20000103 6.92 6.94 6.68 6.73 1758980
20000104 6.69 6.75 6.65 6.72 4118545
20000105 6.73 6.73 6.62 6.66 2780151
20000106 6.63 6.69 6.54 6.69 2006699
20000107 6.69 6.97 6.66 6.96 7166018
20000110 6.97 7.28 6.97 7.08 2765894
20000111 7.04 7.16 7.00 7.07 2564511
20000112 7.06 7.06 6.96 7.04 3015395
20000113 7.08 7.36 7.08 7.31 3118760
20000114 7.32 7.32 6.98 6.98 1090675
20000118 6.96 7.13 6.94 7.11 2161746
20000119 7.08 7.18 7.07 7.07 3304103
20000120 7.11 7.13 7.06 7.11 1479183
20000121 7.04 7.14 7.04 7.11 4277156
20000124 7.10 7.16 7.10 7.13 1653834
20000125 7.13 7.25 7.10 7.20 7321065
20000126 7.20 8.28 7.20 8.08 7048397
20000127 8.09 8.17 7.41 7.41 6201876
20000128 7.46 7.73 7.46 7.55 4802890
20000131 7.59 7.66 7.59 7.63 2673222
20000201 7.63 7.63 7.45 7.52 953449
20000202 7.55 7.66 7.49 7.53 2031649
20000203 7.63 7.83 7.62 7.73 2213428
20000204 7.74 7.99 7.74 7.90 2058381
20000207 7.87 7.98 7.87 7.95 3419943
20000208 7.95 8.02 7.95 8.02 1935413
20000209 8.08 8.21 7.97 8.11 3949241
20000210 8.19 8.22 8.12 8.17 1757198
20000211 8.18 8.18 7.93 7.93 1500569
20000214 7.88 7.88 7.73 7.77 955231
20000215 7.80 7.86 7.79 7.83 2539561
20000216 7.84 7.91 7.84 7.90 5859704
20000217 7.95 8.14 7.93 7.93 3820926
20000218 7.95 7.95 7.74 7.76 834045
20000222 7.76 7.91 7.72 7.91 910678
20000223 7.90 7.98 7.90 7.97 3949241
20000224 7.94 8.05 7.87 7.87 1659180
20000225 7.84 7.93 7.80 7.86 4056170
20000228 7.87 7.87 7.64 7.66 1015825
20000229 7.67 7.70 7.58 7.70 1689477
20000301 7.74 8.15 7.72 8.05 1965710
20000302 8.11 8.12 7.99 8.08 1076418
20000303 8.11 8.28 8.11 8.28 4241513
20000306 8.64 9.06 8.64 8.65 4350224
20000307 8.78 8.78 8.09 8.28 3673008
20000308 8.28 8.47 8.28 8.35 3163313
20000309 8.32 8.44 8.32 8.43 2272239
20000310 8.42 8.42 8.25 8.26 1333047
20000313 8.25 8.28 8.19 8.24 875035
20000314 8.22 8.39 8.02 8.02 3475189
20000315 8.02 8.19 7.74 8.12 1277800
20000316 8.18 8.81 8.18 8.81 1236811
20000317 8.81 8.95 8.81 8.91 1955017
20000320 8.88 8.98 8.39 8.53 2535997
20000321 8.36 8.36 7.86 8.02 1930067
20000322 8.01 8.40 8.01 8.32 2824705
20000323 8.32 8.50 8.25 8.25 3630236
20000324 8.22 8.26 8.02 8.04 1126318
20000327 8.08 8.08 7.95 7.95 1038992
20000328 8.05 8.67 7.99 8.46 5619114
20000329 8.46 8.49 8.19 8.30 1846306
20000330 8.19 8.30 8.18 8.29 2619758
20000331 8.30 8.92 8.28 8.92 2673222
20000403 8.98 9.26 8.87 8.94 2024520
20000404 8.92 8.92 8.30 8.61 3594593
20000405 8.61 9.03 8.44 9.00 9481029
20000406 9.00 9.54 8.95 9.30 5063083
20000407 9.30 9.54 9.30 9.43 4622893
20000410 9.43 9.62 9.26 9.31 1511262
20000411 9.31 9.43 9.26 9.41 1735812
20000412 9.37 9.60 9.36 9.45 4870611
20000413 9.45 9.65 9.45 9.58 3067077
20000414 9.76 10.16 9.76 9.99 8645201
20000417 10.00 11.95 10.00 11.28 11131298
20000418 11.50 12.72 11.50 12.57 14385501
20000419 12.51 12.78 11.90 12.36 10903183
20000420 12.37 12.43 11.56 12.03 5918515
20000424 12.01 12.44 11.92 12.06 7429776
20000425 12.29 12.91 12.29 12.85 10311510
20000426 12.79 13.62 12.65 13.24 8085607
20000427 13.24 13.38 12.96 13.24 5774161
20000428 13.13 13.19 12.51 13.06 5394563
20000501 13.00 13.41 13.00 13.26 4767247
20000502 13.24 13.64 12.99 13.07 7989371
20000503 13.02 13.02 12.60 12.64 4161316
20000504 12.74 13.00 12.63 12.74 4915165
20000505 12.91 13.44 12.91 13.38 4391214
20000508 13.44 13.61 13.27 13.33 5064866
20000509 13.30 13.69 13.30 13.52 4868829
20000510 13.54 13.69 12.91 13.22 4706654
20000511 13.33 14.17 13.33 13.93 4804672
20000512 14.11 15.09 14.11 15.04 7930560
20000515 15.15 15.71 14.73 14.93 10682197
20000516 15.43 16.02 15.04 15.66 9766172
20000517 15.43 15.66 15.21 15.24 4123891
20000518 15.15 15.32 14.21 14.58 4034784
20000519 14.63 14.67 13.07 13.83 5852575
20000522 14.03 14.28 13.55 13.70 4097159
20000523 13.70 13.75 13.52 13.62 2929852
20000524 13.66 15.29 13.66 15.24 8351147
20000525 15.71 16.05 15.09 15.54 8588172
20000526 15.80 16.33 15.75 15.91 7110772
20000530 15.91 15.91 15.21 15.37 7436905
20000531 15.26 15.35 14.48 15.06 8082043
20000601 15.12 15.66 15.12 15.43 6544049
20000602 15.51 15.71 13.35 14.98 14913017
20000605 14.95 14.95 14.03 14.23 8354711
20000606 14.42 14.48 13.69 13.87 2648272
20000607 13.93 14.14 13.19 13.69 4521310
20000608 13.69 13.97 13.47 13.57 1787495
20000609 13.66 13.87 13.26 13.82 3017177
20000612 13.58 13.69 12.12 13.41 13774224
20000613 13.47 14.03 13.47 13.69 5219912
20000614 13.69 14.98 12.84 14.28 9277864
20000615 14.28 14.67 14.03 14.50 5405256
20000616 14.56 14.76 14.00 14.50 6611770
20000619 14.45 15.75 14.45 15.68 7037704
20000620 15.66 16.72 15.51 16.71 48388888
20000621 16.61 16.72 16.41 16.52 15158953
20000622 16.38 16.38 15.91 15.96 5963068
20000623 15.96 16.05 15.35 15.71 5961286
20000626 15.88 15.99 15.57 15.91 5385652
20000627 16.33 16.61 15.82 15.88 6811371
20000628 15.94 16.41 15.89 16.26 7431558
20000629 16.29 16.72 16.13 16.27 9145985
20000630 16.27 16.78 15.22 16.78 20710344
20000703 16.50 16.72 16.44 16.64 6087819
20000705 16.69 17.28 16.50 17.02 13184333
20000706 17.08 17.51 16.95 17.44 12362762
20000707 17.51 17.90 17.28 17.66 7672148
20000710 17.62 18.74 17.56 18.18 7219483
20000711 20.26 21.77 20.00 20.87 23009316
20000712 21.43 22.33 20.59 21.91 13982735
20000713 21.88 22.43 21.57 22.19 7447598
20000714 22.25 23.34 22.12 23.33 9317071
20000717 23.34 24.18 23.06 24.02 12173855
20000718 24.03 24.13 22.91 23.10 12676420
20000719 22.81 23.09 22.50 22.63 6410387
20000720 23.01 23.57 22.64 22.89 9753697
20000721 22.84 22.84 22.16 22.49 5704657
20000724 22.54 23.29 22.54 22.81 4560518
20000725 22.81 22.81 21.30 22.15 10646554
20000726 22.11 23.54 21.32 22.89 9636076
20000727 22.92 23.12 22.68 22.99 5257338
20000728 22.99 23.03 22.16 22.70 5089816
20000731 22.71 22.78 22.22 22.66 5284070
20000801 22.89 23.79 22.67 23.74 9418653
20000802 23.74 24.80 22.22 22.44 9224399
20000803 22.02 23.23 21.49 23.12 10432696
20000804 22.78 24.33 22.78 24.04 10439824
20000807 24.97 26.48 24.25 26.01 11640992
20000808 26.15 26.99 25.22 25.49 11976036
20000809 25.64 25.81 24.72 24.97 6307023
20000810 24.97 25.25 24.35 24.46 5916732
20000811 24.18 24.58 23.29 23.79 10195670
20000814 23.88 24.13 23.71 24.02 6973546
20000815 24.24 24.69 23.90 24.03 6390784
20000816 23.79 24.24 23.79 23.96 3601722
20000817 23.96 24.41 23.62 24.18 4532003
20000818 24.41 25.00 24.25 24.67 4879522
20000821 24.63 25.56 24.52 25.08 6118115
20000822 25.11 25.81 25.07 25.52 7868185
20000823 25.53 26.68 25.14 26.46 3877955
20000824 26.46 26.46 25.53 25.53 4826058
20000825 25.81 26.91 25.81 26.65 5995147
20000828 26.99 28.62 26.93 28.17 6112769
20000829 28.06 28.06 26.77 26.93 10108345
20000830 26.82 27.61 26.60 27.36 5506838
20000831 27.66 29.29 27.61 27.78 10366756
20000901 28.73 29.40 28.52 28.93 7918085
20000905 29.40 31.65 28.95 29.12 17324264
20000906 29.07 30.41 28.56 29.25 12284348
20000907 29.25 29.29 28.11 28.57 9186974
20000908 28.62 28.95 28.28 28.69 5882872
20000911 28.69 28.72 28.11 28.22 7953728
20000912 28.22 28.48 27.59 27.78 7534923
20000913 27.16 27.37 26.40 26.71 9580829
20000914 26.71 27.38 26.26 26.92 9290339
20000915 26.92 26.92 25.19 25.99 8739655
20000918 25.59 25.76 21.10 22.19 32018076
20000919 22.56 23.76 22.35 23.54 21868742
20000920 23.54 24.46 23.51 23.57 11118823
20000921 23.57 23.69 22.44 22.44 13114829
20000922 22.61 25.36 22.61 24.16 14424708
20000925 24.02 25.25 23.65 24.23 7698881
20000926 24.24 25.19 24.24 24.94 8643419
20000927 25.25 27.05 24.86 26.68 15224892
20000928 26.88 27.49 26.09 26.74 10181413
20000929 26.51 27.61 25.76 25.76 14437183
20001002 26.04 26.96 25.90 26.62 11186545
20001003 26.62 26.92 26.18 26.19 8723616
20001004 26.65 26.88 26.37 26.68 7399480
20001005 26.82 28.34 26.82 27.41 9456079
20001006 27.61 29.07 27.41 27.94 9561225
20001009 27.78 27.80 26.74 27.36 3320142
20001010 27.10 28.72 27.10 27.78 6900478
20001011 27.66 29.51 27.33 29.07 8814505
20001012 29.18 29.29 27.94 28.18 10445171
20001013 27.83 28.06 26.95 27.33 8937473
20001016 26.93 30.75 26.88 30.05 18345434
20001017 30.05 31.42 29.40 29.42 10300817
20001018 29.01 31.11 28.39 30.39 12177419
20001019 30.44 31.28 30.08 30.69 8336890
20001020 29.85 29.85 24.02 25.35 42317112
20001023 25.47 25.47 21.66 22.35 35270496
20001024 23.20 24.45 23.12 23.64 21355482
20001025 23.59 24.30 23.57 23.78 7290769
20001026 23.40 24.18 22.67 23.09 5341099
20001027 23.09 23.17 19.98 20.31 16835954
20001030 20.48 20.93 18.57 20.14 20733512
20001031 20.54 22.22 20.54 21.60 17543468
20001101 21.41 22.00 19.75 20.41 13243144
20001102 20.47 21.94 20.20 21.59 7814720
20001103 21.57 22.28 21.57 21.72 6911171
20001106 21.27 22.75 21.27 22.04 9044402
20001107 22.04 23.62 21.25 23.23 8525797
20001108 23.23 25.74 23.06 25.59 13711849
20001109 25.47 26.82 25.03 25.71 14551240
20001110 25.53 25.81 24.90 25.34 9324200
20001113 25.14 25.14 22.85 22.94 8442036
20001114 23.37 24.02 21.94 23.59 10436260
20001115 23.85 25.42 23.43 25.15 8158675
20001116 25.14 25.76 23.85 24.44 5906040
20001117 24.44 24.77 23.68 23.85 4738732
20001120 23.45 24.17 21.60 21.74 9944387
20001121 22.00 22.66 21.32 22.38 5034569
20001122 22.00 22.81 21.15 22.81 7556309
20001124 23.15 23.76 22.84 23.43 2607283
20001127 24.33 25.00 23.57 24.75 6756124
20001128 24.44 24.60 23.52 23.68 8035707
20001129 23.82 23.88 22.56 23.06 4973976
20001130 23.06 25.59 22.67 25.22 5547828
20001201 25.22 25.81 24.63 25.77 14809652
20001204 25.59 27.38 25.53 26.93 6690185
20001205 26.93 27.16 26.54 26.61 5832971
20001206 26.37 28.25 26.22 27.10 6269598
20001207 27.10 27.55 26.85 26.99 3906469
20001208 26.93 28.27 26.93 27.72 6802460
20001211 27.05 29.09 26.60 28.04 7734524
20001212 27.80 28.87 27.61 27.72 6699096
20001213 27.44 28.56 27.44 28.31 5166448
20001214 28.67 28.98 28.06 28.28 5227041
20001215 28.50 28.72 27.00 28.62 8841237
20001218 28.62 28.73 27.27 28.56 9621818
20001219 28.53 28.53 27.16 27.44 5410602
20001220 27.38 27.38 25.95 26.53 5029223
20001221 26.55 27.83 26.23 27.65 4615764
20001222 27.61 30.97 27.61 30.97 7363837
20001226 30.55 30.86 29.07 29.38 6433555
20001227 28.73 32.26 28.73 30.78 7910956
20001228 30.86 32.83 30.75 32.11 7454726
20001229 32.12 32.54 29.80 31.87 11174070
20010102 31.20 31.20 29.40 30.29 10742790
20010103 29.73 31.63 28.86 31.34 12532066
20010104 30.78 30.79 25.00 25.59 19940456
20010105 25.25 26.23 23.48 25.01 17595150
20010108 24.86 26.44 24.86 25.98 10076266
20010109 25.99 27.10 24.27 24.91 12952653
20010110 24.58 26.47 24.58 25.84 7985807
20010111 25.95 26.37 24.46 24.69 10156463
20010112 24.69 25.08 23.09 23.19 10117256
20010116 22.70 23.57 22.61 23.23 17170998
20010117 23.57 24.72 21.48 21.74 22253686
20010118 19.98 21.86 19.32 21.72 28667636
20010119 21.73 22.39 21.27 22.04 10293688
20010122 21.87 23.76 21.87 22.92 10284778
20010123 23.43 24.07 22.89 23.82 5633371
20010124 23.88 25.19 23.58 24.73 9174499
20010125 24.69 25.03 24.00 24.65 5171794
20010126 24.80 24.90 23.71 24.77 8495501
20010129 24.48 24.58 23.90 24.24 4334185
20010130 24.24 25.51 23.96 24.65 7743434
20010131 24.65 24.65 23.06 23.23 11692675
20010201 23.23 24.16 22.16 22.19 10143988
20010202 22.18 22.84 21.77 22.33 8746784
20010205 21.91 23.28 21.90 22.87 6524445
20010206 22.73 25.19 22.73 25.03 8689755
20010207 24.63 25.70 24.41 25.35 5039915
20010208 25.08 25.31 24.31 24.31 3952805
20010209 24.31 24.69 23.86 24.49 3984884
20010212 24.46 25.19 24.34 25.12 3758551
20010213 25.14 25.52 24.70 24.75 5834754
20010214 24.91 25.03 23.59 24.33 5893565
20010215 25.14 25.16 23.98 24.16 7378094
20010216 24.02 24.57 23.84 24.09 2906684
20010220 24.04 24.24 23.61 24.11 4961501
20010221 24.15 24.15 22.67 22.76 5538917
20010222 22.95 23.06 21.74 22.22 7730959
20010223 21.88 23.01 21.46 22.67 5832971
20010226 22.56 24.73 22.43 23.91 7770167
20010227 23.91 24.23 23.34 23.91 4501707
20010228 23.85 24.80 23.45 23.66 5129023
20010301 24.11 24.11 22.20 22.82 6380091
20010302 22.82 23.72 22.39 22.89 5943465
20010305 22.89 23.16 22.00 22.36 4544478
20010306 22.89 22.95 21.26 21.77 6289201
20010307 22.11 22.33 21.66 22.07 6902260
20010308 21.66 21.88 20.85 21.10 6253558
20010309 20.93 21.44 20.54 21.17 5255555
20010312 20.65 20.93 19.12 19.38 8939256
20010313 19.64 20.34 19.13 19.41 7313937
20010314 19.25 21.13 19.08 19.95 7559873
20010315 20.17 20.65 18.74 18.98 8611340
20010316 19.01 19.47 18.35 18.80 8246000
20010319 18.95 19.22 17.96 19.13 6950378
20010320 19.19 19.56 18.43 18.97 6144847
20010321 19.24 19.26 18.06 18.09 5219912
20010322 17.84 17.99 16.43 17.74 10577050
20010323 18.29 19.13 18.25 18.61 8000064
20010326 18.85 19.25 18.60 19.00 5011401
20010327 19.00 19.36 18.94 19.23 8743219
20010328 18.99 19.84 18.85 19.62 8180061
20010329 19.62 20.03 19.08 19.78 7246215
20010330 19.98 20.32 19.86 19.95 5091598
20010402 19.53 20.03 19.02 19.61 7834324
20010403 19.61 19.61 19.06 19.38 5123676
20010404 19.13 19.80 18.92 19.61 6567217
20010405 20.04 20.48 19.32 20.39 5424860
20010406 20.34 20.87 20.14 20.34 4646061
20010409 20.58 20.78 20.09 20.67 3327271
20010410 20.87 21.54 20.37 21.17 8110557
20010411 21.17 21.60 20.43 20.58 5401692
20010412 20.54 21.32 20.54 21.14 3202521
20010416 21.04 21.91 20.93 21.50 4542696
20010417 21.45 22.33 21.33 22.33 2639362
20010418 23.01 23.01 22.06 22.45 7353144
20010419 22.45 23.10 22.23 23.10 4526657
20010420 23.04 23.23 22.39 23.16 5194962
20010423 23.12 23.31 22.47 22.89 8657676
20010424 24.69 25.14 23.85 24.57 18277712
20010425 24.57 26.04 24.57 26.04 12221973
20010426 26.04 26.99 25.98 26.54 9260042
20010427 26.87 27.21 26.09 26.69 5490799
20010430 26.52 27.80 26.46 27.65 7706009
20010501 27.61 27.73 27.10 27.72 7381658
20010502 27.72 28.17 27.11 28.10 6474545
20010503 27.44 27.44 26.37 26.89 9837458
20010504 26.48 27.13 26.46 26.73 6232173
20010507 26.91 27.16 26.44 26.64 3122324
20010508 26.82 27.02 25.99 26.28 4298542
20010509 26.27 26.69 25.36 25.63 6708006
20010510 25.98 25.98 25.17 25.52 4678139
20010511 25.52 26.23 25.30 25.75 4072209
20010514 25.87 25.92 25.32 25.70 3054602
20010515 25.59 26.10 25.47 26.09 4959719
20010516 26.09 28.28 25.91 28.28 10701800
20010517 27.78 29.07 26.77 28.79 10261610
20010518 28.45 29.96 28.09 28.95 12624738
20010521 28.96 29.07 27.61 28.04 7296115
20010522 27.88 28.06 27.25 27.58 5335752
20010523 27.58 27.76 27.10 27.45 3544693
20010524 27.45 28.14 27.45 27.73 5059519
20010525 27.73 27.98 27.61 27.80 3762115
20010529 27.85 27.85 26.80 27.27 3528654
20010530 27.05 27.38 26.18 27.30 5530006
20010531 27.31 28.17 27.06 27.74 5260902
20010601 27.88 29.74 27.25 29.72 3313905
20010604 29.72 31.49 28.62 28.95 3621325
20010605 28.96 30.30 28.95 29.67 3260440
20010606 29.45 29.73 28.29 28.49 2305654
20010607 29.00 29.87 28.37 29.04 2307437
20010608 29.13 29.13 28.48 28.86 1034983
20010611 29.11 29.74 28.82 29.47 3506822
20010612 29.18 29.63 27.57 29.12 3045246
20010613 28.73 29.13 27.61 28.24 1562499
20010614 27.83 28.23 27.45 27.65 1232801
20010615 27.34 28.73 27.34 28.28 2446890
20010618 27.83 29.16 27.83 28.70 2276249
20010619 28.73 29.72 28.67 28.72 2723123
20010620 28.72 30.39 28.42 30.04 2914258
20010621 30.97 32.77 30.64 32.32 7399925
20010622 32.33 32.61 30.48 30.55 4654080
20010625 30.59 32.07 30.59 31.88 2786834
20010626 31.65 31.65 30.53 31.20 2951683
20010627 31.24 32.08 31.02 31.84 2216101
20010628 32.32 33.62 32.32 33.29 3349548
20010629 33.67 34.00 32.90 33.60 4571211
20010702 33.89 33.89 32.12 32.77 2825596
20010703 33.11 33.11 32.21 32.51 1359334
20010705 32.51 32.66 31.94 32.48 1417699
20010706 32.48 32.99 31.98 32.84 983746
20010709 32.84 32.95 31.49 32.30 2263328
20010710 31.94 31.95 31.00 31.15 2156845
20010711 31.04 31.85 29.63 31.13 4534231
20010712 31.58 32.07 31.38 31.62 2367139
20010713 31.67 32.32 30.97 31.44 2329268
20010716 31.45 32.95 30.97 32.77 2380950
20010717 32.31 33.56 32.12 33.25 2184914
20010718 33.14 33.53 32.10 32.83 1779475
20010719 33.17 33.64 32.43 32.55 2165756
20010720 32.82 33.39 32.28 33.17 1865018
20010723 33.29 33.54 32.21 32.58 1360225
20010724 29.18 30.92 29.00 30.08 10011663
