.96 1520285
20020725 31.64 33.15 31.17 32.69 1590802
20020726 32.69 33.27 31.78 32.75 862853
20020729 33.74 34.70 32.94 34.02 1514153
20020730 33.65 34.98 33.42 34.70 2302765
20020731 34.20 34.26 33.06 33.79 1930578
20020801 33.11 33.54 32.42 32.77 1705229
20020802 32.54 32.55 31.74 32.15 1462469
20020805 32.15 32.24 30.00 30.19 1419108
20020806 30.59 32.18 30.41 31.81 1425130
20020807 32.01 32.42 30.83 32.06 861429
20020808 32.42 33.40 31.63 33.19 1024692
20020809 33.19 33.68 32.33 33.10 637941
20020812 32.87 32.99 32.06 32.62 737914
20020813 31.71 33.15 31.60 31.96 1275226
20020814 31.74 33.52 31.61 33.32 1055133
20020815 33.47 34.16 33.26 33.71 890227
20020816 32.88 33.99 32.79 33.79 807665
20020819 33.84 34.43 33.42 34.34 935012
20020820 34.29 34.29 33.06 33.13 894060
20020821 33.42 33.85 33.11 33.74 1148864
20020822 33.84 33.88 33.29 33.83 1781550
20020823 33.83 35.48 33.56 34.70 1767643
20020826 34.75 35.30 33.97 34.82 860334
20020827 34.93 35.26 33.88 34.06 814782
20020828 34.06 34.38 33.01 33.13 813906
20020829 33.06 34.04 32.65 33.77 867123
20020830 33.77 34.11 33.53 33.63 623926
20020903 33.61 33.62 31.78 31.96 1244785
20020904 31.98 33.04 31.75 32.88 771859
20020905 32.42 32.42 31.73 31.89 1259020
20020906 32.37 33.09 32.37 32.85 713824
20020909 32.84 33.88 32.33 33.45 715248
20020910 33.38 33.79 33.01 33.65 611552
20020911 33.93 34.02 32.90 33.11 580783
20020912 32.89 32.89 31.85 31.98 706488
20020913 31.87 32.04 31.59 31.87 982316
20020916 31.87 32.88 31.78 32.56 965891
20020917 33.11 33.33 31.87 31.97 1004654
20020918 31.74 32.56 31.42 32.11 1353518
20020919 27.85 28.77 26.94 26.94 6687983
20020920 27.17 27.59 26.76 27.39 2800767
20020923 27.39 27.64 26.67 27.33 1351656
20020924 26.71 26.90 23.38 23.51 4906324
20020925 24.02 25.23 23.78 24.79 2220093
20020926 25.56 26.21 25.16 25.59 2350288
20020927 25.16 25.84 23.77 23.77 1463345
20020930 23.74 25.81 23.26 25.38 2739666
20021001 25.42 27.40 24.85 27.16 2654257
20021002 27.16 27.50 25.57 26.21 2099206
20021003 26.17 27.17 25.48 25.53 1728114
20021004 25.53 25.53 23.62 23.75 2029893
20021007 23.76 24.37 22.41 22.69 1794142
20021008 22.88 24.57 22.86 24.17 1324172
20021009 23.74 23.74 22.19 22.43 2115741
20021010 22.44 23.12 22.29 23.08 3244238
20021011 24.11 24.99 23.74 24.06 2064824
20021014 23.93 24.86 23.93 24.86 910156
20021015 26.48 27.58 26.32 27.58 1810129
20021016 26.67 26.99 25.21 26.00 1642924
20021017 27.37 28.30 26.69 27.16 1182480
20021018 26.99 27.32 26.16 27.25 1301506
20021021 26.48 28.04 26.35 27.97 1435642
20021022 27.53 27.94 27.20 27.40 1165946
20021023 27.49 28.06 27.03 27.79 1515138
20021024 28.49 30.14 28.20 28.41 1495319
20021025 27.95 28.72 27.49 28.45 904462
20021028 29.04 29.96 28.45 29.31 1087435
20021029 29.21 29.22 27.75 28.42 982097
20021030 28.31 29.13 27.84 28.60 1048015
20021031 29.13 30.20 29.13 29.49 1361621
20021101 29.04 30.10 28.56 29.94 874678
20021104 30.59 32.42 30.48 31.24 1233069
20021105 31.14 31.14 30.08 30.46 1238215
20021106 29.04 29.05 27.54 28.77 5492363
20021107 28.63 28.95 28.03 28.29 1731946
20021108 28.22 28.45 27.62 27.67 1325267
20021111 27.46 27.50 26.50 26.80 1132987
20021112 26.80 27.40 26.43 27.16 1518533
20021113 26.65 27.99 26.65 27.74 1227703
20021114 28.00 28.90 27.86 28.52 2038215
20021115 28.45 28.68 28.01 28.50 1542842
20021118 28.86 28.90 27.95 28.07 1372790
20021119 28.09 28.09 26.94 27.34 1459951
20021120 27.34 28.58 27.24 28.57 1210293
20021121 29.04 30.46 28.65 30.37 2156255
20021122 30.28 32.64 29.95 32.07 2321489
20021125 31.60 32.86 30.91 31.73 1796551
20021126 31.28 31.50 30.21 30.37 1327347
20021127 30.69 31.96 30.59 31.90 891322
20021129 31.90 32.23 31.42 31.86 379633
20021202 32.24 32.88 30.50 30.74 1710923
20021203 30.75 31.00 30.31 30.46 815439
20021204 29.77 30.39 29.59 30.15 1165617
20021205 30.14 30.73 29.95 30.60 1113715
20021206 30.14 30.86 29.81 30.32 839201
20021209 30.12 30.12 29.22 29.30 997865
20021210 29.32 30.14 29.32 30.04 1170654
20021211 29.86 31.05 29.46 30.45 855845
20021212 30.59 31.84 30.14 31.66 1492472
20021213 31.51 31.51 29.82 30.06 1743444
20021216 30.06 31.88 30.00 31.82 1463564
20021217 31.74 32.26 31.55 32.08 1546893
20021218 31.96 32.24 31.87 32.10 2019162
20021219 32.02 32.48 31.74 31.96 2296962
20021220 31.96 32.01 31.46 31.64 1901013
20021223 31.42 31.94 31.23 31.64 1676102
20021224 31.46 31.56 31.36 31.46 467013
20021226 31.55 31.96 31.55 31.74 1235916
20021227 31.65 31.74 31.19 31.27 837011
20021230 31.27 31.62 30.88 31.32 1067506
20021231 31.32 31.82 31.22 31.46 998412
20030102 31.92 32.01 31.49 32.01 1855571
20030103 31.74 31.83 31.20 31.46 1381331
20030106 31.69 32.56 31.66 32.35 2228087
20030107 32.32 33.06 32.11 32.88 1307857
20030108 32.48 32.79 32.15 32.19 1554996
20030109 32.37 32.83 32.37 32.51 1199124
20030110 32.51 33.29 32.42 32.88 1310813
20030113 33.01 33.47 32.95 33.00 1129264
20030114 32.83 32.86 32.25 32.33 802957
20030115 32.34 32.51 30.98 31.20 1766877
20030116 31.32 31.32 30.48 30.70 1447577
20030117 30.70 30.70 29.49 29.71 1307966
20030121 29.71 30.05 29.22 29.32 1043854
20030122 29.15 29.44 28.71 29.14 1145579
20030123 29.30 29.72 29.03 29.68 923953
20030124 29.61 29.61 28.68 28.69 1054366
20030127 28.54 29.42 28.26 28.51 832521
20030128 28.54 29.21 28.49 29.13 849494
20030129 28.90 28.96 28.07 28.80 1312565
20030130 28.80 29.09 28.23 28.68 945634
20030131 28.69 28.69 27.72 27.95 1499808
20030203 27.84 28.73 27.84 28.31 1162661
20030204 27.91 28.09 27.69 28.08 2199069
20030205 28.86 30.27 28.86 29.57 4183521
20030206 29.80 30.23 29.30 30.15 2255899
20030207 30.23 30.76 30.03 30.46 2987353
20030210 30.60 30.69 29.70 29.86 2316124
20030211 30.02 30.15 29.41 29.57 1439475
20030212 29.57 29.57 28.47 28.64 1603066
20030213 28.64 28.69 27.54 28.31 1717164
20030214 28.31 29.05 27.98 29.05 882234
20030218 29.05 29.41 28.90 29.21 1651684
20030219 29.21 29.21 28.58 28.65 1291760
20030220 28.74 28.77 28.09 28.22 1153135
20030221 28.22 28.93 28.10 28.73 1100137
20030224 28.75 28.77 28.13 28.17 1512072
20030225 28.04 28.50 27.26 28.50 1057651
20030226 28.27 28.30 27.79 27.87 1199672
20030227 28.04 28.69 27.87 28.52 1080865
20030228 28.52 29.06 28.31 28.55 1480427
20030303 28.68 28.97 27.93 27.98 942020
20030304 27.92 27.92 26.57 26.58 2472489
20030305 26.67 27.31 26.49 27.26 1707857
20030306 27.12 27.14 26.71 26.99 1267014
20030307 26.67 27.35 26.39 27.35 4219984
20030310 27.28 27.44 26.99 26.99 1789214
20030311 26.99 27.39 26.76 26.91 1161128
20030312 26.82 26.83 26.28 26.70 2878730
20030313 26.90 26.94 25.21 25.71 4139940
20030314 25.89 26.12 25.62 25.77 1988065
20030317 25.21 26.92 25.11 26.88 2822010
20030318 26.88 27.49 26.55 27.46 2188996
20030319 27.46 27.61 27.26 27.54 1659130
20030320 27.44 28.13 27.28 28.05 1023926
20030321 28.05 29.61 28.05 29.46 3124774
20030324 29.27 29.27 28.33 28.43 1754284
20030325 28.43 29.31 28.40 28.90 1383849
20030326 28.75 29.10 28.09 29.07 2601259
20030327 29.08 30.98 29.08 30.48 3696140
20030328 29.95 30.55 29.75 30.07 1292855
20030331 29.73 29.88 29.36 29.73 1028306
20030401 29.73 29.73 28.81 29.60 2045552
20030402 29.41 29.41 24.22 26.05 13634602
20030403 27.16 28.04 26.85 27.58 8095703
20030404 27.63 27.67 26.70 26.88 2552751
20030407 27.53 27.99 27.21 27.31 1944156
20030408 27.21 27.22 26.45 26.61 1863236
20030409 26.84 27.35 26.45 26.50 1558609
20030410 26.71 26.71 26.23 26.54 2235204
20030411 26.85 27.00 26.51 26.77 1353299
20030414 26.76 27.88 26.76 27.88 1671941
20030415 27.65 28.22 27.40 28.22 1857870
20030416 28.49 29.00 28.31 28.73 2080044
20030417 28.73 28.96 28.45 28.93 1023816
20030421 28.93 29.02 28.37 28.72 1435204
20030422 28.72 29.59 28.40 29.58 2056502
20030423 29.41 29.68 29.13 29.64 1448015
20030424 29.59 29.59 29.09 29.21 1195620
20030425 29.07 29.20 28.32 28.56 1226718
20030428 28.56 29.68 28.54 29.68 1708952
20030429 29.63 29.73 28.88 29.73 1398084
20030430 29.54 30.09 29.23 30.09 1575691
20030501 29.86 30.11 29.20 30.06 928771
20030502 29.95 30.16 29.75 30.06 1636792
20030505 30.59 31.14 30.12 30.28 1943280
20030506 30.28 31.17 30.14 31.00 1924227
20030507 30.59 30.76 30.15 30.27 2094607
20030508 29.00 29.53 28.77 29.24 2668382
20030509 29.42 30.69 29.32 30.62 1518095
20030512 30.27 30.59 29.91 30.04 1971859
20030513 29.98 31.64 29.98 31.08 4050260
20030514 32.56 34.61 32.15 34.06 9873310
20030515 33.38 34.11 33.11 33.40 4290392
20030516 33.29 34.23 32.90 34.23 1948207
20030519 33.87 33.97 32.92 33.01 1455023
20030520 33.02 33.53 32.79 32.97 1635806
20030521 32.79 33.49 32.74 33.45 1548974
20030522 33.33 33.55 33.14 33.49 1618067
20030523 33.53 34.23 33.34 34.07 1179195
20030527 34.07 35.09 34.06 35.01 1738735
20030528 35.25 35.98 35.17 35.42 2400986
20030529 35.42 35.85 35.07 35.16 1580728
20030530 35.42 36.62 35.34 36.26 1366439
20030602 36.30 37.86 36.30 37.40 3138790
20030603 37.12 37.12 35.76 36.06 1972625
20030604 35.98 36.85 35.98 36.69 1623433
20030605 36.69 36.88 35.74 36.71 1861265
20030606 37.12 38.17 36.93 36.93 1850862
20030609 36.93 37.00 35.72 36.01 877197
20030610 36.03 36.37 35.72 36.37 568191
20030611 36.32 36.95 36.07 36.92 978265
20030612 36.88 36.90 35.94 36.20 912784
20030613 36.35 36.44 35.44 35.85 799453
20030616 36.30 37.05 36.10 37.04 1955325
20030617 37.90 38.49 37.58 37.63 2125596
20030618 37.64 38.90 37.49 38.58 1762387
20030619 38.90 38.91 37.71 37.94 1917985
20030620 38.11 38.46 37.88 38.07 1176786
20030623 37.85 37.97 37.22 37.31 1175034
20030624 37.21 37.99 36.71 36.71 1306871
20030625 36.67 37.17 34.89 34.99 2178703
20030626 35.16 36.03 34.99 35.94 1757679
20030627 36.03 36.14 34.98 35.08 1063455
20030630 35.25 35.84 34.81 34.81 1299206
20030701 34.81 35.25 33.94 35.21 1533753
20030702 35.21 35.48 34.79 35.37 1102655
20030703 35.02 35.75 34.97 35.68 841062
20030707 36.07 37.00 36.07 36.76 1701396
20030708 36.60 37.44 36.58 37.35 1539338
20030709 37.12 37.26 36.27 36.53 1421955
20030710 36.53 36.53 35.53 35.69 1207118
20030711 35.85 36.03 35.50 35.85 991733
20030714 36.48 36.53 36.07 36.20 1502874
20030715 36.53 36.99 36.33 36.71 1357241
20030716 36.85 36.85 36.08 36.32 1051738
20030717 36.06 36.21 35.05 35.20 1517000
20030718 35.20 35.53 35.00 35.17 1489078
20030721 35.17 35.17 34.25 34.55 897235
20030722 35.05 35.05 33.61 33.88 3712127
20030723 34.98 35.30 34.69 35.28 2599726
20030724 35.44 35.71 34.79 34.93 1307966
20030725 34.92 36.35 34.90 36.26 1244128
20030728 36.07 36.80 35.98 36.47 1264276
20030729 36.35 36.54 36.16 36.37 1215768
20030730 36.48 36.63 36.08 36.10 765946
20030731 36.30 37.64 36.26 37.05 1783740
20030801 36.82 37.42 36.44 37.20 1789762
20030804 38.08 39.04 37.59 39.04 3537257
20030805 38.86 39.32 38.57 38.74 2716781
20030806 38.58 39.00 38.16 38.54 1877690
20030807 38.36 38.47 37.90 38.41 959102
20030808 38.41 38.58 37.77 38.02 1303805
20030811 38.01 39.13 38.01 38.99 1909335
20030812 39.04 39.84 39.00 39.84 2238489
20030813 39.84 39.84 36.80 36.90 5615659
20030814 37.12 37.30 36.83 36.99 1827977
20030815 37.12 37.24 36.52 36.94 665535
20030818 37.40 37.95 37.26 37.84 1832795
20030819 38.04 38.89 37.98 38.80 1434657
20030820 38.31 39.22 38.31 39.18 1288694
20030821 39.50 39.78 39.50 39.69 1588722
20030822 40.06 40.26 38.90 38.96 1085245
20030825 39.28 39.28 38.78 38.94 936436
20030826 38.72 38.78 38.04 38.40 1434547
20030827 38.36 38.63 38.10 38.26 742842
20030828 38.27 38.45 37.81 38.13 898878
20030829 37.90 39.02 37.90 38.88 802628
20030902 39.36 40.29 39.10 40.27 1164741
20030903 40.29 40.91 40.09 40.31 1241281
20030904 40.23 41.05 40.09 40.79 1041007
20030905 40.37 40.61 39.21 39.30 1343882
20030908 39.36 39.91 39.36 39.82 1458965
20030909 39.83 40.16 39.73 39.77 1357898
20030910 39.36 39.77 37.95 38.15 1498276
20030911 38.14 38.40 37.76 38.04 1369505
20030912 37.94 37.96 36.96 37.19 1998248
20030915 37.21 37.46 36.88 37.04 1797208
20030916 36.80 37.18 36.58 36.83 1805968
20030917 37.35 37.44 36.12 36.30 2734410
20030918 36.30 36.30 35.42 36.00 2833069
20030919 36.00 36.26 35.43 35.88 1638325
20030922 35.88 36.37 35.59 35.79 1136053
20030923 36.02 36.16 35.15 35.18 1456118
20030924 35.25 35.34 34.32 34.38 1641281
20030925 34.48 34.73 34.06 34.11 1329428
20030926 34.11 34.25 33.52 33.64 1461703
20030929 34.25 34.81 34.20 34.51 1890939
20030930 34.51 34.51 33.61 34.31 1311908
20031001 34.48 34.89 34.14 34.83 1421955
20031002 34.66 35.22 34.51 35.21 1787791
20031003 35.25 36.75 35.25 36.55 3116452
20031006 36.55 37.09 36.48 36.62 1175034
20031007 36.39 36.90 36.04 36.90 1267561
20031008 36.58 36.87 36.44 36.76 1169450
20031009 36.84 37.13 36.60 36.67 1875062
20031010 36.67 36.94 36.54 36.89 542787
20031013 37.11 37.76 37.10 37.54 991295
20031014 37.67 37.74 37.00 37.08 909828
20031015 37.35 37.35 36.92 37.08 1068820
20031016 36.62 36.62 35.90 36.21 1810567
20031017 36.05 36.44 35.76 35.98 1320559
20031020 36.07 36.39 35.91 36.24 576403
20031021 36.12 36.16 35.53 35.53 1176677
20031022 35.53 35.53 34.86 35.03 1138790
20031023 34.90 35.48 34.61 35.44 975965
20031024 34.84 35.19 34.14 35.02 900411
20031027 35.25 35.60 35.15 35.46 591952
20031028 35.76 36.30 35.66 36.30 976294
20031029 36.07 36.27 35.93 36.06 857049
20031030 36.06 36.27 35.53 35.76 960307
20031031 35.80 36.25 35.72 36.18 790036
20031103 36.35 36.49 35.44 36.15 687873
20031104 35.93 36.58 35.66 36.27 1009472
20031105 36.09 36.39 35.63 35.82 791678
20031106 35.66 36.06 35.56 36.04 1104955
20031107 36.26 37.45 36.16 37.16 2138188
20031110 37.39 38.12 37.17 37.40 1969340
20031111 37.40 37.66 36.95 37.25 2473146
20031112 40.08 40.69 39.73 40.36 8168958
20031113 40.18 41.09 39.91 40.87 3217082
20031114 40.69 40.89 40.25 40.37 1914591
20031117 39.73 39.81 38.40 38.83 2948371
20031118 39.27 39.50 38.65 38.68 2173118
20031119 38.56 38.79 37.73 38.07 1791295
20031120 37.95 38.36 37.33 37.44 1946565
20031121 37.77 37.81 37.42 37.53 1255954
20031124 37.81 38.35 37.81 38.18 1039803
20031125 38.18 38.50 38.00 38.01 1106269
20031126 38.13 38.48 37.58 37.72 1357350
20031128 37.72 37.99 37.71 37.81 975856
20031201 37.85 38.36 37.85 38.28 1990145
20031202 38.31 39.12 38.27 38.70 1525431
20031203 38.81 39.11 38.13 38.32 1527621
20031204 38.27 38.63 38.03 38.26 1409800
20031205 38.03 38.03 37.60 37.79 1035533
20031208 37.63 38.16 37.62 38.10 711963
20031209 38.10 38.54 37.67 37.81 1066411
20031210 37.90 38.28 37.78 38.01 859677
20031211 37.71 38.49 37.49 38.44 1427758
20031212 38.22 38.86 37.75 38.78 1332932
20031215 39.04 39.07 38.16 38.22 1456118
20031216 37.76 38.65 37.63 38.47 1362497
20031217 38.13 38.27 37.55 37.83 1390857
20031218 37.81 37.99 37.67 37.94 1200438
20031219 37.73 37.76 36.90 37.17 2228853
20031222 37.08 38.48 36.94 38.22 1026444
20031223 38.72 40.13 38.49 40.09 2383575
20031224 40.09 40.53 39.68 40.38 1045059
20031226 40.41 40.51 40.18 40.27 315686
20031229 40.36 40.50 40.09 40.47 775801
20031230 40.16 40.93 39.86 40.74 641555
20031231 40.47 40.73 40.24 40.39 667287
20040102 40.38 40.59 40.27 40.41 619327
20040105 40.46 42.01 40.46 41.94 1561237
20040106 41.21 41.54 40.82 41.40 935450
20040107 40.98 41.22 40.82 41.10 859130
20040108 41.05 41.28 40.87 41.11 1067287
20040109 40.78 41.09 40.44 40.50 963701
20040112 40.37 40.92 40.27 40.68 798358
20040113 40.59 40.59 39.79 40.23 1329428
20040114 40.23 40.93 40.19 40.73 1209746
20040115 41.05 41.30 40.48 40.97 1292198
20040116 41.07 41.21 40.82 41.08 815220
20040120 41.10 41.32 39.95 40.55 1328990
20040121 40.50 41.42 40.10 41.00 918916
20040122 41.00 41.82 40.78 41.65 1259787
20040123 41.78 42.76 41.60 42.50 1508678
20040126 42.50 42.63 41.99 42.63 1053600
20040127 42.49 42.49 41.69 41.72 998412
20040128 41.72 42.15 41.15 41.32 835587
20040129 41.28 41.83 40.64 41.32 946729
20040130 41.10 41.10 40.55 40.78 760799
20040202 40.77 40.89 39.98 40.64 969286
20040203 40.64 41.77 40.32 40.76 592718
20040204 40.27 40.67 40.05 40.48 869094
20040205 40.41 41.05 40.16 40.93 915522
20040206 41.03 41.71 40.64 41.71 861429
20040209 41.71 42.33 41.48 42.13 1122037
20040210 41.92 42.23 41.57 42.16 810402
20040211 42.15 42.92 41.96 42.58 1611060