20010725 30.19 31.60 30.11 31.24 3264896
20010726 31.24 31.24 30.30 30.84 2319021
20010727 30.86 31.19 30.86 31.04 1958581
20010730 31.06 31.40 30.79 31.05 1461362
20010731 31.06 31.60 30.87 31.02 2726241
20010801 30.95 31.02 29.63 30.08 4086912
20010802 29.81 30.07 27.75 28.30 5615995
20010803 27.49 28.82 27.25 28.46 4230820
20010806 28.19 28.30 27.51 27.80 2190706
20010807 27.80 27.82 26.96 27.60 3857906
20010808 27.55 28.59 27.29 27.85 3036335
20010809 27.79 28.18 27.65 27.81 1834722
20010810 27.83 28.10 27.54 27.76 1347750
20010813 27.87 29.09 27.85 28.92 4049932
20010814 28.81 29.40 28.59 28.91 2916931
20010815 28.73 29.07 28.47 28.66 3845431
20010816 28.46 28.53 27.63 28.29 1706853
20010817 28.18 28.35 27.16 27.58 2165310
20010820 27.61 28.39 27.57 28.28 2241052
20010821 28.28 28.73 28.26 28.52 2728469
20010822 28.46 29.06 28.46 28.97 2354663
20010823 28.86 29.17 28.15 28.74 2490998
20010824 28.93 29.27 28.85 29.06 2383178
20010827 28.74 30.03 28.74 29.56 2337733
20010828 29.54 29.67 28.83 28.88 1986204
20010829 28.77 28.86 28.07 28.28 2249517
20010830 28.17 28.85 28.01 28.47 2460701
20010831 28.58 28.72 28.09 28.12 1942987
20010904 28.10 29.16 27.94 28.73 1886404
20010905 28.67 29.11 28.29 28.60 1680120
20010906 27.94 28.28 27.58 28.05 2705301
20010907 27.65 28.49 27.65 27.80 1876602
20010910 27.80 27.80 26.96 27.32 1640913
20010917 25.81 26.70 25.81 26.41 1917146
20010918 25.59 26.53 24.82 25.77 3228362
20010919 25.59 26.35 24.12 25.23 2826487
20010920 24.46 25.16 23.90 24.11 2912921
20010921 22.04 22.78 21.59 22.00 8712923
20010924 22.56 23.57 22.44 22.89 5148627
20010925 23.34 24.46 23.21 24.35 4648288
20010926 25.09 26.60 24.82 26.26 5338871
20010927 26.26 27.85 26.04 27.77 3306331
20010928 27.56 29.07 26.48 27.70 3706868
20011001 27.29 27.55 26.37 26.48 2884407
20011002 26.53 27.14 26.04 26.73 2599709
20011003 26.69 27.97 26.48 27.63 2167538
20011004 27.39 28.21 26.93 27.00 1987095
20011005 26.04 26.32 25.45 26.04 2709311
20011008 25.50 25.75 24.70 25.14 2642035
20011009 25.14 25.68 25.14 25.23 1609725
20011010 25.45 26.28 25.37 26.00 1949225
20011011 26.43 26.66 25.39 25.43 2113628
20011012 25.43 25.83 24.95 25.57 2998465
20011015 25.59 26.35 25.42 26.05 2525750
20011016 26.40 26.99 26.27 26.31 1881058
20011017 26.75 26.75 25.72 26.10 2471394
20011018 26.10 26.13 25.47 26.04 2984207
20011019 27.72 28.68 26.58 28.44 8252683
20011022 28.06 30.70 28.06 30.66 6658552
20011023 30.66 31.42 29.62 30.05 6236183
20011024 30.05 30.96 29.99 30.45 3446229
20011025 30.46 30.96 29.96 30.51 4347551
20011026 30.41 31.53 29.92 31.29 3402567
20011029 31.40 31.83 31.00 31.49 2376049
20011030 31.09 31.09 29.86 29.96 3006484
20011031 30.07 30.50 29.22 29.35 2503473
20011101 29.34 30.73 29.04 30.39 3151729
20011102 30.30 30.48 30.06 30.08 2248180
20011105 30.08 30.52 30.08 30.08 1538885
20011106 30.08 30.19 29.67 29.99 2821586
20011107 29.77 29.95 29.40 29.69 2055708
20011108 29.69 29.85 27.93 28.05 4791751
20011109 28.10 28.57 27.16 27.72 3728700
20011112 27.76 27.83 26.98 27.68 3574990
20011113 28.26 28.81 27.37 28.40 3531327
20011114 28.91 28.94 27.88 28.29 2106054
20011115 28.29 28.99 28.26 28.28 1986650
20011116 28.35 28.55 28.06 28.06 1537103
20011119 26.89 27.72 26.62 27.58 14141346
20011120 27.88 28.47 27.61 28.35 4161316
20011121 28.50 29.36 28.46 28.91 4743633
20011123 29.00 29.49 28.91 29.48 918697
20011126 29.48 29.67 28.95 29.31 2194716
20011127 29.67 29.73 28.28 28.62 2965049
20011128 28.39 29.00 27.72 27.93 4867938
20011129 28.19 28.33 27.45 28.00 3461378
20011130 28.06 28.46 27.07 27.72 2826042
20011203 27.27 27.79 27.07 27.46 2398326
20011204 27.81 28.08 27.63 28.07 2709311
20011205 28.51 29.54 27.76 28.11 4162207
20011206 28.46 29.63 28.24 28.99 4068645
20011207 28.99 29.27 28.42 28.86 2122984
20011210 28.86 29.00 28.44 28.79 2100707
20011211 28.77 29.40 28.64 29.08 1529974
20011212 29.02 29.62 28.55 28.89 2120757
20011213 28.90 29.99 28.81 29.34 3095592
20011214 29.63 30.06 28.94 29.95 2095806
20011217 29.94 30.52 29.82 30.35 1983086
20011218 30.35 30.94 30.26 30.84 2151053
20011219 30.79 30.96 30.60 30.77 3449348
20011220 30.70 31.18 30.57 31.04 2762330
20011221 30.97 31.38 30.86 31.38 2354663
20011224 31.38 31.73 31.28 31.58 970380
20011226 31.58 32.23 31.49 32.05 1704179
20011227 31.78 32.01 31.33 31.43 1625765
20011228 31.49 31.94 31.36 31.87 2044570
20011231 32.32 32.44 31.65 32.19 3594593
20020102 32.10 32.10 30.70 31.18 2657629
20020103 31.18 31.38 30.23 30.39 2396098
20020104 30.50 30.97 30.21 30.68 2029421
20020107 30.68 30.73 30.32 30.39 1681011
20020108 30.39 30.61 29.80 30.46 1594577
20020109 30.41 30.88 29.87 29.97 1698387
20020110 29.97 30.57 29.89 30.35 1597250
20020111 30.35 31.38 30.32 31.11 2188033
20020114 31.09 31.71 30.93 31.40 1960809
20020115 31.42 32.41 31.42 32.33 2889308
20020116 32.32 32.75 31.98 31.98 2846982
20020117 32.16 32.28 31.79 31.96 2139469
20020118 31.96 32.97 31.95 32.72 3158858
20020122 32.61 32.99 31.80 32.32 2305654
20020123 32.22 32.72 32.01 32.41 3280935
20020124 32.32 32.37 31.56 32.20 1803089
20020125 31.96 32.41 31.96 32.14 4929868
20020128 32.14 32.44 31.62 31.76 1817791
20020129 31.42 31.59 30.64 31.24 8431343
20020130 30.70 30.95 29.63 30.84 6321280
20020131 30.84 31.24 30.70 31.10 2423722
20020201 30.88 31.24 30.51 30.58 2123430
20020204 30.59 31.33 30.52 30.52 1856999
20020205 30.44 31.27 30.37 31.06 1749624
20020206 30.75 30.97 30.19 30.23 2085114
20020207 30.09 30.89 29.88 30.37 1769673
20020208 31.20 32.54 31.11 32.02 4241513
20020211 32.13 32.78 31.76 32.19 3041236
20020212 31.92 32.45 31.87 32.28 1847642
20020213 32.21 33.40 32.21 33.31 2805101
20020214 33.31 33.60 33.04 33.56 2138578
20020215 33.11 33.50 32.99 33.16 2367139
20020219 32.59 33.15 31.76 31.85 2839853
20020220 31.78 32.35 31.71 32.34 1697496
20020221 32.23 32.90 31.92 32.48 2521740
20020222 32.37 32.81 32.10 32.57 1520173
20020225 32.57 32.75 32.16 32.37 1341067
20020226 32.23 32.32 31.88 31.93 1456015
20020227 32.10 32.13 31.67 31.76 1289384
20020228 31.76 31.99 31.48 31.83 1473391
20020301 31.83 32.19 31.67 32.01 1923384
20020304 31.90 33.02 31.90 32.89 3128116
20020305 32.93 33.56 32.77 33.02 3582118
20020306 33.02 33.19 32.55 32.90 2638025
20020307 33.08 33.12 32.55 32.78 1180673
20020308 32.78 32.97 32.36 32.59 3693057
20020311 32.84 33.35 32.70 33.04 1658735
20020312 33.04 34.48 32.96 34.40 3070196
20020313 34.51 35.46 34.23 35.14 4053942
20020314 35.31 36.13 35.26 36.10 3777709
20020315 36.10 36.67 36.00 36.47 3484545
20020318 36.61 36.61 35.58 35.78 2871932
20020319 35.87 35.91 35.15 35.40 2444662
20020320 35.30 35.73 35.16 35.63 1770564
20020321 35.63 35.82 35.06 35.37 1463144
20020322 35.24 35.91 35.08 35.60 1092457
20020325 35.60 36.30 35.60 35.88 1933185
20020326 35.88 36.54 35.88 36.52 2321694
20020327 36.79 37.62 36.74 37.51 2728915
20020328 37.33 37.75 36.82 37.19 2220557
20020401 37.26 37.38 36.85 37.16 1694823
20020402 36.37 36.59 35.58 35.66 13843282
20020403 36.14 36.59 35.69 36.20 7051070
20020404 35.93 36.78 35.93 36.27 3328162
20020405 36.47 37.09 36.47 37.03 4038794
20020408 37.12 38.16 36.78 38.03 3804887
20020409 38.38 38.69 37.89 38.56 4969075
20020410 38.69 39.48 38.56 39.26 4970412
20020411 39.28 40.06 39.10 39.95 4911155
20020412 39.77 39.82 38.34 38.55 4858136
20020415 38.65 38.94 37.98 38.47 2898219
20020416 38.63 38.73 37.93 38.07 2169320
20020417 38.18 38.82 38.12 38.46 2462038
20020418 38.57 39.17 38.49 38.90 2602382
20020419 39.46 40.43 39.37 40.11 5643173
20020422 39.73 39.73 38.63 38.63 4045031
20020423 38.63 38.83 37.38 38.47 9072026
20020424 38.54 40.06 38.29 39.73 5542036
20020425 39.73 40.40 39.52 40.06 5166002
20020426 40.06 41.23 40.06 40.87 4235276
20020429 40.85 40.87 40.13 40.40 4591705
20020430 39.98 41.33 39.97 41.25 4344432
20020501 41.57 42.83 41.37 42.53 6489248
20020502 42.75 42.91 42.36 42.56 3597266
20020503 42.33 42.67 41.52 42.60 4018299
20020506 42.60 43.04 42.17 42.50 2477632
20020507 42.65 43.16 42.07 42.48 5289416
20020508 42.98 42.98 41.02 42.43 6458505
20020509 41.55 42.75 41.30 41.58 4773930
20020510 41.69 42.75 41.69 42.16 3505486
20020513 42.20 42.20 40.86 41.30 3707760
20020514 41.41 41.42 40.19 40.79 4772593
20020515 40.77 41.51 40.52 40.93 3095592
20020516 40.98 41.24 40.33 40.41 3235045
20020517 40.42 40.84 40.19 40.46 5535353
20020520 40.46 40.46 39.32 39.50 4319928
20020521 39.35 39.44 38.89 39.05 6617562
20020522 39.05 39.19 38.38 38.62 4178692
20020523 38.62 38.69 37.76 38.14 6642512
20020524 38.14 38.83 38.07 38.13 4542251
20020528 38.27 38.60 37.76 38.33 4722693
20020529 38.44 38.94 38.25 38.48 4947689
20020530 38.61 39.46 38.52 39.05 6554742
20020531 39.19 39.50 38.97 39.24 2969505
20020603 39.24 39.24 38.75 39.23 3504595
20020604 38.83 39.35 38.83 38.91 5461839
20020605 39.02 39.61 38.87 39.58 4190276
20020606 39.68 40.00 39.38 39.84 3145046
20020607 40.18 41.30 39.57 40.82 4646061
20020610 40.82 41.75 40.68 41.25 3036781
20020611 40.98 42.29 40.96 41.02 5071103
20020612 40.98 41.15 39.82 40.05 4838087
20020613 40.22 40.22 39.35 39.62 4046813
20020614 39.35 39.79 38.54 39.61 2443771
20020617 39.75 40.40 39.75 40.34 2291843
20020618 40.27 41.10 40.27 40.76 2552036
20020619 40.40 41.65 40.40 41.23 3592811
20020620 41.23 41.64 40.88 40.98 4425520
20020621 40.51 40.90 39.12 39.12 4690614
20020624 39.12 39.32 37.37 38.47 5610648
20020625 38.72 39.01 37.21 37.44 6168015
20020626 36.14 38.49 36.14 38.43 5740745
20020627 38.61 38.83 37.51 37.75 5906040
20020628 37.93 39.05 37.82 38.63 5493027
20020701 38.29 38.30 35.69 36.18 12561026
20020702 35.91 35.92 32.77 33.67 18634588
20020703 33.67 35.33 33.67 35.16 6511524
20020705 35.46 35.79 35.28 35.46 1738040
20020708 35.42 36.25 35.24 35.28 4600170
20020709 35.24 35.28 33.69 33.82 6352468
20020710 33.78 33.98 31.98 32.32 7008298
20020711 32.05 32.51 31.01 32.01 8450947
20020712 32.16 33.22 31.65 32.35 7100079
20020715 32.38 32.45 30.38 31.42 5802229
20020716 30.97 31.51 30.52 30.75 8519114
20020717 31.02 31.87 30.99 31.53 5958613
20020718 31.45 31.45 29.15 29.21 8602430
20020719 28.73 28.91 27.76 28.28 7728286
20020722 27.83 28.10 26.00 26.67 11322879
20020723 26.96 27.17 23.34 24.69 19867834
20020724 24.02 27.93 23.34 27.64 12207270
20020725 26.48 26.48 23.07 23.84 28308088
20020726 24.38 24.70 23.02 23.41 12519146
20020729 24.64 25.54 24.26 25.47 8724061
20020730 25.03 25.93 24.38 25.51 9585284
20020731 25.59 27.32 25.59 27.11 9158905
20020801 27.11 27.29 26.24 27.12 9190539
20020802 26.66 27.08 25.83 26.32 7425321
20020805 26.34 26.34 25.00 25.09 6996714
20020806 25.92 26.34 25.47 25.77 5330406
20020807 26.26 26.51 25.43 26.30 3057275
20020808 26.31 27.16 25.95 26.91 3930974
20020809 26.37 26.71 25.32 26.09 5871733
20020812 25.77 26.35 25.36 26.25 2816240
20020813 26.22 26.42 25.45 25.51 2838962
20020814 25.56 26.62 25.14 26.62 3913152
20020815 26.80 27.25 26.31 26.74 3179353
20020816 26.80 27.09 26.53 26.98 4425074
20020819 27.34 27.83 27.21 27.54 5641391
20020820 27.54 28.06 27.12 27.14 3830282
20020821 27.47 27.54 26.94 27.19 3241728
20020822 27.27 27.38 26.41 26.66 5323277
20020823 26.66 26.94 26.19 26.22 3651176
20020826 26.66 26.73 26.04 26.35 5079123
20020827 26.35 26.48 25.55 25.70 4598834
20020828 25.14 25.36 24.79 24.79 5971533
20020829 24.49 25.52 24.38 25.52 4751653
20020830 25.21 25.70 25.14 25.16 3984884
20020903 24.80 24.85 24.02 24.19 4088248
20020904 24.15 24.41 23.66 24.13 3897113
20020905 24.02 24.66 23.75 24.35 4727148
20020906 24.80 25.45 24.42 25.33 4601061
20020909 25.27 25.41 24.92 25.37 1861454
20020910 25.34 25.50 24.85 25.14 2316793
20020911 25.14 25.92 24.96 25.59 3517070
20020912 25.58 25.58 24.95 25.09 2772577
20020913 24.98 25.70 24.58 25.57 2905347
20020916 25.47 26.73 25.41 26.60 4724030
20020917 26.93 26.97 26.27 26.34 6268261
20020918 25.74 26.65 25.74 26.50 3775481
20020919 26.33 26.50 26.08 26.18 2527977
20020920 26.18 26.18 25.35 26.13 6256677
20020923 26.14 26.25 24.99 25.36 5807130
20020924 25.05 26.35 24.85 26.22 10611802
20020925 26.48 27.54 26.37 27.52 7845908
20020926 27.79 28.57 27.56 28.28 6866617
20020927 27.83 28.42 27.68 28.07 4942343
20020930 27.61 28.12 27.09 27.62 3013167
20021001 27.72 28.21 27.54 28.00 3330835
20021002 27.89 28.73 27.63 27.63 5269367
20021003 27.74 28.52 27.74 28.02 3037672
20021004 24.69 25.36 22.89 24.90 31262000
20021007 24.84 25.13 23.63 23.86 8085607
20021008 23.88 23.97 22.04 22.76 14013923
20021009 22.76 26.35 22.76 25.76 20635050
20021010 26.26 27.11 25.81 27.11 7650317
20021011 27.97 28.39 27.47 28.28 6001384
20021014 27.70 28.34 27.67 28.08 3057275
20021015 28.59 29.65 28.59 29.29 7900709
20021016 29.29 29.29 28.28 28.57 4417055
20021017 29.18 29.63 28.72 29.12 4184039
20021018 28.89 30.07 28.50 29.70 6489248
20021021 28.84 28.85 28.04 28.72 7713138
20021022 28.28 29.13 28.28 28.65 3020296
20021023 28.30 29.81 28.06 29.59 4112753
20021024 29.59 29.81 29.14 29.25 3661869
20021025 29.13 29.14 28.42 28.79 3417269
20021028 29.16 29.16 26.98 27.21 6758352
20021029 27.18 27.47 26.75 27.25 3896222
20021030 27.45 28.43 27.37 27.61 3881073
20021031 28.06 28.84 28.01 28.65 6529791
20021101 28.57 29.15 28.30 29.11 4446906
20021104 29.63 29.85 29.09 29.22 4387649
20021105 29.22 29.22 27.88 28.28 3976418
20021106 28.28 29.25 28.15 29.18 3394993
20021107 28.84 29.76 28.83 29.38 2727578
20021108 28.73 28.94 27.05 27.17 6135937
20021111 27.18 27.81 26.73 26.80 3754095
20021112 27.00 27.10 26.40 26.93 3144601
20021113 26.92 27.29 25.18 26.15 15103706
20021114 26.60 27.05 26.48 26.88 4991352
20021115 26.88 27.74 26.82 27.61 3821817
20021118 27.61 27.76 26.93 27.29 4127455
20021119 27.30 27.30 24.92 25.51 13559475
20021120 25.52 26.38 25.27 25.90 8307930
20021121 25.91 26.24 25.09 25.30 6048611
20021122 25.03 25.78 24.99 25.24 4578339
20021125 25.36 25.40 24.44 24.55 5605748
20021126 24.46 24.99 24.46 24.73 8826535
20021127 24.89 25.10 24.64 24.85 4616210
20021129 24.96 25.24 24.80 25.04 1953235
20021202 26.02 26.10 25.25 25.97 7525121
20021203 25.91 26.36 25.70 26.00 4271364
20021204 25.81 26.54 25.74 26.04 4651407
20021205 27.41 27.58 26.75 26.88 14163623
20021206 26.88 27.32 26.78 27.02 3978201
20021209 26.85 27.40 26.60 26.60 4559627
20021210 26.98 27.03 26.44 26.72 5329515
20021211 26.67 26.96 25.97 26.48 70573520
20021212 26.48 26.64 26.14 26.17 9147321
20021213 26.17 26.31 25.70 25.83 4858582
20021216 26.08 26.62 25.77 26.40 3846322
20021217 26.40 26.66 26.08 26.12 5685499
20021218 26.12 26.18 25.79 25.95 3382072
20021219 25.95 26.34 25.81 25.97 3709987
20021220 26.37 26.57 25.54 25.72 6254004
20021223 25.77 26.52 25.72 26.52 3319251
20021224 26.45 26.54 26.22 26.44 909787
20021226 26.44 26.52 25.97 26.01 1793287
20021227 25.97 26.19 25.31 25.36 2478077
20021230 25.39 25.61 24.96 25.59 2686589
20021231 25.50 25.71 25.31 25.54 2454018
20030102 25.68 26.48 25.52 26.48 2690598
20030103 26.48 26.77 26.26 26.58 3220342
20030106 26.70 27.34 26.66 27.19 4449133
20030107 27.16 27.29 26.63 26.69 3334845
20030108 26.58 27.05 26.49 26.96 3688156
20030109 27.02 27.16 26.85 26.93 4167999
20030110 26.55 26.71 26.38 26.41 4675912
20030113 26.60 26.82 26.40 26.54 3877509
20030114 26.54 26.54 26.04 26.31 3182471
20030115 26.31 26.31 25.70 25.87 3267123
20030116 25.95 26.27 25.87 26.10 2159073
20030117 26.10 26.66 26.00 26.56 3380735
20030121 26.62 26.81 26.36 26.38 2501245
20030122 26.38 26.55 26.22 26.30 1807098
20030123 26.42 27.05 26.42 26.89 3373161
20030124 26.15 26.15 24.11 24.38 25704370
20030127 23.70 24.20 23.34 23.63 9792905
20030128 23.99 24.56 23.75 24.46 6552068
20030129 24.35 24.51 23.97 24.40 3567415
20030130 24.44 24.45 23.61 23.61 3343756
20030131 23.67 24.19 23.67 24.14 4811801
20030203 24.24 24.43 23.88 23.99 3863252
20030204 24.05 24.05 23.34 23.59 3556277
20030205 23.70 23.84 23.00 23.00 4637150
20030206 23.03 23.54 23.03 23.44 5060856
20030207 23.59 23.68 23.19 23.30 2235260
20030210 23.23 23.49 22.94 23.25 3355785
20030211 23.34 23.51 22.94 23.11 2352881
20030212 23.06 23.14 22.42 22.43 3943003
20030213 22.51 22.56 21.90 21.95 5215903
20030214 22.03 22.09 21.26 21.53 12680430
20030218 21.65 22.11 21.65 22.00 6059304
20030219 22.00 23.35 22.00 23.32 10603782
20030220 23.30 24.07 22.98 23.02 5335307
20030221 22.89 23.73 22.68 23.71 4818484
20030224 23.57 23.70 23.30 23.32 4168890
20030225 22.74 24.20 22.44 23.99 12404197
20030226 24.14 24.66 24.06 24.15 10734770
20030227 24.35 24.42 23.89 23.95 14650150
20030228 23.95 24.15 23.62 23.68 4140822
20030303 23.90 24.01 23.54 23.58 4997589
20030304 23.68 23.92 23.03 23.14 5902030
20030305 23.14 23.56 23.01 23.43 3229698
20030306 23.25 23.56 23.04 23.50 3960825
20030307 23.12 23.54 23.06 23.54 3305440
20030310 23.39 23.48 22.66 22.81 3245292
20030311 22.86 23.07 22.75 22.88 2882179
20030312 22.87 23.39 22.87 23.37 4374283
20030313 23.59 24.02 23.16 24.02 5759903
20030314 24.03 24.35 23.55 23.63 3844539
20030317 23.60 24.83 23.54 24.73 4312799
20030318 24.69 24.89 23.80 24.69 3332617
20030319 24.69 24.82 24.36 24.55 3943003
20030320 24.46 24.50 23.89 24.47 5123231
20030321 24.62 25.86 24.51 25.66 7338441
20030324 25.66 25.66 25.14 25.31 3395884
20030325 25.25 26.69 25.25 26.37 5688172
20030326 26.22 26.48 26.06 26.25 4164435
20030327 26.25 26.66 25.89 26.57 3238163
20030328 26.42 27.10 26.31 26.76 4367600
20030331 26.71 27.16 26.44 26.79 4265572
20030401 27.27 27.43 26.95 27.29 5317040
20030402 27.47 28.15 27.47 27.90 4438440
20030403 28.08 28.46 27.64 28.34 4105179
20030404 28.35 28.38 27.14 27.18 6294548
20030407 28.06 28.28 27.34 27.35 4398342
20030408 27.38 27.58 27.00 27.03 3625781
20030409 27.11 27.24 26.71 26.72 4124782
20030410 26.72 26.75 26.24 26.50 3389201
20030411 26.62 27.08 26.62 26.88 1922492
20030414 26.89 27.79 26.89 27.69 3736719
20030415 27.49 27.50 25.96 26.37 11623171
20030416 25.92 26.22 25.35 25.45 8324860
20030417 25.46 26.44 25.45 26.29 3343756
20030421 26.31 26.36 25.48 25.65 4134139
20030422 25.03 25.50 24.75 25.36 12164053
20030423 25.40 25.43 24.81 24.90 5524660
20030424 24.90 25.70 24.90 25.45 4006715
20030425 25.45 25.97 25.43 25.68 3684592
20030428 25.68 25.68 25.21 25.43 3829837
20030429 25.43 26.35 25.34 26.20 5781289
20030430 26.20 26.98 26.04 26.82 5116548
20030501 26.75 26.88 26.26 26.48 4153297
20030502 26.48 27.05 26.15 27.05 3720235
20030505 27.38 27.47 26.89 27.27 3231035
20030506 27.27 27.63 27.05 27.51 4220127
20030507 27.43 27.63 27.21 27.32 3803996
20030508 26.93 27.11 26.62 26.71 3849886
20030509 26.82 27.46 26.77 27.30 2551591
20030512 27.30 27.83 26.95 27.83 2841636
20030513 27.38 27.61 27.07 27.23 4554726
20030514 27.32 27.38 27.12 27.31 3105393
20030515 27.38 27.47 27.05 27.41 2919159
20030516 27.38 27.54 27.19 27.48 2998465
20030519 27.34 27.52 26.88 27.05 2849655
20030520 27.05 27.28 26.69 26.92 3040791
20030521 26.89 27.05 26.71 27.02 2609065
20030522 27.02 27.13 26.80 26.93 2793963
20030523 26.93 27.00 26.64 26.77 2360455
20030527 26.73 27.61 26.66 27.56 3879291
20030528 27.61 28.30 27.43 28.03 6011186
20030529 28.00 28.26 27.75 27.88 2875496
20030530 27.99 28.50 27.89 28.44 3580781
20030602 28.58 29.58 28.58 29.37 5283179
20030603 29.20 29.73 28.32 28.61 3065741
20030604 28.64 28.79 28.28 28.39 5007837
20030605 28.39 28.76 28.05 28.63 3925627
20030606 28.66 29.47 27.28 27.80 7770167
20030609 27.49 28.18 27.33 27.43 4860810
20030610 27.54 28.08 27.49 28.05 4868384
20030611 28.16 28.89 28.16 28.73 5632925
20030612 28.99 29.06 27.66 27.97 4866156
20030613 27.97 27.97 27.47 27.61 3091136
20030616 27.65 29.09 27.65 28.42 5320158
20030617 28.57 29.14 28.50 28.95 5693964
20030618 28.95 29.40 28.45 29.14 5405701
20030619 29.14 29.38 28.17 28.22 2818468
20030620 28.28 28.67 28.06 28.34 3148165
20030623 28.30 28.30 27.79 28.15 4482994
20030624 28.15 28.70 28.15 28.51 3342865
20030625 28.52 28.73 28.07 28.20 2162191
20030626 28.24 28.79 28.20 28.66 1627101
20030627 28.84 29.11 28.50 28.59 2564957
20030630 28.68 28.94 28.64 28.64 2592135
20030701 28.64 28.75 28.20 28.20 3448011
20030702 28.21 29.33 28.21 29.21 4089585
20030703 29.21 29.72 29.07 29.53 3259995
20030707 29.69 30.49 29.69 30.45 5148181
20030708 30.34 30.88 30.09 30.50 4308789
20030709 30.50 31.09 30.44 30.74 3555831
20030710 30.63 30.79 30.21 30.37 2375158
20030711 29.63 30.21 29.35 30.09 6068661
20030714 30.21 30.46 29.74 29.83 3253757
20030715 30.17 30.17 29.47 29.65 3957260
20030716 29.62 29.62 28.95 29.27 3973300
20030717 29.27 29.67 29.24 29.34 2514166
20030718 29.45 29.64 29.11 29.54 2685698
20030721 29.58 29.73 28.85 28.92 3534446
20030722 26.71 27.32 26.42 26.74 24421222
20030723 26.79 26.87 25.92 26.18 12278110
20030724 26.57 27.11 26.22 26.70 7954173
20030725 26.62 26.99 26.25 26.39 7970213
20030728 26.39 27.27 26.33 27.20 4322155
20030729 27.21 27.63 26.86 27.32 4633586
20030730 27.36 27.58 27.23 27.45 2850992
20030731 27.51 27.60 26.83 26.83 4991797
20030801 26.89 26.89 26.06 26.20 6961517
20030804 26.20 26.35 25.54 26.20 4540468
20030805 26.17 26.42 25.85 25.92 4446906
20030806 25.92 26.04 25.33 25.69 5311248
20030807 25.61 26.23 25.59 25.81 4885314
20030808 26.13 26.47 26.04 26.12 2974851
20030811 26.17 26.65 26.14 26.42 2469167
20030812 26.42 26.60 26.06 26.50 3078661
20030813 26.73 26.74 26.09 26.37 3460041
20030814 26.48 26.55 26.25 26.31 3181135
20030815 26.31 26.70 26.04 26.62 1341067
20030818 26.62 26.62 26.26 26.56 2910694
20030819 26.37 26.53 26.31 26.48 2372485
20030820 26.48 26.48 26.27 26.32 2344862
20030821 26.48 26.65 26.37 26.54 2339070
20030822 26.57 26.62 26.07 26.18 2707529
20030825 26.08 26.24 25.95 25.96 1612399
20030826 25.78 26.26 25.65 26.18 2816240
20030827 26.15 26.35 25.90 26.25 2334169
20030828 26.16 26.53 26.06 26.51 3078216
20030829 26.51 26.93 26.22 26.93 3150838
20030902 26.93 27.11 26.71 27.06 2823814
20030903 27.06 27.41 27.00 27.30 2334614
20030904 27.30 27.76 27.05 27.74 3562960
20030905 27.74 27.74 26.78 27.09 3644939
20030908 27.14 27.49 27.05 27.28 2205854
20030909 27.28 27.28 26.79 26.91 2437533
20030910 26.91 27.04 26.82 26.83 1219435
20030911 26.98 27.28 26.80 27.28 1978185
20030912 27.20 27.52 27.09 27.47 3103611
20030915 27.47 27.48 26.83 27.18 3522416
20030916 27.18 27.32 26.85 26.99 3576772
20030917 27.09 27.12 26.89 26.92 2515057
20030918 27.16 28.35 27.02 28.15 6538257
20030919 28.15 28.97 28.13 28.73 6673254
20030922 28.55 28.55 28.07 28.42 3195392
20030923 28.39 28.41 27.56 27.65 6359596
20030924 27.65 27.65 26.87 26.91 4907145
20030925 26.93 27.44 26.93 27.01 3771917
20030926 26.96 27.29 26.82 26.98 2985098
20030929 27.09 27.20 26.77 27.16 3829837
20030930 27.11 27.52 26.94 27.22 2448672
20031001 27.33 27.61 27.20 27.58 3757660
20031002 27.60 27.85 27.60 27.83 2520403
20031003 28.06 28.30 27.71 27.75 6291429
20031006 27.81 27.84 27.53 27.53 1946997
20031007 27.40 27.47 27.11 27.39 2334169
20031008 27.44 27.67 27.30 27.38 1819573
20031009 27.36 27.81 27.18 27.43 2609511
20031010 27.45 27.51 27.18 27.18 1710417
20031013 27.29 27.41 27.07 27.07 3416824
20031014 27.16 27.38 27.10 27.10 2741390
20031015 27.10 27.23 26.71 26.75 2676787
20031016 26.75 27.37 26.75 27.19 3246183
20031017 27.19 27.29 26.70 26.86 2777924
20031020 26.93 27.25 26.81 27.16 3170887
20031021 27.56 28.33 27.54 28.19 18290632
20031022 28.19 29.34 27.83 28.72 10449181
20031023 28.72 30.97 28.60 30.28 11951086
20031024 30.19 30.67 29.85 30.67 7416856
20031027 30.08 30.25 29.79 29.99 6712016
20031028 30.02 30.48 29.92 30.30 2726241
20031029 30.03 30.75 29.86 30.39 4600170
20031030 30.48 30.82 30.22 30.36 4811355
20031031 30.39 30.64 30.02 30.37 2379614
20031103 30.29 30.75 30.26 30.68 5031896
20031104 30.50 30.61 30.17 30.41 3898004
20031105 30.41 30.41 29.43 29.94 5460502
20031106 29.78 30.00 29.41 30.00 5370950
20031107 29.91 29.95 29.65 29.78 4323046
20031110 29.64 29.83 29.42 29.65 4273592
20031111 29.65 30.07 29.57 30.06 2906238
20031112 30.01 30.60 29.86 30.58 2311892
20031113 30.52 31.37 30.48 31.18 3838747
20031114 31.31 31.67 31.31 31.51 4272255
20031117 31.45 32.13 31.16 32.02 4804672
20031118 32.02 32.32 31.58 31.67 3795085
20031119 31.65 31.91 31.59 31.88 2548918
20031120 31.65 32.16 31.56 31.97 2836289
20031121 31.97 32.20 31.68 32.14 2847873
20031124 32.10 32.43 32.05 32.19 3542465
20031125 32.19 32.75 32.03 32.53 3661869
20031126 32.57 32.85 32.50 32.62 2093133
20031128 32.62 32.79 32.57 32.76 628207
20031201 32.86 33.22 32.81 33.15 3326825
20031202 33.14 33.66 32.97 33.27 3503704
20031203 33.40 33.66 32.62 32.79 3614642
20031204 32.87 32.87 32.34 32.56 1787049
20031205 32.55 32.64 31.91 32.16 3640929
20031208 32.16 32.41 32.11 32.34 1463589
20031209 32.23 32.31 31.75 31.84 2977079
20031210 31.98 31.98 31.65 31.75 1268890
20031211 31.84 32.68 31.84 32.55 1774129
20031212 32.46 32.70 32.19 32.22 2777478
20031215 32.54 32.68 31.77 31.87 2229022
20031216 31.87 31.99 31.36 31.51 2747627
20031217 31.52 31.53 31.38 31.41 2020065
20031218 31.50 31.96 31.47 31.51 2485651
20031219 31.47 31.62 30.91 30.97 5650747
20031222 30.99 31.47 30.96 31.34 2314120
20031223 31.38 31.38 31.18 31.31 1610617
20031224 31.29 31.45 31.21 31.36 928945
20031226 31.47 31.63 31.42 31.56 441082
20031229 31.62 32.24 31.58 32.19 1709971
20031230 32.36 33.02 32.27 32.75 3013167
20031231 32.86 33.11 32.60 32.82 2362238
20040102 32.82 32.98 32.37 32.43 1521955
20040105 32.75 32.77 32.26 32.54 1855216
20040106 32.51 32.82 32.42 32.81 1856413
20040107 32.85 33.21 32.75 33.09 2747900
20040108 33.09 33.46 32.78 32.82 2260987
20040109 32.74 33.07 32.57 32.83 1818581
20040112 32.83 33.13 32.72 33.07 1567558
20040113 33.01 33.17 32.77 33.03 2817332
20040114 33.03 34.11 32.92 34.09 2707398
20040115 34.09 34.69 33.84 34.50 1896915
20040116 34.50 34.56 34.16 34.52 2616158
20040120 34.60 34.87 34.41 34.85 1531507
20040121 34.85 35.12 34.42 34.98 1827483
20040122 34.92 35.46 34.92 35.24 2180873
20040123 35.24 35.24 34.63 35.01 2052691
20040126 35.10 35.39 34.79 35.11 2980675
20040127 36.85 37.53 36.44 37.22 9254024
20040128 37.18 37.51 36.87 37.07 3384804
20040129 36.24 37.42 36.22 37.36 4973281
20040130 37.21 38.38 37.14 38.20 5062742
20040202 38.20 38.20 37.76 37.93 5970252
20040203 37.93 38.51 37.44 37.93 9314999
20040204 37.74 38.57 37.74 38.38 4821510
20040205 38.24 38.29 37.63 37.84 3241490
20040206 37.68 38.20 37.38 38.15 2437237
20040209 38.06 38.24 37.71 37.91 2622834
20040210 37.91 38.32 37.73 38.21 2042900
20040211 38.21 38.59 37.73 38.30 3581973
20040212 37.86 38.02 36.80 37.35 6694391
20040213 37.07 37.47 37.02 37.18 3586424
20040217 36.87 37.14 36.80 37.03 1894689
20040218 37.40 37.63 36.86 36.94 2408307
20040219 36.85 36.91 35.76 35.82 3850799
20040220 36.17 36.44 35.82 36.04 2696717
20040223 36.40 36.40 35.85 35.93 1835494
20040224 35.75 36.20 35.61 36.02 1908932
20040225 35.95 36.98 35.86 36.78 3128886
20040226 36.44 37.03 36.25 36.92 2017530
20040227 36.80 37.51 36.69 37.24 2915694
20040301 37.24 37.24 36.50 36.75 2973109
20040302 36.49 36.89 36.14 36.19 2597020
20040303 36.19 36.85 36.02 36.80 2560523
20040304 36.80 37.14 36.80 36.95 1785201
20040305 36.80 37.16 36.61 36.83 2134585
20040308 36.85 37.12 36.64 36.70 1399765
20040309 36.67 36.80 36.35 36.64 2289917
20040310 36.74 37.27 36.74 37.10 2898336
20040311 37.10 37.12 36.21 36.32 3196092
20040312 36.38 36.92 36.24 36.76 2127019
20040315 36.74 37.00 36.56 36.90 2879643
20040316 36.85 37.19 36.45 36.80 2542720
20040317 36.85 37.00 36.51 36.94 4505506
20040318 36.85 37.45 36.83 37.28 3524558
20040319 37.21 37.22 36.85 37.00 3084823
20040322 36.94 37.17 36.63 36.66 3439104
20040323 36.84 37.25 36.67 36.94 4377324
20040324 36.87 37.22 36.46 36.51 1892464
20040325 36.51 36.57 36.24 36.40 2648648
20040326 36.35 37.01 36.35 36.89 1598714
20040329 36.91 37.75 36.91 37.54 2576991
20040330 37.54 37.73 37.18 37.59 1932966
20040331 37.52 37.70 37.12 37.22 2691821
20040401 37.27 37.36 36.92 37.07 2016195
20040402 37.32 37.46 36.92 37.07 1782085
20040405 37.13 37.60 36.99 37.49 2154878
20040406 37.47 37.87 37.16 37.40 1490539
20040407 37.40 37.60 37.23 37.56 1046312
20040408 37.68 37.74 37.39 37.58 1091669
20040412 37.69 37.92 37.58 37.83 2248259
20040413 38.05 38.22 37.69 37.76 2794316
20040414 37.56 38.01 37.22 37.50 1947217
20040415 37.42 37.51 36.54 36.88 3606731
20040416 36.88 37.15 36.43 36.97 2404784
20040419 36.88 37.02 36.68 36.77 2028147
20040420 36.79 37.43 36.72 36.88 2188229
20040421 36.88 37.40 36.72 37.04 3647196
20040422 38.01 38.12 37.33 38.05 6989348
20040423 38.11 38.90 37.88 38.75 3865085
20040426 38.68 38.98 38.21 38.24 3327033
20040427 37.89 38.46 37.89 38.08 2724503
20040428 37.99 38.48 37.98 38.34 2469706
20040429 38.34 38.46 37.79 37.94 2197122
20040430 37.94 38.07 37.73 37.94 2285167
20040503 37.90 38.73 37.88 38.65 2817439
20040504 38.39 38.61 38.07 38.30 2454587
20040505 38.28 39.04 38.24 38.87 2691152
20040506 38.68 38.93 38.28 38.68 3736130
20040507 38.68 38.79 37.79 37.85 2760076
20040510 37.69 37.98 37.02 37.26 3343930
20040511 37.22 37.59 37.14 37.58 2495941
20040512 37.67 37.72 36.39 37.10 3946905
20040513 37.05 37.48 37.05 37.25 2566200
20040514 37.11 37.46 36.92 37.21 1783578
20040517 36.89 37.19 36.57 36.93 2085954
20040518 36.91 37.11 36.77 36.97 1597260
20040519 36.99 37.15 36.71 36.77 2696933
20040520 36.77 36.95 36.57 36.86 3446649
20040521 37.02 37.33 36.93 37.06 2741845
20040524 37.20 37.52 37.06 37.39 2958400
20040525 37.43 38.31 37.34 38.22 4176355
20040526 38.22 38.32 38.08 38.12 3567600
20040527 38.23 38.67 38.19 38.54 3621850
20040528 38.54 38.90 38.49 38.75 2297618
20040601 38.68 39.58 38.66 39.44 4152343
20040602 39.44 39.81 39.22 39.51 4748648
20040603 39.56 40.03 39.44 39.62 4524978
20040604 39.74 40.00 39.58 39.85 2398558
20040607 39.96 40.01 39.71 39.71 1981901
20040608 39.72 39.76 39.36 39.58 2536851
20040609 39.35 39.55 39.34 39.34 1880516
20040610 39.25 39.50 39.24 39.44 1183716
20040614 39.19 39.43 39.05 39.10 1510105
20040615 39.21 39.51 39.21 39.33 1929430
20040616 39.42 39.80 39.36 39.67 1835604
20040617 39.53 39.53 39.00 39.18 2477710
20040618 39.09 39.50 39.00 39.29 1283767
20040621 39.29 39.35 38.73 38.81 1530115
20040622 38.59 39.39 38.37 39.27 2770748
20040623 38.68 39.17 38.68 39.12 3533360
20040624 39.24 39.45 39.06 39.14 1293994
20040625 39.08 39.26 38.91 39.26 1805367
20040628 38.68 38.68 37.34 37.81 8583495
20040629 37.74 38.01 37.67 37.67 3692553
20040630 37.47 38.21 37.45 38.21 2787201
20040701 38.21 38.39 37.92 38.37 2644462
20040702 38.11 38.16 37.76 37.95 1672717
20040706 38.06 38.06 37.53 37.81 2128104
20040707 37.75 38.47 37.75 38.23 2540397
20040708 38.31 38.31 37.88 37.99 2074346
20040709 38.04 38.20 37.90 38.00 1718922
20040712 37.95 38.28 37.72 38.05 1847763
20040713 38.05 38.33 37.99 38.21 1560314
20040714 37.90 38.22 37.78 37.90 1781565
20040715 37.89 38.23 37.84 37.94 1286192
20040716 38.08 38.12 37.86 37.91 1581195
20040719 37.92 38.26 37.71 37.95 2691452
20040720 37.99 38.04 37.72 37.99 1606963
20040721 37.88 37.88 36.72 36.81 4839993
20040722 36.99 38.33 36.99 37.85 5430886
20040723 37.89 37.95 37.58 37.62 1987267
20040726 37.46 37.63 36.80 36.88 2923811
20040727 36.86 36.91 35.75 36.52 4369056
20040728 36.37 36.88 36.15 36.78 2463092
20040729 36.60 37.07 36.60 36.97 3155281
20040730 36.97 37.15 36.76 36.95 1904631
20040802 36.91 37.53 36.75 37.40 2492414
20040803 37.32 37.41 36.64 36.67 1974827
20040804 36.64 36.99 36.21 36.92 2272940
20040805 36.87 37.26 36.64 36.67 1440802
20040806 36.64 36.65 35.61 35.73 2747876
20040809 35.68 36.39 35.68 36.21 2985121
20040810 36.21 36.86 36.21 36.77 2057019
20040811 36.59 37.33 36.45 37.29 2511963
20040812 37.16 37.25 36.67 36.76 2821182
20040813 36.76 37.21 36.76 37.08 2259167
20040816 37.00 37.89 37.00 37.77 3576903
20040817 37.78 38.15 37.73 38.03 3256577
20040818 38.02 38.09 37.76 38.09 2121440
20040819 37.90 37.98 37.66 37.82 1762461
20040820 37.77 38.01 37.67 37.97 1265311
20040823 37.95 38.02 37.44 37.59 2198745
20040824 37.59 37.74 37.04 37.28 2833622
20040825 37.18 37.24 37.00 37.15 2652800
20040826 37.19 37.55 37.03 37.44 2509297