20040212 40.64 40.64 38.77 39.15 7769724
20040213 39.16 39.98 38.96 39.19 2935232
20040217 39.42 39.64 39.21 39.34 863400
20040218 39.27 39.31 38.72 38.76 1507364
20040219 39.09 39.09 38.58 38.68 1260772
20040220 39.09 39.13 37.63 37.90 2015330
20040223 38.08 38.13 37.27 37.62 1705667
20040224 37.81 38.00 36.80 37.17 2220093
20040225 37.21 37.58 37.03 37.43 1287380
20040226 37.31 37.46 36.90 37.26 1548645
20040227 36.66 38.39 36.66 38.16 1671722
20040301 38.17 38.54 38.12 38.12 1044949
20040302 38.13 38.27 37.49 37.99 1286176
20040303 38.04 38.77 37.78 38.49 960197
20040304 38.33 38.77 38.27 38.67 769888
20040305 38.54 39.26 38.36 39.03 1179195
20040308 39.06 39.25 38.52 38.55 1399179
20040309 38.31 38.74 38.22 38.45 1596715
20040310 38.37 38.45 37.67 37.76 1760307
20040311 37.65 38.27 37.52 37.74 1633178
20040312 37.72 38.58 37.63 38.48 1062141
20040315 38.08 38.27 37.44 37.72 1098823
20040316 37.83 38.19 37.67 37.92 1250041
20040317 37.99 38.08 37.74 37.87 1284424
20040318 37.66 38.42 37.66 38.16 1148974
20040319 38.13 38.22 37.61 37.72 827156
20040322 37.63 37.63 36.18 36.84 2067123
20040323 36.99 37.32 36.63 37.13 1076485
20040324 37.10 37.26 36.47 36.60 1513386
20040325 36.69 37.50 36.50 37.25 1161347
20040326 37.02 37.14 36.72 36.74 1099042
20040329 36.83 37.32 36.81 37.05 888256
20040330 36.16 37.12 36.16 37.03 1275773
20040331 37.09 37.11 36.50 36.83 1437613
20040401 36.99 37.67 36.83 37.58 1132439
20040402 38.22 38.64 37.96 38.50 1116124
20040405 38.57 38.79 38.43 38.79 1044292
20040406 38.74 39.20 38.62 39.13 1236792
20040407 39.13 39.33 38.69 38.92 1347605
20040408 39.22 39.51 38.85 39.06 1134301
20040412 39.06 39.44 39.00 39.35 1004654
20040413 39.47 39.97 39.35 39.55 1212592
20040414 39.50 39.90 39.40 39.90 1092144
20040415 39.78 39.78 39.07 39.31 798796
20040416 39.31 39.50 39.00 39.22 1256611
20040419 39.18 39.59 39.18 39.38 614180
20040420 39.25 39.50 39.12 39.27 985929
20040421 39.16 39.17 38.54 38.77 1055242
20040422 38.81 39.70 38.40 39.04 975199
20040423 38.90 39.21 38.68 38.94 874350
20040426 39.04 39.04 38.08 38.13 1270298
20040427 38.12 38.13 37.54 37.61 1289242
20040428 37.61 37.75 37.21 37.47 872488
20040429 37.33 37.57 37.00 37.28 1040350
20040430 37.29 37.47 37.00 37.36 1083165
20040503 37.32 37.42 36.48 36.65 1651136
20040504 36.74 36.88 36.12 36.63 1505064
20040505 36.59 36.94 36.53 36.65 804161
20040506 36.44 36.90 36.23 36.39 1024802
20040507 36.37 36.90 35.98 36.20 1205147
20040510 36.12 36.44 35.39 35.80 1212811
20040511 36.30 36.30 35.57 36.09 1917985
20040512 36.30 36.30 34.77 35.65 2073145
20040513 35.48 36.19 35.27 36.10 1741473
20040514 35.78 36.37 34.79 35.98 2437558
20040517 35.48 35.84 34.83 35.64 2236628
20040518 38.80 39.68 38.17 38.51 5755818
20040519 38.90 38.90 38.25 38.25 2197427
20040520 38.34 38.88 38.03 38.59 1269422
20040521 38.60 38.69 38.13 38.26 1493239
20040524 38.47 39.00 38.45 38.66 1096852
20040525 38.69 39.01 38.39 38.99 1510649
20040526 38.86 39.38 38.81 39.15 1307747
20040527 39.15 39.31 38.77 39.26 1321325
20040528 39.27 39.82 39.09 39.81 1163646
20040601 39.82 40.05 39.16 39.43 1606570
20040602 39.43 39.43 38.81 38.95 1281248
20040603 38.81 39.00 38.27 38.27 1211935
20040604 38.49 39.05 38.40 38.77 1043964
20040607 38.90 39.21 38.69 39.19 777772
20040608 38.98 39.46 38.86 39.31 693348
20040609 39.31 39.75 39.31 39.38 1256064
20040610 39.40 39.59 39.17 39.59 651191
20040614 39.22 39.29 38.50 38.63 855188
20040615 38.77 38.82 38.45 38.66 1038489
20040616 38.49 38.62 38.27 38.49 900520
20040617 38.40 38.61 38.10 38.60 801971
20040618 38.27 39.63 38.20 39.43 1474405
20040621 39.36 39.86 39.23 39.68 1192226
20040622 39.69 40.33 39.67 40.32 1092472
20040623 40.23 40.98 40.03 40.96 1309499
20040624 40.96 41.96 40.89 41.58 1666685
20040625 41.44 41.92 41.17 41.81 1342677
20040628 41.95 42.06 41.06 41.52 1016699
20040629 41.52 42.06 41.51 41.97 1100465
20040630 41.88 42.40 41.48 42.40 1019984
20040701 42.39 42.40 41.38 41.70 1254640
20040702 41.70 41.85 41.24 41.58 1059513
20040706 41.58 41.58 40.83 40.87 1286614
20040707 40.86 41.30 40.82 41.00 865152
20040708 41.00 41.02 40.43 40.48 1063126
20040709 40.59 41.14 40.59 40.94 967534
20040712 40.94 41.21 40.36 40.50 1128607
20040713 40.64 41.05 40.44 40.89 1270517
20040714 40.82 41.27 40.61 40.79 604106
20040715 40.96 41.15 40.64 40.74 596660
20040716 41.10 41.10 40.00 40.01 1086669
20040719 40.16 41.74 40.00 41.29 1635806
20040720 41.20 42.80 40.96 42.77 1534629
20040721 42.85 42.92 42.11 42.11 1223214
20040722 42.12 42.60 41.51 42.47 1142185
20040723 42.45 42.46 41.43 41.74 1233835
20040726 41.74 42.26 41.44 41.92 1920942
20040727 42.15 43.43 42.14 43.16 1745086
20040728 42.92 42.93 41.58 42.28 1450534
20040729 42.29 43.24 42.10 43.05 1393047
20040730 43.01 43.18 42.54 43.15 1749466
20040802 43.13 43.13 42.28 43.00 866685
20040803 42.90 43.05 42.05 42.19 962935
20040804 42.07 42.41 41.30 41.78 1551383
20040805 41.78 42.06 40.88 41.03 1061922
20040806 40.41 40.66 39.77 39.78 1124336
20040809 39.96 40.15 39.46 39.85 1287818
20040810 39.91 40.52 39.85 40.37 1502874
20040811 37.26 40.37 37.26 39.27 3280592
20040812 39.09 39.57 38.96 39.23 1292527
20040813 39.36 39.70 39.01 39.35 755543
20040816 39.27 40.44 39.02 40.27 1101451
20040817 40.26 40.41 40.09 40.22 960635
20040818 40.19 40.79 39.94 40.77 856502
20040819 40.64 41.17 40.56 41.10 812811
20040820 41.10 41.28 40.69 41.16 603559
20040823 41.10 41.64 41.05 41.13 605639
20040824 41.27 41.82 41.18 41.55 947167
20040825 41.49 42.42 41.37 42.27 747988
20040826 42.17 42.77 42.02 42.72 901615
20040827 42.72 43.01 42.69 42.73 667068
20040830 42.74 42.74 42.06 42.16 476759
20040831 42.16 42.33 41.70 42.33 593704
20040901 42.21 43.15 42.03 42.35 802957
20040902 42.42 42.68 42.07 42.67 839748
20040903 42.65 42.90 42.36 42.48 619217
20040907 42.69 43.21 42.61 43.09 1131563
20040908 43.09 43.18 42.70 42.88 1026006
20040909 42.89 43.14 42.48 42.98 984615
20040910 42.88 43.74 42.69 43.70 1255407
20040913 43.65 44.16 43.42 43.90 1212921
20040914 43.95 44.73 43.78 44.39 1364249
20040915 44.29 44.30 43.61 43.78 1959923
20040916 43.74 43.90 43.41 43.56 1071120
20040917 43.70 43.84 43.13 43.39 1069368
20040920 43.39 43.74 43.29 43.53 1049986
20040921 43.64 44.52 43.64 44.41 1283219
20040922 44.41 44.41 43.29 43.40 805585
20040923 43.29 43.82 42.92 43.36 902163
20040924 43.54 43.62 43.12 43.21 599726
20040927 43.12 43.12 42.62 42.79 881467
20040928 42.97 43.08 42.47 42.77 840515
20040929 42.81 43.19 42.74 42.90 1234930
20040930 42.94 43.23 42.44 43.01 1705119
20041001 43.11 44.18 43.11 44.14 1601533
20041004 45.00 45.37 44.14 45.17 1467725
20041005 45.17 45.30 44.87 45.14 1285957
20041006 45.02 45.48 44.73 45.43 993047
20041007 45.21 45.41 44.92 45.10 602026
20041008 45.06 45.07 44.58 44.64 905338
20041011 44.79 45.06 44.56 44.88 488694
20041012 44.79 44.90 44.37 44.61 1077471
20041013 44.61 44.65 43.33 43.80 1377827
20041014 43.88 43.90 42.84 42.92 1054585
20041015 43.11 43.79 42.65 43.28 946729
20041018 43.28 43.70 42.97 43.69 729702
20041019 43.86 44.50 43.81 43.82 1592773
20041020 43.52 44.23 43.47 44.03 1337531
20041021 44.20 45.07 43.88 44.86 882234
20041022 44.86 44.87 43.38 43.47 1327785
20041025 43.38 43.95 43.18 43.89 1121927
20041026 43.76 44.05 42.93 44.05 1061484
20041027 43.94 45.44 43.75 45.43 1468601
20041028 45.47 45.71 45.25 45.39 1056556
20041029 45.57 45.69 44.79 45.36 1194854
20041101 45.66 45.77 45.19 45.20 1438051
20041102 45.16 46.00 45.02 45.66 1759540
20041103 46.07 46.49 45.50 45.85 937640
20041104 45.85 46.58 45.26 46.47 1007501
20041105 45.62 45.95 45.25 45.66 2071941
20041108 45.67 45.93 45.21 45.80 1763592
20041109 45.53 45.94 45.51 45.78 1974158
20041110 47.49 49.31 47.49 48.99 4986806
20041111 48.77 50.11 48.36 50.00 2760252
20041112 49.99 50.49 49.79 50.49 2241227
20041115 50.14 50.39 49.93 50.14 2065809
20041116 50.15 50.15 49.53 49.58 1643909
20041117 49.66 50.13 49.48 49.85 1487654
20041118 49.22 49.63 48.96 49.24 2169505
20041119 49.13 49.14 47.67 48.36 2754887
20041122 48.08 48.86 47.68 48.79 2236628
20041123 48.40 48.73 48.08 48.44 1652888
20041124 48.63 49.25 48.63 48.99 684150
20041126 48.93 49.19 48.72 48.82 236846
20041129 48.90 49.00 48.11 48.59 979688
20041130 48.50 49.58 48.50 49.41 2448289
20041201 49.54 50.93 49.41 50.90 2065481
20041202 50.90 51.12 50.23 50.37 1427977
20041203 50.27 51.22 50.12 51.20 1781002
20041206 51.83 52.90 51.77 52.69 2584068
20041207 52.97 52.97 51.52 51.58 2088256
20041208 51.83 52.06 51.36 51.55 787408
20041209 51.05 51.35 50.29 51.33 1292965
20041210 51.02 51.32 50.42 50.93 1277306
20041213 51.83 52.62 51.58 52.28 1842431
20041214 52.00 52.47 51.75 52.21 937531
20041215 51.98 52.27 51.67 51.87 1030715
20041216 51.53 52.14 51.43 51.93 1450096
20041217 51.62 51.95 51.15 51.32 1141528
20041220 51.32 51.57 51.10 51.32 769778
20041221 51.51 51.63 51.05 51.22 844019
20041222 50.79 51.51 50.79 51.13 1169340
20041223 51.14 51.43 50.94 51.28 467123
20041227 51.32 51.34 50.50 50.76 584396
20041228 50.77 51.37 50.48 51.23 793321
20041229 51.24 51.38 50.93 51.38 462305
20041230 51.43 51.70 51.25 51.56 881577
20041231 51.42 51.60 51.33 51.48 469641
20050103 51.48 51.61 50.49 50.76 954503
20050104 50.85 50.98 49.61 49.83 1084698
20050105 50.04 50.13 49.50 49.61 890118
20050106 49.52 49.56 48.90 49.25 1333479
20050107 49.48 49.63 48.61 49.33 1126198
20050110 49.38 49.51 48.99 49.17 860772
20050111 49.07 49.33 48.58 48.85 931399
20050112 49.01 49.51 48.77 49.12 1361949
20050113 49.22 49.22 48.05 48.15 1106816
20050114 48.31 49.09 48.17 49.00 1017027
20050118 48.78 50.13 48.46 49.91 2065809
20050119 49.86 49.97 48.65 48.84 1057323
20050120 48.48 48.49 47.63 47.85 1435533
20050121 47.78 47.82 47.03 47.03 1408158
20050124 47.04 47.32 46.44 46.58 1453162
20050125 46.76 47.23 46.23 46.27 1523570
20050126 46.32 46.65 46.13 46.39 1539557
20050127 46.41 46.67 46.14 46.29 895374
20050128 46.35 46.65 45.75 45.97 1142404
20050131 46.44 47.20 46.04 47.05 962606
20050201 47.26 47.45 46.65 47.19 1006077
20050202 47.32 47.39 46.71 46.89 745798
20050203 46.89 46.89 46.35 46.86 625678
20050204 46.94 47.68 46.82 47.65 1080975
20050207 47.49 48.10 47.39 47.88 1116124
20050208 47.89 48.43 46.87 47.49 1407720
20050209 46.47 46.56 44.33 45.19 4263346
20050210 45.19 45.28 43.21 43.80 3084588
20050211 43.80 44.73 43.53 44.30 1932111
20050214 44.31 44.31 43.20 43.35 2034273
20050215 43.45 43.45 42.95 43.25 1844402
20050216 43.24 43.25 42.54 42.65 1618177
20050217 42.69 42.89 41.95 42.24 1381988
20050218 42.19 42.20 41.65 41.65 1407282
20050222 41.55 41.57 40.91 41.10 1473419
20050223 41.32 42.17 40.63 41.03 1518752
20050224 41.11 42.07 41.01 41.88 1251355
20050225 41.70 42.00 41.32 41.77 1173939
20050228 42.51 42.89 41.81 42.22 2295648
20050301 42.55 42.98 42.31 42.92 1952368
20050302 42.58 42.58 41.76 42.08 1608213
20050303 42.10 42.60 41.95 42.37 1520066
20050304 42.92 43.03 42.33 42.79 1293403
20050307 42.66 43.08 42.44 42.60 1047687
20050308 42.60 42.60 41.13 41.23 1652998
20050309 41.14 41.46 40.42 40.55 2084643
20050310 41.19 41.78 41.00 41.46 1668766
20050311 42.01 42.14 41.35 41.58 1599562
20050314 41.67 42.15 41.43 42.14 1615111
20050315 42.18 42.53 41.56 41.56 915960
20050316 41.56 41.74 40.49 40.79 1431700
20050317 41.00 41.37 40.65 40.92 1065754
20050318 41.14 41.42 40.21 41.06 1350890
20050321 41.15 41.85 41.13 41.75 1139009
20050322 41.58 41.95 41.44 41.55 1243690
20050323 41.46 41.66 41.20 41.27 914755
20050324 41.32 41.85 41.00 41.40 984834
20050328 41.68 41.92 41.23 41.37 712620
20050329 41.17 41.54 40.73 40.98 997098
20050330 41.10 41.77 41.08 41.73 699151
20050331 41.71 41.96 41.64 41.87 901944
20050401 42.06 42.09 41.26 41.48 942458
20050404 41.39 42.10 41.28 41.95 677252
20050405 42.05 42.25 41.57 41.88 602573
20050406 42.08 42.66 41.93 42.28 1088421
20050407 42.19 42.51 41.85 42.43 769121
20050408 42.34 42.40 41.63 41.66 664988
20050411 43.79 44.63 42.56 43.35 1828306
20050412 43.36 43.37 42.24 43.31 1685738
20050413 43.32 43.34 42.54 42.59 1146893
20050414 42.58 42.79 42.17 42.23 1081632
20050415 41.10 41.21 40.00 40.15 2462743
20050418 40.12 40.13 39.21 39.36 2174104
20050419 39.45 40.04 39.34 39.96 1287818
20050420 39.95 40.11 39.10 39.15 685464
20050421 39.52 40.49 39.45 40.41 944101
20050422 40.23 40.41 39.40 39.73 1137476
20050425 40.18 40.44 39.84 40.17 848946
20050426 39.82 40.18 39.43 39.49 595018
20050427 39.18 39.84 38.64 39.78 823433
20050428 39.32 39.83 39.27 39.32 782371
20050429 39.43 39.71 39.05 39.71 779633
20050502 39.71 40.12 39.59 39.91 806242
20050503 39.81 40.46 39.81 40.17 800876
20050504 40.23 40.59 40.08 40.42 680318
20050505 40.27 40.57 39.94 40.11 554175
20050506 40.11 40.50 39.84 40.19 673200
20050509 40.27 40.64 40.01 40.60 531180
20050510 40.24 40.45 40.06 40.17 508952
20050511 39.91 40.22 39.81 40.13 707473
20050512 39.95 40.40 39.53 39.56 793759
20050513 39.71 40.15 39.47 39.84 638270
20050516 39.15 39.73 38.95 39.57 853764
20050517 39.22 39.95 38.91 39.85 1004435
20050518 39.92 40.58 39.83 40.20 982425
20050519 40.07 41.13 40.07 40.95 1033233
20050520 41.00 41.03 40.64 40.99 848946
20050523 40.73 40.76 40.23 40.46 1300630
20050524 40.48 42.24 40.48 41.81 1969121
20050525 42.60 43.01 41.99 42.51 2319190
20050526 42.86 43.29 42.55 42.96 1456118
20050527 42.92 42.95 42.09 42.37 1484041
20050531 42.41 42.55 42.10 42.29 1021517
20050601 42.28 42.75 41.87 42.50 1182042
20050602 42.18 42.90 42.13 42.83 956474
20050603 42.58 42.70 41.56 41.77 1015166
20050606 41.70 41.97 41.49 41.74 998960
20050607 41.95 42.21 41.49 41.56 876321
20050608 41.75 41.79 41.36 41.36 686669
20050609 41.37 41.51 41.16 41.36 832083
20050610 41.36 41.39 40.78 41.00 1013742
20050613 40.70 41.46 40.70 41.01 950780
20050614 40.97 40.98 40.44 40.48 1094443
20050615 40.87 40.90 39.50 39.78 1555544
20050616 39.44 39.94 38.98 39.88 2014016
20050617 40.18 40.59 39.89 40.42 2182535
20050620 40.09 40.50 39.82 40.00 1228798
20050621 39.91 40.13 39.75 40.02 1118095
20050622 40.18 40.32 39.81 40.00 1450096
20050623 39.98 40.32 39.98 40.06 1653874
20050624 39.91 39.91 39.21 39.49 1578429
20050627 39.24 39.64 39.19 39.42 1159704
20050628 39.51 40.01 39.42 39.95 1297016
20050629 40.08 40.09 39.69 39.78 1113386
20050630 40.00 40.27 39.89 39.91 920121
20050701 40.21 40.75 40.16 40.44 1243362
20050705 40.26 40.59 40.01 40.48 677580
20050706 40.48 40.82 40.35 40.38 739557
20050707 40.05 40.62 39.79 40.56 755872
20050708 40.60 40.81 40.34 40.71 1102546
20050711 40.46 40.80 40.43 40.65 1220257
20050712 40.47 41.49 40.37 41.28 1374542
20050713 41.51 41.52 40.95 41.28 1143827
20050714 41.42 41.72 41.14 41.58 1032248
20050715 41.78 41.88 41.48 41.66 776896
20050718 41.57 41.97 41.55 41.66 594361
20050719 42.04 42.51 41.91 42.48 1085902
20050720 41.20 42.13 40.91 41.98 1613578
20050721 41.85 42.16 41.66 42.02 1591678
20050722 42.10 42.16 41.89 42.05 1029948
20050725 42.16 42.16 41.32 41.42 1010895
20050726 41.46 41.64 41.35 41.44 760471
20050727 41.46 41.64 41.37 41.55 839748
20050728 41.60 42.13 41.60 41.98 721270
20050729 42.12 42.73 41.79 41.81 879825
20050801 41.79 42.07 41.58 41.80 761456
20050802 42.03 42.22 41.85 42.10 770654
20050803 42.01 42.65 42.00 42.59 826718
20050804 42.71 43.47 42.50 42.78 1556200
20050805 42.56 42.78 40.66 41.07 1818889
20050808 41.21 41.24 40.57 40.71 1161018
20050809 41.05 41.07 40.33 40.48 1227156
20050810 40.82 40.97 40.15 40.16 1194306
20050811 40.32 40.51 40.09 40.41 1394580
20050812 40.41 40.58 40.13 40.42 720394
20050815 40.23 40.68 40.07 40.49 564358
20050816 40.40 40.48 40.13 40.27 719518
20050817 40.23 40.92 40.23 40.69 997646
20050818 40.48 40.88 40.41 40.73 618122
20050819 40.87 40.96 40.34 40.40 631481
20050822 40.46 40.60 39.95 40.16 780947
20050823 40.24 40.48 40.22 40.27 602135
20050824 40.27 40.69 40.06 40.18 727402
20050825 40.10 40.37 39.76 40.16 632248
20050826 40.03 40.18 39.72 40.00 1010676
20050829 39.96 40.52 39.73 40.42 814563
20050830 40.24 40.43 40.09 40.22 1005201
20050831 40.13 40.69 39.95 40.69 962606