20040827 37.61 38.26 37.54 38.11 2504410
20040830 37.99 38.02 37.53 37.55 2120996
20040831 37.67 38.71 37.67 38.53 3484937
20040901 38.53 39.16 38.44 39.05 4332180
20040902 39.05 39.16 38.71 39.10 1369717
20040903 39.12 39.21 38.76 38.85 1036507
20040907 39.10 39.23 38.75 38.78 2444876
20040908 38.78 38.78 38.16 38.31 2538619
20040909 38.28 38.40 37.98 38.11 1818885
20040910 38.13 38.33 38.05 38.20 1822439
20040913 38.22 38.53 38.07 38.30 1355944
20040914 38.35 38.35 37.82 38.03 2178752
20040915 37.82 38.13 37.82 37.90 2470645
20040916 37.95 38.22 37.94 38.15 1213330
20040917 38.06 38.17 37.79 37.93 2169422
20040920 37.93 38.00 37.79 37.90 1428806
20040921 37.95 38.72 37.84 38.53 2174309
20040922 38.40 38.62 38.15 38.46 1722476
20040923 38.38 38.58 38.20 38.41 1279084
20040924 38.47 38.98 38.35 38.89 1961499
20040927 38.81 39.03 38.68 38.85 1626511
20040928 38.96 39.67 38.84 39.43 3006447
20040929 39.34 39.55 39.22 39.55 2598597
20040930 39.55 39.79 39.39 39.71 2806965
20041001 40.00 40.23 39.33 39.61 3117961
20041004 39.61 39.84 39.41 39.49 1946838
20041005 39.46 39.80 39.31 39.66 1580306
20041006 39.65 39.69 39.19 39.47 1855068
20041007 39.54 39.54 39.08 39.09 1095995
20041008 39.08 39.39 38.72 38.87 1526580
20041011 38.87 39.09 38.81 38.84 713351
20041012 38.70 38.98 38.64 38.93 997449
20041013 38.93 38.97 38.20 38.36 1526137
20041014 38.36 38.93 38.15 38.17 1233605
20041015 38.36 38.75 37.99 38.45 1752527
20041018 38.36 38.90 38.12 38.85 1258907
20041019 38.82 38.82 37.47 38.13 3895688
20041020 38.12 38.70 37.79 38.50 2263902
20041021 38.34 38.71 38.08 38.49 1705917
20041022 38.57 38.97 38.45 38.50 1737878
20041025 38.18 38.63 37.47 38.33 2873380
20041026 38.45 39.06 38.45 39.01 2264346
20041027 38.77 39.54 38.77 39.47 3917883
20041028 38.43 39.36 38.43 39.18 3082458
20041029 38.97 39.45 38.97 39.44 2281215
20041101 39.44 39.83 39.44 39.72 2737102
20041102 39.69 39.84 39.51 39.59 3062483
20041103 39.65 40.21 39.56 40.08 4544229
20041104 40.08 40.66 40.02 40.54 3962717
20041105 40.44 40.92 40.28 40.89 3184556
20041108 40.65 40.91 40.52 40.59 2105429
20041109 40.75 41.27 40.55 41.12 2304298
20041110 41.00 41.38 40.77 40.82 2654980
20041111 40.94 41.21 40.78 41.16 2888473
20041112 41.11 41.47 40.94 41.47 2873824
20041115 41.27 41.96 41.27 41.88 2789483
20041116 41.88 42.00 41.41 41.47 2595941
20041117 41.44 41.54 40.98 41.02 3310180
20041118 41.02 41.66 40.70 41.45 3476200
20041119 41.47 41.53 40.93 41.20 2927536
20041122 41.00 41.85 41.00 41.71 2799249
20041123 41.59 41.71 41.05 41.58 2448122
20041124 41.50 41.56 41.22 41.40 1567863
20041126 41.23 41.75 41.16 41.50 734215
20041129 41.68 41.98 41.56 41.90 2244371
20041130 41.77 42.40 41.71 42.24 2426371
20041201 42.01 42.66 42.01 42.60 2283434
20041202 42.36 42.78 42.26 42.51 1763180
20041203 42.46 42.72 42.35 42.65 2221288
20041206 42.62 43.07 42.56 43.01 2847634
20041207 42.98 42.98 42.06 42.36 2393078
20041208 42.36 43.25 42.36 43.16 2046390
20041209 42.91 43.61 42.73 43.52 2373990
20041210 43.52 43.62 43.08 43.32 2370883
20041213 43.43 43.53 43.02 43.37 1781824
20041214 42.80 43.13 42.67 43.13 2421932
20041215 43.14 43.14 42.32 42.50 6646551
20041216 42.58 42.66 42.16 42.32 2305185
20041217 42.04 42.74 42.02 42.41 3966268
20041220 42.70 42.70 42.13 42.40 1557654
20041221 42.62 42.89 42.55 42.74 1839532
20041222 42.78 42.88 42.46 42.62 2038400
20041223 42.76 43.11 42.64 42.94 1261571
20041227 42.99 43.11 42.75 42.75 1189659
20041228 42.64 43.12 42.42 43.10 1351683
20041229 42.91 43.22 42.81 43.14 1408946
20041230 43.10 43.43 43.08 43.30 1108424
20041231 43.34 43.34 43.05 43.05 1060927
20050103 43.11 43.25 42.57 42.68 1762737
20050104 42.68 42.80 41.95 42.20 2290093
20050105 42.20 42.20 41.60 41.63 3125073
20050106 41.92 41.92 41.33 41.51 3553883
20050107 41.82 41.87 41.11 41.22 4379081
20050110 41.17 41.48 41.11 41.21 3373573
20050111 41.25 41.32 40.72 40.89 2839550
20050112 41.30 42.34 41.28 42.17 5596601
20050113 42.27 42.81 41.66 41.70 3422806
20050114 41.80 42.22 41.58 42.05 1339938
20050118 41.94 42.09 41.71 41.91 1721826
20050119 41.91 41.94 41.60 41.62 2211939
20050120 41.62 41.77 41.16 41.25 2517983
20050121 41.25 41.47 40.42 40.58 3845501
20050124 40.79 40.90 40.49 40.55 2839993
20050125 40.65 40.74 39.96 40.14 3399742
20050126 40.29 40.52 40.19 40.37 1917872
20050127 41.03 43.33 41.03 43.23 8921385
20050128 42.97 43.19 42.30 42.67 4105860
20050131 42.66 43.28 42.64 42.97 3016966
20050201 42.99 43.57 42.86 43.51 2607134
20050202 43.47 43.89 43.18 43.81 2476733
20050203 43.57 43.89 43.39 43.85 1810091
20050204 43.86 44.85 43.83 44.74 3812679
20050207 44.42 44.70 44.37 44.62 2594715
20050208 44.49 44.56 44.23 44.44 2860840
20050209 44.45 44.68 44.11 44.29 2755277
20050210 44.50 44.89 44.30 44.88 2855517
20050211 44.88 45.35 44.67 45.10 2781002
20050214 44.75 45.02 44.73 44.86 2731769
20050215 44.78 45.54 44.78 45.09 3189947
20050216 44.93 45.07 44.51 44.94 2793422
20050217 44.94 44.94 44.52 44.60 1652190
20050218 44.73 44.86 44.37 44.46 2720237
20050222 44.19 44.33 43.59 43.80 2305083
20050223 43.96 44.37 43.81 44.25 2232786
20050224 44.26 44.72 44.07 44.62 1559047
20050225 44.44 45.18 44.44 44.84 2609796
20050228 44.30 44.97 44.30 44.82 2119239
20050301 44.69 44.93 44.61 44.70 1893477
20050302 44.71 45.09 44.52 44.85 1683238
20050303 44.92 45.09 44.71 45.05 2795639
20050304 45.11 45.37 44.79 45.22 2692294
20050307 45.23 45.52 45.14 45.19 3256035
20050308 45.18 45.29 44.89 45.09 1826502
20050309 45.09 45.11 44.65 44.83 2210609
20050310 44.84 45.09 44.69 44.93 1329293
20050311 44.98 45.20 44.75 44.81 1351470
20050314 44.78 45.09 44.78 44.95 1893033
20050315 44.95 45.28 44.69 44.85 1784366
20050316 44.64 44.86 44.28 44.51 1699206
20050317 44.51 45.39 44.43 45.18 2261172
20050318 45.38 45.62 45.01 45.14 5526078
20050321 45.14 45.50 45.03 45.29 2235891
20050322 45.25 45.54 44.98 45.01 2256293
20050323 45.09 45.34 44.89 45.15 1895694
20050324 45.20 45.31 45.00 45.04 1579006
20050328 45.20 45.61 45.01 45.40 1459250
20050329 45.55 46.33 45.55 45.88 3019628
20050330 45.88 47.54 45.77 47.34 4493071
20050331 47.30 47.75 46.95 47.40 3141601
20050401 47.40 47.96 47.07 47.35 3049345
20050404 47.16 47.39 46.70 46.97 2824708
20050405 46.97 47.75 46.96 47.44 2485690
20050406 47.48 47.66 47.23 47.37 1851969
20050407 47.39 47.85 47.23 47.75 1648115
20050408 47.77 47.91 47.54 47.57 1114550
20050411 47.58 47.86 47.43 47.75 1290485
20050412 47.66 48.16 47.34 47.96 2105014
20050413 48.09 48.29 47.26 47.47 2311970
20050414 47.43 47.43 46.43 46.65 2890739
20050415 46.65 47.26 46.57 46.68 2463088
20050418 46.71 46.75 45.94 46.56 2271200
20050419 46.56 47.43 46.47 47.32 2132933
20050420 47.27 47.31 45.65 46.19 2175034
20050421 46.57 47.17 46.12 46.79 2095708
20050422 46.76 47.35 46.41 46.85 1878116
20050425 46.91 47.50 46.78 47.41 1851526
20050426 47.18 47.67 47.09 47.36 2017712
20050427 47.16 47.99 47.13 47.51 1873684
20050428 47.16 47.48 46.89 47.01 1393298
20050429 47.08 47.83 47.08 47.75 2081970
20050502 47.81 48.37 47.52 47.76 2686885
20050503 47.82 47.95 47.41 47.73 4238391
20050504 47.75 48.47 47.73 48.19 2870796
20050505 48.11 48.25 47.74 47.95 2037211
20050506 48.06 48.23 47.81 47.95 1305552
20050509 47.96 48.25 47.67 48.15 1530235
20050510 48.40 48.53 47.63 47.92 2399716
20050511 47.92 48.16 47.34 48.05 1600697
20050512 48.14 48.29 47.48 47.68 1436728
20050513 47.84 47.84 46.94 47.51 1945476
20050516 47.51 48.23 47.44 48.14 1830698
20050517 47.84 48.79 47.73 48.69 2264552
20050518 48.79 49.46 48.79 49.09 2052278
20050519 49.06 49.28 48.87 49.03 1317961
20050520 49.06 49.30 48.79 49.19 1750929
20050523 49.11 49.11 48.67 48.96 1627730
20050524 48.96 49.01 48.35 48.41 2147115
20050525 48.36 48.37 48.02 48.29 1548847
20050526 48.26 48.49 47.89 48.09 2009292
20050527 48.13 48.28 47.91 48.01 1516053
20050531 48.13 48.18 47.27 47.39 4105443
20050601 47.34 47.99 47.05 47.74 1625514
20050602 47.68 48.03 47.53 47.84 1114993
20050603 47.84 48.20 47.84 48.03 1206727
20050606 47.74 47.82 47.34 47.58 2597809
20050607 47.39 48.12 47.39 47.77 2181238
20050608 47.77 47.84 47.13 47.44 2204282
20050609 47.32 47.59 47.28 47.44 1292700
20050610 47.44 47.74 46.71 47.27 1251930
20050613 47.12 47.82 47.12 47.48 1384435
20050614 47.50 48.19 47.50 48.01 1647672
20050615 48.11 48.18 47.77 48.02 1549291
20050616 47.88 48.13 47.80 47.98 942160
20050617 48.27 48.82 48.08 48.45 2262336
20050620 48.38 48.55 48.20 48.42 1318404
20050621 48.49 48.77 48.04 48.42 987916
20050622 48.46 48.65 48.02 48.38 956674
20050623 48.38 48.72 48.03 48.29 1008191
20050624 48.30 48.30 47.80 47.81 853971
20050627 47.82 47.87 47.40 47.70 590955
20050628 47.75 48.47 47.75 48.39 800349
20050629 48.44 48.51 48.12 48.23 626297
20050630 48.32 48.65 48.00 48.08 477284
20050701 48.08 48.12 47.40 47.93 560709
20050705 47.68 48.65 47.33 48.42 798798
20050706 48.32 48.59 47.70 48.13 772350
20050707 47.78 48.12 47.22 47.86 839045
20050708 47.87 47.98 47.57 47.92 402047
20050711 48.10 48.14 47.62 47.90 646372
20050712 48.04 48.12 47.57 47.74 483230
20050713 47.74 47.75 47.04 47.41 1067443
20050714 47.68 47.87 47.29 47.40 621044
20050715 47.41 48.06 47.24 47.75 591844
20050718 47.45 48.14 47.44 47.87 795356
20050719 48.09 49.23 48.09 48.27 932616
20050720 48.05 48.14 46.63 47.20 1651544
20050721 47.20 47.20 46.21 46.57 786950
20050722 46.57 46.91 46.13 46.67 810398
20050725 46.79 46.80 45.88 46.22 690835
20050726 46.54 47.12 46.11 46.91 795245
20050727 46.95 47.38 46.95 47.05 744036
20050728 46.88 47.46 46.88 47.17 706320
20050729 47.07 47.25 46.29 46.42 696586
20050801 46.55 47.16 46.38 46.75 909168
20050802 46.78 47.30 46.56 46.60 751446
20050803 46.57 46.60 45.18 45.20 2184879
20050804 44.93 45.21 43.11 43.36 4029981
20050805 43.17 43.49 42.31 42.95 3653262
20050808 44.42 45.43 44.08 44.49 2862109
20050809 44.33 44.96 44.18 44.76 1503998
20050810 44.72 45.61 44.53 45.39 2222374
20050811 45.32 45.97 45.22 45.52 826989
20050812 45.52 45.55 44.96 45.33 533887
20050815 45.43 45.69 45.16 45.22 725565
20050816 45.14 45.43 44.98 45.33 746026
20050817 45.12 45.34 44.90 45.03 573484
20050818 44.91 45.01 44.28 44.74 1576887
20050819 45.18 45.62 45.07 45.19 1286771
20050822 45.23 45.58 45.12 45.34 664732
20050823 45.15 45.39 44.99 45.16 806969
20050824 45.07 45.48 45.06 45.21 688955
20050825 45.32 45.34 44.93 45.12 728109
20050826 45.12 45.20 44.84 44.89 605006
20050829 44.90 45.62 44.79 45.60 911601
20050830 45.43 45.54 44.74 45.13 923768
20050831 44.98 45.24 44.68 45.19 1188112
20050901 45.18 45.60 44.98 45.39 1007827
20050902 45.41 45.76 45.22 45.44 659644
20050906 45.65 45.94 45.48 45.94 575032
20050907 45.88 45.96 45.56 45.80 602683
20050908 45.43 46.33 45.27 46.05 1538507
20050909 46.02 46.86 45.97 46.56 1035146
20050912 46.47 46.86 46.41 46.54 908283
20050913 46.55 46.75 46.02 46.56 1247507
20050914 46.52 46.53 45.90 46.07 782858
20050915 46.10 46.29 45.50 45.61 1269406
20050916 45.57 45.71 45.21 45.52 2225360
20050919 45.57 45.61 45.12 45.38 814269
20050920 45.38 45.75 45.16 45.32 860391
20050921 45.21 45.37 44.88 45.00 1256466
20050922 44.93 45.36 44.73 45.27 846455
20050923 45.42 46.21 45.40 45.87 835284
20050926 46.10 46.55 46.06 46.26 2141854
20050927 45.96 46.52 45.81 46.06 1558194
20050928 46.20 46.34 45.74 45.86 501038
20050929 45.87 46.23 45.43 46.11 438104
20050930 46.11 46.11 45.49 45.69 831192
20051003 45.73 45.74 45.34 45.50 829380
20051004 45.65 45.88 45.09 45.14 832914
20051005 45.07 45.35 44.72 44.77 824191
20051006 44.69 44.85 44.22 44.44 987042
20051007 44.49 44.92 44.44 44.61 714557
20051010 44.77 45.20 44.54 44.71 790407
20051011 44.65 44.83 44.20 44.37 807078
20051012 44.18 44.58 43.88 44.11 1456936
20051013 44.09 44.15 43.48 43.85 676687
20051014 43.85 44.63 43.70 44.47 1124831
20051017 44.33 44.54 44.01 44.50 792394
20051018 44.50 44.74 44.29 44.67 813040
20051019 44.68 44.92 44.15 44.92 911634
20051020 43.66 45.02 43.48 44.40 2045518
20051021 44.43 44.44 42.94 42.98 2263352
20051024 43.09 43.33 42.23 42.28 2699792
20051025 42.31 42.58 41.65 41.66 3189229
20051026 41.68 41.76 41.11 41.34 2035802
20051027 41.36 41.78 40.76 41.43 1314179
20051028 41.80 42.84 41.66 42.12 1531682
20051031 42.04 42.46 41.66 42.31 1247714
20051101 42.93 43.48 42.76 42.81 2508346
20051102 43.02 43.28 42.84 43.11 1162148
20051103 43.49 43.57 42.61 42.78 1475043
20051104 42.89 43.29 42.81 43.20 1353595
20051107 43.32 43.58 43.15 43.35 982847
20051108 43.35 44.37 43.34 44.06 1725226
20051109 44.17 44.37 43.75 43.89 843954
20051110 44.06 44.77 43.84 44.61 1098775
20051111 44.38 44.79 44.06 44.58 627445
20051114 44.41 44.41 43.60 43.67 1557407
20051115 43.67 44.50 43.56 44.11 1211169
20051116 43.99 44.42 43.86 44.17 789303
20051117 44.38 44.60 44.02 44.52 921791
20051118 44.83 44.87 44.20 44.53 862944
20051121 44.44 45.26 44.37 45.08 991459
20051122 44.84 45.60 44.82 45.50 884363
20051123 45.49 45.70 45.21 45.31 514278
20051125 46.15 46.15 45.30 45.65 272596
20051128 45.66 45.91 45.29 45.40 861730
20051129 45.40 46.31 44.84 45.99 1031095
20051130 46.06 46.09 45.36 45.37 870783
20051201 45.65 46.29 45.58 46.23 904016
20051202 45.78 46.03 45.30 46.00 593661
20051205 45.60 45.72 45.14 45.50 730455
20051206 45.35 46.44 45.35 46.00 777047
20051207 45.83 45.88 45.06 45.31 711465
20051208 45.27 46.34 45.11 46.07 1190413
20051209 46.06 46.83 45.98 46.59 848371
20051212 46.83 47.10 46.39 47.00 985607
20051213 46.91 47.96 46.89 47.52 1573195
20051214 47.50 47.80 47.28 47.56 796921
20051215 47.64 47.64 47.03 47.25 677681
20051216 47.26 47.78 47.03 47.17 663990
20051219 46.92 47.01 46.69 46.82 637492
20051220 46.78 47.75 46.78 47.38 728026
20051221 47.37 47.76 47.06 47.24 605253
20051222 47.27 47.55 47.22 47.47 433570
20051223 47.60 47.98 47.36 47.45 453002
20051227 47.45 47.79 46.91 47.06 407514
20051228 47.23 47.23 46.75 46.91 380906
20051229 47.00 47.13 46.84 46.97 296996
20051230 46.83 46.84 46.56 46.63 488001
20060103 46.76 46.94 45.87 46.49 780249
20060104 46.55 46.95 46.41 46.68 833907
20060105 46.65 46.87 46.55 46.75 535034
20060106 47.09 47.23 46.80 47.11 897281
20060109 47.13 47.22 46.61 47.14 800281
20060110 47.13 47.13 45.87 46.20 1392143
20060111 46.25 46.38 45.90 46.20 757297
20060112 46.21 46.54 45.83 46.03 902672
20060113 46.15 46.38 45.85 46.07 1540714
20060117 46.18 46.65 46.18 46.53 760934
20060118 46.53 47.34 46.49 46.85 828937
20060119 47.09 47.13 46.38 46.43 1088607
20060120 46.32 46.38 45.53 45.73 1447692
20060123 45.68 45.85 44.27 44.46 2040435
20060124 44.41 45.36 44.41 44.99 1375831
20060125 44.99 45.09 44.68 44.88 1374067
20060126 46.38 46.52 45.57 45.86 2436663
20060127 46.09 46.19 45.15 45.69 1681902
20060130 45.68 45.69 44.46 44.93 1376051
20060131 44.75 44.99 44.64 44.85 1645971
20060201 44.68 45.51 44.67 45.45 1311685
20060202 45.34 46.15 44.91 46.14 3097851
20060203 45.82 46.45 45.77 45.97 1361172
20060206 45.82 45.94 45.37 45.53 1022146
20060207 45.53 45.81 45.32 45.62 873244
20060208 46.64 47.14 46.26 46.68 1957553
20060209 46.82 47.41 46.61 47.04 1121782
20060210 46.91 47.17 46.73 46.98 714202
20060213 46.77 47.20 46.45 47.14 1059951
20060214 47.03 47.39 46.78 47.16 1159476
20060215 47.04 47.79 47.00 47.62 838085
20060216 47.75 48.24 47.67 48.18 1542698
20060217 48.17 48.24 47.84 47.91 779119
20060221 47.72 48.05 47.54 47.90 638153
20060222 48.16 48.53 47.98 48.04 786614
20060223 47.95 48.86 47.62 48.60 1238501
20060224 48.38 48.38 47.52 48.14 791464
20060227 48.00 48.40 47.85 48.01 532455
20060228 47.74 48.17 47.55 47.97 1120570
20060301 47.97 48.54 47.97 48.22 746495
20060302 48.23 48.79 48.19 48.68 1119027
20060303 48.45 49.29 48.40 48.79 935516
20060306 48.99 49.14 48.29 48.58 803477
20060307 48.58 49.09 47.80 48.18 956678
20060308 48.18 48.57 47.95 48.18 1026665
20060309 48.18 48.41 47.82 47.93 586131
20060310 47.94 48.11 47.80 47.91 994703
20060313 48.04 48.17 47.36 47.58 907852
20060314 47.52 47.80 47.40 47.43 1160578
20060315 47.43 47.71 47.31 47.39 1038899
20060316 47.52 47.56 47.13 47.13 881841