20050901 40.68 40.88 40.44 40.84 1174487
20050902 40.96 40.99 40.56 40.63 420695
20050906 40.86 41.20 40.75 41.14 674733
20050907 40.99 41.22 40.88 41.14 762113
20050908 40.98 41.24 40.88 40.98 854969
20050909 41.00 41.15 40.87 41.10 836244
20050912 41.00 41.71 41.00 41.55 1220257
20050913 41.23 41.49 41.19 41.21 1003340
20050914 41.17 41.20 40.69 40.76 764194
20050915 40.75 40.99 40.69 40.83 693676
20050916 41.01 41.33 40.84 41.25 1161347
20050919 41.19 41.62 40.80 41.60 1705229
20050920 41.74 42.27 41.67 42.01 1423816
20050921 41.87 41.87 41.37 41.55 1190474
20050922 41.51 41.74 41.06 41.35 1016151
20050923 41.20 41.42 40.89 41.06 716562
20050926 41.08 41.23 40.80 40.83 711634
20050927 40.97 41.68 40.89 41.43 1030715
20050928 41.54 42.17 41.38 42.01 1318916
20050929 42.08 42.63 41.74 42.58 946948
20050930 42.47 43.21 42.33 43.21 1222447
20051003 43.12 43.24 42.48 43.05 1484150
20051004 42.94 43.51 42.88 42.90 1411552
20051005 43.02 43.02 41.62 41.74 1229346
20051006 41.66 42.12 41.29 41.57 1012209
20051007 41.76 42.47 41.64 42.24 981987
20051010 42.16 42.19 41.58 41.86 679004
20051011 41.86 42.01 40.85 41.34 969505
20051012 41.48 42.00 41.29 41.46 1012319
20051013 41.32 41.94 41.00 41.74 854531
20051014 41.71 41.83 40.86 41.03 1532549
20051017 41.02 41.07 40.43 40.84 1861593
20051018 40.96 41.34 40.41 40.99 1195292
20051019 41.14 41.54 40.64 41.05 1062141
20051020 40.92 41.42 40.59 40.84 1335341
20051021 40.90 41.56 40.79 41.42 1530468
20051024 43.95 48.91 43.95 46.04 8710978
20051025 45.85 45.85 43.79 44.48 4406461
20051026 44.75 46.35 44.75 45.66 3451520
20051027 45.57 45.61 44.35 44.79 2153737
20051028 44.84 45.62 44.38 45.43 1632631
20051031 45.53 46.81 45.47 46.80 3206789
20051101 54.16 54.70 52.74 52.97 10735505
20051102 52.97 52.97 50.82 51.37 4069313
20051103 51.59 51.60 48.40 48.86 5728443
20051104 48.45 49.96 47.40 49.50 5545689
20051107 49.22 49.22 48.24 48.57 1998139
20051108 48.47 48.48 47.59 47.74 2528333
20051109 47.58 48.06 47.00 47.84 2671339
20051110 48.12 49.18 47.49 48.94 1832905
20051111 48.90 49.08 48.06 48.27 1159704
20051114 49.19 52.24 48.86 50.23 5838818
20051115 50.14 50.17 49.26 49.37 2258089
20051116 49.32 49.75 47.95 49.08 2655790
20051117 48.90 49.64 48.76 49.36 1398412
20051118 49.91 50.68 49.71 50.09 4601369
20051121 43.74 44.68 43.38 44.18 11984999
20051122 44.16 44.66 43.88 44.55 3239858
20051123 44.32 44.64 43.71 43.81 1733808
20051125 44.06 44.63 43.89 44.38 805366
20051128 44.75 45.07 44.23 44.79 1929264
20051129 44.89 45.52 44.50 44.79 1324939
20051130 44.79 46.16 44.79 45.87 2557569
20051201 46.00 46.39 45.72 46.03 1472543
20051202 45.71 45.98 45.03 45.22 1567260
20051205 45.00 45.15 44.16 45.09 1881084
20051206 45.30 45.44 44.97 45.08 1258144
20051207 45.07 45.42 44.91 45.09 992061
20051208 44.89 45.25 44.59 44.84 1086450
20051209 44.79 45.55 44.65 45.22 913332
20051212 45.32 45.53 44.43 44.68 1027868
20051213 44.81 45.09 44.38 44.84 1422393
20051214 45.11 45.51 44.94 45.32 1215439
20051215 45.43 45.56 44.80 45.48 1073638
20051216 45.39 45.52 44.73 44.92 1316179
20051219 44.84 45.21 44.61 44.84 972899
20051220 44.75 44.90 44.27 44.43 704188
20051221 44.66 44.99 44.38 44.79 1104845
20051222 44.66 45.11 44.66 45.09 929428
20051223 45.21 45.53 44.79 45.28 575856
20051227 46.58 46.63 45.98 46.05 3196825
20051228 46.26 46.39 45.98 46.23 1261758
20051229 46.26 46.44 45.98 46.12 1065207
20051230 45.95 46.35 45.85 46.25 797482
20060103 47.00 47.00 45.95 46.75 1371147
20060104 46.62 46.71 46.13 46.41 1215549
20060105 49.95 50.79 49.56 50.06 7362935
20060106 50.41 50.50 50.02 50.38 2154722
20060109 50.22 50.22 49.56 49.95 1272598
20060110 49.95 50.69 49.87 50.48 1438927
20060111 50.52 51.11 50.29 50.75 1461484
20060112 50.82 50.85 50.19 50.43 1034657
20060113 48.87 50.13 48.45 49.11 1900137
20060117 48.51 48.63 48.05 48.17 1952916
20060118 47.85 48.99 47.76 48.77 1284752
20060119 48.81 48.98 48.29 48.48 1136272
20060120 48.43 48.49 46.10 46.16 3672817
20060123 46.26 46.39 45.67 45.89 1471777
20060124 46.12 46.61 45.64 45.66 983301
20060125 45.66 45.71 44.94 45.12 1428196
20060126 45.25 46.68 45.15 46.38 1462469
20060127 46.69 47.22 46.07 46.39 2215056
20060130 46.30 46.77 45.74 46.58 1458637
20060131 46.58 46.92 46.28 46.30 843909
20060201 46.28 46.99 46.15 46.84 818396
20060202 46.84 47.17 46.36 46.85 1230112
20060203 46.53 46.90 45.94 46.06 1213030
20060206 46.03 46.08 45.11 45.79 1002683
20060207 45.88 45.98 44.98 45.04 1169669
20060208 46.48 47.12 44.88 47.08 2351711
20060209 46.87 46.90 45.77 45.91 1111306
20060210 45.75 46.99 45.57 46.89 1251465
20060213 46.91 47.65 46.58 47.54 1282343
20060214 47.76 47.85 46.97 47.76 1111306
20060215 47.58 48.75 45.43 48.58 1672488
20060216 48.66 48.81 48.07 48.76 1249713
20060217 48.68 49.39 48.65 49.05 1428963
20060221 49.22 49.59 48.68 49.49 1707090
20060222 49.86 49.95 49.14 49.68 1324501
20060223 49.64 49.68 48.54 48.75 904462
20060224 48.74 49.30 48.47 49.12 878511
20060227 49.22 50.16 49.17 49.95 1907364
20060228 49.86 49.96 49.04 49.63 1779360
20060301 49.68 50.22 49.54 49.92 960088
20060302 49.92 50.17 49.54 49.86 989543
20060303 49.66 50.27 49.57 49.57 1134191
20060306 49.54 50.39 49.19 50.05 1295155
20060307 50.08 50.20 49.17 49.26 1118752
20060308 49.18 49.38 48.72 49.27 1611717
20060309 49.13 49.33 48.36 48.75 1164960
20060310 48.98 51.05 48.81 51.01 1918971
20060313 50.50 51.27 50.29 51.14 1353846
20060314 51.01 52.13 50.78 51.96 1591569
20060315 52.19 53.96 52.06 52.49 3925212
20060316 52.52 52.60 51.44 51.60 1126855
20060317 51.83 52.31 51.56 51.96 1410567
20060320 51.75 52.25 51.35 52.16 1150069
20060321 52.29 52.29 51.30 51.49 942787
20060322 51.05 51.87 50.41 51.82 986148
20060323 51.54 51.64 50.58 51.45 792773
20060324 51.27 51.66 50.99 51.66 644511
20060327 51.63 52.43 51.20 52.03 779962
20060328 51.75 51.75 50.38 50.57 1167260
20060329 50.23 51.10 49.61 50.79 1268437
20060330 50.96 51.76 50.49 50.82 1025459
20060331 50.83 51.05 50.31 50.73 973775
20060403 51.10 52.32 51.01 52.32 1560252
20060404 54.61 55.15 54.20 54.61 7309938
20060405 54.69 54.79 54.41 54.53 2038763
20060406 54.21 54.60 54.08 54.25 1389433
20060407 54.29 54.43 53.15 53.22 1870353
20060410 53.24 53.32 52.74 52.87 1344539
20060411 52.87 53.01 52.40 52.68 1252560
20060412 52.60 53.32 52.58 53.09 962387
20060413 53.14 53.62 52.89 53.06 919354
20060417 53.06 53.84 53.06 53.55 661265
20060418 53.64 54.17 53.43 54.00 770983
20060419 53.83 53.96 53.21 53.47 782371
20060420 53.43 54.50 53.43 54.38 1661758
20060421 54.55 54.55 53.48 53.76 832850
20060424 53.78 54.08 53.45 53.55 700356
20060425 53.51 53.56 53.26 53.42 854859
20060426 53.47 53.84 53.35 53.62 686888
20060427 53.56 54.15 53.35 53.91 883219
20060428 53.43 53.74 53.27 53.47 732987
20060501 53.43 53.63 53.07 53.26 932603
20060502 53.25 53.90 53.04 53.69 764084
20060503 53.66 53.70 53.20 53.34 528990
20060504 53.47 53.56 53.21 53.47 557022
20060505 53.37 53.65 53.20 53.54 781933
20060508 53.73 54.37 53.66 54.37 688859
20060509 53.93 54.16 53.49 53.55 789379
20060510 53.54 54.08 53.39 53.64 766931
20060511 53.48 53.60 52.90 52.99 1014837
20060512 52.62 53.30 52.58 52.79 710430
20060515 52.69 52.78 52.06 52.67 798467
20060516 52.58 52.64 52.20 52.39 694662
20060517 52.16 52.48 51.75 51.82 1192664
20060518 51.96 52.02 51.07 51.12 1071448
20060519 50.39 51.23 49.95 50.91 1343115
20060522 50.78 51.31 50.26 50.55 1738626
20060523 50.09 51.08 49.95 49.95 1993978
20060524 47.95 49.89 47.86 49.69 2130961
20060525 49.82 51.53 49.81 51.31 1968136
20060526 51.28 51.72 50.92 51.55 929756
20060530 51.32 51.49 50.79 50.81 806023
20060531 51.00 51.41 50.79 51.37 1151054
20060601 51.55 51.67 51.00 51.53 894936
20060602 51.48 52.17 51.32 51.87 1101122
20060605 51.55 51.80 51.15 51.23 920449
20060606 51.31 51.64 51.03 51.60 1080975
20060607 51.69 52.67 51.41 51.88 1467287
20060608 51.55 51.95 50.05 51.90 2327621
20060609 51.81 51.89 51.20 51.45 754886
20060612 51.28 51.73 50.23 50.29 855626
20060613 50.39 50.46 49.26 49.32 1524446
20060614 49.41 50.20 49.32 50.14 1129483
20060615 50.34 51.32 50.07 51.10 1091487
20060616 50.87 51.40 50.16 50.47 1046154
20060619 50.67 50.98 50.12 50.67 923405
20060620 50.68 50.81 50.20 50.54 857378
20060621 50.50 51.10 50.33 51.04 1169231
20060622 51.05 51.05 49.73 50.18 966986
20060623 50.05 51.10 49.77 50.28 977389
20060626 50.21 50.84 50.21 50.51 585272
20060627 50.56 50.64 49.77 49.88 743280
20060628 49.95 50.76 49.67 50.51 922420
20060629 50.74 51.24 49.98 51.03 1712346
20060630 47.08 47.08 44.07 44.35 6182754
20060703 44.98 46.53 44.75 46.24 1907254
20060705 46.21 48.37 45.89 48.15 3600110
20060706 48.00 48.47 47.49 47.96 2113332
20060707 47.85 48.43 47.77 47.98 1725048
20060710 47.95 48.48 47.68 48.12 1434219
20060711 47.94 48.67 47.91 48.64 2292472
20060712 48.68 49.13 48.56 48.92 2290282
20060713 48.77 48.82 48.32 48.40 2039420
20060714 48.22 48.40 47.76 48.17 1228251
20060717 45.66 46.51 44.89 46.28 3373337
20060718 46.07 47.44 46.07 47.32 2020257
20060719 47.46 48.23 47.41 47.98 1534629
20060720 47.81 47.95 46.64 46.98 1427101
20060721 47.11 47.12 46.23 46.79 1362278
20060724 46.98 47.21 46.48 47.04 1598905
20060725 46.84 47.91 46.84 47.84 1495757
20060726 47.65 47.83 47.18 47.43 1259239
20060727 47.48 47.94 46.88 47.17 1230988
20060728 47.49 48.10 47.34 47.81 1053928
20060731 47.72 47.87 47.26 47.85 1179633
20060801 47.67 47.94 47.00 47.03 1597482
20060802 46.21 47.02 45.22 46.29 2936546
20060803 46.18 46.95 45.78 46.68 1539228
20060804 46.77 47.01 45.68 45.96 1811881
20060807 45.62 45.66 44.30 44.83 2228853
20060808 44.60 44.61 43.11 43.50 4027266
20060809 43.51 44.06 42.80 43.37 2620422
20060810 43.37 43.37 43.01 43.23 1580290
20060811 43.20 43.20 43.00 43.07 1272050
20060814 42.92 43.33 42.28 42.81 1365453
20060815 43.14 43.20 42.43 42.78 1495757
20060816 43.10 43.68 42.88 43.56 1925322
20060817 43.56 43.81 42.91 42.97 2022666
20060818 43.15 43.15 42.55 42.99 1326253
20060821 42.93 43.05 42.22 42.58 1372461
20060822 42.48 42.88 42.33 42.67 1952806
20060823 43.00 43.57 42.86 43.29 1995620
20060824 43.52 43.61 42.77 42.82 1238544
20060825 42.50 43.00 42.47 42.56 1206242
20060828 42.47 43.22 42.47 42.95 1213030
20060829 43.01 43.38 42.64 42.96 2896359
20060830 42.88 43.21 42.71 42.93 2268601
20060831 42.93 43.45 42.86 43.27 2027594
20060901 43.24 43.44 42.94 43.00 1059841
20060905 43.18 43.45 42.93 43.18 956474
20060906 42.73 42.90 42.41 42.57 1181385
20060907 42.23 42.90 42.23 42.40 1009034
20060908 42.47 43.57 42.47 43.48 1450205
20060911 43.37 43.40 42.77 43.27 910813
20060912 43.14 44.12 43.11 43.85 1133534
20060913 43.76 44.16 43.63 44.00 801314
20060914 43.91 44.12 43.58 44.06 1034000
20060915 44.29 44.48 43.97 44.25 1621024
20060918 44.34 44.93 44.31 44.75 1728114
20060919 44.79 44.92 44.25 44.43 1487545
20060920 44.43 44.57 44.13 44.27 1256173
20060921 44.20 44.20 43.21 43.38 1333917
20060922 43.51 43.71 42.97 43.32 824856
20060925 43.65 43.79 43.11 43.54 1029510
20060926 43.46 43.84 43.01 43.84 1303148
20060927 43.85 44.41 43.59 43.88 1048672
20060928 44.32 44.96 44.28 44.84 1800602
20060929 44.61 44.88 44.28 44.86 1573939
20061002 44.84 44.84 44.29 44.47 1102108
20061003 44.21 44.55 44.13 44.31 1214016
20061004 44.38 44.82 44.38 44.57 1019108
20061005 44.71 44.90 44.21 44.38 1393266
20061006 44.29 44.42 43.93 44.27 578921
20061009 44.19 44.25 43.47 43.85 1268766
20061010 43.63 43.88 43.42 43.55 1301725
20061011 43.37 44.45 43.36 44.38 1520175
20061012 44.38 44.84 44.28 44.45 1110649
20061013 44.52 45.22 44.39 45.05 926471
20061016 46.21 46.90 46.15 46.32 3123241
20061017 46.12 47.32 45.93 47.12 2500958
20061018 47.16 47.43 46.68 47.12 2106433
20061019 46.95 47.23 46.31 46.53 1321544
20061020 46.48 47.00 45.95 46.78 1525650
20061023 46.83 47.31 46.60 46.95 1202738
20061024 46.86 46.95 46.43 46.74 828251
20061025 46.58 47.67 46.41 47.43 1336107
20061026 47.49 48.35 47.38 48.07 1948645
20061027 48.04 48.70 47.99 48.19 1343663
20061030 48.19 48.80 47.96 48.56 1722311
20061031 48.40 48.85 48.06 48.27 1768081
20061101 47.92 48.49 47.64 48.29 1517000
20061102 48.36 48.53 47.78 48.47 1809253
20061103 46.39 46.39 44.98 45.21 3564742
20061106 45.21 45.75 45.21 45.48 1358007
20061107 45.62 46.69 45.48 46.37 1733370
20061108 45.98 46.80 45.85 46.48 920668
20061109 46.58 47.10 46.34 46.58 1435752
20061110 46.58 46.63 45.66 46.33 1208870
20061113 46.12 47.31 45.97 47.25 1691213
20061114 47.16 47.22 46.03 46.96 2092417
20061115 46.62 46.84 46.33 46.39 2257870
20061116 46.39 47.33 46.39 47.27 1482946
20061117 47.27 47.39 47.06 47.22 1517766
20061120 46.99 47.44 46.92 47.34 1321216
20061121 47.42 47.48 47.00 47.33 1525322
20061122 47.29 47.75 47.08 47.75 1309937
20061124 47.54 47.94 47.21 47.23 615713
20061127 47.23 47.75 47.00 47.11 1483822
20061128 46.89 47.03 46.44 46.81 1377498
20061129 47.04 47.78 46.86 47.60 1559704
20061130 47.69 48.22 47.48 47.67 1582480
20061201 47.90 47.90 46.91 47.51 1354613
20061204 47.51 48.14 47.51 48.08 1494662
20061205 47.99 48.24 47.72 48.19 977498
20061206 48.07 48.51 47.96 48.42 1311142
20061207 48.58 48.86 48.43 48.58 1237996
20061208 48.58 49.08 48.58 48.90 1061593
20061211 49.03 49.03 48.64 48.79 1096852
20061212 48.65 48.99 48.42 48.69 1751328
20061213 48.90 49.04 48.52 48.74 1277744
20061214 48.68 49.35 48.42 49.26 878401
20061215 49.12 49.26 48.77 48.94 1191240
20061218 48.89 49.25 48.21 48.43 966110
20061219 48.43 48.73 48.26 48.58 1013742
20061220 48.49 48.85 48.40 48.54 928004
20061221 48.77 49.24 48.36 49.00 1317493
20061222 48.95 49.10 48.47 48.93 708240
20061226 48.88 49.14 48.79 49.01 414454
20061227 49.07 49.43 49.05 49.25 519025
20061228 49.10 49.35 48.73 48.73 1115138
20061229 48.73 48.89 48.65 48.74 576075
20070103 48.54 48.58 47.14 47.43 1679715
20070104 47.41 47.43 46.84 47.31 2204216
20070105 47.49 47.62 47.00 47.33 1166055
20070108 47.12 47.80 46.98 47.63 1412757
20070109 47.76 47.77 46.96 47.39 1157624
20070110 47.14 47.41 46.82 47.18 930085
20070111 47.31 47.39 47.03 47.06 1025568
20070112 46.69 46.94 46.58 46.79 981549
20070116 46.90 47.17 46.59 46.90 1119847
20070117 46.93 47.54 46.71 47.50 1110977
20070118 46.85 48.03 46.85 47.60 1429182
20070119 47.60 47.70 46.80 47.30 845990
20070122 46.94 47.23 46.69 46.77 925705
20070123 46.86 47.45 46.35 46.90 916507
20070124 46.90 47.42 46.58 47.11 890118
20070125 47.23 47.85 46.66 47.72 1329866
20070126 47.52 48.19 47.43 48.07 1296359
20070129 48.07 48.22 47.55 47.80 1006406
20070130 47.89 47.95 47.58 47.87 1490501
20070131 47.82 48.00 47.53 47.91 1598139
20070201 48.13 48.58 47.90 48.54 936545
20070202 48.54 49.26 48.53 49.20 1483055
20070205 48.90 49.11 48.36 48.75 1199234
20070206 48.54 49.09 48.39 48.62 1740049
20070207 49.91 51.37 49.44 49.95 3905503
20070208 49.77 50.00 49.22 49.72 1498604
20070209 49.68 50.03 49.17 49.36 940487
20070212 49.32 49.53 48.78 48.93 851136
20070213 48.86 50.09 48.50 49.65 1568026
20070214 49.82 50.07 49.33 49.49 1225732
20070215 49.32 49.84 49.32 49.64 1409691
20070216 49.64 50.41 49.64 49.95 2367369
20070220 49.68 49.95 49.09 49.82 988776
20070221 49.71 49.91 49.43 49.68 1047796
20070222 49.89 50.00 49.44 49.67 739447
20070223 49.39 49.72 49.09 49.30 582644
20070226 49.31 49.44 48.76 49.00 800438
20070227 48.86 48.89 47.51 47.95 1980619
20070228 47.95 48.87 47.67 48.34 1855790
20070301 47.58 48.05 47.06 47.63 1562551
20070302 47.57 48.02 47.24 47.30 964796
20070305 47.14 47.72 46.85 46.94 994142
20070306 47.08 47.49 46.90 47.11 1339830
20070307 47.11 47.46 46.88 46.88 1069039
20070308 47.00 47.45 46.80 47.08 1124117
20070309 47.31 47.37 46.78 47.26 1556200
20070312 46.84 47.29 46.79 46.98 1226827
20070313 46.81 47.35 46.35 46.60 1352423
20070314 46.66 46.99 46.01 46.69 1387462
20070315 46.65 46.91 46.40 46.79 666740
20070316 46.71 46.92 46.14 46.25 1266904
20070319 46.45 46.82 46.18 46.50 940378
20070320 47.49 48.44 47.26 47.60 2071832
20070321 47.59 48.09 47.32 47.90 910266
20070322 47.85 48.17 47.68 48.17 854859
20070323 48.10 48.19 47.64 47.86 932494
20070326 47.76 47.84 47.38 47.73 777224