20060317 47.16 47.31 46.72 47.05 1612686
20060320 47.25 47.41 46.99 47.10 1016966
20060321 47.16 47.22 46.67 46.93 1210616
20060322 47.00 47.35 46.93 47.20 925046
20060323 47.09 47.23 47.00 47.15 764130
20060324 46.83 47.79 46.83 47.52 1140298
20060327 47.52 47.82 47.36 47.48 827394
20060328 47.32 47.56 47.03 47.23 758509
20060329 47.23 47.32 46.96 47.07 783087
20060330 46.90 47.09 46.57 46.81 930998
20060331 46.73 46.87 46.51 46.54 805020
20060403 46.91 46.93 46.26 46.54 1100015
20060404 46.52 46.94 46.20 46.70 1131586
20060405 46.69 46.69 46.47 46.62 719080
20060406 46.53 46.53 45.79 46.12 641419
20060407 46.14 46.42 45.46 45.68 683549
20060410 45.64 45.71 45.14 45.54 673649
20060411 45.63 45.82 45.00 45.23 991774
20060412 45.41 45.75 45.30 45.37 640429
20060413 45.37 45.55 44.96 45.21 725900
20060417 45.12 45.38 44.78 44.98 593678
20060418 45.11 46.00 45.11 45.86 1378869
20060419 45.84 46.27 45.55 45.89 1792365
20060420 51.73 51.76 49.50 50.17 4387410
20060421 50.36 50.47 49.14 49.83 1769484
20060424 49.77 50.39 49.73 49.88 1913036
20060425 50.32 51.77 50.16 51.07 2450614
20060426 51.00 51.04 50.34 50.79 892552
20060427 50.80 51.21 50.15 50.70 1200666
20060428 50.70 51.00 50.24 50.66 1440030
20060501 50.62 50.65 49.70 49.81 1389649
20060502 50.14 50.31 49.63 49.94 1153696
20060503 49.72 50.22 49.51 50.10 1370069
20060504 50.04 50.88 49.84 50.54 1349499
20060505 50.59 51.75 50.59 51.54 2002027
20060508 51.44 51.73 51.16 51.33 782441
20060509 51.44 52.41 51.43 52.25 2245021
20060510 52.25 53.45 52.25 53.06 2372953
20060511 53.06 53.06 51.99 52.45 1771574
20060512 52.45 53.29 52.17 52.64 2047898
20060515 52.64 53.32 52.50 53.11 1483370
20060516 53.11 53.64 52.78 53.32 1487110
20060517 53.26 53.58 52.88 53.31 1515381
20060518 53.31 53.51 52.71 52.75 1784774
20060519 52.75 52.91 52.08 52.30 1703263
20060522 51.54 52.14 51.04 51.88 1526491
20060523 52.09 52.50 51.83 51.91 1221017
20060524 51.91 51.91 50.79 51.35 1230367
20060525 51.53 52.04 51.27 51.78 724470
20060526 51.84 51.94 50.98 51.13 1192306
20060530 51.18 51.36 50.66 50.76 930723
20060531 50.64 51.11 50.09 50.67 1626702
20060601 50.73 51.84 50.69 51.64 1797315
20060602 51.64 52.33 51.54 52.01 1250167
20060605 51.86 51.95 51.63 51.74 756810
20060606 51.84 52.17 51.64 52.09 1387009
20060607 52.08 52.22 51.69 51.77 1469730
20060608 51.95 52.37 51.64 51.98 1230257
20060609 51.86 51.98 51.14 51.75 1015204
20060612 51.95 53.05 51.55 51.55 1304508
20060613 51.56 52.27 51.31 51.91 1393059
20060614 51.86 52.45 51.58 52.38 1269417
20060615 52.67 52.72 51.24 52.50 1646833
20060616 52.41 52.93 52.06 52.10 1277998
20060619 52.27 52.30 51.83 52.04 845692
20060620 52.02 52.31 51.84 52.14 1242797
20060621 52.14 53.52 52.04 53.14 1556961
20060622 53.15 53.44 52.58 52.74 947663
20060623 52.68 52.97 52.31 52.68 853612
20060626 52.84 53.17 52.64 52.97 1107275
20060627 52.73 54.54 52.73 54.12 2358872
20060628 54.45 54.74 53.64 53.93 1308468
20060629 53.88 54.32 53.41 54.11 1358629
20060630 54.29 54.86 54.20 54.47 1277118
20060703 54.00 54.68 53.76 54.59 429446
20060705 54.60 55.15 54.21 54.92 1371192
20060706 55.09 56.04 55.09 55.49 1389861
20060707 55.50 55.86 55.26 55.43 654956
20060710 55.55 55.88 55.22 55.22 916324
20060711 55.22 55.37 54.54 54.68 1410177
20060712 54.68 54.99 54.44 54.74 1166380
20060713 54.77 55.06 53.75 53.96 1158364
20060714 53.78 53.83 52.58 52.81 1629704
20060717 52.77 53.42 52.53 53.27 1132996
20060718 53.40 53.81 53.22 53.57 844832
20060719 53.64 54.63 53.64 53.97 808483
20060720 53.88 54.42 53.73 53.83 1058209
20060721 54.04 54.72 53.82 54.50 1421159
20060724 55.55 56.68 55.11 55.78 2203505
20060725 54.73 55.98 54.50 55.66 1865374
20060726 54.86 55.53 54.82 54.91 1318589
20060727 54.86 55.01 53.84 54.19 1031743
20060728 54.30 54.59 53.62 54.10 1292013
20060731 54.18 55.02 54.03 54.74 997150
20060801 54.69 55.06 54.41 54.83 648038
20060802 54.88 55.55 54.88 55.23 916763
20060803 55.25 55.66 55.18 55.40 856473
20060804 55.82 56.00 55.54 55.54 760053
20060807 55.59 56.06 55.46 55.90 830995
20060808 56.00 56.27 55.67 55.76 641119
20060809 55.96 56.46 55.63 55.71 617948
20060810 55.56 56.55 55.39 56.41 818476
20060811 56.39 56.45 55.89 56.08 622560
20060814 56.37 56.55 56.06 56.41 1030535
20060815 56.78 57.30 56.68 56.98 1622456
20060816 56.91 57.35 56.64 57.06 1005167
20060817 56.82 57.48 56.77 57.10 1126077
20060818 57.17 57.35 56.74 56.91 874044
20060821 56.91 57.18 56.69 56.84 504396
20060822 56.76 58.18 56.76 57.65 1105980
20060823 57.65 57.78 57.12 57.41 640351
20060824 57.41 58.04 57.41 57.87 648258
20060825 57.69 58.10 57.31 57.82 463433
20060828 57.88 58.46 57.65 58.30 865917
20060829 58.37 58.68 58.24 58.48 1793992
20060830 58.41 58.91 58.28 58.33 1134313
20060831 58.55 58.69 57.94 58.53 761920
20060901 57.82 58.05 56.90 57.20 1504841
20060905 57.20 57.39 56.63 56.95 1360320
20060906 56.95 57.33 56.68 57.04 1122124
20060907 57.14 57.37 56.66 57.01 705912
20060908 57.09 57.84 57.09 57.49 889638
20060911 57.46 57.49 56.99 57.11 991110
20060912 57.00 57.50 56.97 57.38 1077757
20060913 57.44 57.71 56.99 57.12 853618
20060914 57.12 57.37 56.67 56.75 674065
20060915 56.96 57.52 56.91 57.04 1364603
20060918 56.77 57.04 56.02 56.26 1108616
20060919 56.23 56.69 56.09 56.18 1476617
20060920 56.23 56.64 56.09 56.46 1146174
20060921 56.45 56.68 56.11 56.40 694162
20060922 56.45 56.82 56.36 56.58 714588
20060925 56.65 56.73 56.20 56.46 1283007
20060926 56.46 57.28 56.37 57.07 999786
20060927 56.94 57.00 56.41 56.69 771913
20060928 56.69 56.73 56.23 56.43 544699
20060929 56.46 56.64 55.69 55.69 1147492
20061002 55.69 55.74 55.11 55.55 1069855
20061003 48.89 49.59 45.28 45.60 27882562
20061004 45.60 46.14 44.82 45.83 9271931
20061005 45.83 46.74 45.83 46.43 5428215
20061006 46.95 47.46 46.73 46.79 4037448
20061009 46.30 46.33 45.56 45.72 3205728
20061010 45.27 45.68 45.16 45.37 3717302
20061011 45.10 45.70 44.98 45.49 2646351
20061012 45.17 45.27 44.32 44.42 3643954
20061013 44.37 45.27 44.37 45.02 2448124
20061016 44.83 45.43 44.80 45.43 1945540
20061017 45.33 45.70 45.09 45.47 2720357
20061018 45.59 46.01 45.28 45.60 4033720
20061019 46.47 46.80 45.83 46.78 3408998
20061020 46.97 47.37 46.90 46.92 2267110
20061023 46.90 46.97 46.31 46.36 1612238
20061024 46.33 46.36 45.86 46.03 2048491
20061025 46.03 46.08 44.98 45.27 2915733
20061026 45.17 45.43 44.70 44.92 2893586
20061027 44.56 45.50 44.48 45.33 2262506
20061030 45.47 45.79 45.15 45.17 1505779
20061031 45.17 45.61 45.17 45.37 1737884
20061101 45.37 45.79 44.92 45.19 2088509
20061102 45.40 45.73 45.15 45.25 2382121
20061103 45.42 45.59 45.17 45.20 2119646
20061106 45.24 45.85 45.24 45.70 1492841
20061107 45.74 46.61 45.74 46.59 2509522
20061108 46.59 46.59 45.73 46.43 2049916
20061109 46.43 47.00 45.75 45.87 2083904
20061110 45.92 46.15 45.73 45.90 1112614
20061113 46.06 46.79 46.00 46.72 1345377
20061114 46.91 47.88 46.91 47.86 3176783
20061115 47.88 48.71 47.69 48.51 2104078
20061116 48.89 48.94 48.51 48.85 1726043
20061117 48.66 48.73 48.11 48.67 1284637
20061120 48.63 48.77 47.63 48.16 1805422
20061121 48.17 48.22 47.26 47.43 1644581
20061122 47.57 48.33 47.54 47.98 1641073
20061124 47.98 48.00 47.60 47.65 360054
20061127 47.61 47.66 46.62 46.84 2399225
20061128 46.84 46.84 46.10 46.31 2110875
20061129 46.46 47.00 46.38 46.87 1434185
20061130 47.05 48.55 47.02 48.50 2122168
20061201 48.50 48.51 47.88 48.15 1195830
20061204 48.13 48.71 48.13 48.40 842903
20061205 48.75 48.75 48.22 48.61 722629
20061206 48.61 49.02 48.57 48.92 1041239
20061207 48.82 49.28 48.46 48.46 907261
20061208 48.46 48.71 47.93 48.61 1006703
20061211 48.52 49.25 48.28 49.06 1273564
20061212 49.15 49.44 48.34 48.71 1355245
20061213 48.77 48.88 47.78 47.92 1348009
20061214 48.06 48.68 47.83 47.85 1288475
20061215 47.85 48.12 47.26 47.67 1719026
20061218 47.86 48.09 47.08 47.32 1232011
20061219 47.25 47.57 46.83 47.23 1241769
20061220 47.25 48.21 47.06 47.98 999467
20061221 48.34 48.72 48.30 48.40 917019
20061222 48.41 48.68 48.25 48.40 793894
20061226 48.40 48.65 48.34 48.53 441735
20061227 48.62 48.98 48.62 48.87 623735
20061228 48.67 48.75 48.34 48.64 691711
20061229 48.77 48.81 48.26 48.34 550277
20070103 48.16 48.19 46.05 46.96 2935688
20070104 46.97 47.35 46.84 47.28 994753
20070105 47.18 47.19 46.74 46.83 1404363
20070108 46.84 47.33 46.66 47.25 915232
20070109 47.16 47.26 46.95 47.16 1334769
20070110 46.97 47.24 46.76 46.83 1170303
20070111 46.83 47.17 46.08 46.41 2245296
20070112 46.18 46.51 45.78 45.82 3282537
20070116 45.69 45.88 45.25 45.49 2454079
20070117 45.25 45.60 44.61 44.80 4787353
20070118 45.24 45.94 44.95 45.79 2847025
20070119 45.92 46.42 45.79 46.29 2419282
20070122 46.41 46.61 45.72 45.72 2802708
20070123 45.68 46.00 45.14 45.91 2000949
20070124 45.88 46.81 45.79 46.66 2600052
20070125 46.15 47.25 44.85 46.88 12175743
20070126 46.96 47.34 46.74 47.01 4856619
20070129 47.85 48.35 47.61 47.77 4833749
20070130 48.25 48.34 47.86 48.10 3259996
20070131 48.10 48.15 47.72 47.96 2263898
20070201 48.07 48.62 47.80 48.49 3367670
20070202 48.62 48.86 48.43 48.75 1999965
20070205 48.60 48.66 48.00 48.16 2964876
20070206 48.30 48.51 47.80 48.16 2182924
20070207 48.34 48.43 47.99 48.37 1540160
20070208 48.44 48.45 47.86 47.90 2064088
20070209 48.07 48.11 47.67 47.69 1667640
20070212 47.69 47.92 47.57 47.76 786001
20070213 47.76 47.98 47.73 47.84 766961
20070214 47.85 48.33 47.75 48.14 1022141
20070215 48.43 49.61 48.33 49.28 2764300
20070216 48.89 48.89 48.19 48.30 2903707
20070220 48.13 48.65 48.09 48.16 1339693
20070221 48.07 48.27 47.86 47.90 1372958
20070222 47.98 48.39 47.98 48.19 1135724
20070223 48.07 48.19 47.74 47.86 903743
20070226 47.89 47.93 47.34 47.41 1141962
20070227 46.97 47.16 45.97 46.57 2233587
20070228 46.61 46.95 46.45 46.62 2137512
20070301 47.08 47.54 45.25 46.67 3928803
20070302 46.61 46.70 45.62 45.62 2885433
20070305 44.55 45.25 44.55 45.01 2926796
20070306 45.24 45.42 44.98 45.06 1677488
20070307 45.04 45.15 44.66 44.81 1898527
20070308 45.05 45.65 45.04 45.51 2339620
20070309 45.65 45.91 45.25 45.44 1397469
20070312 45.35 45.50 44.84 45.06 1126642
20070313 44.93 44.99 44.44 44.55 1369128
20070314 44.41 44.68 43.93 44.53 1395171
20070315 44.57 45.10 44.51 44.91 985702
20070316 44.94 45.10 44.74 44.75 1085936
20070319 45.05 45.60 45.00 45.37 857565
20070320 45.33 45.54 45.13 45.23 1169208
20070321 45.21 45.36 44.80 45.17 1288591
20070322 44.96 45.33 44.74 44.84 1806610
20070323 44.83 45.10 44.65 44.76 1089656
20070326 44.82 45.46 44.73 45.44 1655275
20070327 45.49 45.52 45.09 45.37 1161549
20070328 45.22 45.69 44.84 45.39 1516852
20070329 45.66 45.78 45.21 45.62 2480122
20070330 45.77 46.04 45.47 45.57 1646631
20070402 45.48 45.97 45.48 45.86 1216880
20070403 45.86 46.87 45.86 46.76 1990603
20070404 46.67 47.01 46.49 46.86 1356882
20070405 46.94 47.26 46.86 46.98 971385
20070409 46.98 47.10 46.77 46.93 803536
20070410 46.93 47.85 46.93 47.82 1718244
20070411 47.93 48.06 47.59 47.64 1617556
20070412 47.59 48.61 47.51 48.33 2636665
20070413 49.22 50.13 49.10 49.73 4485082
20070416 48.07 48.30 47.08 47.33 6191750
20070417 47.24 47.72 46.12 46.33 3935667
20070418 46.34 47.05 46.07 47.04 2569612
20070419 45.85 46.98 45.33 46.15 4009491
20070420 46.70 46.70 45.57 45.76 2236098
20070423 45.75 45.76 44.93 45.42 2850926
20070424 45.42 45.55 45.03 45.31 2024894
20070425 45.42 45.50 45.14 45.30 1368567
20070426 45.60 46.43 45.35 45.97 3250838
20070427 45.65 45.90 45.22 45.34 1532266
20070430 45.32 45.32 44.67 44.77 1260890
20070501 44.75 44.95 44.24 44.95 1895922
20070502 44.95 45.39 44.82 44.92 1673470
20070503 45.10 45.31 44.38 44.50 1422842
20070504 44.57 45.07 44.57 44.80 1367038
20070507 45.33 45.33 44.85 45.11 781149
20070508 45.11 45.11 44.70 44.86 733317
20070509 44.87 45.15 44.56 45.07 1763783
20070510 45.08 45.63 44.87 44.88 1660583
20070511 44.75 45.13 44.70 45.04 1104289
20070514 44.92 45.39 44.81 45.33 1098064
20070515 45.33 45.79 44.89 45.00 1758868
20070516 45.00 45.36 44.58 44.83 1304026
20070517 44.65 44.72 44.03 44.11 1829961
20070518 44.12 44.63 44.03 44.44 1676746
20070521 44.55 44.87 44.46 44.62 1101668
20070522 44.60 44.67 44.14 44.23 1189033
20070523 44.23 44.70 44.19 44.50 1854096
20070524 44.51 44.75 43.94 44.23 1505183
20070525 44.12 44.71 44.09 44.71 1011136
20070529 44.71 44.87 44.20 44.23 1327724
20070530 44.24 44.52 44.18 44.52 1677292
20070531 44.49 44.99 44.36 44.89 2524729
20070601 45.01 45.09 44.66 44.87 1351422
20070604 45.19 45.37 44.78 45.14 1187831
20070605 45.08 45.25 44.68 44.77 1425791
20070606 44.59 44.65 44.23 44.55 2197330
20070607 45.56 46.85 45.43 46.64 4793370
20070608 46.69 47.47 46.66 47.16 2675869
20070611 47.16 47.22 46.18 46.87 2036906
20070612 46.87 47.04 46.71 46.92 1418365
20070613 46.93 47.22 46.41 47.22 956861
20070614 47.25 47.42 47.03 47.16 1113353
20070615 47.36 47.43 46.45 47.22 1357974
20070618 47.17 47.86 47.16 47.61 1232715
20070619 47.58 47.92 47.58 47.78 1464777
20070620 47.78 47.80 47.32 47.62 1799602
20070621 47.63 47.92 47.26 47.40 1852676
20070622 47.02 47.21 46.43 46.93 2174506
20070625 47.10 47.38 46.86 46.97 1094679
20070626 47.16 47.35 46.79 46.97 1784423
20070627 46.79 48.14 46.75 47.98 2269078
20070628 47.98 48.07 47.52 47.73 962977
20070629 47.74 47.79 47.08 47.30 1710599
20070702 47.37 47.48 47.15 47.30 903781
20070703 47.49 47.54 47.27 47.31 580831
20070705 47.34 52.28 47.12 50.46 7515052
20070706 50.18 52.20 49.67 51.43 5483070
20070709 50.49 50.65 49.00 49.53 3443568
20070710 49.48 50.53 49.14 49.40 2159396
20070711 49.44 50.15 49.16 50.01 1713500
20070712 50.00 50.31 49.58 50.16 1118064
20070713 50.16 50.94 50.13 50.69 2019011
20070716 50.36 50.51 49.75 50.03 938550
20070717 49.99 50.71 49.82 50.27 1171798
20070718 49.91 50.13 49.12 49.70 1257904
20070719 49.78 50.95 49.38 49.55 1669031
20070720 49.68 50.54 49.39 49.56 1991109
20070723 49.50 49.53 47.97 48.44 2628835
20070724 51.79 53.35 51.09 51.76 6450068
20070725 52.13 52.57 50.98 51.40 2347411
20070726 50.54 51.52 50.38 51.26 4106798
20070727 50.92 52.07 50.55 50.84 3220674
20070730 50.19 51.27 49.32 51.20 2750364
20070731 51.06 51.31 50.47 50.89 2703714
20070801 50.47 51.84 50.32 51.33 2577281
20070802 51.02 51.84 50.95 51.34 2662950
20070803 51.34 52.18 50.75 50.88 2561476
20070806 51.09 52.07 50.98 51.67 1949255
20070807 51.57 52.03 51.25 51.94 1574314
20070808 52.02 53.20 51.78 52.49 2119722
20070809 52.29 52.59 51.39 52.16 1900426
20070810 51.92 52.34 50.79 51.34 2217817
20070813 51.39 51.42 49.81 50.33 1739550
20070814 50.39 50.74 49.65 49.77 1162098
20070815 48.98 50.35 48.97 49.24 1646796
20070816 49.01 49.75 47.85 49.03 2571395
20070817 49.84 49.93 48.63 49.65 1382266
20070820 49.61 50.58 49.59 49.94 1154032
20070821 49.73 50.16 49.49 49.87 930594
20070822 50.09 50.53 49.62 50.36 1080461
20070823 50.46 50.66 50.17 50.26 703450
20070824 50.23 50.79 50.18 50.72 715112
20070827 50.76 50.95 50.05 50.05 1074466
20070828 49.82 50.28 49.59 49.67 848194
20070829 49.67 50.53 49.56 50.50 1139536
20070830 50.14 50.56 50.03 50.16 1151307
20070831 50.30 50.74 49.94 50.23 894299
20070904 50.40 50.68 49.77 50.31 749990
20070905 50.09 51.24 49.95 51.17 1088200
20070906 51.10 51.28 50.74 51.00 936044
20070907 50.55 50.91 50.00 50.16 786285
20070910 52.16 52.16 48.17 50.01 733096
20070911 49.86 50.65 49.83 50.61 1017680
20070912 50.55 51.15 50.36 50.66 645792
20070913 50.87 51.18 50.85 50.95 735058
20070914 50.87 51.26 50.71 50.95 492872
20070917 50.74 50.97 50.31 50.87 535380
20070918 50.92 51.38 50.63 51.31 796531
20070919 51.31 52.35 51.10 51.60 1616713
20070920 51.81 52.17 51.33 51.38 635001
20070921 51.88 52.17 51.38 51.98 1046673
20070924 51.90 53.21 51.62 51.97 1660638
20070925 52.81 53.07 51.75 52.89 1861406
20070926 53.17 53.79 53.03 53.52 1143787
20070927 53.70 53.76 52.99 53.33 579414
20070928 53.26 53.69 52.88 53.00 770154
20071001 53.39 53.52 52.85 53.00 1045731
20071002 52.19 53.20 52.18 52.56 818436
20071003 52.41 52.62 51.95 52.19 980992