20070327 47.65 47.82 47.31 47.64 1100027
20070328 47.53 48.12 47.16 47.49 1380455
20070329 47.60 47.85 47.42 47.77 1629127
20070330 47.72 47.88 47.13 47.61 749740
20070402 47.67 47.95 47.08 47.23 1093348
20070403 47.54 49.22 47.28 49.13 2578703
20070404 49.04 49.37 48.79 49.10 1869039
20070405 49.14 49.48 49.03 49.13 1075609
20070409 49.13 49.20 48.79 48.90 935669
20070410 48.65 49.01 48.13 48.27 1586532
20070411 48.30 49.12 48.00 49.00 2149357
20070412 48.99 50.07 48.92 49.39 1389762
20070413 49.34 49.45 48.83 49.12 739447
20070416 49.48 49.50 48.93 49.03 1353189
20070417 49.09 49.53 48.99 49.41 1435752
20070418 49.34 49.77 49.09 49.59 1146455
20070419 49.56 49.92 49.17 49.83 1295921
20070420 49.95 50.23 49.85 50.05 1576020
20070423 50.20 50.41 49.92 50.11 1460389
20070424 50.10 50.82 50.06 50.56 1274788
20070425 50.61 51.27 50.47 51.11 1435314
20070426 51.14 51.17 50.52 50.99 1401150
20070427 51.83 53.95 51.03 51.48 1491596
20070430 51.51 51.70 50.72 50.72 1038051
20070501 50.76 51.45 50.63 51.34 957241
20070502 51.06 51.37 50.67 51.01 1060279
20070503 51.13 51.14 50.37 50.74 1616315
20070504 50.74 50.90 50.11 50.83 1340487
20070507 50.66 51.14 49.91 50.85 1639639
20070508 50.77 51.49 49.96 50.13 2198303
20070509 50.13 50.97 49.85 50.86 1701177
20070510 50.77 50.95 50.07 50.07 1338626
20070511 50.17 51.53 49.99 51.53 2084314
20070514 51.28 51.82 50.91 51.07 2391569
20070515 51.01 51.73 50.70 51.25 2115522
20070516 51.24 53.29 50.72 52.53 4610239
20070517 52.46 52.48 51.89 51.94 1592335
20070518 51.93 52.44 51.79 52.36 1757569
20070521 49.39 54.00 49.39 52.11 2008541
20070522 52.97 53.11 52.04 52.73 2649768
20070523 52.73 52.79 49.90 51.19 3633945
20070524 51.54 51.96 50.95 50.95 1313551
20070525 50.81 51.76 50.46 51.59 1254093
20070529 51.74 51.74 50.50 51.11 1839365
20070530 50.69 51.84 50.32 51.76 1750452
20070531 51.01 51.16 50.19 50.59 2030769
20070601 50.59 51.85 50.38 51.19 1510211
20070604 50.76 51.69 50.59 51.44 1513058
20070605 51.16 52.25 51.11 52.02 2078949
20070606 51.96 51.96 50.75 50.79 1413852
20070607 50.67 51.26 50.40 50.59 1561128
20070608 50.55 51.12 50.23 51.12 903258
20070611 50.91 50.93 50.53 50.78 1280153
20070612 50.69 50.91 49.99 49.99 1310704
20070613 49.85 51.23 49.74 51.17 1859732
20070614 49.76 50.85 49.50 50.09 1842322
20070615 50.31 50.64 50.09 50.37 1834985
20070618 50.40 51.07 50.35 50.44 1226608
20070619 50.58 52.69 50.51 52.25 4240351
20070620 52.14 53.35 51.49 52.42 3828415
20070621 52.51 53.12 52.34 52.64 2107090
20070622 52.51 52.97 52.33 52.56 1732165
20070625 52.47 54.50 52.47 53.66 2710868
20070626 53.66 53.84 53.02 53.16 2284260
20070627 53.16 54.29 52.98 54.21 1948426
20070628 54.29 54.79 54.03 54.16 1520942
20070629 54.43 54.79 53.85 54.02 1683000
20070702 54.20 54.48 53.75 54.13 1439146
20070703 54.16 54.24 53.71 53.86 642869
20070705 54.01 54.51 53.93 54.48 2020805
20070706 54.48 54.59 54.20 54.49 1143718
20070709 54.34 55.99 54.34 55.99 2322475
20070710 58.23 58.23 54.38 54.38 1681467
20070711 54.37 54.65 54.00 54.61 1420312
20070712 54.79 55.21 54.61 55.21 1419217
20070713 55.15 55.15 54.60 54.94 1273255
20070716 54.48 55.14 54.48 55.02 1169997
20070717 54.87 56.65 54.74 56.24 2861977
20070718 56.13 56.41 55.24 56.27 1651574
20070719 56.57 56.70 56.09 56.43 1235587
20070720 56.43 56.85 55.89 56.06 1361730
20070723 56.00 56.68 55.87 56.08 1789105
20070724 55.71 56.98 55.66 55.79 1900684
20070725 56.21 56.69 55.23 55.65 1835314
20070726 55.05 55.13 52.13 52.83 2897016
20070727 52.71 52.80 51.34 51.64 2443033
20070730 51.58 51.93 50.78 51.19 2126581
20070731 51.96 52.03 50.79 50.85 2313167
20070801 50.69 51.63 49.65 51.51 2648782
20070802 51.51 52.16 50.79 51.49 1854585
20070803 51.49 51.75 49.27 49.27 1721325
20070806 49.65 49.98 48.37 49.26 1985656
20070807 49.04 49.87 48.40 48.98 2749193
20070808 49.59 50.28 46.61 48.38 2939064
20070809 47.86 47.93 45.54 45.59 3988284
20070810 42.90 50.00 42.88 48.21 3798303
20070813 48.58 53.56 48.52 52.67 3859841
20070814 50.47 52.69 50.47 50.79 2149028
20070815 49.41 50.85 49.23 49.30 1494224
20070816 49.16 49.74 48.04 49.09 1841117
20070817 50.55 50.90 49.04 50.06 1738845
20070820 49.64 50.79 49.64 50.45 1153573
20070821 50.39 50.91 49.22 49.90 1415932
20070822 50.06 51.07 49.99 50.92 1368410
20070823 51.40 53.26 51.26 52.72 2324993
20070824 52.61 52.79 51.72 52.61 882562
20070827 52.51 52.58 51.53 51.62 960526
20070828 51.21 51.87 50.06 50.33 1423597
20070829 50.33 50.99 50.00 50.87 1097618
20070830 50.69 51.47 49.82 50.79 905119
20070831 51.01 51.59 50.20 51.10 1042650
20070904 51.78 52.96 51.19 52.58 1782645
20070905 51.94 52.08 51.01 51.72 1509006
20070906 51.74 51.95 51.07 51.69 981221
20070907 50.75 50.99 50.24 50.54 1435533
20070910 50.75 50.79 49.84 49.87 1174706
20070911 48.89 51.11 48.89 50.82 1260663
20070912 50.78 50.91 50.23 50.54 1237558
20070913 50.91 50.91 49.42 49.79 1467068
20070914 49.13 49.83 48.61 49.36 1227703
20070917 49.27 49.54 48.60 49.23 1029510
20070918 49.57 49.81 48.57 49.72 1335998
20070919 50.12 51.68 49.93 50.82 2052231
20070920 50.84 51.88 50.58 50.78 1715522
20070921 51.39 51.63 50.49 50.71 1447468
20070924 50.54 51.32 49.89 50.06 1104845
20070925 50.05 51.55 49.94 51.30 1439365
20070926 52.01 52.23 51.20 51.53 1090830
20070927 51.81 51.83 50.67 51.11 998412
20070928 50.98 51.51 50.93 51.05 647577
20071001 51.70 53.29 51.28 53.24 1176786
20071002 52.77 52.86 51.45 51.89 1581385
20071003 51.69 52.15 51.64 51.96 1099151
20071004 52.16 52.57 51.31 51.43 797701
20071005 51.93 52.48 51.64 51.79 999726
20071008 51.87 52.12 51.22 51.74 776896
20071009 52.27 52.28 51.02 51.50 1267999
20071010 51.49 52.77 51.27 52.57 1365125
20071011 52.67 54.06 52.67 53.02 1523570
20071012 53.01 54.14 52.99 54.05 1607227
20071015 54.05 54.79 53.29 53.84 2031317
20071016 53.86 53.97 52.91 53.01 1197920
20071017 53.05 53.21 51.91 52.66 1135286
20071018 52.53 53.10 52.27 52.70 667068
20071019 52.78 52.89 52.01 52.01 1287490
20071022 51.84 52.11 51.37 51.95 864166
20071023 51.93 52.15 51.44 51.93 1295812
20071024 51.67 51.99 50.97 51.63 1281577
20071025 51.91 52.19 50.97 51.42 943444
20071026 51.57 52.04 51.22 51.94 519135
20071029 52.22 52.36 51.73 51.98 636627
20071030 51.87 53.21 51.74 52.37 790912
20071031 52.28 53.32 51.91 53.32 1241938
20071101 53.28 53.28 51.76 51.77 1194416
20071102 51.89 52.39 50.63 51.41 1359431
20071105 51.27 51.52 50.29 50.42 1107583
20071106 50.46 51.23 50.04 51.05 1333370
20071107 50.64 50.96 49.04 49.16 1315084
20071108 49.21 49.70 48.17 49.07 1746072
20071109 48.76 49.22 48.40 48.55 1320887
20071112 48.27 49.09 47.50 47.72 1321106
20071113 48.13 49.00 47.82 48.99 1072543
20071114 49.38 49.38 48.18 48.26 1476266
20071115 47.96 48.60 47.28 47.39 1332932
20071116 47.62 48.00 46.91 47.49 1257268
20071119 47.44 47.64 46.93 47.05 1583028
20071120 47.26 47.99 46.34 47.34 1873857
20071121 46.86 47.44 46.62 46.69 1046044
20071123 47.10 47.13 46.24 46.87 755653
20071126 46.97 47.07 45.93 46.01 1427758
20071127 46.20 46.97 46.14 46.90 1224090
20071128 47.09 47.70 46.85 47.68 1356255
20071129 47.40 48.27 47.32 48.05 966658
20071130 48.72 48.72 47.94 48.24 1166055
20071203 47.95 48.73 47.80 47.91 1218505
20071204 47.62 48.27 46.71 47.25 1959814
20071205 47.41 48.63 47.31 48.60 1238544
20071206 48.58 48.99 48.04 48.99 1047249
20071207 48.99 50.46 48.62 48.98 853107
20071210 49.05 49.41 48.81 49.14 656447
20071211 49.12 49.67 48.00 48.10 1027977
20071212 49.12 49.32 47.35 48.03 1199015
20071213 47.70 48.21 47.58 47.97 867780
20071214 47.73 47.95 46.98 47.06 1903422
20071217 46.95 47.46 46.39 46.42 1534629
20071218 46.82 47.18 46.39 46.95 1442978
20071219 47.05 47.32 46.26 46.26 1236573
20071220 46.58 47.00 45.60 46.37 1520175
20071221 47.03 48.27 46.92 47.36 1999124
20071224 47.21 47.87 47.11 47.60 488366
20071226 47.60 47.95 46.16 46.22 1145470
20071227 46.63 47.05 45.19 45.31 1212592
20071228 46.02 46.02 45.26 45.52 1115905
20071231 45.28 45.57 44.94 45.18 1125541
20080102 45.06 45.21 43.18 43.33 2023433
20080103 43.86 43.93 41.13 41.27 3455462
20080104 40.94 41.25 40.20 40.22 2380728
20080107 40.51 40.52 39.78 39.96 2067780
20080108 39.97 40.17 38.29 38.48 3073200
20080109 38.42 38.67 36.51 37.10 4468656
20080110 36.90 38.16 36.61 37.85 3151711
20080111 37.40 37.87 37.35 37.56 2301561
20080114 37.79 38.22 36.45 37.14 1788338
20080115 36.55 36.69 35.62 35.72 2628744
20080116 35.48 36.59 35.48 35.85 2618560
20080117 35.88 36.07 35.30 35.51 3213797
20080118 35.87 37.67 35.39 35.91 3034219
20080122 34.24 35.91 34.24 35.26 3218615
20080123 34.27 35.22 33.71 35.15 4224911
20080124 35.37 35.83 34.69 35.80 2725103
20080125 36.17 36.66 36.01 36.21 2094826
20080128 36.37 36.50 35.62 36.43 1654312
20080129 36.47 37.32 36.47 37.14 1369067
20080130 36.91 37.92 36.91 37.11 1724282
20080131 36.59 39.12 36.59 38.65 3204928
20080201 38.59 38.91 37.89 38.48 2219765
20080204 38.43 38.73 38.04 38.44 1604161
20080205 39.16 42.15 38.34 40.76 4284479
20080206 41.06 41.41 39.38 39.52 2422448
20080207 39.22 40.16 39.08 39.79 1950835
20080208 39.43 40.31 39.43 39.88 1311689
20080211 39.95 40.78 39.77 40.58 1631207
20080212 40.91 41.23 40.07 40.35 2567643
20080213 40.58 41.27 40.49 41.01 1777389
20080214 40.94 41.71 40.49 40.60 1498276
20080215 40.53 41.13 40.17 41.01 1172625
20080219 41.43 41.63 40.95 41.03 1181385
20080220 40.76 41.62 40.65 41.48 1343334
20080221 41.54 41.73 40.66 40.85 1548974
20080222 41.04 41.39 40.46 41.27 1394142
20080225 41.43 41.90 41.08 41.74 1694826
20080226 41.50 42.18 41.37 42.03 1735560
20080227 41.80 42.87 41.69 42.51 2125815
20080228 42.30 42.39 40.73 40.77 1630441
20080229 40.09 40.64 39.58 39.68 1616206
20080303 39.36 39.74 39.01 39.48 1360307
20080304 39.14 40.13 39.07 39.89 1750014
20080305 39.72 40.54 39.43 39.92 1775746
20080306 39.85 40.14 39.04 39.22 1419984
20080307 38.85 39.10 37.60 37.91 1801150
20080310 37.99 38.40 37.64 37.67 1277087
20080311 38.44 38.53 37.45 38.41 1341473
20080312 38.57 38.71 38.09 38.13 2367807
20080313 37.56 38.06 36.62 37.44 3023707
20080314 37.57 37.91 36.97 37.56 2498002
20080317 37.33 37.82 35.98 36.40 3028306
20080318 36.85 37.30 36.51 37.30 1394580
20080319 37.41 38.18 36.77 36.82 1606789
20080320 36.87 37.34 36.43 37.27 1579852
20080324 37.41 38.93 37.35 38.77 1428525
20080325 38.59 38.73 37.82 37.98 1276211
20080326 37.71 38.13 37.21 37.71 946181
20080327 38.00 38.00 37.12 37.23 1078456
20080328 37.57 37.68 37.19 37.26 727950
20080331 37.18 37.40 36.79 37.25 826061
20080401 37.55 38.50 37.26 38.50 1174706
20080402 38.59 39.24 38.34 38.62 1091925
20080403 38.20 38.48 37.81 38.06 1013414
20080404 38.27 38.27 37.38 37.69 963920
20080407 37.50 38.04 37.40 37.90 1131892
20080408 37.87 38.28 37.87 38.22 1152916
20080409 38.31 38.40 37.86 37.97 1246537
20080410 38.16 38.45 37.82 38.23 945634
20080411 38.07 38.21 37.59 37.69 1127293
20080414 37.61 38.06 37.33 37.91 936436
20080415 38.04 38.09 37.43 37.95 697071
20080416 38.20 39.06 38.12 38.81 1079661
20080417 38.83 38.98 38.48 38.87 690173
20080418 39.38 40.35 39.19 40.29 1210074
20080421 40.09 40.23 39.67 39.95 828798
20080422 39.71 39.72 38.46 38.68 837449
20080423 38.75 39.73 38.75 39.53 726855
20080424 39.74 40.64 39.54 40.45 773939
20080425 40.54 40.72 39.63 40.41 541692
20080428 40.28 40.68 40.14 40.34 540268
20080429 40.38 40.64 40.10 40.48 775910
20080430 40.49 40.76 39.77 39.81 861977
20080501 39.83 41.27 39.83 41.27 972133
20080502 41.70 41.70 40.65 41.07 701560
20080505 40.78 41.25 40.78 41.08 632686
20080506 40.48 41.21 40.03 41.09 837011
20080507 40.78 41.29 40.27 40.43 879825
20080508 38.88 41.46 34.69 40.01 1109992
20080509 39.70 39.96 39.21 39.76 679332
20080512 39.91 44.04 39.82 43.32 3988284
20080513 43.04 43.35 41.74 42.04 2762552
20080514 42.37 43.51 42.04 42.96 1167479
20080515 43.07 43.62 42.55 43.55 916288
20080516 43.54 43.64 42.72 43.34 1095210
20080519 43.32 43.91 43.09 43.60 1285847
20080520 43.32 43.43 42.48 43.05 1003778
20080521 43.40 43.70 42.89 42.94 1944265
20080522 41.64 44.47 41.64 44.01 2725431
20080523 43.84 44.05 43.26 43.74 1502874
20080527 43.84 44.52 43.60 44.39 893403
20080528 44.48 44.71 43.85 44.31 981659
20080529 44.34 45.00 44.25 44.89 1087764
20080530 45.34 45.34 44.23 44.89 1556091
20080602 44.48 44.48 43.27 43.89 1943170
20080603 44.26 44.73 44.10 44.37 1225294
20080604 44.11 44.56 43.79 43.93 2406351
20080605 44.58 45.22 43.52 44.61 1136600
20080606 45.51 46.14 44.68 44.68 2606953
20080609 44.80 45.01 43.03 43.64 1631645
20080610 42.83 44.18 42.83 43.57 1376184
20080611 42.85 43.84 42.85 43.25 1553354
20080612 43.31 43.48 42.66 42.66 2347222
20080613 43.02 43.82 43.00 43.65 1936272
20080616 43.23 43.60 43.04 43.50 1205585
20080617 43.62 44.30 43.44 43.51 1394580
20080618 43.36 43.89 43.29 43.61 1449986
20080619 43.50 44.31 43.20 44.22 1053052
20080620 43.86 44.31 42.47 43.64 1834985
20080623 43.85 43.85 43.35 43.73 1900794
20080624 43.41 43.84 42.97 43.18 2139940
20080625 43.36 44.27 43.15 43.97 966220
20080626 43.31 43.53 42.77 42.93 2105667
20080627 42.95 43.14 42.39 42.79 2053655
20080630 42.93 42.95 41.50 42.78 2320613
20080701 42.53 43.45 42.07 43.11 2770873
20080702 43.14 43.76 42.94 43.26 1798631
20080703 43.54 44.22 43.43 43.76 786422
20080707 43.51 44.59 43.21 43.79 1615658
20080708 43.53 44.41 43.53 44.41 1401807
20080709 44.37 44.68 43.64 43.71 1221352
20080710 43.80 44.12 43.00 43.53 1642595
20080711 43.01 43.22 42.16 42.36 1259677
20080714 39.68 41.51 39.67 40.54 3412209
20080715 40.15 40.96 39.84 40.42 1762278
20080716 40.26 41.41 40.07 41.38 1542951
20080717 41.52 42.64 41.07 42.37 1135286
20080718 42.36 42.55 41.47 42.18 1252012
20080721 42.27 42.31 41.70 41.97 938407
20080722 41.75 43.43 41.74 43.43 1245004
20080723 43.56 44.62 43.11 44.60 1791733
20080724 44.58 44.58 42.57 42.58 1633726
20080725 43.00 43.18 42.39 42.78 953627
20080728 42.76 42.95 41.94 41.94 881139
20080729 41.56 43.21 41.56 43.07 1736764
20080730 43.29 44.04 43.05 43.95 854859
20080731 43.84 44.06 43.07 43.26 970162
20080801 43.19 43.52 42.45 42.84 1260115
20080804 42.71 43.10 41.85 42.58 913660
20080805 42.97 43.64 42.43 43.64 1171202
20080806 41.95 42.13 40.73 41.78 2358829
20080807 41.41 42.04 41.41 41.60 1752751
20080808 41.10 42.50 41.10 42.48 819162
20080811 42.24 42.85 41.52 41.80 1229127
20080812 41.93 42.47 41.48 42.35 837887
20080813 42.47 44.00 42.19 43.56 1992226
20080814 43.23 44.79 43.01 44.77 1349795
20080815 44.77 45.09 43.93 44.27 1086559
20080818 44.13 44.25 43.21 43.48 837777
20080819 43.48 43.48 42.30 42.51 796715
20080820 42.50 43.10 42.23 42.63 672324
20080821 42.01 43.21 42.01 43.17 607501
20080822 43.17 43.84 43.04 43.78 573666
20080825 43.64 43.79 43.11 43.20 730359
20080826 43.11 43.27 42.70 43.04 587900
20080827 42.87 43.69 42.69 43.32 708897
20080828 43.51 44.45 43.40 43.99 1039912
20080829 43.72 43.72 42.86 42.95 941473
20080902 43.12 43.84 41.83 41.93 1780236
20080903 41.76 41.99 41.16 41.55 1542623
20080904 41.42 41.42 40.47 40.48 811607
20080905 39.94 40.64 39.88 40.38 799672
20080908 41.30 42.08 40.90 41.52 1331618
20080909 41.67 42.09 40.27 40.29 1412319
20080910 40.73 41.07 40.24 40.68 1104517
20080911 40.26 41.04 39.98 40.96 971366
20080912 40.58 41.45 40.56 41.20 1168902
20080915 40.20 41.44 40.00 40.00 1146784
20080916 39.36 40.37 39.00 39.86 1876704
20080917 39.15 40.12 37.59 37.59 1493567
20080918 38.15 39.11 37.21 38.92 1852614
20080919 38.19 40.92 38.19 39.75 1473419
20080922 39.04 39.70 38.07 38.11 802628
20080923 38.57 39.17 37.56 37.67 872160
20080924 37.58 38.24 37.28 37.96 807008
20080925 38.26 38.94 38.10 38.52 942896
20080926 37.79 38.63 37.79 38.55 704407
20080929 38.02 38.50 35.87 36.13 1201095
20080930 36.62 36.85 35.18 36.70 1561128
20081001 36.53 36.80 35.90 36.55 1107802
20081002 36.20 36.55 35.31 35.31 872707
20081003 35.62 35.74 33.69 33.71 1462141
20081006 33.02 33.27 31.21 31.78 1744210
20081007 32.07 32.40 30.35 30.37 1872981
20081008 29.59 31.19 29.59 29.72 1796222
20081009 30.24 30.50 28.02 28.02 1775637
20081010 27.11 28.21 25.29 27.02 2377005
20081013 28.37 29.76 27.36 29.65 1996168
20081014 30.64 33.94 29.73 30.65 2178922
20081015 29.89 30.18 28.64 28.64 2706379
20081016 28.69 29.77 26.66 29.71 2103039
20081017 29.29 30.27 27.96 28.87 1366439
20081020 28.90 30.16 28.90 30.16 1108240
20081021 29.63 30.27 29.21 29.31 1067506
20081022 28.48 28.56 24.61 25.17 3848344
20081023 25.22 25.57 23.86 25.39 3715631
20081024 23.70 25.78 23.70 25.21 2224911
20081027 24.86 25.70 24.25 24.79 1555544
20081028 25.59 27.54 25.10 27.54 1917547
20081029 27.69 27.69 25.54 25.55 3432576
20081030 26.31 26.68 25.79 26.13 2075226
20081031 26.33 27.88 26.12 27.54 1506269
20081103 28.78 29.03 27.16 28.95 2086723
20081104 29.50 30.16 28.95 30.12 2325869
20081105 29.77 29.94 28.31 28.37 1308952
20081106 28.11 28.64 27.01 27.20 1968574
20081107 27.49 28.73 27.20 28.06 1316726
20081110 28.59 29.16 27.27 27.85 1604709
20081111 27.46 27.84 26.39 26.88 1235040
20081112 26.37 27.00 25.45 25.54 1282781
20081113 25.18 27.93 24.85 27.93 2354011
20081114 27.41 27.65 25.94 26.06 1858637
20081117 25.69 26.21 25.06 25.42 1329428
20081118 25.34 26.09 24.62 25.53 1535067
20081119 25.46 26.11 23.92 23.94 1332713
20081120 23.84 24.12 22.13 22.29 2756967
20081121 22.13 23.74 21.85 23.74 2136436
20081124 24.13 24.69 23.33 24.28 2165891
20081125 24.67 25.05 23.81 24.61 2239256
20081126 24.15 24.83 23.88 24.67 2420148
20081128 24.49 25.48 24.41 25.44 1508130
20081201 24.94 25.19 23.27 23.27 1243471
20081202 23.64 25.33 23.59 25.26 2334958
20081203 24.48 26.20 24.26 26.05 1799617
20081204 25.68 26.52 24.67 25.15 1284424
20081205 24.86 26.54 24.12 26.33 1529264
20081208 26.88 28.01 26.88 27.61 1436628
20081209 27.47 27.84 27.05 27.32 1935396
20081210 27.56 28.43 26.99 27.87 910266
20081211 27.62 28.67 27.31 27.74 1387243
20081212 27.12 28.61 26.60 28.61 2024199
20081215 28.61 29.22 27.86 28.41 1003997
20081216 28.72 29.58 28.16 29.58 1385163
20081217 29.21 30.50 28.90 29.93 1380126
20081218 30.06 31.19 29.93 30.82 1494115
20081219 31.00 31.86 30.22 30.27 2300356
20081222 30.30 30.64 29.28 29.90 1021188
20081223 30.42 30.47 28.29 28.79 1990474
20081224 29.00 29.21 28.51 29.06 640569
20081226 29.21 29.65 28.96 29.63 2644950
20081229 29.63 30.44 29.42 30.44 3198686
20081230 30.76 31.21 30.19 30.96 2395511
20081231 31.03 32.28 31.03 32.09 1257706
20090102 32.39 34.17 32.00 33.88 1878347
20090105 33.53 34.59 33.42 34.30 2827484
20090106 34.61 36.43 34.16 36.10 4257323
20090107 35.82 35.82 33.95 34.60 4899864
20090108 34.37 34.37 33.42 33.60 3426116
20090109 33.65 33.72 32.88 33.21 2600493
20090112 33.33 33.58 32.64 32.93 1661539
20090113 32.98 34.37 32.92 34.08 2504353
20090114 33.73 33.80 32.25 32.60 2461648
20090115 32.65 33.78 32.06 33.48 2104681
20090116 33.99 33.99 32.78 33.77 1816370
20090120 32.99 33.85 31.99 32.14 2249111
20090121 32.56 33.63 32.03 33.48 1713332
20090122 32.84 34.19 32.50 33.51 1779360
20090123 32.87 33.11 32.34 32.83 1813414
20090126 33.06 34.12 33.02 33.51 1360964
20090127 33.49 34.81 33.49 34.52 1394251
20090128 35.00 35.47 34.75 35.12 1259349
20090129 35.03 35.13 33.50 33.63 1707419
20090130 33.80 34.65 33.28 33.64 1773885
20090202 34.22 34.70 32.89 34.37 2090884
20090203 33.74 35.24 33.70 35.13 1659896
20090204 35.26 35.66 34.61 34.70 2233124
20090205 34.49 35.64 34.24 35.42 1698111
20090206 35.46 36.97 35.34 36.90 2275390
20090209 36.96 36.97 36.09 36.78 965234
20090210 36.74 37.16 35.10 35.45 1625513
20090211 36.44 37.15 35.67 36.79 2057049
20090212 36.17 37.33 35.45 36.27 2267725
20090213 36.27 36.91 36.12 36.15 1469258
20090217 35.31 35.48 34.55 34.67 1772899
20090218 34.83 34.98 34.41 34.59 1442650
20090219 34.59 35.21 33.51 33.65 1336655
20090220 33.02 33.86 33.00 33.46 1320778
20090223 33.59 34.16 32.05 32.13 1829620
20090224 32.47 33.00 31.76 32.81 1592664
20090225 32.62 32.72 31.53 31.98 1930468
20090226 32.39 32.47 31.38 31.46 1767972
20090227 31.13 32.37 30.50 31.73 1894881
20090302 31.14 31.70 31.02 31.22 2706598
20090303 31.61 31.83 30.61 31.20 2609253
20090304 31.47 33.64 31.42 33.09 3304572
20090305 32.46 32.85 31.00 31.21 1978648
20090306 31.18 31.78 29.60 29.99 2687216
20090309 29.61 30.19 29.13 29.30 2468656
20090310 29.13 29.80 28.41 29.79 3051629
20090311 30.02 30.65 29.59 30.39 2221517
20090312 30.27 32.09 30.27 32.03 2209691
20090313 32.07 32.39 31.71 32.32 1973939
20090316 32.60 32.60 31.33 31.40 2009527
20090317 31.54 32.24 31.20 32.24 1043307
20090318 32.30 33.34 31.96 33.01 1381659
20090319 32.96 33.11 32.25 32.35 1358336
20090320 32.48 32.88 31.79 31.86 1521489
20090323 32.54 34.15 32.12 34.15 1449329
20090324 33.73 34.19 33.27 33.31 1115467
20090325 33.42 33.95 32.73 33.53 1095319
20090326 33.77 34.81 33.61 34.52 1284205
20090327 34.00 34.00 33.08 33.26 1249822
20090330 32.65 33.52 31.80 33.50 1266685
20090331 33.63 34.24 33.35 33.64 1007610
20090401 33.23 34.44 32.93 34.32 1016808
20090402 35.05 36.19 34.64 35.84 1531782
20090403 35.77 36.76 35.74 36.67 1469368
20090406 37.00 37.00 35.74 36.32 1205366
20090407 35.90 36.14 34.76 35.46 1421736
20090408 34.12 35.10 34.12 34.72 1397208
20090409 35.16 35.71 34.90 35.69 1105721
20090413 35.32 35.55 34.62 35.09 1011771
20090414 34.81 35.16 34.34 34.45 725979
20090415 34.60 34.60 33.78 34.01 1153792
20090416 33.95 34.58 33.92 34.30 1871777
20090417 34.32 35.01 34.25 34.69 1684205
20090420 34.21 34.27 33.57 33.63 918150
20090421 33.47 34.10 33.45 33.94 860553
20090422 33.66 34.40 33.40 33.65 961949
20090423 33.57 33.74 32.83 33.64 937640
20090424 33.81 34.19 33.58 33.85 999179
20090427 33.45 34.10 33.39 33.74 1122256
20090428 33.51 34.28 33.43 34.01 813140
20090429 34.32 35.45 34.29 35.17 853545
20090430 34.93 35.01 33.63 33.75 1843088
20090501 33.78 33.88 33.06 33.88 1556091
20090504 34.16 34.71 33.56 34.58 1561237
20090505 34.59 34.63 34.25 34.51 1041226
20090506 34.82 35.03 34.56 34.90 741528
20090507 35.11 35.20 34.17 34.33 1242705
20090508 34.57 34.88 33.92 34.23 1180071
20090511 33.87 34.66 33.54 34.27 852669
20090512 34.48 34.50 33.73 34.16 745689
20090513 33.80 33.80 32.91 33.01 889351
20090514 33.08 33.54 32.98 33.31 724336
20090515 33.31 33.55 33.00 33.14 969614
20090518 33.37 33.98 33.17 33.98 803285
20090519 33.89 34.24 33.62 33.90 733534
20090520 34.10 34.70 33.79 33.93 1370709
20090521 35.07 36.81 34.61 36.48 4292582
20090522 36.48 36.58 36.12 36.31 1219272
20090526 36.34 38.60 36.34 38.47 2006351
20090527 38.33 38.93 38.01 38.22 1559814
20090528 38.77 38.80 37.59 38.16 1239967
20090529 38.09 38.85 37.86 38.78 1348809
20090601 38.95 40.41 38.95 40.32 1380345
20090602 40.16 40.49 39.71 40.04 1557952
20090603 39.97 39.97 39.03 39.57 920011
20090604 39.65 40.03 39.36 39.93 733425
20090605 40.13 40.67 39.90 40.12 1074186
20090608 39.98 40.33 39.46 40.03 702327
20090609 40.23 40.42 39.74 39.90 876321
20090610 40.18 40.47 39.49 40.20 881029
20090611 40.24 41.24 40.18 40.77 1448015
20090612 41.15 41.21 40.27 41.09 1241610
20090615 40.65 40.88 39.87 40.42 1221243
20090616 40.68 40.68 39.69 39.87 1054366
20090617 39.90 40.72 39.68 40.58 1206680
20090618 40.73 41.05 40.07 40.81 1063455
20090619 41.01 41.19 39.82 40.08 1803230
20090622 39.93 40.05 38.91 38.98 1176896
20090623 39.24 39.24 38.68 38.89 880591
20090624 39.29 39.77 39.04 39.32 1184013
20090625 39.13 39.63 38.92 39.55 883657
20090626 39.44 39.98 39.14 39.85 969505
20090629 39.80 40.36 39.53 40.27 747988
20090630 40.30 40.65 39.78 40.46 1302382
20090701 40.60 41.00 40.16 40.82 1101889
20090702 40.64 40.64 39.96 40.00 1278730
20090706 40.00 40.13 39.47 39.90 936217
20090707 39.93 39.93 38.97 39.00 1034876
20090708 39.01 39.31 38.06 38.52 1510539
20090709 38.85 39.15 38.43 38.96 907419
20090710 38.75 39.17 38.57 38.97 1100137
20090713 38.99 39.68 38.68 39.68 749083
20090714 39.64 39.95 39.38 39.94 694114
20090715 39.81 40.71 39.53 40.71 1395456
20090716 40.49 41.58 40.38 41.48 891432
20090717 41.43 41.53 41.03 41.45 772844
20090720 41.62 42.01 41.50 41.98 763975
20090721 42.38 42.66 41.92 42.62 1203942
20090722 42.01 42.77 42.01 42.40 863838
20090723 42.36 42.98 42.06 42.98 1171968
20090724 42.56 42.92 42.33 42.77 753353
20090727 42.79 43.02 42.36 42.77 835259
20090728 42.80 43.75 42.70 43.58 1204380
20090729 43.53 43.96 43.33 43.79 1280920
20090730 44.08 44.81 43.74 44.27 1326253
20090731 44.19 44.75 43.91 43.99 930304
20090803 44.46 44.46 43.49 44.39 1289351
20090804 44.40 44.63 44.22 44.53 767588
20090805 44.60 44.75 44.19 44.32 1017794
20090806 44.36 44.56 43.66 44.43 1242048
20090807 44.99 45.63 44.31 45.16 2502491
20090810 45.08 45.62 45.01 45.41 1688256
20090811 45.32 45.41 44.70 44.72 1132987
20090812 44.79 45.81 44.77 45.62 2171804
20090813 45.66 45.92 45.45 45.87 1064112
20090814 45.75 45.95 45.06 45.35 1163756
20090817 45.04 45.09 44.24 44.31 971804
20090818 44.61 44.61 44.06 44.25 1029948
20090819 43.80 45.00 43.67 44.80 940378
20090820 44.88 44.97 44.40 44.63 557350
20090821 44.67 45.43 44.58 45.37 1010019
20090824 45.52 45.66 45.14 45.36 738900
20090825 45.66 45.89 45.27 45.61 940268
20090826 45.84 46.04 45.52 45.75 1006625
20090827 45.75 45.75 45.02 45.44 1323077
20090828 45.86 45.95 45.22 45.36 1369724
20090831 45.20 45.20 44.54 44.61 987900
20090901 44.48 44.83 43.64 43.71 1324391
20090902 43.32 43.84 43.25 43.26 1599672
20090903 43.41 43.81 43.15 43.78 1218615
20090904 43.97 44.33 43.44 44.33 831207
20090908 44.74 44.74 44.21 44.48 866356
20090909 44.70 45.31 44.33 45.08 1245990
20090910 45.22 45.68 45.05 45.66 1174815
20090911 45.80 46.57 45.67 46.48 1713222
20090914 46.93 47.47 46.54 47.37 1772899
20090915 47.12 47.47 47.02 47.32 1722530
20090916 47.40 48.38 47.34 48.34 2391897
20090917 48.12 48.25 47.64 47.72 1038489
20090918 47.84 48.15 47.69 47.85 1133425
20090921 47.68 47.82 46.84 47.61 1359978
20090922 48.04 48.04 47.31 47.49 1154339
20090923 47.53 47.70 47.22 47.22 1134958
20090924 47.48 47.55 46.69 46.75 769012
20090925 46.59 46.95 46.26 46.38 1039584
20090928 47.50 48.79 47.50 48.58 3901013
20090929 48.54 49.04 48.47 48.63 3137257
20090930 48.90 48.90 47.49 48.14 1607227
20091001 48.10 48.53 46.86 46.93 1205694
20091002 46.62 47.02 46.26 46.34 907200
20091005 46.48 46.86 46.13 46.79 1069477
20091006 46.06 47.65 46.06 47.27 990638
20091007 47.34 47.52 46.76 47.09 690063
20091008 47.32 48.30 46.65 47.91 836792
20091009 47.89 48.14 47.64 47.95 852012
20091012 48.34 48.38 47.94 48.15 577717
20091013 48.01 48.30 47.76 48.15 783575
20091014 49.14 49.73 48.87 49.67 1548207
20091015 49.60 49.65 48.56 48.85 1491487
20091016 48.62 48.74 47.74 48.47 1437723
20091019 48.68 49.04 48.46 49.00 1024364
20091020 49.21 49.22 48.13 48.46 764851
20091021 48.09 49.01 48.06 48.14 1180071
20091022 48.09 48.59 47.68 48.50 815001
20091023 48.88 48.88 47.18 47.29 1012428
20091026 47.38 47.87 46.76 46.96 1114262
20091027 46.96 47.32 46.58 46.65 874569
20091028 46.58 46.80 45.83 45.85 840405
20091029 46.10 47.00 45.78 46.81 925048
20091030 46.71 46.79 46.27 46.31 1239091
20091102 46.54 46.96 45.65 46.43 1181823
20091103 46.30 46.81 45.98 46.75 918916
20091104 46.73 47.53 46.68 46.99 952532
20091105 47.41 48.13 47.15 48.13 988010
20091106 47.69 48.08 47.49 48.04 645606
20091109 48.33 49.48 48.31 49.45 1194963
20091110 49.22 49.43 48.94 49.13 856940
20091111 49.48 49.95 49.25 49.86 1114700
20091112 48.53 49.91 48.53 49.23 1502217
20091113 49.17 49.37 48.75 49.28 1013414
20091116 49.13 50.34 49.13 50.24 945962
20091117 50.27 50.49 50.12 50.37 730249
20091118 50.34 50.43 49.92 50.22 626663
20091119 49.85 49.97 49.07 49.74 1116452
20091120 49.98 50.04 49.28 49.62 717876
20091123 50.15 50.79 50.13 50.53 893622
20091124 50.29 50.54 49.37 50.38 627211
20091125 50.59 50.75 50.28 50.60 393540
20091127 49.53 49.95 49.14 49.55 379633
20091130 49.51 50.51 49.25 50.51 1433562
20091201 50.79 51.08 50.40 50.74 1787462
20091202 50.83 51.13 50.58 50.90 712291
20091203 51.12 51.14 50.27 50.35 756857
20091204 50.98 51.45 50.47 50.87 1243143
20091207 50.95 51.06 50.57 50.81 1298002
20091208 50.48 50.55 50.04 50.27 1363701
20091209 50.19 50.65 49.81 50.58 957460
20091210 50.75 51.10 50.61 50.89 659622
20091211 51.14 51.22 50.82 50.94 541254
20091214 51.34 51.60 51.01 51.55 710649
20091215 51.47 51.60 50.89 51.20 706707
20091216 51.32 51.85 51.32 51.52 712839
20091217 51.01 51.42 50.84 51.02 766822
20091218 51.45 51.45 50.48 50.87 1421736
20091221 50.89 51.64 50.89 51.27 588886
20091222 51.82 52.06 51.71 51.91 651957
20091223 52.05 52.65 51.97 52.62 574980
20091224 52.84 52.94 52.50 52.91 167753
20091228 52.90 53.13 52.70 53.09 558774
20091229 53.30 53.30 52.88 52.92 554832
20091230 52.73 53.07 52.69 53.07 430222
20091231 53.04 53.06 52.53 52.54 433616
20100104 52.91 52.97 52.50 52.73 928223
20100105 52.84 52.92 52.31 52.71 761675
20100106 52.75 52.92 52.48 52.90 951218
20100107 52.60 52.86 52.16 52.37 824747
20100108 52.24 52.25 51.74 52.24 768464
20100111 52.32 52.53 51.67 51.92 706488
20100112 51.73 51.73 51.08 51.35 981768
20100113 51.38 52.04 51.32 51.89 655023
20100114 51.95 52.16 51.60 52.06 790802
20100115 51.97 52.09 50.90 51.11 883876
20100119 51.00 52.06 50.88 52.06 1005639
20100120 51.65 51.65 51.11 51.59 881029
20100121 51.57 51.74 50.07 50.22 1422831
20100122 50.14 50.14 48.57 48.61 1383192
20100125 48.80 49.02 48.13 48.58 1263400
20100126 48.53 48.53 48.13 48.16 1111963
20100127 48.15 48.30 47.43 47.88 1669861
20100128 48.13 48.19 47.04 47.62 1218505
20100129 47.91 47.91 46.77 46.85 1207118
20100201 47.12 48.05 46.58 47.95 1592335
20100202 47.90 48.49 47.66 48.46 1007720
20100203 48.29 48.54 47.94 48.28 607391
20100204 47.91 48.09 46.83 46.84 1117000
20100205 46.87 47.03 46.15 46.90 1219491
20100208 47.53 48.27 47.00 47.20 1349138
20100209 47.63 48.16 47.23 47.95 1351109
20100210 49.00 49.00 47.31 47.61 1815823
20100211 47.47 47.91 46.94 47.70 1270627
20100212 47.25 47.46 46.13 46.82 1732603
20100216 47.11 47.66 46.81 47.66 1030605
20100217 47.75 47.78 47.35 47.53 931837
20100218 47.53 47.85 47.39 47.76 726198
20100219 47.61 48.13 47.29 47.90 991952
20100222 47.56 48.03 47.51 47.76 917493
20100223 47.71 47.91 47.20 47.65 1039255
20100224 47.71 47.79 47.24 47.40 1231207
20100225 46.78 47.03 46.32 46.94 899973
20100226 46.89 47.36 46.66 47.30 1029291
20100301 47.29 48.10 47.21 47.90 1164741
20100302 48.04 48.39 47.87 48.00 961292
20100303 48.19 48.19 47.69 47.77 1128388
20100304 47.74 47.85 47.30 47.48 1217410
20100305 47.68 48.39 47.63 48.37 709992
20100308 48.30 48.70 48.30 48.54 816644
20100309 48.40 48.82 48.19 48.67 683274
20100310 48.74 48.96 48.44 48.91 929975
20100311 48.68 48.95 48.48 48.95 852122
20100312 48.95 48.97 48.52 48.81 617246
20100315 48.72 49.01 48.54 48.93 538516
20100316 49.06 49.08 48.70 49.00 668930
20100317 49.02 49.74 48.96 49.66 1160142
20100318 49.70 49.91 49.50 49.72 1017903
20100319 49.83 50.16 49.60 49.83 1789543
20100322 49.47 50.38 49.32 50.26 1358993
20100323 50.43 50.67 50.11 50.62 988119
20100324 50.48 50.48 50.05 50.12 1104407
20100325 50.25 50.35 50.00 50.06 1589269
20100326 50.12 50.22 49.78 49.85 1148974
20100329 49.98 50.29 49.89 50.20 626992
20100330 50.23 50.30 49.97 50.22 602245
20100331 49.95 50.20 49.70 49.76 1244676
20100401 49.51 50.32 48.96 49.54 5038161
20100405 48.67 49.96 48.31 49.35 2076430
20100406 49.02 49.40 48.94 49.22 1820969
20100407 49.13 49.37 48.99 49.11 1614673
20100408 48.90 49.12 48.54 49.00 1328661
20100409 49.16 49.81 48.96 49.78 1138133
20100412 49.74 50.21 49.63 50.06 1705667
20100413 50.12 50.22 49.81 50.15 1331180
20100414 50.25 50.77 49.99 50.72 1653545
20100415 50.64 50.87 50.31 50.87 2053764
20100416 50.78 50.79 50.27 50.41 1546893
20100419 50.20 50.22 49.67 50.09 1576567
20100420 50.34 50.48 49.96 50.43 1264933
20100421 50.59 50.59 50.07 50.48 892308
20100422 50.14 50.65 49.67 50.54 1012428
20100423 50.47 50.82 50.10 50.79 779633
20100426 50.73 51.01 50.59 50.61 1113386
20100427 50.32 50.48 49.33 49.43 1061703
20100428 49.64 49.76 48.50 48.85 1768191
20100429 49.08 49.16 48.62 49.07 1089735
20100430 49.15 49.15 47.78 47.85 1178867
20100503 48.24 48.24 47.32 47.42 1603285
20100504 47.04 47.17 45.97 46.58 1659677