20071004 52.22 52.31 51.59 51.93 1109383
20071005 52.12 52.37 51.67 52.22 833996
20071008 52.26 53.03 52.26 52.55 637710
20071009 52.57 52.89 52.34 52.73 471564
20071010 52.71 52.99 52.49 52.72 614099
20071011 52.75 52.91 52.07 52.39 1162915
20071012 52.30 52.59 52.16 52.50 469061
20071015 51.94 52.15 50.72 52.00 1040835
20071016 51.86 51.86 51.24 51.36 834648
20071017 51.51 52.22 51.43 51.83 718444
20071018 51.70 51.89 51.33 51.41 583634
20071019 51.24 52.03 51.17 51.29 1702700
20071022 50.98 51.34 50.52 51.14 1010370
20071023 51.14 52.58 50.82 52.30 1953171
20071024 51.15 51.70 49.71 49.86 3488093
20071025 49.79 51.10 47.88 50.29 3982723
20071026 50.64 50.64 49.52 49.94 1243540
20071029 49.99 50.10 48.99 49.39 1423505
20071030 49.32 49.37 48.72 48.84 1471815
20071031 48.96 49.17 48.09 48.88 1937176
20071101 48.61 48.98 48.36 48.50 1580294
20071102 48.55 48.97 48.12 48.97 1381071
20071105 48.98 49.16 48.59 48.89 836825
20071106 48.66 49.02 47.71 48.92 1957632
20071107 48.45 49.25 48.42 48.45 1303492
20071108 48.50 49.32 48.30 49.22 1289456
20071109 48.74 49.93 48.66 49.51 1279228
20071112 49.22 50.45 49.22 49.98 1125051
20071113 50.20 50.43 49.73 50.43 1283037
20071114 50.63 50.92 50.02 50.37 1309912
20071115 50.55 50.86 49.88 50.07 1605972
20071116 50.31 50.41 50.00 50.12 1152252
20071119 49.86 50.29 49.67 50.00 885461
20071120 50.37 50.38 49.52 49.91 932356
20071121 48.42 49.75 48.42 49.23 1418391
20071123 49.46 49.63 49.00 49.56 511496
20071126 49.46 50.05 48.74 49.65 999163
20071127 49.80 50.54 49.67 50.31 1175645
20071128 50.59 51.19 50.31 50.99 1775926
20071129 50.90 51.00 50.50 50.75 998836
20071130 51.26 51.26 50.48 50.60 1302404
20071203 50.26 50.62 50.03 50.26 827250
20071204 50.14 50.41 50.14 50.31 660342
20071205 50.75 50.92 50.44 50.79 906460
20071206 50.77 50.80 50.18 50.59 780572
20071207 50.53 50.53 49.86 50.00 1271612
20071210 50.03 50.18 49.47 49.81 1649603
20071211 49.99 50.27 49.71 49.77 1555051
20071212 50.98 50.98 49.43 49.73 1054871
20071213 49.92 49.92 49.20 49.54 819307
20071214 49.40 49.58 49.21 49.21 807121
20071217 49.08 49.22 48.63 48.71 829208
20071218 48.97 48.97 48.50 48.77 965759
20071219 48.77 48.90 48.25 48.55 867290
20071220 48.58 48.89 48.57 48.73 822789
20071221 48.94 49.22 48.66 48.66 1607386
20071224 48.95 48.95 48.26 48.77 525205
20071226 48.89 49.44 48.71 49.23 787644
20071227 49.21 49.21 48.63 48.85 741946
20071228 48.74 49.16 48.54 48.64 518568
20071231 48.62 48.88 48.49 48.62 669699
20080102 48.68 48.68 47.53 47.75 1660810
20080103 47.76 47.99 47.59 47.89 1168355
20080104 47.54 47.97 47.31 47.31 1299140
20080107 47.59 47.82 47.32 47.56 1333973
20080108 47.55 47.67 47.21 47.28 1880637
20080109 47.18 48.99 47.03 48.93 1851533
20080110 48.81 50.19 48.81 49.70 1980218
20080111 49.49 49.88 49.27 49.55 929024
20080114 49.85 49.95 49.16 49.41 943033
20080115 48.91 49.26 48.07 48.09 1837090
20080116 47.90 48.94 47.90 48.52 1334407
20080117 48.57 48.57 47.52 47.58 1559197
20080118 48.00 48.02 47.02 47.57 1251224
20080122 45.93 47.89 44.27 46.79 2054605
20080123 46.24 46.45 45.11 45.79 1927115
20080124 46.22 46.35 45.09 45.20 1884112
20080125 45.55 45.66 44.79 45.14 1330932
20080128 44.91 45.78 44.91 45.77 964209
20080129 46.12 46.28 45.58 46.02 925224
20080130 46.22 46.74 45.82 46.13 1084097
20080131 45.49 45.86 44.97 45.31 1715247
20080201 45.30 46.60 45.22 46.60 1507506
20080204 46.61 46.63 46.03 46.03 667312
20080205 45.42 46.47 45.42 46.32 1250355
20080206 46.54 46.54 45.87 46.10 1367203
20080207 45.90 47.11 45.90 46.43 2282110
20080208 46.10 46.58 46.05 46.34 1959476
20080211 46.21 46.47 45.98 46.22 827054
20080212 46.23 47.05 46.04 46.82 1365031
20080213 47.08 47.10 46.39 46.59 805336
20080214 46.38 46.68 46.06 46.34 1167823
20080215 46.37 47.13 46.30 47.13 995376
20080219 47.45 47.65 46.61 46.61 1695483
20080220 46.76 48.03 46.50 48.03 1910934
20080221 46.04 46.58 44.49 44.49 7180148
20080222 44.58 45.25 42.76 42.85 7002271
20080225 42.79 44.16 42.68 44.00 3109164
20080226 43.96 45.01 43.82 44.60 2235740
20080227 44.27 45.00 44.08 44.17 1437029
20080228 43.94 44.48 43.74 44.09 1571794
20080229 44.99 44.99 43.75 43.90 1872601
20080303 43.74 44.01 43.26 43.75 1078559
20080304 43.32 44.15 43.32 43.93 1263169
20080305 43.89 44.51 42.73 43.35 2391030
20080306 43.23 43.28 42.73 42.73 1186827
20080307 42.41 42.88 42.24 42.43 1415527
20080310 42.23 42.98 42.23 42.54 1591124
20080311 42.78 43.46 42.15 43.46 2399175
20080312 43.46 43.98 42.94 43.21 1212456
20080313 42.52 43.15 41.53 42.67 1257848
20080314 42.67 42.90 41.71 42.09 1723935
20080317 41.45 42.13 40.82 40.82 1963820
20080318 41.28 42.69 40.65 42.64 2069482
20080319 42.99 43.27 41.52 41.52 2112920
20080320 41.43 41.95 40.75 41.41 2230853
20080324 41.49 42.04 41.26 41.87 1101581
20080325 41.83 42.56 41.31 42.04 1520103
20080326 41.90 42.03 40.20 41.49 1104187
20080327 41.70 42.23 41.53 41.95 1210175
20080328 42.14 42.39 41.75 42.17 1158701
20080331 42.06 42.06 41.42 41.69 2025827
20080401 41.88 43.33 41.64 43.33 1328326
20080402 43.67 43.67 43.05 43.35 1055244
20080403 43.36 43.37 42.76 43.13 866691
20080404 43.10 43.10 42.30 42.69 805900
20080407 42.99 43.03 41.98 42.06 1008973
20080408 41.85 42.59 41.60 42.02 1192757
20080409 42.06 43.47 42.06 43.05 1886175
20080410 42.94 43.26 42.80 43.05 1223641
20080411 42.63 43.15 42.43 42.49 704146
20080414 42.61 42.61 41.63 42.16 1029887
20080415 42.35 42.91 42.21 42.52 1108450
20080416 42.78 42.81 42.25 42.75 628834
20080417 42.77 42.90 42.40 42.65 727661
20080418 42.76 42.98 41.84 42.10 1906439
20080421 43.74 45.73 43.37 45.33 4297264
20080422 45.20 45.20 44.37 44.57 2136387
20080423 44.66 45.26 44.42 44.94 1351727
20080424 44.75 45.26 43.88 44.96 1302746
20080425 45.08 45.47 44.54 45.21 844043
20080428 45.08 45.64 45.04 45.45 799398
20080429 45.12 46.45 45.12 46.29 1326044
20080430 46.12 46.73 45.96 46.31 1155155
20080501 46.16 46.79 45.91 46.59 945905
20080502 47.01 47.01 45.72 45.95 853363
20080505 45.65 46.17 45.60 45.91 712815
20080506 45.79 46.31 45.46 46.21 532607
20080507 46.30 46.74 45.74 45.82 612579
20080508 45.90 46.39 45.79 46.01 642704
20080509 45.76 46.37 45.55 46.09 590798
20080512 46.30 46.49 45.67 46.38 525130
20080513 46.41 46.60 45.68 45.91 788345
20080514 45.94 46.02 45.51 45.73 832015
20080515 45.54 46.38 45.37 46.11 915888
20080516 46.06 46.34 45.83 46.21 773499
20080519 46.21 46.65 46.02 46.14 635335
20080520 46.06 47.10 46.03 46.55 762554
20080521 46.69 47.66 46.68 46.79 1030212
20080522 46.74 47.25 46.51 47.06 643463
20080523 46.95 47.10 46.35 46.45 478317
20080527 46.51 46.79 46.13 46.58 532173
20080528 46.60 46.74 46.32 46.54 781843
20080529 46.69 47.20 46.62 46.81 1085477
20080530 46.75 47.10 46.29 46.52 1309790
20080602 46.37 46.40 45.85 46.17 1049826
20080603 46.15 46.81 45.67 46.01 1196117
20080604 46.00 46.21 45.76 46.06 981232
20080605 45.90 46.33 45.74 46.09 611387
20080606 45.85 45.86 45.02 45.06 796472
20080609 45.17 45.39 44.64 45.17 786177
20080610 45.18 46.37 45.18 45.78 1390412
20080611 45.48 45.73 45.18 45.32 654082
20080612 45.56 46.60 45.39 46.10 931710
20080613 46.32 46.79 46.04 46.43 688217
20080616 46.21 46.55 45.42 45.82 890748
20080617 45.86 45.95 45.14 45.30 670987
20080618 45.11 45.28 44.30 44.53 1098264
20080619 44.59 45.02 44.32 44.79 775991
20080620 44.67 44.90 44.32 44.50 1428231
20080623 44.75 44.75 43.85 44.11 781518
20080624 43.88 43.88 43.15 43.15 1295161
20080625 43.22 44.76 43.22 44.52 1546889
20080626 44.11 44.74 43.93 44.14 1083852
20080627 44.37 44.74 43.97 44.00 1185822
20080630 44.15 45.46 44.04 44.73 1413385
20080701 44.41 44.41 43.74 44.03 1911157
20080702 44.03 44.53 43.99 44.39 1218413
20080703 44.57 44.85 44.19 44.63 656085
20080707 44.87 45.10 44.53 44.90 1255721
20080708 45.14 45.42 44.47 45.27 2202378
20080709 45.31 45.81 44.98 45.22 1591496
20080710 45.08 46.10 45.08 46.01 2249203
20080711 45.40 45.75 45.07 45.39 1456429
20080714 45.77 45.94 44.85 45.06 1072748
20080715 44.90 45.29 44.68 45.27 883612
20080716 45.25 45.85 45.01 45.85 1386895
20080717 46.06 46.95 45.58 46.86 1411010
20080718 46.81 48.21 45.84 47.81 2225304
20080721 48.01 48.20 46.94 47.48 1361806
20080722 49.93 50.27 48.57 49.94 5931152
20080723 49.94 50.09 48.21 50.05 2348908
20080724 49.36 49.36 47.59 48.57 2911236
20080725 48.82 49.20 48.49 48.96 1266319
20080728 49.00 49.55 48.68 49.12 1369701
20080729 49.32 49.40 48.64 48.70 2018649
20080730 48.94 49.61 48.59 48.84 2034653
20080731 48.85 49.67 48.71 49.16 1339097
20080801 49.21 49.28 48.35 48.84 1435234
20080804 48.95 49.57 48.87 49.19 1081508
20080805 49.32 49.94 49.23 49.81 1780308
20080806 49.65 50.25 49.61 50.06 1493845
20080807 50.09 50.81 49.77 50.34 2068285
20080808 50.39 51.19 50.25 50.63 1582412
20080811 50.60 51.09 50.34 50.63 1422365
20080812 50.44 51.16 50.13 50.30 1205544
20080813 50.21 50.25 49.72 49.94 1546942
20080814 49.80 50.47 49.54 50.21 1056203
20080815 50.11 50.86 50.11 50.81 815267
20080818 50.49 50.83 50.13 50.36 804237
20080819 50.17 50.44 49.82 49.98 1013920
20080820 49.98 50.42 49.65 50.07 1066801
20080821 49.94 51.02 49.93 50.34 1463891
20080822 50.49 50.96 50.19 50.75 603529
20080825 50.48 50.64 49.63 49.94 1031655
20080826 49.94 50.31 49.77 50.12 848682
20080827 50.10 50.35 49.93 50.13 690690
20080828 50.32 50.44 50.03 50.24 811050
20080829 50.23 50.70 49.95 49.98 704424
20080902 50.49 51.26 49.94 50.26 1039009
20080903 50.23 50.60 49.85 50.43 1242636
20080904 50.11 50.31 49.78 49.90 1845841
20080905 49.47 49.97 48.93 49.16 1405279
20080908 50.33 50.41 49.40 50.41 1340611
20080909 50.40 51.43 50.40 50.65 1489736
20080910 50.70 51.16 50.42 50.53 1287406
20080911 50.08 50.68 49.75 50.65 1314549
20080912 50.07 50.67 49.95 50.46 618561
20080915 49.39 50.92 49.39 49.56 1879797
20080916 48.96 51.09 48.96 50.12 2371617
20080917 49.58 50.07 48.89 49.47 2934702
20080918 49.82 53.15 49.33 52.02 14152275
20080919 53.38 55.44 51.46 51.74 5897521
20080922 51.66 52.58 51.23 52.28 4051031
20080923 53.43 53.93 50.45 51.19 5279717
20080924 51.19 51.69 49.16 49.39 3583001
20080925 49.81 49.81 48.64 49.45 1831999
20080926 49.06 49.70 48.01 48.10 2341446
20080929 47.95 48.22 45.70 46.47 2301326
20080930 47.02 47.82 46.38 47.78 2696794
20081001 47.64 48.00 47.48 47.85 1521499
20081002 47.66 47.99 46.88 47.10 1341794
20081003 47.49 48.17 46.49 46.51 983896
20081006 46.32 46.48 42.69 43.90 2620449
20081007 44.07 45.20 43.06 43.06 2234381
20081008 42.36 44.22 42.36 42.81 2405559
20081009 42.81 43.08 38.44 38.91 3664570
20081010 37.71 38.98 35.99 37.41 3453026
20081013 39.17 39.69 37.78 39.50 2528276
20081014 40.54 41.71 40.31 41.71 2182358
20081015 41.23 41.23 37.80 37.83 2025103
20081016 37.80 38.68 36.01 37.68 2834691
20081017 35.83 38.50 35.82 37.31 1609462
20081020 37.32 39.51 36.88 39.47 1784418
20081021 41.42 42.81 39.96 41.63 3816105
20081022 41.37 41.37 38.24 39.09 2790763
20081023 39.17 39.98 36.61 38.40 1904652
20081024 36.47 38.59 36.36 37.68 2034817
20081027 37.03 38.61 36.61 37.43 1953329
20081028 37.79 39.40 36.80 39.28 2347384
20081029 39.04 41.42 38.68 39.96 2570693
20081030 40.66 41.63 39.68 40.69 1553986
20081031 40.49 43.50 40.14 43.36 2499350
20081103 42.93 44.32 42.68 43.83 1308767
20081104 44.30 45.00 43.53 44.57 1388528
20081105 43.85 44.84 42.79 42.87 851141
20081106 42.30 43.43 41.83 42.27 1394464
20081107 42.43 43.36 41.94 43.15 994473
20081110 43.88 44.45 42.44 43.04 1218213
20081111 43.11 43.73 42.45 42.91 1587876
20081112 42.44 42.82 41.54 41.63 1691381
20081113 42.01 44.16 41.74 44.16 3019684
20081114 43.69 45.89 43.51 44.46 1669256
20081117 44.08 44.20 42.77 42.81 1535745
20081118 42.62 43.95 42.05 43.38 1354314
20081119 43.32 43.89 40.67 40.71 1591114
20081120 40.54 40.95 37.64 37.95 2103029
20081121 38.66 39.91 37.06 39.91 2157642
20081124 40.41 41.89 39.71 40.92 2112095
20081125 41.48 41.95 39.42 40.08 4073303
20081126 39.86 41.56 39.52 41.49 1264084
20081128 41.39 43.19 41.39 43.15 1117190
20081201 42.30 42.46 40.04 40.04 1303587
20081202 40.52 41.69 40.03 41.05 1971569
20081203 40.37 42.65 40.13 42.52 1366726
20081204 42.05 43.55 41.64 42.32 1469152
20081205 42.11 43.98 41.17 43.82 1447350
20081208 44.51 44.51 43.17 43.75 1274553
20081209 43.57 44.60 43.28 43.40 1176876
20081210 43.57 44.30 42.76 43.31 1387233
20081211 43.04 44.24 42.79 43.19 1219509
20081212 42.35 43.84 42.35 43.83 858373
20081215 43.97 44.46 42.68 43.82 1378275
20081216 44.32 45.90 43.67 45.80 1835577
20081217 45.47 46.09 44.87 45.79 1317941
20081218 45.82 46.87 45.37 46.18 1527111
20081219 46.38 46.87 45.06 46.47 1921382
20081222 46.40 46.96 45.94 46.81 1412705
20081223 47.12 47.34 45.50 45.67 1229222
20081224 45.86 46.20 45.02 45.63 542460
20081226 45.88 46.65 45.69 46.49 676725
20081229 46.45 46.91 45.98 46.45 1387125
20081230 46.70 48.01 46.66 48.01 1074234
20081231 47.73 48.28 47.13 48.10 1521175
20090102 48.61 49.09 47.43 48.98 1295060
20090105 48.94 48.94 47.18 47.74 2079716
20090106 45.75 45.96 43.69 44.94 4638968
20090107 44.55 45.95 44.09 45.68 2205647
20090108 45.39 45.68 44.67 45.42 1822960
20090109 45.15 45.29 44.05 44.58 1438119
20090112 44.00 44.62 43.99 44.20 1086344
20090113 44.09 45.22 43.94 44.89 1465800
20090114 44.31 44.58 43.68 43.89 1095930
20090115 43.82 44.32 43.17 44.03 1620146
20090116 44.43 45.45 44.12 45.23 1237782
20090120 45.04 45.57 43.36 43.39 1107778
20090121 43.78 44.52 43.30 44.46 1373709
20090122 44.02 44.46 43.22 43.95 1100885
20090123 43.41 43.92 42.69 43.25 2316479
20090126 46.65 47.56 45.17 47.51 5135631
20090127 47.89 47.89 46.86 47.17 1792371
20090128 47.68 47.88 46.42 47.58 2060133
20090129 47.12 47.41 45.92 46.30 1902018
20090130 45.91 46.29 45.39 45.82 1704912
20090202 45.76 46.62 45.03 46.47 1258462
20090203 46.65 47.26 46.12 47.01 1447059
20090204 47.03 47.52 46.46 46.79 2653067
20090205 46.68 47.75 46.42 47.58 1803896
20090206 47.31 48.51 47.25 48.43 1923236
20090209 48.29 48.53 47.60 48.39 1422286
20090210 48.25 48.39 46.83 47.00 2378842
20090211 48.23 48.71 46.37 47.52 1347429
20090212 44.57 47.47 43.10 47.47 2724477
20090213 47.58 48.65 47.11 48.31 2077797
20090217 46.82 47.34 46.47 46.90 1202777
20090218 47.09 47.32 46.51 46.91 1356584
20090219 47.13 47.67 46.79 47.21 1361969
20090220 46.51 47.66 46.24 47.51 2181520
20090223 47.81 47.81 46.11 46.39 2146084
20090224 46.75 47.81 46.44 47.68 1891355
20090225 47.38 47.89 46.61 46.88 1556167
20090226 47.42 47.42 44.64 44.69 1978706
20090227 44.04 44.47 42.45 42.55 3061604
20090302 41.81 42.54 41.73 41.75 2141992
20090303 42.14 42.62 41.36 41.92 1908480
20090304 42.17 43.78 42.09 42.98 1669907
20090305 42.15 42.58 41.55 41.81 1681539
20090306 39.77 41.23 39.33 41.23 2016081
20090309 40.70 41.14 40.02 40.35 1535164
20090310 40.56 41.78 40.35 41.71 1743795
20090311 41.88 42.60 40.94 41.04 1179189
20090312 41.05 42.75 40.82 42.72 1465154
20090313 42.67 43.24 42.20 43.08 1474093
20090316 43.39 43.80 42.58 42.71 1608190
20090317 42.80 43.01 41.68 42.49 1888339
20090318 42.54 43.24 41.93 42.25 1886939
20090319 42.28 42.75 40.90 41.19 1542919
20090320 41.36 42.25 41.27 41.80 2579287
20090323 41.91 42.81 41.45 42.81 1240905
20090324 42.43 43.32 42.22 42.86 1350768
20090325 42.88 43.80 42.74 43.42 1572754
20090326 43.55 44.05 43.14 43.83 1906972
20090327 43.31 43.75 43.01 43.27 1219579
20090330 42.69 43.83 42.40 43.67 1285281
20090331 43.64 44.84 43.61 44.08 1167018
20090401 43.68 44.07 42.87 43.97 1050262
20090402 44.72 45.56 44.24 44.82 1240435
20090403 44.72 44.95 43.69 44.46 937554
20090406 44.19 45.28 44.01 44.47 1039661
20090407 43.85 44.68 43.56 44.20 998066
20090408 44.44 44.84 43.65 44.25 805568
20090409 45.05 45.29 44.46 45.14 833943
20090413 44.97 45.43 44.72 45.25 842971
20090414 44.89 45.55 44.65 45.27 1057073
20090415 45.18 45.79 44.94 45.71 1312769
20090416 45.96 46.16 45.31 45.96 847378
20090417 46.16 46.99 45.94 46.77 1598131
20090420 46.33 47.25 46.18 46.99 1838242
20090421 48.01 50.66 47.82 49.71 4048798
20090422 48.49 49.16 48.32 48.82 2650367