20100505 46.06 46.78 46.06 46.54 1469477
20100506 46.51 47.08 44.80 45.91 3368629
20100507 45.99 46.14 44.77 45.28 3128388
20100510 47.45 47.45 46.11 46.72 1984561
20100511 46.20 47.03 46.17 46.48 1466959
20100512 46.54 47.43 46.54 47.33 1287161
20100513 47.32 47.51 46.80 46.82 922091
20100514 46.64 46.64 45.28 45.53 1897290
20100517 45.54 46.00 45.03 45.54 1896633
20100518 45.76 45.99 45.00 45.06 1861484
20100519 45.04 45.36 44.58 44.85 1635478
20100520 44.75 45.10 43.56 43.73 2561073
20100521 43.27 45.65 42.97 45.43 3548317
20100524 45.11 45.20 44.39 44.58 2446209
20100525 43.58 44.05 43.01 44.04 3389981
20100526 44.21 45.10 44.08 44.33 2154503
20100527 45.07 45.53 44.86 45.52 1236682
20100528 45.60 45.96 45.23 45.65 2207501
20100601 45.18 45.39 43.72 43.78 2718314
20100602 44.04 45.28 43.93 45.25 2314591
20100603 45.41 45.98 45.28 45.90 1615439
20100604 45.05 45.15 43.51 43.64 2346565
20100607 43.67 44.05 43.20 43.24 2009417
20100608 43.23 43.87 43.10 43.83 1839475
20100609 44.03 44.50 43.58 43.77 1089187
20100610 44.43 45.20 44.25 45.15 1017246
20100611 44.62 45.16 44.56 45.11 970493
20100614 45.54 45.71 44.95 44.98 1210660
20100615 45.12 46.04 45.05 45.98 977043
20100616 45.60 46.35 45.41 46.18 878902
20100617 46.19 46.72 45.95 46.72 1550933
20100618 46.71 46.77 46.11 46.29 1465892
20100621 46.87 47.06 45.81 46.05 1303561
20100622 46.06 46.41 45.17 45.26 1030972
20100623 45.15 45.40 44.68 44.94 792988
20100624 44.83 44.84 43.68 43.84 974205
20100625 44.01 44.16 43.42 43.89 1335984
20100628 44.00 44.00 43.36 43.51 940145
20100629 43.00 43.02 41.49 41.73 1704640
20100630 41.48 42.14 41.29 41.45 1948628
20100701 41.42 41.49 40.45 40.87 1582919
20100702 40.96 41.08 40.34 40.40 1461962
20100706 40.66 40.93 39.77 40.03 1615778
20100707 40.20 41.48 40.18 41.45 1273540
20100708 41.69 42.11 41.30 41.54 2254841
20100709 41.56 41.89 41.41 41.84 1046692
20100712 41.74 42.23 41.63 42.02 960450
20100713 42.39 43.22 42.20 43.06 1360546
20100714 42.80 43.18 42.50 42.78 1046473
20100715 42.76 42.89 42.20 42.79 1187844
20100716 42.57 42.57 41.48 41.50 1202473
20100719 41.71 42.33 41.71 42.22 1060883
20100720 41.54 42.30 41.31 42.30 1263060
20100721 42.58 42.58 41.15 41.33 1439146
20100722 41.84 42.60 41.73 42.50 1228127
20100723 42.36 42.98 42.22 42.85 900626
20100726 42.87 42.96 42.59 42.88 1037412
20100727 43.14 43.15 42.39 42.49 814166
20100728 42.30 42.64 42.16 42.41 1115685
20100729 42.60 42.70 41.09 41.38 1544165
20100730 41.11 41.70 40.88 41.52 1103240
20100802 42.15 42.66 42.02 42.49 916565
20100803 42.41 42.67 42.04 42.16 820607
20100804 42.25 42.47 42.06 42.42 717990
20100805 42.05 42.54 42.05 42.48 944184
20100806 42.14 42.29 41.56 42.18 888400
20100809 42.33 42.71 42.28 42.67 980755
20100810 42.34 42.68 42.03 42.54 1657043
20100811 41.77 41.83 40.04 40.20 2394465
20100812 39.79 39.93 38.84 38.92 1866316
20100813 38.78 38.91 38.38 38.51 1417422
20100816 38.36 39.04 38.09 38.70 1285330
20100817 39.07 39.28 38.71 38.85 1011431
20100818 39.04 39.06 38.57 38.82 1006300
20100819 38.61 38.74 38.31 38.48 1196687
20100820 38.13 38.55 37.90 38.49 1398536
20100823 38.61 38.66 37.69 37.69 1243519
20100824 37.05 37.37 36.70 37.04 1781275
20100825 36.79 37.02 36.46 36.73 2108994
20100826 36.90 36.97 36.55 36.74 1395370
20100827 37.00 37.37 36.42 37.35 2161831
20100830 37.11 37.25 36.78 36.81 1128785
20100831 36.60 36.93 36.28 36.47 1938803
20100901 37.07 38.18 36.60 38.16 1963147
20100902 38.21 38.45 37.96 38.45 1091668
20100903 38.75 38.94 38.41 38.94 1139483
20100907 38.71 38.85 38.25 38.33 1011995
20100908 38.47 38.65 38.21 38.49 1874743
20100909 38.89 38.94 38.15 38.36 1281339
20100910 39.30 39.56 38.93 39.41 1847874
20100913 39.69 39.92 39.38 39.44 1591366
20100914 39.38 39.57 39.10 39.37 1565150
20100915 39.23 39.78 39.02 39.74 1104677
20100916 39.59 39.87 39.49 39.69 1490308
20100917 40.17 40.18 39.69 40.10 1892692
20100920 40.20 41.02 40.13 40.93 1100000
20100921 40.91 41.30 40.69 41.05 1783584
20100922 40.94 41.25 40.62 40.71 2135819
20100923 40.37 41.16 40.25 40.83 1392622
20100924 41.28 41.76 41.05 41.72 1549703
20100927 41.79 41.79 41.37 41.52 765061
20100928 41.73 42.22 41.14 42.15 1266653
20100929 42.19 42.30 41.76 42.18 1282100
20100930 42.50 42.68 42.24 42.29 1680894
20101001 42.62 43.03 41.96 42.04 1823833
20101004 42.03 42.10 41.51 41.69 995352
20101005 42.00 42.76 42.00 42.65 1323220
20101006 42.60 42.60 42.01 42.31 924753
20101007 42.52 42.61 41.91 42.19 769848
20101008 42.25 42.73 42.13 42.63 1011452
20101011 42.64 43.11 42.53 42.84 672706
20101012 42.77 43.33 42.50 43.22 969897
20101013 43.49 43.99 43.33 43.74 1218245
20101014 43.75 43.78 43.03 43.19 1331161
20101015 43.55 45.76 43.37 45.40 3763409
20101018 45.59 45.97 45.13 45.97 1981457
20101019 45.30 45.41 44.70 45.00 1407743
20101020 45.10 45.61 45.04 45.35 1052680
20101021 45.55 45.96 44.92 45.39 778985
20101022 45.42 45.80 45.36 45.77 714043
20101025 45.95 45.95 45.34 45.51 1153738
20101026 45.37 45.66 45.07 45.55 950643
20101027 45.16 45.23 44.76 45.11 1011452
20101028 45.38 45.58 44.90 45.35 858722
20101029 45.26 45.53 44.98 45.09 1158089
20101101 45.31 45.59 44.68 44.96 930192
20101102 45.40 45.72 45.36 45.63 811076
20101103 45.65 45.77 44.83 45.21 1470510
20101104 45.69 45.80 45.59 45.65 1133722
20101105 45.78 45.93 45.54 45.72 745045
20101108 45.25 45.49 44.91 45.02 1697429
20101109 45.15 45.43 44.68 44.85 1503145
20101110 44.81 45.04 44.01 44.47 2042049
20101111 43.98 44.01 43.29 43.56 1657397
20101112 43.32 43.53 43.00 43.08 1132417
20101115 43.15 43.25 42.76 42.80 1079005
20101116 42.42 42.48 41.88 42.14 1670451
20101117 42.20 42.41 41.89 41.98 1188548
20101118 42.24 42.57 41.99 42.48 1386422
20101119 42.42 42.47 42.05 42.29 658455
20101122 42.06 42.33 41.83 42.30 732644
20101123 41.76 41.83 41.41 41.65 996875
20101124 41.86 42.35 41.81 42.22 776266
20101126 41.89 42.14 41.65 41.91 461887
20101129 41.69 41.69 41.13 41.46 1095540
20101130 41.05 41.34 40.85 41.03 1296133
20101201 41.64 42.82 41.61 42.71 1407634
20101202 42.72 43.22 42.61 42.99 1227383
20101203 42.85 43.37 42.85 43.30 875148
20101206 43.24 43.46 43.02 43.26 781596
20101207 43.68 43.73 43.27 43.28 853936
20101208 43.38 43.67 42.99 43.48 982298
20101209 43.63 43.89 43.16 43.21 854371
20101210 43.30 43.36 43.10 43.31 956734
20101213 43.39 43.43 43.11 43.12 946944
20101214 43.57 45.13 43.57 44.96 3685739
20101215 44.96 45.04 44.55 44.72 2151918
20101216 44.79 44.81 44.07 44.45 1566999
20101217 44.45 44.73 44.33 44.49 1446578
20101220 44.64 44.64 43.94 44.07 1114359
20101221 44.41 44.73 44.37 44.55 1810266
20101222 44.67 45.31 44.63 45.11 1356156
20101223 44.97 45.28 44.91 45.24 685823
20101227 45.08 45.70 45.08 45.68 1024564
20101228 45.67 45.79 45.41 45.69 1290184
20101229 45.79 45.81 45.59 45.66 833041
20101230 45.64 45.84 45.57 45.79 592228
20101231 45.72 45.92 45.72 45.79 964659
20110103 46.07 46.94 45.97 46.93 1883279
20110104 46.87 46.97 46.54 46.94 1415411
20110105 46.74 47.48 46.57 47.13 2078702
20110106 47.22 47.69 47.06 47.66 1245336
20110107 47.71 48.10 47.63 48.05 1310225
20110110 47.81 48.23 47.60 47.92 1342831
20110111 48.00 48.20 47.57 48.17 1080353
20110112 48.44 48.60 48.23 48.50 1055329
20110113 48.57 48.75 48.42 48.61 1059879
20110114 48.49 49.14 48.45 49.07 1078728
20110118 49.10 49.90 49.09 49.56 1180556
20110119 49.60 49.71 48.88 48.92 1209588
20110120 48.67 48.97 48.21 48.89 1002357
20110121 49.29 49.36 48.81 48.95 704022
20110124 48.98 49.66 48.84 49.39 940827
20110125 49.34 49.68 49.04 49.66 968017
20110126 49.75 49.85 49.41 49.57 599378
20110127 49.68 50.09 49.62 50.00 858498
20110128 49.97 50.03 48.40 48.42 1438485
20110131 48.53 49.28 48.23 49.19 1256819
20110201 49.39 50.28 48.80 50.14 4110823
20110202 49.85 50.44 49.75 50.40 1870171
20110203 50.22 51.64 49.94 51.34 2706895
20110204 51.27 51.52 50.97 51.47 1469792
20110207 51.48 52.11 51.42 51.89 1291809
20110208 51.69 52.26 51.59 52.19 1569345
20110209 48.46 49.03 44.04 44.71 13494177
20110210 44.40 44.49 43.85 44.40 3438108
20110211 44.30 44.77 44.03 44.24 2700396
20110214 44.13 44.37 43.71 44.00 2151932
20110215 43.92 44.16 43.67 43.74 1171782
20110216 43.90 44.53 43.88 44.45 1985757
20110217 44.22 45.14 44.19 44.73 2133083
20110218 44.84 45.22 44.17 45.18 1933868
20110222 44.56 44.86 43.77 43.80 1899961
20110223 43.74 44.35 43.41 43.71 2542020
20110224 43.78 44.20 43.41 43.83 1538255
20110225 44.11 44.95 43.80 44.85 1805500
20110228 44.90 45.01 44.36 44.43 1316833
20110301 44.64 44.75 43.60 43.67 1244470
20110302 43.68 44.45 43.55 44.17 1274260
20110303 44.51 45.04 44.44 44.75 1319649
20110304 44.62 44.76 43.76 44.07 1221071
20110307 44.32 44.34 43.43 43.62 774544
20110308 43.65 44.56 43.49 44.30 1038322
20110309 44.15 44.79 43.89 44.38 1278051
20110310 43.82 44.02 43.27 43.55 1296575
20110311 43.58 44.27 43.29 44.22 1034676
20110314 43.80 43.97 43.13 43.36 1143191
20110315 42.69 43.46 42.36 43.17 1465826
20110316 43.01 43.34 42.13 42.45 1331098
20110317 43.00 43.36 42.67 42.98 860036
20110318 43.55 44.12 43.49 43.84 1382012
20110321 44.40 45.09 44.16 45.05 1426670
20110322 45.00 45.02 44.54 44.54 881394
20110323 44.46 44.94 44.28 44.81 662960
20110324 45.05 45.59 44.72 45.35 966718
20110325 45.57 45.82 45.27 45.58 886356
20110328 45.65 45.72 44.87 44.95 804160
20110329 45.15 45.38 44.90 45.32 661990
20110330 45.57 45.69 45.23 45.41 717542
20110331 45.41 45.57 45.10 45.18 944282
20110401 45.64 45.89 45.17 45.78 858526
20110404 45.80 46.12 45.61 45.80 539559
20110405 45.81 46.32 45.66 45.96 848063
20110406 46.22 46.29 45.72 46.11 809770
20110407 46.00 46.37 45.82 46.19 648937
20110408 46.43 46.43 45.73 45.94 532332
20110411 45.78 46.11 45.37 45.60 665873
20110412 45.34 45.68 45.10 45.17 982036
20110413 45.68 45.87 45.11 45.34 1018280
20110414 44.96 46.16 44.93 46.01 1256346
20110415 46.04 46.48 45.84 46.40 1342533
20110418 45.84 46.13 45.65 45.82 1803239
20110419 45.91 46.19 45.88 46.07 2107860
20110420 46.43 46.45 45.64 45.73 2131915
20110421 45.79 46.16 45.52 45.55 1163471
20110425 45.66 45.84 45.45 45.81 804808
20110426 45.91 46.28 45.82 46.04 1402292
20110427 46.14 46.90 46.10 46.85 1331098
20110428 46.66 47.24 46.66 47.09 816134
20110429 47.19 47.56 47.00 47.26 826273
20110502 47.57 47.68 46.85 46.86 900487
20110503 41.97 42.88 40.12 40.82 6751064
20110504 40.88 41.27 40.25 40.75 3132288
20110505 40.52 41.01 40.19 40.30 2365450
20110506 40.82 41.21 40.22 40.34 1572185
20110509 40.34 40.67 40.34 40.51 1541011
20110510 40.74 41.78 40.51 41.71 2070861
20110511 40.99 41.85 40.69 41.04 1693968
20110512 40.94 41.77 40.81 41.75 1248579
20110513 41.55 41.66 41.24 41.40 1180945
20110516 41.24 41.28 40.76 40.84 1220425
20110517 40.66 41.20 40.46 41.18 1182671
20110518 41.17 41.64 40.84 41.26 1156567
20110519 41.49 41.64 40.78 41.12 1145780
20110520 41.16 41.63 40.60 41.33 1355800
20110523 40.70 40.70 40.15 40.41 1305102
20110524 40.62 40.72 40.31 40.33 1157646
20110525 40.26 41.08 40.00 40.87 1410598
20110526 37.63 37.81 33.65 35.58 15141945
20110527 35.73 37.35 35.60 37.12 4260162
20110531 37.49 37.49 36.84 36.98 2853124
20110601 36.74 37.08 36.31 36.39 2576657
20110602 36.37 36.87 36.07 36.33 2162010
20110603 35.94 36.13 35.62 35.66 2517653
20110606 35.65 35.81 35.03 35.12 3311566
20110607 35.23 35.70 35.14 35.23 2421003
20110608 35.10 35.25 34.71 34.93 2369873
20110609 34.86 35.87 34.75 35.58 2316694
20110610 35.32 35.38 34.66 35.12 1921859
20110613 35.11 35.40 34.66 35.32 2933008
20110614 35.67 36.07 35.62 35.86 2249144
20110615 35.46 36.67 34.71 35.60 4462233
20110616 35.31 36.29 35.31 35.83 3224453
20110617 36.13 36.19 35.62 35.88 1712826
20110620 35.71 36.02 35.65 35.93 1175221
20110621 36.20 36.48 36.10 36.44 1314504
20110622 36.09 36.28 35.61 35.66 1846423
20110623 35.29 35.38 34.69 35.13 2498524
20110624 35.31 35.52 34.52 34.56 2195705
20110627 34.72 34.93 34.45 34.65 1337575
20110628 34.73 34.95 34.56 34.67 1566782
20110629 34.79 35.00 34.56 34.88 1584058
20110630 34.98 35.81 34.92 35.38 1721518
20110701 35.41 35.88 35.17 35.75 984966
20110705 35.64 35.72 35.19 35.50 1328240
20110706 35.41 35.79 35.30 35.48 995697
20110707 35.76 35.79 35.51 35.66 1648550
20110708 35.28 35.38 34.78 35.24 1239605
20110711 34.84 34.93 34.48 34.59 1442843
20110712 34.53 34.74 34.28 34.49 1960382
20110713 34.63 34.77 34.28 34.30 1571503
20110714 34.54 34.95 34.18 34.22 1889453
20110715 34.39 34.39 33.87 34.15 1953085
20110718 34.03 34.15 33.60 33.80 2221137
20110719 34.11 34.52 34.01 34.44 1462373
20110720 34.60 34.80 34.39 34.64 1020807
20110721 34.81 35.49 34.64 35.30 1299267
20110722 35.24 35.40 35.11 35.35 815744
20110725 34.30 34.65 33.87 34.37 2048159
20110726 34.33 34.48 34.10 34.19 1315685
20110727 34.01 34.07 33.02 33.09 2001588
20110728 33.16 33.38 32.91 32.93 2108787
20110729 32.66 33.19 32.51 32.88 2325224
20110801 33.13 33.25 31.76 32.09 2770761
20110802 31.78 32.04 31.31 31.68 2890408
20110803 31.49 31.57 30.75 31.44 3465463
20110804 30.88 30.94 30.29 30.66 5217885
20110805 31.00 31.34 29.92 31.21 6644954
20110808 30.50 31.25 28.72 28.74 9176636
20110809 29.13 29.82 27.91 29.79 5377235
20110810 28.26 28.28 24.52 26.32 12278973
20110811 26.34 27.53 26.14 27.36 6217552
20110812 27.17 27.69 27.04 27.25 3337446
20110815 27.48 28.05 27.30 28.02 2396583
20110816 27.74 28.13 27.44 27.88 2224571
20110817 27.99 28.33 27.54 27.67 1549076
20110818 26.80 26.94 26.08 26.35 5563949
20110819 26.01 26.17 24.99 25.09 4517603
20110822 25.57 26.18 25.57 25.83 2967346
20110823 25.87 27.04 25.79 27.04 2150422
20110824 27.04 27.68 26.82 27.34 2511723
20110825 27.48 27.66 26.33 26.40 4069277
20110826 26.28 27.20 25.84 26.87 3995020
20110829 27.35 28.37 27.30 28.32 6278824
20110830 28.16 28.94 27.92 28.74 2235623
20110831 28.96 29.15 28.45 28.57 2031741
20110901 28.56 28.73 27.87 27.88 2806279
20110902 27.71 27.77 26.74 26.82 1791551
20110906 26.18 26.18 25.09 25.94 3420554
20110907 26.30 27.40 26.18 27.40 1914235
20110908 27.19 27.35 26.53 26.67 2274294
20110909 26.33 26.47 25.71 25.92 2057065
20110912 25.61 26.22 25.42 26.18 1823315
20110913 26.32 26.71 26.13 26.44 1664923
20110914 26.63 26.88 26.20 26.55 2245834
20110915 26.86 27.09 26.58 27.06 2046299
20110916 27.31 27.70 27.17 27.47 1960921
20110919 26.95 27.13 26.45 26.84 1474129
20110920 26.84 27.31 26.38 26.40 1907947
20110921 26.46 26.70 25.25 25.29 1592869
20110922 24.43 24.81 24.08 24.42 3923015
20110923 24.10 24.69 24.02 24.43 2300515
20110926 24.74 25.57 24.50 25.54 2370544
20110927 26.21 26.92 25.98 26.15 2025195
20110928 26.31 26.35 25.33 25.37 2086164
20110929 25.92 26.49 25.41 25.92 1973179
20110930 25.50 25.80 25.14 25.19 1662045
20111003 25.06 25.39 24.81 24.96 4149304
20111004 24.52 25.72 24.45 25.68 2777928
20111005 25.71 26.48 25.45 26.35 2344856
20111006 26.36 27.18 26.31 27.13 1486280
20111007 27.34 27.48 26.48 26.82 1722481
20111010 27.40 27.91 27.34 27.91 1488838
20111011 27.70 28.29 27.63 27.98 1103305
20111012 28.31 28.98 28.31 28.52 1567181
20111013 28.28 28.37 27.88 28.20 1374681
20111014 28.65 28.86 28.47 28.71 1246134
20111017 28.56 28.56 27.68 27.76 1352297
20111018 27.76 28.45 27.19 28.25 1565262
20111019 28.33 28.35 27.43 27.55 1422966
20111020 27.53 27.70 26.72 27.46 1471677
20111021 27.85 28.54 27.79 28.17 1395679
20111024 28.36 29.06 28.15 28.99 1790166
20111025 28.93 28.97 28.26 28.32 1449507
20111026 28.71 28.86 27.94 28.73 1174400
20111027 29.67 31.07 29.50 30.78 2433538
20111028 30.37 30.86 30.11 30.43 1845699
20111031 30.09 30.29 29.48 29.52 1576241
20111101 28.56 28.75 27.88 28.07 2032123
20111102 28.63 28.89 28.20 28.46 1316270
20111103 28.80 30.47 28.65 30.40 2321193
20111104 30.06 30.60 29.71 30.40 1691251
20111107 30.30 30.69 29.93 30.28 1465921
20111108 30.58 30.96 30.15 30.93 1805408
20111109 27.49 28.42 26.08 26.18 5448733
20111110 25.68 26.11 23.38 23.68 7036806
20111111 24.41 25.01 24.20 24.84 4389663
20111114 24.62 24.62 23.65 23.89 2515931
20111115 23.78 25.42 23.51 24.69 7011864
20111116 24.38 25.22 24.20 24.22 2714187
20111117 24.11 24.24 23.45 23.60 2315544
20111118 23.66 23.78 23.13 23.65 2700864
20111121 23.27 23.53 23.00 23.30 3188616
20111122 23.14 23.30 22.70 22.98 2998781
20111123 22.77 22.80 21.55 21.58 4020012
20111125 21.56 21.72 21.39 21.51 1398877
20111128 22.30 22.40 21.70 21.90 3282308
20111129 22.01 22.08 21.73 21.86 4762192
20111130 22.27 22.98 22.05 22.92 3442831
20111201 22.82 23.30 22.63 23.19 2380670
20111202 23.34 23.60 23.04 23.14 1856571
20111205 23.55 24.11 23.36 24.05 3270050
20111206 24.12 24.12 23.52 23.77 1788247
20111207 23.58 24.11 23.38 23.96 2124749
20111208 23.62 23.86 23.45 23.47 3493461
20111209 23.59 24.63 23.48 24.35 2141803
20111212 24.08 24.45 23.51 23.68 2439081
20111213 23.90 24.22 23.17 23.39 2168451
20111214 23.37 23.52 23.08 23.39 3039924
20111215 23.75 24.05 23.72 23.89 2856591
20111216 24.15 24.48 24.07 24.33 3210786
20111219 24.32 24.57 23.36 23.45 2278771
20111220 23.90 24.96 23.85 24.85 1796774
20111221 24.83 24.94 23.77 24.27 2270346
20111222 24.36 24.89 24.32 24.76 2080674
20111223 24.96 25.13 24.82 25.03 984959
20111227 23.23 23.62 22.62 22.78 3098426
20111228 22.85 23.06 22.22 22.46 2733470
20111229 22.56 22.60 22.15 22.39 2065441
20111230 22.49 22.57 22.23 22.40 1697840
20120103 22.96 23.40 22.71 23.18 1828802
20120104 23.08 23.17 22.70 23.15 2223483
20120105 23.09 23.52 22.84 22.98 3176601
20120106 22.98 23.12 22.20 22.24 3155550
20120109 22.39 22.53 22.00 22.09 2387555
20120110 22.55 23.17 22.39 23.08 2390305
20120111 23.06 23.31 22.88 23.24 1460460
20120112 23.25 23.57 22.87 23.52 2115901
20120113 23.30 23.33 22.77 22.83 1355205
20120117 23.12 23.60 23.08 23.34 1755281
20120118 23.41 24.17 23.22 24.12 1683665
20120119 24.11 24.85 24.04 24.66 1674250
20120120 24.70 24.83 24.46 24.67 1329182
20120123 24.72 25.11 24.54 24.85 1281050
20120124 24.70 24.84 24.34 24.66 1471885
20120125 24.67 24.97 24.30 24.88 1202875
20120126 24.97 25.20 24.46 24.61 1307073
20120127 24.52 24.84 24.44 24.75 1097408
20120130 24.49 24.69 24.22 24.51 1402173
20120131 24.61 24.65 24.02 24.42 1855248
20120201 24.68 25.94 24.36 25.70 2236812
20120202 25.80 26.03 25.62 25.77 1239159
20120203 26.15 26.59 26.09 26.54 1303582
20120206 26.20 26.20 25.65 25.95 2915102
20120207 25.68 25.74 24.95 25.03 4370379
20120208 27.06 31.67 27.06 29.67 14728051
20120209 29.74 31.59 29.64 31.14 5959261
20120210 30.70 30.95 30.41 30.69 3169302
20120213 30.96 31.09 30.14 30.60 2369783
20120214 30.57 30.97 30.37 30.82 2360051
20120215 31.11 31.95 30.49 31.17 4072701
20120216 31.23 31.65 30.64 31.44 1583064
20120217 31.67 31.74 31.21 31.27 2031379
20120221 31.29 31.56 30.01 30.22 2748280
20120222 30.24 30.51 30.04 30.15 1907611
20120223 30.21 30.54 30.06 30.51 1585815
20120224 30.52 30.64 30.18 30.34 1337962
20120227 30.25 30.84 29.92 30.58 1375938
20120228 30.62 30.76 30.27 30.47 1488387
20120229 30.60 30.77 30.00 30.02 1519699
20120301 30.24 30.35 29.94 30.11 1248256
20120302 30.14 30.44 29.61 29.61 1350444
20120305 30.47 31.04 29.93 30.18 2229090
20120306 29.75 29.86 29.18 29.31 2059517
20120307 29.48 29.50 29.18 29.24 1255027
20120308 29.60 29.76 29.37 29.58 1126287
20120309 29.70 29.99 29.51 29.75 1343251
20120312 29.75 30.16 29.36 29.45 1586555
20120313 29.73 29.86 29.50 29.73 1913746
20120314 29.78 29.88 29.28 29.37 1313737
20120315 29.37 30.37 29.21 30.34 1698792
20120316 30.39 30.61 29.72 29.87 2229725
20120319 29.67 30.21 29.44 29.79 1914064
20120320 29.50 29.50 28.74 28.80 1921786
20120321 28.96 29.52 28.87 29.37 1439945
20120322 29.03 29.08 28.76 28.94 1330336
20120323 28.88 29.28 28.76 29.20 1463064
20120326 29.55 29.74 29.33 29.57 1777389
20120327 29.60 29.92 29.33 29.60 1416299
20120328 29.62 29.62 28.84 29.04 892110
20120329 28.75 28.89 28.24 28.81 1128773
20120330 29.06 29.17 28.39 28.49 1511406
20120402 28.40 28.77 28.06 28.67 1199183
20120403 28.60 28.81 28.04 28.23 1500792
20120404 27.95 28.08 27.44 27.60 1576351
20120405 27.53 27.99 27.21 27.93 1816482
20120409 27.37 27.37 27.05 27.23 1032720
20120410 27.09 27.21 26.73 26.82 1554072
20120411 24.97 26.55 24.43 26.06 6065800
20120412 26.04 26.40 25.83 26.35 2673912
20120413 26.11 26.13 25.45 25.71 1777704
20120416 26.08 26.64 25.88 26.03 2197224
20120417 26.20 26.46 26.04 26.35 1434795
20120418 26.10 26.57 26.10 26.50 2052304
20120419 26.59 26.78 26.11 26.23 1334539
20120420 26.33 26.42 25.88 25.94 1510880
20120423 25.61 25.66 25.20 25.50 1391498
20120424 25.56 25.80 25.28 25.80 1606933
20120425 26.18 26.50 26.03 26.42 1592430
20120426 26.30 26.75 26.30 26.64 1175538
20120427 26.79 27.10 26.62 27.10 1572253
20120430 27.00 27.00 26.52 26.70 1462539
20120501 26.65 27.12 26.59 27.01 1149055
20120502 26.81 27.12 26.68 26.83 1479774
20120503 26.84 26.87 26.46 26.64 1366171
20120504 26.37 26.37 25.87 25.89 1552916
20120507 25.61 26.14 25.56 25.93 1379413
20120508 25.60 25.70 25.33 25.69 1896141
20120509 25.34 26.00 25.10 25.86 1819215
20120510 26.19 26.21 25.55 25.69 1213055
20120511 25.55 25.99 25.45 25.80 1250572
20120514 25.47 25.55 25.08 25.30 1029042
20120515 25.31 25.43 25.04 25.09 1726105
20120516 25.41 25.78 25.11 25.14 2949354
20120517 25.07 25.15 24.44 24.52 4104504
20120518 24.52 24.92 24.26 24.50 3316433
20120521 24.51 25.30 24.29 25.26 1588332
20120522 25.16 25.60 24.97 25.11 1830249
20120523 24.91 25.42 24.74 25.38 1749120
20120524 25.45 25.45 24.97 25.17 1500161
20120525 25.11 25.69 25.07 25.33 1178585
20120529 25.62 26.03 25.62 25.98 1416509
20120530 25.73 25.86 25.38 25.61 1684804
20120531 25.61 25.64 24.97 25.35 1333488
20120601 24.87 24.96 24.55 24.55 1737770
20120604 24.59 24.64 23.93 24.26 2539292
20120605 24.22 25.05 24.14 24.74 1983576
20120606 24.98 25.15 24.90 25.08 1603149
20120607 25.50 25.65 24.86 24.86 1369639
20120608 24.87 24.90 24.52 24.88 1508673
20120611 25.14 25.16 23.81 23.84 1900134
20120612 23.87 23.90 23.42 23.78 1973160
20120613 23.76 23.76 23.14 23.21 1554487
20120614 23.21 23.49 23.11 23.32 1578882
20120615 23.33 23.70 23.26 23.70 1357453
20120618 23.60 23.78 23.21 23.62 1094428
20120619 23.76 23.81 23.39 23.67 1599211
20120620 23.72 23.86 23.50 23.70 1091404
20120621 23.68 23.86 22.87 22.88 1663221
20120622 23.02 23.04 22.78 22.93 1137900
20120625 22.67 22.67 22.21 22.38 1475257
20120626 22.45 22.49 22.16 22.34 1210355
20120627 22.43 22.70 22.31 22.70 1506949
20120628 22.52 22.84 22.44 22.79 1714826
20120629 23.23 23.82 23.23 23.81 2271422
20120702 23.90 24.00 23.46 23.80 1387269
20120703 23.85 24.12 23.75 24.07 1305744
20120705 24.02 24.16 23.87 23.98 1265087
20120706 23.77 23.89 23.12 23.24 2154661
20120709 23.14 23.19 22.62 23.02 1928540
20120710 23.13 23.30 22.30 22.48 1719517
20120711 22.54 22.64 22.07 22.23 1394358
20120712 22.00 22.24 21.78 22.12 1925517
20120713 22.15 22.86 22.09 22.76 1981917
20120716 22.70 22.77 22.30 22.38 1028020
20120717 22.46 22.70 22.07 22.49 500926
20120718 22.47 22.96 22.42 22.89 1315961
20120719 23.00 23.29 22.56 22.64 1723895
20120720 22.50 22.65 22.35 22.40 1746309
20120723 21.93 22.00 21.55 21.88 1604632
20120724 21.84 21.88 21.29 21.58 5621842
20120725 21.62 21.98 21.52 21.80 1960233
20120726 22.25 22.86 22.25 22.63 2184998
20120727 22.75 23.38 22.63 23.24 1179496
20120730 23.17 23.37 23.01 23.30 939719
20120731 23.32 23.66 23.10 23.62 1485682
20120801 23.65 23.78 23.41 23.50 1593686
20120802 23.25 23.41 22.86 23.17 1118093
20120803 23.61 23.92 23.54 23.82 923873
20120806 23.91 24.21 23.89 24.11 781883
20120807 24.19 24.70 24.19 24.48 977562
20120808 25.43 29.05 25.43 28.33 7821331
20120809 28.37 29.44 28.25 29.27 3755540
20120810 29.20 30.12 29.07 30.04 2240981
20120813 30.06 30.29 29.66 30.13 1820328
20120814 30.19 30.47 29.91 30.06 1752460
20120815 30.06 30.24 29.67 30.06 2228992
20120816 30.22 31.06 30.02 30.76 3177259
20120817 30.85 31.65 30.76 31.35 2633382
20120820 31.23 31.65 31.03 31.64 1668434
20120821 31.61 32.06 31.56 31.69 1492667
20120822 31.55 31.85 31.51 31.60 1552715
20120823 31.53 31.71 31.21 31.48 1404783
20120824 31.45 31.76 31.04 31.64 1017490
20120827 31.84 31.94 31.40 31.64 918973
20120828 31.49 31.57 31.15 31.29 1570959
20120829 31.33 31.55 31.04 31.17 1407181
20120830 31.05 31.12 30.58 30.89 1480052
20120831 31.25 31.36 30.90 31.09 1296495
20120904 31.54 31.54 30.40 30.85 1770481
20120905 30.86 31.27 30.76 31.23 1220035
20120906 31.37 31.78 31.20 31.61 1694436
20120907 31.65 32.05 31.53 31.89 1935418
20120910 31.68 32.78 31.64 31.94 3014034
20120911 32.09 32.14 31.64 31.76 1693192
20120912 31.78 32.04 31.61 31.91 1856575
20120913 31.87 32.66 31.87 32.38 3747443
20120914 32.36 33.53 32.23 33.47 2306733
20120917 33.36 33.45 32.75 32.99 1324986
20120918 33.15 33.42 32.43 32.52 1766544
20120919 32.55 32.60 32.22 32.37 1323742
20120920 31.94 32.02 31.30 31.91 1705936
20120921 32.12 32.31 31.89 31.93 1327990
20120924 31.88 32.05 31.68 31.71 1101202
20120925 31.84 31.90 30.87 30.88 1599017
20120926 30.97 31.08 30.66 30.82 1582958
20120927 31.00 31.19 30.78 31.10 2094345
20120928 30.97 31.34 30.85 31.09 1444440
20121001 31.21 31.37 30.60 30.64 1519035
20121002 30.76 30.96 30.35 30.69 1668638
20121003 30.89 31.10 30.57 30.67 1201905
20121004 30.73 30.82 30.47 30.69 1187918
20121005 30.89 31.10 30.69 30.77 804378
20121008 30.63 30.92 30.39 30.82 1278260
20121009 30.73 30.80 29.93 30.19 1027022
20121010 30.15 30.37 30.06 30.24 1105242
20121011 30.41 30.65 30.11 30.45 1184914
20121012 30.52 30.57 30.18 30.33 609396
20121015 30.40 30.67 30.16 30.65 854107
20121016 30.78 31.19 30.74 31.12 976049
20121017 31.13 31.46 30.91 31.29 625040
20121018 31.24 31.28 30.82 30.98 561946
20121019 30.87 30.94 30.21 30.37 1219310
20121022 30.35 30.65 30.22 30.61 1108351
20121023 30.31 30.39 29.80 30.09 1143369
20121024 30.18 30.23 29.68 29.71 785729
20121025 29.93 30.06 29.45 29.67 593855
20121026 29.53 29.76 29.25 29.53 646590
20121031 29.63 29.63 29.10 29.39 988378
20121101 29.47 30.11 29.47 30.05 1449517
20121102 30.31 30.31 29.82 30.04 1275774
20121105 29.89 30.58 29.76 30.37 1957796
20121106 33.45 36.49 33.25 35.52 7668215
20121107 35.31 35.46 34.25 34.55 2355530
20121108 34.39 34.82 34.10 34.10 1137774
20121109 34.04 34.31 33.81 33.99 1421440
20121112 34.06 34.24 33.90 34.01 1066495
20121113 33.78 34.25 33.69 33.99 1052405
20121114 34.07 34.27 33.44 33.59 1547526
20121115 33.63 33.67 33.16 33.23 1924228
20121116 33.26 33.30 32.99 33.27 2007629
20121119 34.24 35.16 34.24 34.66 1703138
20121120 34.66 35.78 34.43 35.63 2291710
20121121 35.63 35.92 35.38 35.58 802824
20121123 35.67 36.60 35.53 36.58 739211
20121126 36.37 36.50 36.19 36.48 767288
20121127 36.41 36.81 36.25 36.28 1862895
20121128 36.01 36.95 35.82 36.88 1158287
20121129 37.01 37.33 36.96 37.08 967968
20121130 37.06 37.14 36.56 36.74 1200143
20121203 37.52 38.94 37.52 37.90 1900607
20121204 37.98 38.36 36.67 37.15 3086246
20121205 37.24 37.53 37.01 37.26 3129448
20121206 37.09 37.42 36.30 37.42 2410854
20121207 37.55 37.61 37.06 37.52 1919463
20121210 37.35 37.81 37.35 37.75 1324778
20121211 37.92 38.13 37.66 37.91 2284354
20121212 38.06 38.54 38.06 38.45 2586773
20121213 38.33 38.71 38.24 38.43 1392224
20121214 38.07 38.45 37.98 38.22 1059450
20121217 38.10 39.17 37.93 39.17 1856782
20121218 39.12 39.22 38.50 38.83 2406399
20121219 38.87 39.10 38.65 38.66 1059968
20121220 38.60 38.73 38.11 38.52 2902660
20121221 38.05 38.05 37.53 37.69 2598998
20121224 37.71 38.07 37.67 37.88 591680
20121226 38.08 38.51 37.81 38.06 974063
20121227 38.01 38.37 37.64 38.07 1600247
20121228 37.74 38.33 37.73 37.88 1095589
20121231 37.89 38.93 37.86 38.86 1648589
20130102 39.83 40.27 39.59 40.26 1638282
20130103 40.27 40.59 40.09 40.33 1534588
20130104 40.33 40.61 40.05 40.42 1058379
20130107 40.13 40.28 39.83 39.99 1074768
20130108 39.99 39.99 39.13 39.18 1871954
20130109 39.58 40.36 39.48 39.86 1925244
20130110 40.05 40.45 39.78 40.44 1129501
20130111 40.56 40.75 40.37 40.70 1067862
20130114 40.53 41.04 40.12 40.75 1260098
20130115 40.47 40.76 40.30 40.76 777808
20130116 40.53 40.63 40.35 40.40 1332766
20130117 40.61 40.67 40.43 40.51 1393993
20130118 40.55 40.62 39.96 40.62 921392
20130122 41.33 41.50 40.76 41.00 1657248
20130123 40.94 41.13 40.36 40.80 1030858
20130124 40.55 41.47 40.46 41.15 1392756
20130125 41.05 41.29 40.23 41.17 1419968
20130128 41.20 41.44 41.13 41.33 1175473
20130129 41.26 41.39 40.68 41.32 1408939
20130130 41.37 41.49 40.89 40.97 1236390
20130131 40.85 41.09 40.48 40.55 1155270
20130201 40.81 41.61 40.70 41.43 1438418
20130204 41.15 41.72 40.58 40.66 3692988
20130205 42.26 45.40 41.64 44.38 4327212
20130206 44.19 44.55 43.75 44.38 1772486
20130207 44.39 44.57 43.72 44.57 1751459
20130208 44.64 45.04 44.23 44.34 1114761
20130211 44.34 45.03 44.24 44.68 1941633
20130212 44.63 45.26 44.62 45.15 2008941
20130213 45.21 45.59 45.10 45.41 1777227
20130214 45.29 46.21 45.26 46.19 1849689
20130215 46.87 48.01 45.91 46.64 1684356
20130219 46.66 47.48 46.66 47.34 2048728
20130220 47.31 47.48 46.42 46.47 1267519
20130221 46.19 46.39 45.66 45.69 2204063
20130222 45.94 46.25 45.55 46.24 2122118
20130225 46.38 46.45 45.08 45.08 1482535
20130226 45.36 46.22 45.16 46.12 1666112
20130227 46.19 46.90 45.75 46.74 1476556
20130228 46.75 46.95 46.57 46.60 1431718
20130301 46.45 46.85 45.91 46.83 1543452
20130304 46.55 46.97 46.48 46.85 1441098
20130305 47.13 48.13 47.13 48.12 1513148
20130306 48.27 48.46 47.82 47.88 1413577
20130307 47.82 48.49 47.69 48.36 1255150
20130308 48.50 48.50 47.60 48.28 1086313
20130311 48.22 49.01 48.03 48.99 1107443
20130312 48.83 49.08 48.41 48.50 1444706
20130313 48.61 48.64 47.64 47.92 2051511
20130314 48.33 48.92 48.23 48.49 1534944
20130315 48.30 48.66 47.32 47.32 2504652
20130318 46.91 47.72 46.63 47.07 1987871
20130319 47.31 47.47 46.54 46.89 1589455
20130320 47.23 48.41 47.21 47.83 2157462
20130321 47.43 48.16 47.17 47.23 1688623
20130322 47.44 47.61 47.06 47.21 1128931
20130325 47.39 47.53 46.77 47.27 1411959
20130326 47.44 48.09 47.44 47.83 935831
20130327 47.42 47.79 47.32 47.67 1017239
20130328 47.48 48.03 47.30 47.96 1433415
20130401 47.96 47.98 47.14 47.24 909756
20130402 47.33 47.62 46.91 47.03 1000403
20130403 47.23 47.25 46.29 46.58 2373660
20130404 46.66 46.79 46.41 46.61 1257048
20130405 46.01 46.13 45.53 46.04 1211160
20130408 46.10 46.45 45.90 46.45 1075138
20130409 46.53 46.65 45.95 46.39 1335274
20130410 46.72 47.43 46.49 47.35 3311955
20130411 47.32 47.65 46.92 47.25 1679692
20130412 46.85 46.90 45.10 45.48 1804216
20130415 45.03 45.37 44.07 44.07 1496344
20130416 44.52 45.22 44.16 45.20 1298214
20130417 44.72 44.72 43.62 43.81 956465
20130418 44.05 44.07 43.09 43.31 1098134
20130419 43.33 43.39 42.56 43.08 1450661
20130422 43.15 43.42 42.45 43.16 1195043
20130423 43.53 44.09 43.33 44.04 1328601
20130424 44.02 44.50 43.96 44.22 1004509
20130425 44.37 45.01 44.25 44.49 866024
20130426 44.48 44.84 44.19 44.42 847956
20130429 44.45 45.40 44.37 45.17 762442
20130430 45.04 45.74 44.85 45.64 1161576
20130501 45.38 45.59 44.66 44.70 806482
20130502 44.90 45.57 44.71 45.55 882860
20130503 46.04 46.29 45.92 46.06 1002456
20130506 46.09 46.70 45.94 46.59 976586
20130507 46.58 46.80 46.38 46.76 1161782
20130508 46.69 47.51 46.53 47.44 925052
20130509 47.24 48.00 46.96 47.57 1293184
20130510 47.59 48.03 47.40 48.01 667175
20130513 47.80 47.92 47.30 47.53 680828
20130514 47.62 48.43 47.59 48.21 1972883
20130515 48.96 48.96 42.42 43.55 6320556
20130516 42.61 42.98 41.33 41.49 4083944
20130517 41.67 43.56 41.62 43.45 3475797
20130520 43.22 43.96 43.22 43.49 2404458
20130521 43.42 43.71 43.10 43.15 1833884
20130522 43.10 43.28 41.98 42.33 3030467
20130523 42.15 42.70 42.01 42.53 1473657
20130524 42.21 42.21 41.44 42.14 1111274
20130528 42.47 42.79 41.91 42.08 1623024
20130529 41.76 42.72 41.71 42.42 1722705
20130530 42.57 43.32 42.46 43.17 1791178
20130531 42.98 44.19 42.96 43.45 2159515
20130603 43.33 43.57 42.66 43.54 2593759
20130604 43.52 43.82 43.34 43.66 2443570
20130605 43.53 43.83 43.31 43.54 3094423
20130606 43.52 44.24 43.40 44.24 1883057
20130607 44.49 45.60 43.58 45.53 1887369
20130610 45.58 45.60 44.85 44.88 1010156