20090423 48.81 48.98 46.54 46.86 2625216
20090424 47.25 47.52 46.52 46.73 1094906
20090427 46.92 48.44 46.65 48.08 1922400
20090428 48.05 48.90 47.88 48.12 1653483
20090429 48.19 48.54 47.54 47.84 1434652
20090430 46.14 48.99 46.14 47.76 1838995
20090501 47.81 48.04 46.36 46.99 1520744
20090504 47.44 47.44 46.32 47.36 1412511
20090505 47.17 48.13 46.75 48.01 1426699
20090506 48.35 48.50 47.47 47.93 1067821
20090507 48.17 49.05 47.88 48.43 1345766
20090508 48.62 49.32 48.30 48.60 1220981
20090511 48.50 48.96 47.97 48.60 1279235
20090512 48.60 49.26 48.44 48.72 1671970
20090513 48.33 48.77 47.80 48.00 1010856
20090514 48.06 48.47 47.45 48.28 1063414
20090515 48.21 48.21 46.63 46.89 1562769
20090518 47.15 47.50 46.30 47.50 1412511
20090519 48.57 48.81 47.85 48.15 1776226
20090520 48.55 48.61 47.57 47.68 1572873
20090521 47.61 47.67 46.55 46.72 1168638
20090522 46.87 47.28 46.41 46.70 809007
20090526 46.85 48.17 46.31 48.05 1118444
20090527 48.11 48.38 47.69 47.71 1081363
20090528 48.09 48.64 47.72 48.02 1016230
20090529 47.92 48.59 47.57 48.59 1445186
20090601 49.16 49.35 48.85 49.13 1177236
20090602 49.11 50.10 48.86 49.82 927558
20090603 49.58 50.18 49.45 49.80 932933
20090604 49.97 50.00 48.98 49.23 1108556
20090605 49.32 49.69 48.14 48.51 1435727
20090608 48.50 48.81 47.59 47.69 1218294
20090609 47.97 48.05 47.39 47.64 1099313
20090610 47.92 48.13 47.35 47.66 1269777
20090611 47.79 48.37 47.73 47.97 963672
20090612 47.85 48.54 47.36 48.28 1006019
20090615 48.15 48.16 46.68 46.82 1257954
20090616 47.05 47.52 46.40 47.08 1153053
20090617 47.12 49.06 46.99 48.61 1200774
20090618 48.64 50.26 48.49 50.10 1433255
20090619 50.35 50.82 49.55 50.01 2022249
20090622 49.73 49.73 48.88 49.13 1040843
20090623 49.01 49.61 48.61 49.24 1276441
20090624 49.95 50.71 49.52 50.50 1715177
20090625 50.67 52.15 50.42 52.00 1790091
20090626 51.92 51.92 51.08 51.40 1562554
20090629 51.60 52.30 50.77 52.23 943143
20090630 52.34 52.87 51.83 52.50 1363500
20090701 52.72 53.30 52.28 52.88 1137813
20090702 52.38 52.43 51.17 51.26 2034759
20090706 51.03 52.24 51.03 52.10 1145323
20090707 52.10 52.96 51.99 52.07 1434149
20090708 52.41 52.51 51.96 52.26 1867601
20090709 52.59 52.66 50.95 51.24 1690036
20090710 50.94 51.46 50.08 50.46 1378143
20090713 50.46 50.99 49.70 50.96 891045
20090714 50.95 51.25 50.53 51.02 1095970
20090715 51.23 51.74 50.52 51.49 1489296
20090716 51.41 52.45 50.99 52.26 1147576
20090717 52.15 52.26 51.71 52.08 970333
20090720 52.19 52.40 51.17 52.20 2024674
20090721 52.86 53.27 50.66 51.99 3299497
20090722 51.84 52.43 51.11 51.39 1849040
20090723 51.51 52.19 50.85 51.63 1876292
20090724 51.37 52.14 51.22 52.14 1244674
20090727 52.21 52.42 51.19 51.75 1348209
20090728 51.68 52.38 48.52 50.08 5600228
20090729 50.59 51.95 50.30 51.46 3078264
20090730 51.63 51.63 50.62 50.68 1730699
20090731 50.51 51.31 50.18 50.91 2028429
20090803 51.17 51.17 49.53 50.15 2356845
20090804 50.09 50.41 49.86 49.95 1881656
20090805 49.88 50.06 48.92 49.05 1522770
20090806 48.93 49.78 48.53 49.49 1954721
20090807 49.73 50.02 49.54 49.67 1412798
20090810 49.69 50.22 49.40 50.13 1440264
20090811 49.86 50.46 49.62 49.73 1430179
20090812 49.72 50.30 49.35 49.98 828495
20090813 49.79 50.30 49.32 50.30 905959
20090814 50.37 50.75 49.64 50.08 922481
20090817 49.88 51.11 49.54 50.64 1168069
20090818 50.62 50.66 49.75 49.93 955312
20090819 49.69 50.51 49.59 50.22 1007348
20090820 50.23 50.96 50.00 50.86 1028055
20090821 51.12 51.29 50.76 51.16 1207122
20090824 51.38 51.60 50.89 51.54 890724
20090825 51.48 52.12 51.35 51.62 1606457
20090826 51.42 51.77 50.85 51.55 1683813
20090827 51.71 51.85 51.02 51.58 1094468
20090828 51.60 51.78 50.92 51.09 1042968
20090831 50.88 51.10 49.95 50.29 1569656
20090901 50.05 50.16 49.12 49.33 1801940
20090902 49.11 50.02 49.11 49.42 1568905
20090903 49.44 50.08 49.04 50.00 1366556
20090904 50.06 50.71 49.87 50.54 954990
20090908 50.64 50.85 49.24 49.72 2191296
20090909 49.68 50.41 49.52 50.16 1260553
20090910 50.17 50.84 49.76 50.84 856605
20090911 50.82 51.14 50.48 50.54 1281689
20090914 50.45 50.75 50.35 50.65 1400781
20090915 50.50 50.50 49.42 49.62 2458448
20090916 48.63 49.26 48.00 48.79 2941255
20090917 48.42 48.66 47.66 47.77 3761381
20090918 47.88 48.09 46.83 47.53 3426850
20090921 47.12 49.07 47.12 47.99 2615521
20090922 48.08 51.99 47.57 49.60 8164680
20090923 49.71 50.17 48.76 49.66 2377659
20090924 49.83 50.12 48.50 48.85 1910839
20090925 48.46 49.40 47.55 48.64 1830801
20090928 48.69 49.20 48.63 49.05 1423956
20090929 49.12 49.21 48.25 48.71 1266132
20090930 48.78 49.03 48.27 48.74 1282449
20091001 48.56 48.79 48.20 48.27 1400457
20091002 48.18 48.91 47.81 48.63 1500367
20091005 48.69 49.10 48.21 49.05 1456141
20091006 49.16 49.72 48.72 49.47 1045042
20091007 49.30 49.89 49.19 49.81 1041080
20091008 49.93 50.61 49.69 50.36 1274632
20091009 50.51 51.30 50.46 51.30 1069779
20091012 51.28 51.36 50.85 51.00 1156303
20091013 50.89 51.13 50.36 50.70 1005849
20091014 50.97 51.89 50.60 51.77 1196246
20091015 51.59 51.95 51.20 51.92 1372079
20091016 51.19 51.73 50.89 51.51 1483233
20091019 51.60 53.17 51.59 52.96 2107539
20091020 54.42 54.42 51.83 52.88 2695756
20091021 53.01 53.41 52.28 52.53 2344839
20091022 52.47 53.23 52.14 53.09 2226189
20091023 53.16 53.46 52.29 52.59 1207918
20091026 52.72 53.29 52.11 52.28 975223
20091027 52.30 53.03 52.02 52.44 998674
20091028 52.27 52.72 52.13 52.20 1841325
20091029 52.40 53.05 52.22 53.05 1891762
20091030 52.89 53.14 51.90 52.23 1483983
20091102 52.44 52.80 51.93 52.42 1509576
20091103 52.41 52.86 52.20 52.86 1540310
20091104 52.91 53.46 52.77 52.85 1569437
20091105 52.90 53.79 52.90 53.79 948237
20091106 53.79 54.09 53.46 54.01 1264887
20091109 54.26 54.88 53.98 54.81 1513860
20091110 54.57 55.12 54.45 54.67 1067851
20091111 54.83 54.87 53.99 54.29 1327211
20091112 54.07 54.96 53.47 54.31 1282556
20091113 54.31 54.98 54.21 54.76 1276667
20091116 54.98 55.63 54.75 55.49 1074597
20091117 55.47 55.47 54.72 55.16 1103617
20091118 55.03 55.22 54.57 54.61 956376
20091119 54.46 54.46 53.70 54.28 1173008
20091120 54.22 54.60 54.12 54.30 1426371
20091123 54.61 54.94 54.35 54.90 1246147
20091124 54.68 55.17 54.54 54.96 982397
20091125 55.10 55.19 54.80 55.13 611990
20091127 54.25 54.74 53.80 54.41 355522
20091130 54.27 54.58 53.88 54.11 1129211
20091201 54.66 55.08 54.45 54.69 1210167
20091202 54.54 55.10 54.54 54.75 935173
20091203 54.56 54.89 53.84 53.93 894373
20091204 54.33 55.16 54.13 54.39 938385
20091207 54.29 55.41 54.22 55.12 954983
20091208 54.69 55.44 54.53 54.98 854859
20091209 55.07 55.32 54.76 54.90 837833
20091210 55.11 55.55 55.11 55.34 1072241
20091211 55.33 56.58 55.33 56.43 1672560
20091214 56.94 57.62 56.60 57.38 1364369
20091215 57.39 58.29 57.15 57.96 1094408
20091216 58.20 58.67 57.51 57.66 1009811
20091217 57.50 57.59 56.72 56.85 974259
20091218 57.09 57.28 56.46 56.90 1506043
20091221 57.28 57.82 57.26 57.57 731390
20091222 57.58 58.00 57.18 57.38 861927
20091223 57.30 57.87 57.28 57.29 611455
20091224 57.29 57.52 57.21 57.51 205710
20091228 57.47 57.62 57.18 57.47 527607
20091229 57.41 57.82 57.41 57.53 453719
20091230 57.49 57.62 56.96 57.23 392788
20091231 57.11 57.23 56.34 56.39 544099
20100104 56.71 57.13 56.25 57.11 1120108
20100105 57.00 57.09 55.43 55.93 1641280
20100106 55.69 55.92 53.98 55.07 3404330
20100107 54.97 55.78 54.89 55.60 1193114
20100108 55.64 56.15 55.30 55.60 1186913
20100111 55.69 56.11 55.61 55.74 691065
20100112 55.65 55.95 55.13 55.38 713196
20100113 55.65 56.30 55.25 56.07 1094543
20100114 56.21 57.03 55.88 56.96 826520
20100115 56.80 56.80 55.97 56.36 1268592
20100119 56.51 57.67 56.37 57.63 1146394
20100120 57.63 57.73 56.11 56.72 1261215
20100121 56.65 56.95 55.57 55.91 1332845
20100122 55.53 55.79 54.82 55.00 1886210
20100125 53.53 54.49 51.97 53.73 4046751
20100126 53.49 54.02 53.20 53.80 1502190
20100127 53.84 53.96 52.53 52.97 2058015
20100128 52.95 53.47 52.37 52.43 898898
20100129 51.38 52.69 51.38 52.07 1770641
20100201 52.26 53.23 52.17 52.79 2147605
20100202 52.88 53.58 52.55 53.32 1468621
20100203 53.27 53.27 52.57 52.83 1257794
20100204 52.61 52.68 51.83 51.85 1873488
20100205 51.93 52.09 51.16 52.01 1255549
20100208 51.82 51.84 51.10 51.45 1391218
20100209 51.44 52.48 51.44 52.08 1227753
20100210 51.84 52.51 51.59 52.16 1028045
20100211 51.98 52.60 51.59 52.29 1147677
20100212 51.82 52.53 51.59 52.45 1097430
20100216 52.65 53.04 52.18 53.03 1486902
20100217 53.19 53.99 53.17 53.68 1108976
20100218 53.62 54.21 53.47 53.97 918890
20100219 53.79 53.88 53.31 53.78 1524534
20100222 53.77 54.19 53.56 53.66 1236947
20100223 53.42 53.56 52.90 53.04 1347278
20100224 53.06 53.35 52.81 53.15 960906
20100225 52.85 53.09 52.55 53.03 1352303
20100226 53.16 53.39 52.80 53.08 1074872
20100301 53.11 53.76 53.04 53.17 1332845
20100302 53.27 53.50 52.93 52.99 1629841
20100303 53.01 53.15 52.17 52.22 3345316
20100304 52.49 52.60 51.95 52.33 1521006
20100305 52.41 52.68 52.21 52.56 1180178
20100308 52.37 52.56 52.22 52.32 1168204
20100309 52.07 52.30 52.03 52.12 830048
20100310 51.88 52.38 51.88 52.15 1627809
20100311 52.00 52.36 51.89 52.32 1273831
20100312 52.45 52.65 52.25 52.35 1113252
20100315 52.32 52.68 52.09 52.68 1532339
20100316 52.78 53.35 52.73 53.27 1463061
20100317 53.20 54.01 53.20 53.77 1384162
20100318 53.88 54.21 53.59 53.96 987847
20100319 53.60 53.91 53.27 53.60 2752287
20100322 53.57 54.51 52.48 54.20 1517906
20100323 54.02 54.02 53.17 53.58 1595950
20100324 53.56 53.92 53.47 53.74 1612200
20100325 54.09 54.39 53.82 54.20 1585045
20100326 54.23 54.44 54.15 54.15 1367377
20100329 54.24 54.84 54.24 54.71 747086
20100330 54.83 55.00 54.53 54.85 667331
20100331 54.52 54.84 54.34 54.52 948290
20100401 54.64 55.38 54.64 55.35 1185411
20100405 55.56 55.56 54.88 55.19 866512
20100406 54.99 55.08 54.56 54.72 1213907
20100407 54.51 54.66 54.32 54.54 1322981
20100408 54.52 54.52 54.16 54.35 1342619
20100409 54.38 54.51 54.19 54.49 1335041
20100412 54.58 54.63 54.32 54.44 1216041
20100413 54.40 54.73 53.87 54.58 1477841
20100414 54.53 54.58 54.23 54.52 1062035
20100415 54.52 55.67 54.37 55.52 1982764
20100416 55.44 55.74 54.54 54.59 2097175
20100419 54.43 56.42 54.38 56.09 4119107
20100420 56.40 56.48 55.74 55.84 1844980
20100421 54.78 55.82 54.03 54.37 5008352
20100422 54.38 54.67 54.06 54.36 1564930
20100423 54.25 54.45 53.82 54.19 2052456
20100426 54.13 54.46 53.72 53.78 1491715
20100427 53.57 53.97 52.75 52.80 1681475
20100428 53.04 53.31 52.41 53.12 1783505
20100429 53.51 53.88 53.31 53.64 1887991
20100430 53.57 54.08 53.31 53.56 2734652
20100503 53.79 53.95 52.94 53.16 2595053
20100504 52.80 52.94 52.01 52.45 2422370
20100505 52.14 53.22 52.01 53.02 3019611
20100506 52.89 53.36 38.23 51.60 3388991
20100507 51.55 51.69 50.65 51.07 3133381
20100510 52.11 52.90 51.11 51.47 3564023
20100511 51.08 51.90 50.63 51.43 2353958
20100512 51.49 51.98 51.20 51.90 1486806
20100513 51.78 52.26 51.46 51.77 1461192
20100514 51.43 51.57 50.76 51.51 1779343
20100517 51.80 51.80 50.79 51.22 1974759
20100518 51.38 51.81 50.85 50.88 1155314
20100519 50.65 51.15 50.54 50.87 1193522
20100520 50.22 50.22 48.92 48.92 2349796
20100521 48.33 49.23 48.31 48.96 2853225
20100524 48.73 49.33 48.53 48.57 2594840
20100525 47.68 48.26 47.67 48.24 2344566
20100526 48.40 48.90 48.34 48.48 1860349
20100527 49.09 49.54 48.82 49.54 1493316
20100528 49.57 49.66 49.08 49.43 2056725
20100601 49.02 49.02 48.29 48.29 1902719
20100602 48.37 49.24 48.33 49.23 1314763
20100603 49.30 49.77 49.28 49.59 1440060
20100604 48.62 49.29 48.09 48.28 1558846
20100607 48.59 49.25 48.28 48.54 1671549
20100608 48.57 48.96 47.98 48.55 1452974
20100609 48.84 49.20 48.45 48.56 1442194
20100610 49.13 49.43 49.02 49.27 1503776
20100611 48.96 49.53 48.86 49.44 1327890
20100614 49.70 49.89 49.55 49.58 1267590
20100615 49.89 50.35 49.83 50.31 1436965
20100616 49.90 50.47 49.90 50.27 1637077
20100617 50.46 50.58 49.77 50.05 1314656
20100618 50.25 50.25 49.67 49.74 1189359
20100621 50.06 50.08 49.45 49.74 1524054
20100622 49.77 50.04 48.81 48.85 1491822
20100623 48.82 48.91 48.18 48.34 1355853
20100624 48.11 48.48 47.25 47.39 1660663
20100625 47.20 48.05 47.19 47.54 2488434
20100628 47.70 48.22 47.42 47.86 1100029
20100629 47.30 47.45 46.74 46.90 1883401
20100630 46.75 47.17 46.55 46.63 1484778
20100701 46.46 46.46 45.56 46.30 1984425
20100702 46.45 46.49 45.89 46.19 1194426
20100706 46.66 46.66 45.67 45.92 1353554
20100707 46.06 46.77 45.76 46.73 1575099
20100708 46.90 47.20 46.63 46.83 1020065
20100709 46.88 46.89 46.37 46.69 992692
20100712 46.60 46.85 46.23 46.45 1326926
20100713 46.69 47.48 46.44 47.42 1221799
20100714 47.27 47.77 46.96 47.51 904926
20100715 47.43 47.99 47.07 47.60 816840
20100716 47.42 47.42 46.11 46.28 962123
20100719 46.45 46.82 46.01 46.40 1233089
20100720 46.05 46.93 45.82 46.90 1681931
20100721 43.58 44.92 43.22 43.84 5742062
20100722 44.23 44.23 41.26 41.84 6220727
20100723 41.82 42.38 41.67 41.98 3260119
20100726 42.22 42.92 42.05 42.86 2111600
20100727 43.20 43.69 42.78 43.35 3069037
20100728 43.20 43.80 42.90 43.60 3323707
20100729 43.84 44.34 43.23 43.48 2390875
20100730 43.09 44.24 43.09 44.12 2263699
20100802 44.61 45.25 44.30 45.18 1922541
20100803 44.90 45.33 44.50 44.57 2409301
20100804 44.50 45.46 44.49 45.33 1575738
20100805 45.19 45.25 44.60 45.25 1117524
20100806 45.11 45.24 44.61 45.17 1353554
20100809 45.23 45.56 45.19 45.42 946466
20100810 45.19 45.99 44.98 45.82 1360691
20100811 45.36 45.36 44.16 44.45 1370596
20100812 43.81 44.78 43.60 44.51 1150969
20100813 44.31 44.76 44.20 44.46 930276
20100816 44.16 44.43 43.78 44.20 1042539
20100817 44.59 44.92 44.34 44.78 1178342
20100818 44.70 44.86 44.40 44.71 755596
20100819 44.46 44.62 43.39 43.43 1189419
20100820 43.09 43.66 43.09 43.54 1045948
20100823 43.70 44.17 43.30 43.37 897257
20100824 42.96 43.09 42.18 42.36 1739554
20100825 42.23 42.77 42.15 42.61 1449522
20100826 42.67 42.77 41.96 42.00 1254605
20100827 42.20 42.32 41.42 41.92 1471570
20100830 41.93 42.14 41.57 41.62 1067037
20100831 41.40 41.57 40.73 40.84 1479345
20100901 41.17 42.24 41.17 42.17 1397437
20100902 42.11 42.34 41.96 42.25 1126258
20100903 42.46 43.15 42.43 43.12 1866303
20100907 42.88 43.36 42.75 42.76 2243249
20100908 42.86 43.14 42.60 42.67 2353915
20100909 43.02 43.82 42.89 43.76 1628036
20100910 43.69 45.03 43.65 44.82 1917748
20100913 45.02 45.04 43.92 44.15 1610035
20100914 44.11 44.80 44.07 44.58 978313
20100915 44.42 45.47 44.34 45.47 1137122
20100916 45.29 45.29 44.75 44.88 832498
20100917 45.08 45.36 44.94 45.32 1581490
20100920 45.33 46.84 45.32 46.67 1364099
20100921 46.52 46.89 45.96 46.06 1740299
20100922 46.05 46.29 45.92 45.94 1160448
20100923 45.56 46.40 45.56 45.80 1108151
20100924 46.06 46.32 45.83 46.14 1043605
20100927 46.13 46.13 45.39 45.66 566218
20100928 45.76 46.81 45.59 46.76 1088446
20100929 46.76 46.94 46.56 46.59 835906
20100930 46.71 47.56 46.71 47.48 1492734
20101001 47.58 47.94 46.97 47.16 1255478
20101004 46.94 47.24 46.39 46.55 1068182
20101005 46.94 47.71 46.90 47.66 1014608
20101006 47.58 47.72 47.36 47.62 1250057
20101007 47.66 47.88 46.97 47.25 1428105
20101008 47.38 47.53 46.95 47.43 825399
20101011 47.39 47.83 47.22 47.48 618863
20101012 47.38 47.73 47.23 47.60 513416
20101013 47.68 48.05 47.60 47.62 1031509
20101014 47.44 47.73 46.59 47.01 1472006
20101015 47.28 47.61 46.92 47.36 1379314
20101018 47.44 48.56 47.25 48.51 1424703
20101019 47.71 48.36 46.95 47.11 2155072
20101020 47.92 47.98 44.86 44.96 6555038
20101021 45.17 45.17 43.98 44.96 3647168
20101022 44.95 46.17 44.93 46.13 2075349
20101025 46.16 46.72 46.14 46.48 1419707
20101026 46.37 46.87 46.26 46.61 2263070
20101027 46.48 46.78 46.20 46.52 1871365
20101028 46.74 46.97 45.83 45.97 1536315
20101029 45.86 46.32 45.86 46.23 1263450
20101101 46.35 46.77 46.02 46.45 783305
20101102 46.84 47.47 46.74 47.40 748971
20101103 47.56 48.14 47.22 47.83 1681730
20101104 48.33 48.67 48.12 48.50 955932
20101105 48.51 48.99 48.30 48.94 1035761