20130611 44.19 44.69 43.79 43.95 1179952
20130612 44.41 44.51 43.11 43.20 1434215
20130613 43.13 43.74 42.79 43.65 903373
20130614 43.91 44.43 43.64 43.89 1884624
20130617 44.22 44.68 44.12 44.23 1207529
20130618 44.32 44.95 44.18 44.71 1222451
20130619 44.59 44.91 44.47 44.61 1420111
20130620 44.12 44.26 43.20 43.40 2465546
20130621 43.76 43.76 42.16 43.39 2477913
20130624 42.93 43.01 41.79 42.12 1743175
20130625 42.53 42.97 42.44 42.79 1216318
20130626 43.27 43.53 42.98 43.09 1245242
20130627 43.30 44.06 43.30 43.72 1282342
20130628 43.24 43.24 41.62 42.83 2577970
20130701 43.04 44.11 43.04 43.64 1407131
20130702 43.52 43.96 43.28 43.55 1209062
20130703 43.35 44.89 43.35 44.60 950284
20130705 44.88 45.52 44.80 45.46 1270895
20130708 45.57 46.55 45.57 46.05 1738371
20130709 46.40 46.63 45.99 46.26 1853963
20130710 46.23 46.45 46.00 46.37 1096843
20130711 46.92 47.00 46.46 46.67 1004451
20130712 46.75 46.96 46.53 46.76 810777
20130715 46.64 46.77 46.21 46.61 717568
20130716 46.72 46.89 45.61 45.77 1354599
20130717 45.81 46.09 45.56 45.68 743527
20130718 45.68 46.41 45.59 45.88 1441369
20130719 45.77 46.55 45.74 46.37 920543
20130722 46.35 46.72 46.18 46.53 531149
20130723 46.65 46.77 46.07 46.45 658903
20130724 46.73 47.05 46.35 46.51 544640
20130725 46.40 46.95 46.00 46.89 896934
20130726 46.44 46.76 45.99 46.73 617511
20130729 46.54 46.73 46.05 46.30 487100
20130730 46.64 46.88 46.45 46.48 873427
20130731 46.67 47.17 46.52 46.63 1138133
20130801 47.28 48.32 47.16 48.18 1177481
20130802 47.94 48.34 47.55 48.33 1180139
20130805 48.24 49.20 48.05 49.11 1082432
20130806 49.08 49.14 48.36 48.88 1403146
20130807 50.24 53.62 50.22 53.03 4683046
20130808 52.63 52.68 50.95 51.03 2766227
20130809 50.93 51.70 50.73 50.96 1976607
20130812 50.74 51.62 50.73 51.01 1597025
20130813 51.01 51.52 50.69 51.14 1365433
20130814 51.23 51.47 50.87 51.08 1083352
20130815 50.49 50.61 49.97 50.19 759471
20130816 50.15 51.02 49.99 50.44 848796
20130819 50.21 50.88 49.88 49.92 1082024
20130820 50.03 51.19 49.98 50.98 1055553
20130821 50.81 50.84 49.56 49.63 945583
20130822 49.69 50.79 49.62 50.48 662071
20130823 50.63 50.78 50.22 50.42 541676
20130826 50.30 50.72 50.16 50.22 613423
20130827 49.66 49.75 49.00 49.05 810061
20130828 49.13 49.68 48.93 48.93 721451
20130829 48.69 49.51 48.69 49.26 537690
20130830 49.37 49.63 48.90 49.26 1098696
20130903 50.02 50.50 49.19 49.57 1111115
20130904 49.54 50.35 49.36 49.92 1175349
20130905 49.81 50.01 49.64 49.77 922485
20130906 49.87 50.07 49.25 49.60 748819
20130909 49.81 50.21 49.79 49.91 760628
20130910 50.26 50.41 49.92 49.95 1058486
20130911 50.30 51.56 50.01 51.38 1346063
20130912 51.25 51.47 50.48 50.53 694154
20130913 50.74 51.21 50.55 50.71 715124
20130916 51.40 52.03 51.34 51.72 1046168
20130917 51.72 52.25 51.38 52.07 757574
20130918 52.06 52.57 51.16 52.38 887365
20130919 52.38 52.68 51.80 51.81 1057672
20130920 51.84 51.99 51.06 51.09 1876629
20130923 51.00 51.25 50.57 50.88 736909
20130924 50.94 51.64 50.89 50.98 998018
20130925 50.97 51.31 50.80 50.84 906401
20130926 50.78 51.22 50.68 50.90 612411
20130927 50.64 51.18 50.44 51.10 626663
20130930 50.69 51.07 50.21 50.83 587064
20131001 50.84 51.47 50.77 51.07 942132
20131002 50.66 51.33 50.60 51.23 563345
20131003 50.86 51.07 50.46 50.64 670232
20131004 50.61 51.43 50.47 51.00 524662
20131007 50.56 50.63 49.90 49.97 1172906
20131008 49.95 50.09 48.39 49.09 1585591
20131009 49.18 49.30 48.46 48.86 1251290
20131010 49.49 50.53 49.47 50.52 911287
20131011 50.27 51.41 50.24 51.23 1548028
20131014 50.92 51.30 50.78 51.22 692831
20131015 50.93 51.43 50.90 50.95 1367440
20131016 51.41 51.51 51.08 51.44 1080271
20131017 51.06 52.17 50.73 52.06 1153972
20131018 52.27 52.47 51.51 51.62 799616
20131021 51.70 52.08 51.62 52.03 721029
20131022 52.03 52.84 51.89 52.15 762358
20131023 51.76 52.09 51.20 51.26 664938
20131024 51.26 51.50 50.82 50.86 593070
20131025 50.91 51.03 50.68 50.91 791879
20131028 50.94 51.28 50.75 50.82 866904
20131029 51.08 51.53 50.99 51.07 1184714
20131030 51.02 51.34 50.25 50.69 1236427
20131031 48.32 49.12 45.97 48.39 4044194
20131101 48.64 49.62 48.38 49.50 1903911
20131104 49.59 49.86 49.23 49.52 1183696
20131105 49.51 50.18 49.22 49.85 1721185
20131106 50.03 50.31 49.75 50.29 1195301
20131107 50.34 50.80 49.36 49.43 1009216
20131108 49.34 50.22 49.14 50.13 833514
20131111 50.12 50.50 50.01 50.29 699651
20131112 50.10 50.96 50.05 50.92 772945
20131113 50.74 51.97 50.58 51.95 1069175
20131114 51.92 52.36 51.79 52.34 922689
20131115 52.17 52.78 52.13 52.64 1112133
20131118 52.67 52.98 52.56 52.66 984887
20131119 52.59 53.11 52.50 52.60 1643615
20131120 52.59 52.92 52.00 52.20 823945
20131121 52.27 52.98 52.24 52.90 660154
20131122 52.83 52.83 52.05 52.32 1116307
20131125 52.33 52.52 51.85 51.92 719196
20131126 52.03 52.14 51.49 51.74 882275
20131127 51.74 52.00 51.44 51.78 520387
20131129 51.92 51.93 51.60 51.69 212349
20131202 51.69 51.99 51.32 51.81 583399
20131203 51.47 52.15 51.47 51.69 1173618
20131204 51.53 52.90 51.53 52.66 1758850
20131205 52.56 52.63 51.81 52.05 977354
20131206 52.28 53.26 52.02 53.14 1137480
20131209 53.11 53.18 52.24 52.40 865886
20131210 52.23 53.12 52.20 52.31 1032120
20131211 52.36 52.54 51.90 51.98 793712
20131212 51.71 51.71 51.21 51.43 707490
20131213 51.62 51.92 51.14 51.40 992318
20131216 51.67 52.37 51.57 52.08 1019294
20131217 51.97 52.47 51.68 52.07 964222
20131218 52.43 52.59 51.29 52.51 1348913
20131219 52.85 53.64 52.56 53.39 1358278
20131220 53.52 53.90 52.66 53.87 1311859
20131223 53.93 54.40 53.84 53.95 955874
20131224 53.82 54.58 53.82 54.55 334200
20131226 54.63 54.92 54.51 54.77 480983
20131227 55.01 55.12 54.55 54.85 471651
20131230 54.90 55.19 54.76 55.04 386551
20131231 55.21 55.41 54.98 55.09 492242
20140102 55.01 55.26 54.70 54.81 858811
20140103 54.86 55.40 54.83 55.09 547521
20140106 55.22 55.29 54.28 54.78 1002437
20140107 54.90 55.30 54.59 54.87 812661
20140108 54.87 55.67 54.66 54.98 1339592
20140109 55.16 55.56 55.03 55.37 1112388
20140110 55.47 55.54 54.91 55.05 691248
20140113 55.01 55.20 53.91 53.98 840960
20140114 54.22 55.06 53.93 55.06 925046
20140115 54.99 55.54 54.99 55.41 605337
20140116 55.25 55.64 55.16 55.31 438585
20140117 55.18 55.32 54.61 54.67 679280
20140121 55.05 55.15 54.38 54.77 667514
20140122 54.72 56.61 54.57 56.30 1824226
20140123 55.97 56.19 54.58 55.10 1513545
20140124 54.53 54.78 53.50 53.50 1292731
20140127 53.49 53.88 52.55 52.65 1343547
20140128 52.67 53.10 52.49 52.92 1045646
20140129 52.26 53.40 52.17 53.28 1393958
20140130 53.66 54.47 53.29 54.38 1251347
20140131 56.31 60.92 54.87 59.56 6091404
20140203 59.30 59.94 57.67 57.76 3318296
20140204 57.98 58.09 57.13 57.68 1741763
20140205 57.45 57.58 56.37 57.09 1746835
20140206 57.37 57.78 57.14 57.56 1255202
20140207 57.78 59.34 57.78 59.21 1828689
20140210 59.06 59.48 58.72 59.41 902021
20140211 59.37 60.78 59.20 60.46 1671269
20140212 60.43 60.80 60.31 60.58 1262910
20140213 60.30 61.51 60.06 61.43 1158538
20140214 61.17 61.32 60.71 60.85 1083581
20140218 61.35 62.24 61.32 61.99 1152757
20140219 62.03 62.76 61.55 61.66 1592762
20140220 61.50 61.87 61.13 61.47 884270
20140221 61.65 61.93 61.32 61.32 998785
20140224 61.31 62.83 61.25 62.51 1204588
20140225 62.27 62.59 61.95 62.41 1120908
20140226 62.57 63.20 62.43 62.71 1123038
20140227 62.57 62.70 61.87 62.38 843191
20140228 62.42 63.00 61.82 62.31 1179129
20140303 61.83 61.90 61.01 61.32 1143730
20140304 62.12 62.52 61.94 62.11 1167566
20140305 62.30 62.33 61.51 61.67 975456
20140306 61.84 62.12 61.65 61.70 853841
20140307 62.62 63.19 61.62 62.07 2759618
20140310 61.76 61.93 60.85 61.16 905064
20140311 61.34 61.71 61.09 61.30 946853
20140312 61.06 61.15 60.47 61.02 1090377
20140313 61.36 61.82 60.25 60.47 1065527
20140314 60.32 61.07 60.32 60.86 1404101
20140317 61.13 61.71 61.03 61.48 857493
20140318 61.54 62.59 61.37 62.33 1484941
20140319 62.35 62.63 61.54 62.35 1332694
20140320 62.23 62.98 62.08 62.65 945780
20140321 62.94 63.09 62.33 62.47 1458911
20140324 62.52 62.68 61.05 61.46 932534
20140325 61.76 61.90 60.86 61.24 809484
20140326 61.42 61.64 60.15 60.15 772983
20140327 60.21 60.25 59.34 59.44 1279340
20140328 59.55 60.38 59.39 59.63 836986
20140331 59.89 60.52 59.82 60.15 1228988
20140401 60.34 61.10 60.15 60.83 1425545
20140402 60.83 61.32 60.82 61.12 1357801
20140403 60.98 61.51 60.41 60.71 716059
20140404 60.97 61.17 59.74 60.15 1009580
20140407 60.10 60.25 58.61 59.00 880564
20140408 59.02 59.72 58.64 59.50 939410
20140409 59.72 60.18 59.35 59.98 681782
20140410 59.96 60.06 58.22 58.28 823437
20140411 58.15 58.65 57.27 57.41 838199
20140414 57.64 59.01 57.57 58.94 1203104
20140415 59.17 59.62 58.32 59.40 1124238
20140416 59.77 60.53 59.67 60.51 1002704
20140417 60.33 60.60 59.89 60.41 800991
20140421 59.94 60.49 59.94 60.18 431839
20140422 60.04 60.36 59.82 60.04 721721
20140423 60.04 60.24 59.25 59.27 793407
20140424 59.65 59.65 58.52 58.61 1001289
20140425 58.35 58.37 57.60 57.61 1008771
20140428 58.22 58.35 56.83 57.52 925254
20140429 57.79 58.08 57.28 57.95 874902
20140430 57.76 58.60 57.65 58.53 752256
20140501 58.46 59.16 58.01 58.70 762367
20140502 58.69 59.19 58.62 58.69 368444
20140505 58.57 58.85 57.99 58.74 496549
20140506 58.77 58.77 57.78 57.89 710396
20140507 57.93 58.19 56.90 57.38 892899
20140508 57.33 58.07 57.07 57.40 1295518
20140509 58.07 64.01 57.39 61.71 5778214
20140512 61.75 61.96 61.23 61.45 1461944
20140513 61.08 61.61 60.85 60.97 1347488
20140514 60.87 60.99 60.42 60.49 838199
20140515 60.43 60.70 59.91 60.56 1257096
20140516 60.17 60.38 59.56 60.23 898157
20140519 59.97 60.86 59.72 60.72 593109
20140520 60.71 61.16 60.44 60.47 1131619
20140521 60.52 60.69 60.12 60.51 498774
20140522 60.50 60.81 60.16 60.43 469452
20140523 60.64 61.08 60.46 60.96 527489
20140527 61.15 61.66 61.14 61.42 1129193
20140528 61.32 61.66 61.32 61.38 971057
20140529 61.51 62.22 61.45 61.87 1855362
20140530 61.82 62.26 61.73 62.20 1269027
20140602 62.10 62.30 61.22 61.70 1137281
20140603 61.73 62.10 61.46 62.06 1134855
20140604 61.82 62.60 61.58 62.39 935163
20140605 62.54 62.66 62.26 62.46 607062
20140606 62.59 63.04 62.53 62.88 870554
20140609 62.90 63.27 62.69 62.99 1308157
20140610 62.92 63.30 62.92 63.17 1013087
20140611 63.04 63.26 62.80 63.12 1178409
20140612 62.92 63.03 62.18 62.33 1103152
20140613 62.40 63.03 62.36 62.81 822377
20140616 62.79 62.99 62.39 62.59 637713
20140617 62.70 63.28 62.66 63.08 590161
20140618 62.98 63.24 62.71 63.16 659574
20140619 63.19 63.40 62.78 63.29 691309
20140620 63.31 63.78 63.18 63.55 1107585
20140623 63.63 63.76 63.37 63.60 675290
20140624 63.44 63.85 63.44 63.46 1053888
20140625 63.41 63.69 63.25 63.52 623709
20140626 63.46 63.52 62.53 62.71 756894
20140627 62.54 62.81 62.26 62.49 1172465
20140630 62.72 63.73 62.54 62.73 917682
20140701 63.03 63.92 62.88 63.51 1137708
20140702 63.33 64.00 63.26 63.52 814419
20140703 63.59 63.86 63.56 63.79 435821
20140707 63.77 63.98 63.37 63.38 627034
20140708 62.46 63.23 62.41 62.46 1113025
20140709 62.47 63.37 62.47 62.83 924734
20140710 62.07 62.51 61.94 62.25 784699
20140711 62.32 62.63 62.06 62.26 678414
20140714 62.74 62.87 62.21 62.24 672570
20140715 62.24 62.53 61.99 62.25 1028098
20140716 62.53 62.96 62.39 62.95 1214576
20140717 62.77 64.04 62.73 63.33 1178912
20140718 63.70 63.81 63.17 63.36 830538
20140721 63.11 63.17 62.46 63.07 602351
20140722 63.34 64.30 63.22 64.20 790038
20140723 64.18 64.59 63.80 64.52 818247
20140724 64.52 65.04 64.29 64.43 830437
20140725 64.32 64.71 64.03 64.31 470678
20140728 64.33 64.43 63.90 64.08 1215281
20140729 64.31 64.52 63.84 63.84 705715
20140730 64.08 64.25 63.48 63.77 582203
20140731 63.38 63.60 61.34 61.93 1380200
20140801 61.63 62.46 61.59 62.19 1010770
20140804 62.20 62.55 61.71 62.33 659776
20140805 62.13 62.50 61.59 61.90 846153
20140806 61.48 62.26 61.44 61.64 814822
20140807 61.90 62.14 60.85 60.88 1171558
20140808 58.64 59.07 56.52 57.08 2969243
20140811 57.37 58.43 57.36 58.17 1690795
20140812 58.01 58.37 57.47 57.56 1406796
20140813 57.85 58.24 57.51 58.09 1576954
20140814 58.30 58.55 58.09 58.34 801523
20140815 58.56 58.99 57.98 58.39 1017016
20140818 58.87 59.46 58.61 59.19 933499
20140819 59.16 59.45 59.16 59.40 501405
20140820 59.44 59.73 59.22 59.56 1189088
20140821 59.56 60.23 59.48 59.99 714782
20140822 59.92 60.15 59.34 59.36 686876
20140825 59.58 59.81 59.25 59.53 483775
20140826 59.42 59.85 59.20 59.61 754073
20140827 59.77 60.02 59.49 59.95 979136
20140828 59.63 59.85 59.20 59.54 606784
20140829 59.76 59.76 59.16 59.58 764729
20140902 59.75 60.19 59.53 60.02 742049
20140903 60.03 60.53 59.77 59.84 1151510
20140904 60.04 60.41 59.57 59.77 547655
20140905 59.79 60.14 59.60 60.03 440974
20140908 59.82 60.06 59.51 59.61 508214
20140909 59.46 59.46 58.92 59.15 809690
20140910 59.01 59.75 59.01 59.54 462150
20140911 59.37 59.75 59.34 59.65 766837
20140912 59.59 59.87 59.24 59.50 1012112
20140915 59.58 59.72 59.16 59.39 866392
20140916 59.40 59.53 58.99 59.27 1670262
20140917 59.24 59.49 58.93 58.98 1271839
20140918 59.11 59.35 58.97 58.99 848428
20140919 59.24 59.25 58.23 58.49 1632125
20140922 58.20 58.32 57.55 57.59 1211625
20140923 57.31 57.40 56.99 57.03 1018736
20140924 56.94 57.41 56.94 57.23 1182922
20140925 57.01 57.16 56.11 56.43 944270
20140926 56.51 56.64 56.27 56.43 666479
20140929 56.14 61.78 55.99 59.41 4723058
20140930 60.20 61.46 59.80 60.93 3867002
20141001 60.83 61.71 58.36 58.78 3017169
20141002 58.80 59.03 57.83 58.50 907840
20141003 58.94 59.50 58.93 58.96 1199883
20141006 59.45 59.71 59.04 59.04 1057374
20141007 58.73 58.99 57.77 57.79 1093503
20141008 57.79 59.12 57.77 59.02 1565086
20141009 58.97 59.09 57.41 57.43 1190850
20141010 57.47 58.04 56.93 56.93 1403710
20141013 57.04 57.32 56.19 56.19 1045130
20141014 56.34 56.61 56.01 56.06 1315596
20141015 55.48 55.96 54.57 55.17 1413144
20141016 54.10 55.45 54.04 55.18 1405717
20141017 55.71 56.40 55.33 56.24 926005
20141020 55.60 56.52 55.53 56.44 936342
20141021 56.65 58.99 56.50 58.54 2028440
20141022 58.54 59.22 58.34 58.46 1520025
20141023 59.04 59.20 58.73 58.91 1537688
20141024 59.12 59.44 58.87 59.34 1137560
20141027 59.08 59.80 58.86 59.28 1255280
20141028 59.10 59.79 59.10 59.56 1043324
20141029 59.56 60.13 59.29 59.93 956715
20141030 60.02 60.14 59.55 59.83 1199582
20141031 60.42 60.50 59.93 60.18 1108557
20141103 60.23 60.23 59.93 59.99 889073
20141104 59.98 60.51 59.92 60.00 1160040
20141105 60.24 60.39 59.79 60.16 1481287
20141106 60.24 60.68 59.47 59.48 2287565
20141107 56.58 60.12 56.36 59.46 2958158
20141110 59.40 59.48 58.81 59.10 1315696
20141111 59.14 60.01 58.69 59.99 1339983
20141112 59.88 61.15 59.27 61.03 1808555
20141113 61.21 61.48 60.46 61.45 1313990
20141114 61.48 61.93 61.18 61.54 1240628
20141117 61.53 62.28 61.47 62.17 887468
20141118 62.09 62.35 61.75 61.80 1035396
20141119 61.68 62.10 61.28 62.06 958421
20141120 61.68 62.69 61.45 62.49 974277
20141121 63.22 63.36 61.89 62.26 903726
20141124 62.54 63.38 62.27 63.22 873518
20141125 63.13 63.49 62.70 62.91 747267
20141126 63.04 63.34 62.63 63.06 697289
20141128 63.19 63.66 62.91 63.15 400429
20141201 63.07 63.71 62.65 63.29 876428
20141202 63.19 63.88 62.98 63.86 967252
20141203 63.90 66.75 63.25 65.99 2754331
20141204 65.77 65.94 64.77 65.00 1563882
20141205 64.90 65.46 64.58 65.34 1246650
20141208 64.96 65.29 64.09 64.20 833575
20141209 63.76 63.96 63.14 63.68 1026664
20141210 63.42 63.67 62.21 62.56 1513402
20141211 62.69 63.09 62.15 62.26 1272542
20141212 61.96 62.33 61.07 61.10 1124213
20141215 61.34 61.83 61.08 61.71 1362062
20141216 61.33 62.07 60.68 60.71 805776
20141217 60.99 62.00 60.69 61.96 755998
20141218 62.89 63.49 62.62 63.49 879740
20141219 63.80 64.11 63.30 63.61 1398692
20141222 63.61 64.21 62.87 64.00 738536
20141223 64.13 64.40 63.81 63.89 564314
20141224 64.06 64.51 63.93 64.13 185261
20141226 64.24 64.47 63.87 63.92 219784
20141229 63.69 64.22 63.61 63.75 303383
20141230 64.20 64.77 64.14 64.21 623927
20141231 64.28 64.50 63.01 63.05 569000