20101108 48.83 49.12 48.75 49.09 708472
20101109 49.01 49.33 48.74 48.86 705389
20101110 48.82 48.91 48.35 48.86 1113890
20101111 48.53 49.02 48.52 48.96 877485
20101112 48.62 48.83 47.91 48.01 910862
20101115 48.19 48.51 47.99 47.99 601005
20101116 47.81 48.04 46.92 47.15 1328610
20101117 47.17 47.78 47.16 47.44 825399
20101118 47.69 48.62 47.59 47.92 956145
20101119 47.88 48.15 47.55 47.71 990053
20101122 47.55 47.74 47.13 47.57 716976
20101123 46.97 47.21 46.64 46.84 1162149
20101124 46.94 47.35 46.87 47.01 956357
20101126 46.61 47.06 46.57 46.64 362049
20101129 46.33 46.74 46.18 46.56 1123350
20101130 45.97 46.85 45.97 46.40 1111445
20101201 46.98 47.56 46.96 47.39 2143805
20101202 47.31 48.12 47.11 47.57 1427361
20101203 47.56 47.69 46.92 47.13 1209557
20101206 46.78 47.36 46.76 47.13 1016840
20101207 47.37 47.62 47.20 47.25 1129409
20101208 47.28 47.54 47.06 47.11 774270
20101209 47.35 47.63 47.07 47.30 732814
20101210 47.40 48.22 47.40 48.05 1929828
20101213 48.22 48.22 47.69 47.96 1294489
20101214 47.94 48.99 47.92 48.92 1598925
20101215 48.76 50.00 48.67 49.72 2048988
20101216 49.76 50.98 49.60 50.62 1543756
20101217 50.57 51.29 50.46 51.01 2272425
20101220 50.98 51.41 50.68 51.23 1030234
20101221 51.45 51.68 51.02 51.30 1099540
20101222 51.35 51.64 51.24 51.35 867811
20101223 51.40 51.59 51.18 51.31 452295
20101227 51.16 51.40 51.11 51.16 372041
20101228 51.21 51.45 50.85 51.13 390855
20101229 51.13 51.36 50.88 50.89 600899
20101230 50.74 51.14 50.74 50.97 777884
20101231 50.96 51.09 50.69 50.77 663508
20110103 51.05 52.02 51.03 51.44 1301398
20110104 51.65 51.88 51.19 51.37 1183834
20110105 51.29 52.27 51.29 52.21 1447770
20110106 52.03 52.44 51.34 51.54 1208227
20110107 51.02 51.20 49.62 50.07 2398946
20110110 50.03 50.69 49.83 50.54 1302767
20110111 50.59 51.51 50.53 51.39 1041216
20110112 51.68 51.93 51.15 51.84 1070502
20110113 51.73 52.00 51.47 52.00 888636
20110114 51.79 51.79 51.35 51.50 1135863
20110118 51.60 51.68 50.98 51.33 1707030
20110119 51.44 51.51 50.30 50.50 1128329
20110120 50.56 51.44 50.49 51.13 1206635
20110121 51.45 51.51 50.86 51.37 1784169
20110124 51.54 52.00 50.94 51.05 2057392
20110125 51.62 53.87 51.40 53.04 4987398
20110126 54.57 54.82 53.97 54.38 3409074
20110127 54.39 54.89 54.33 54.64 2602988
20110128 54.73 54.78 53.78 54.06 2009856
20110131 54.33 54.90 53.60 53.67 2279153
20110201 53.68 54.46 53.58 53.72 16880054
20110202 53.38 54.26 53.28 54.10 3337664
20110203 53.95 55.60 53.74 54.96 2535398
20110204 54.96 55.60 54.69 55.58 1968051
20110207 55.55 55.71 55.11 55.20 1820882
20110208 55.35 55.53 54.92 55.04 1614612
20110209 54.99 54.99 54.06 54.25 2260054
20110210 54.15 54.50 53.47 53.71 2786445
20110211 53.62 54.44 53.29 54.18 2008477
20110214 54.15 54.15 53.31 53.97 1441978
20110215 53.94 53.94 53.16 53.47 2524470
20110216 53.68 54.13 53.52 53.96 2003914
20110217 53.71 54.05 53.35 53.98 983389
20110218 53.74 54.43 53.70 54.25 1089176
20110222 53.57 53.98 52.82 52.96 1029863
20110223 52.89 53.51 52.78 53.40 2289763
20110224 53.18 53.54 52.83 53.14 2277243
20110225 53.25 53.48 53.05 53.41 2136653
20110228 53.56 53.83 53.24 53.48 2107580
20110301 53.55 53.75 52.93 53.08 1544158
20110302 52.99 53.18 52.49 52.85 1650688
20110303 52.82 53.32 52.55 53.09 2518315
20110304 53.17 53.64 52.86 53.43 2772227
20110307 53.54 53.82 52.78 52.98 1809635
20110308 53.06 54.22 52.98 54.04 3003856
20110309 53.88 54.37 53.86 54.13 1305208
20110310 53.80 53.92 53.27 53.52 1648884
20110311 53.20 54.15 53.20 54.09 1386485
20110314 53.63 53.75 52.80 53.01 1394124
20110315 52.07 52.36 51.10 52.03 2518421
20110316 51.84 52.06 50.65 50.98 1920409
20110317 51.63 51.73 50.94 51.08 1040580
20110318 51.27 51.47 50.20 50.65 2749520
20110321 51.25 51.25 50.48 50.65 1255762
20110322 50.77 51.28 50.70 50.73 620719
20110323 50.55 51.03 50.31 50.69 892880
20110324 50.77 51.54 50.62 51.44 1231146
20110325 51.51 51.85 51.25 51.64 1255762
20110328 51.63 52.01 51.53 51.60 1005140
20110329 52.71 53.86 52.39 53.68 3120784
20110330 53.84 54.29 53.63 54.05 1630740
20110331 53.84 54.46 53.70 54.40 1653659
20110401 54.49 54.76 54.18 54.23 1267886
20110404 54.28 54.54 54.10 54.53 745585
20110405 54.47 55.07 54.21 54.74 1340549
20110406 55.01 55.58 54.97 55.20 1143216
20110407 55.07 55.40 54.80 54.98 1300298
20110408 55.23 55.29 54.42 54.75 989735
20110411 54.71 55.15 54.38 54.55 734675
20110412 54.41 54.93 54.41 54.68 877564
20110413 54.76 54.76 54.28 54.37 1206240
20110414 54.23 54.67 54.04 54.53 1432807
20110415 54.94 55.52 54.69 55.10 1484285
20110418 54.67 55.01 54.12 55.00 1447212
20110419 54.97 56.07 54.77 55.51 2119287
20110420 55.69 55.70 54.27 54.63 4418748
20110421 54.92 55.29 53.33 53.39 2501666
20110425 52.23 52.94 52.18 52.48 1621983
20110426 52.53 52.82 52.27 52.45 2234636
20110427 52.50 53.17 52.44 52.70 1570823
20110428 52.70 52.90 52.58 52.84 1059114
20110429 52.84 53.28 52.61 53.23 1573577
20110502 53.28 53.96 53.20 53.33 1251045
20110503 53.16 53.22 52.56 52.67 1213972
20110504 52.65 53.23 52.57 52.92 1256447
20110505 52.65 53.13 52.52 52.92 1557265
20110506 53.24 53.81 53.09 53.57 1846856
20110509 53.46 53.71 52.77 53.61 960606
20110510 53.80 54.16 53.23 53.81 1006788
20110511 53.81 54.00 53.47 53.82 937516
20110512 53.79 54.65 53.50 54.51 1551122
20110513 54.42 54.88 53.88 54.19 1302629
20110516 53.95 54.52 53.76 54.43 1543283
20110517 54.35 54.73 54.15 54.69 1574319
20110518 54.76 55.16 54.49 55.09 1244477
20110519 55.23 55.28 54.80 55.15 1574530
20110520 54.61 55.05 54.61 54.93 1725469
20110523 54.31 54.53 53.88 54.51 1981589
20110524 54.52 54.63 54.26 54.26 1399865
20110525 54.02 54.44 53.97 54.34 1284516
20110526 54.11 54.20 53.48 54.02 1341608
20110527 54.00 54.42 53.95 54.41 1244795
20110531 54.76 55.15 54.61 55.15 2700799
20110601 54.94 55.10 54.74 54.93 2182311
20110602 54.98 55.29 54.69 55.04 2167799
20110603 54.51 55.13 54.46 54.98 2299566
20110606 54.80 54.86 54.70 54.73 3099807
20110607 54.81 54.95 54.71 54.76 1833933
20110608 54.62 55.13 54.56 54.78 1391391
20110609 54.75 55.65 54.71 55.32 1047145
20110610 55.24 55.58 54.96 55.24 1369359
20110613 55.28 55.99 55.00 55.81 1418613
20110614 56.02 56.41 55.98 56.22 1176476
20110615 55.89 56.41 55.68 56.01 1628339
20110616 56.01 56.86 55.84 56.80 2179345
20110617 57.13 57.59 56.97 57.17 2677284
20110620 57.14 57.72 56.99 57.19 2852267
20110621 57.32 57.50 57.02 57.38 2426673
20110622 57.39 57.79 57.26 57.43 1839018
20110623 57.08 57.12 56.18 56.86 1963900
20110624 56.86 56.99 55.81 56.09 2019297
20110627 56.23 56.34 55.93 56.15 938575
20110628 56.28 56.28 55.38 55.91 1894838
20110629 56.10 56.16 55.13 55.24 2283572
20110630 55.57 56.33 55.53 55.89 1436808
20110701 56.02 56.62 55.43 56.60 1194556
20110705 56.44 56.58 56.07 56.43 1231459
20110706 56.33 57.23 56.31 56.92 1506386
20110707 57.29 57.50 56.93 57.30 1138196
20110708 56.85 56.94 56.00 56.37 961185
20110711 56.00 56.00 55.33 55.42 1264768
20110712 55.24 55.93 55.24 55.34 1418303
20110713 55.44 55.70 55.03 55.19 1930618
20110714 54.87 55.12 54.62 54.85 3192214
20110715 54.94 55.16 54.36 54.91 1373998
20110718 54.67 55.01 54.46 54.87 1399164
20110719 54.29 55.47 54.24 55.42 2458583
20110720 54.94 54.94 53.56 53.96 4969719
20110721 54.35 54.35 53.16 54.22 3835436
20110722 54.16 54.24 53.51 53.90 2189472
20110725 53.59 53.63 52.89 53.21 2397148
20110726 53.30 53.30 52.46 52.71 2021556
20110727 52.45 52.48 51.45 51.47 2049683
20110728 51.47 51.94 51.37 51.59 2051269
20110729 51.25 51.83 50.80 51.08 1792521
20110801 51.71 51.71 48.95 49.41 3451279
20110802 48.97 49.43 48.34 48.40 2784688
20110803 48.34 48.51 47.07 48.47 3918760
20110804 47.88 48.51 47.18 47.19 3295311
20110805 47.56 48.98 46.89 47.91 4410878
20110808 46.84 47.42 44.78 44.80 3454451
20110809 45.22 46.14 43.74 46.09 2715745
20110810 45.44 45.72 43.63 43.70 3835119
20110811 43.92 45.38 43.74 44.83 3072198
20110812 45.02 45.69 44.88 45.44 2589808
20110815 45.39 46.34 45.30 46.29 1458908
20110816 45.94 46.57 45.65 46.27 1713849
20110817 46.77 46.84 45.55 45.98 1909682
20110818 45.09 45.24 44.07 44.46 2673766
20110819 43.97 45.22 43.81 43.96 1748850
20110822 44.69 44.72 43.42 43.52 1781524
20110823 43.70 45.03 43.29 44.98 1487035
20110824 44.73 45.83 44.42 45.77 1430252
20110825 45.89 46.13 44.49 44.75 1333288
20110826 44.23 45.69 43.74 45.69 1394617
20110829 46.07 46.92 45.99 46.90 898904
20110830 46.64 47.00 46.22 46.74 981276
20110831 47.11 47.65 47.01 47.35 2190424
20110901 47.25 47.91 46.83 47.09 1669650
20110902 46.41 47.02 46.31 46.40 1446854
20110906 45.25 46.68 45.20 46.50 1825829
20110907 47.08 48.16 47.03 48.06 1200160
20110908 47.80 48.05 46.75 46.85 1447699
20110909 46.54 46.55 45.54 45.70 1890014
20110912 45.39 46.25 45.22 46.17 1489573
20110913 46.23 46.87 45.97 46.76 1194556
20110914 46.94 47.24 46.16 46.67 1255780
20110915 47.18 47.18 44.90 45.96 3328197
20110916 46.45 46.49 45.74 46.42 1978202
20110919 45.71 46.21 45.38 46.03 1176262
20110920 46.31 47.32 46.18 47.00 1974607
20110921 46.88 47.42 46.46 46.46 2124019
20110922 45.20 45.88 44.74 45.43 2637708
20110923 44.21 45.53 44.21 45.44 1787022
20110926 45.62 47.02 45.50 46.95 1496552
20110927 47.49 48.25 47.07 47.63 2079925
20110928 47.83 47.86 47.01 47.14 2358764
20110929 47.75 47.97 47.05 47.96 1847083
20110930 47.25 48.08 46.68 46.68 2043550
20111003 46.60 46.62 43.53 43.78 2801501
20111004 43.35 44.84 42.68 44.81 2960747
20111005 45.05 45.42 43.90 44.18 2974546
20111006 44.27 44.95 43.94 44.49 2156995
20111007 44.77 45.00 43.92 44.57 1385448
20111010 44.70 45.30 44.43 45.29 1174835
20111011 44.69 45.91 44.26 45.46 1861123
20111012 45.65 46.30 45.45 45.84 817024
20111013 45.58 45.59 44.77 45.42 823777
20111014 45.80 46.04 45.37 45.98 698000
20111017 45.91 46.02 45.51 45.60 913151
20111018 45.54 47.35 45.49 47.10 1728065
20111019 47.15 47.49 46.49 46.54 1000836
20111020 46.59 46.71 45.52 46.25 1698942
20111021 46.77 47.32 46.56 47.28 1187286
20111024 47.50 48.51 47.01 48.31 1926755
20111025 52.61 55.68 52.46 53.55 8691288
20111026 53.39 53.84 52.54 53.14 3670753
20111027 54.10 54.11 52.80 53.95 2905010
20111028 53.50 54.76 53.02 54.60 2073741
20111031 53.83 54.16 52.88 52.88 2355896
20111101 52.19 52.70 51.53 51.87 2695557
20111102 52.55 52.79 52.02 52.70 1229177
20111103 53.07 53.37 52.52 52.68 1070372
20111104 52.20 52.97 51.70 52.90 1209867
20111107 53.68 54.14 53.08 53.86 1344191
20111108 54.11 54.78 53.82 54.55 1303250
20111109 53.43 53.55 52.29 52.73 1262942
20111110 53.10 54.59 53.01 54.25 1570421
20111111 54.49 54.96 54.40 54.53 1044943
20111114 54.02 54.62 53.77 54.39 1012338
20111115 54.33 54.46 53.65 53.74 1078919
20111116 53.04 53.40 52.36 52.41 1110153
20111117 52.42 52.64 51.41 52.18 2185168
20111118 52.31 52.46 51.72 52.26 1302089
20111121 51.51 51.96 51.36 51.76 1104560
20111122 51.59 53.29 51.31 52.89 2378898
20111123 52.64 52.83 52.08 52.35 1783778
20111125 52.18 52.44 51.57 51.58 459635
20111128 52.42 53.16 51.91 53.16 1802033
20111129 53.02 53.91 53.01 53.55 1370676
20111130 54.67 55.61 54.42 55.59 1396000
20111201 55.37 55.90 54.67 54.75 1079025
20111202 55.11 56.33 55.08 55.54 1476721
20111205 56.15 56.27 54.30 54.65 1258194
20111206 54.86 55.09 54.35 54.68 712773
20111207 54.49 55.01 53.80 54.73 962217
20111208 54.30 54.79 53.43 53.54 812065
20111209 53.61 54.38 53.53 54.17 721425
20111212 53.87 53.90 52.81 53.01 743584
20111213 53.14 53.80 52.46 52.69 891414
20111214 52.61 53.55 52.57 52.76 1029537
20111215 53.12 53.74 52.85 53.24 1047475
20111216 53.60 53.93 52.88 53.30 1291854
20111219 53.53 54.02 52.59 52.73 845408
20111220 53.53 54.75 53.47 54.58 991340
20111221 54.49 55.26 54.46 55.09 765637
20111222 55.05 56.20 54.90 56.05 949027
20111223 56.18 56.18 55.73 55.89 688926
20111227 55.77 56.28 55.73 56.09 454254
20111228 56.12 56.12 54.78 54.86 567475
20111229 54.97 55.28 54.72 55.17 579926
20111230 55.02 55.35 54.89 55.02 590900
20120103 55.81 55.91 54.73 54.77 1527159
20120104 54.75 54.94 54.15 54.64 836439
20120105 54.44 54.70 54.11 54.64 661750
20120106 54.70 55.40 54.28 55.14 982735
20120109 55.20 55.41 54.96 55.16 1073528
20120110 55.57 55.78 54.40 54.61 1426391
20120111 54.57 54.68 54.25 54.31 1166636
20120112 54.58 54.62 53.89 54.32 1176210
20120113 54.10 54.17 53.57 54.00 1014192
20120117 54.65 55.08 54.32 54.44 636184
20120118 54.40 54.80 54.11 54.45 1200723
20120119 53.66 54.94 52.63 54.82 1402930
20120120 54.68 54.84 54.09 54.31 911510
20120123 54.31 54.31 53.55 53.70 1575995
20120124 55.91 57.79 55.14 57.72 5168276
20120125 57.15 58.43 56.21 57.55 2812068
20120126 56.65 56.80 55.64 56.07 2607231
20120127 55.90 56.22 55.72 56.08 2205762
20120130 55.66 55.95 55.00 55.41 1047332
20120131 55.60 55.84 54.83 55.21 1159798
20120201 55.47 55.76 54.79 55.24 1838065
20120202 55.30 55.30 54.70 55.07 1102986
20120203 55.47 55.82 55.33 55.74 1148856
20120206 55.47 55.60 54.78 55.06 974529
20120207 55.03 55.51 54.92 55.41 743180
20120208 55.41 55.64 55.10 55.26 855225
20120209 55.22 55.27 54.58 54.85 814931
20120210 54.65 54.72 53.86 54.69 1097200
20120213 54.82 55.12 54.57 54.82 714669
20120214 54.54 54.75 54.26 54.64 996938
20120215 54.40 54.45 53.52 53.94 1747377
20120216 53.95 54.74 53.76 54.68 1176105
20120217 54.90 54.95 54.32 54.45 749387
20120221 54.45 54.76 54.42 54.75 811354
20120222 54.46 54.81 54.29 54.41 566538
20120223 54.38 54.71 54.21 54.41 391789
20120224 54.39 54.61 53.98 54.41 706778
20120227 54.28 55.30 54.21 55.13 1108562
20120228 55.23 55.79 55.06 55.61 1118452
20120229 55.56 55.66 55.05 55.18 1143596
20120301 55.18 55.38 54.30 55.06 1083628
20120302 54.98 55.35 54.65 55.12 776425
20120305 54.81 55.27 54.57 54.88 1052171
20120306 54.43 54.87 54.08 54.22 812090
20120307 54.26 54.93 54.16 54.83 752964
20120308 55.17 55.66 55.06 55.34 647652
20120309 55.43 56.21 55.43 55.97 807882
20120312 56.01 56.01 55.19 55.35 662381
20120313 55.59 55.87 55.21 55.84 697310
20120314 55.84 56.48 55.60 56.34 753490
20120315 56.54 56.99 56.40 56.95 708567
20120316 56.94 57.14 56.64 56.85 920137
20120319 56.65 57.25 56.62 57.11 712144
20120320 56.88 57.04 56.66 56.79 715721
20120321 56.87 57.36 56.72 57.14 700676
20120322 56.93 57.45 56.69 56.98 563066
20120323 57.15 57.20 55.37 56.24 2961461
20120326 56.44 57.67 56.26 57.66 877949
20120327 57.74 57.91 57.26 57.62 618089
20120328 57.58 57.94 57.14 57.46 447339
20120329 56.91 58.31 56.82 58.29 1350748
20120330 58.29 58.61 57.75 58.29 825261
20120402 58.27 59.40 58.06 59.10 1201801
20120403 59.11 59.11 58.53 58.89 648060
20120404 58.53 58.64 58.14 58.22 867752
20120405 58.06 58.36 57.90 58.30 578816
20120409 57.60 57.60 56.82 56.84 960811
20120410 56.79 57.07 55.76 56.05 1076428
20120411 56.49 57.15 56.46 56.78 682787
20120412 56.88 56.90 55.88 56.07 2724746
20120413 55.89 56.16 55.22 55.26 1514552
20120416 55.42 55.92 55.11 55.69 774692
20120417 56.01 57.74 56.00 57.47 1915118
20120418 57.94 58.14 55.72 56.43 2099139
20120419 56.50 56.90 55.74 56.06 1432509
20120420 56.14 56.40 55.69 55.80 1227505
20120423 55.43 55.56 54.85 54.85 1242403
20120424 54.91 55.93 54.51 55.25 978752
20120425 55.54 55.65 55.15 55.25 832605
20120426 55.11 55.37 54.80 55.09 731887
20120427 55.34 55.47 54.83 54.83 811727
20120430 54.81 55.05 54.58 54.99 698104
20120501 54.81 56.09 54.81 56.03 1359803
20120502 55.73 56.05 55.48 55.69 701042
20120503 55.60 55.72 55.05 55.21 564338
20120504 54.93 55.11 54.46 54.46 797249
20120507 54.37 54.67 54.28 54.47 592770
20120508 54.17 54.95 53.87 54.88 797878
20120509 54.45 54.85 54.12 54.49 754129
20120510 55.04 55.44 54.71 54.88 853378
20120511 54.66 55.25 54.48 54.53 569059
20120514 54.02 54.17 53.38 53.94 511460
20120515 53.86 54.79 53.86 54.32 725382
20120516 54.57 54.78 54.22 54.56 1232436
20120517 54.65 54.77 53.92 54.09 788751
20120518 54.15 54.31 53.58 53.74 1139691
20120521 53.73 54.69 53.64 54.64 776476
20120522 54.71 55.06 54.54 54.76 1196345
20120523 54.53 54.75 54.11 54.43 1203165
20120524 54.48 55.00 54.22 54.72 926609
20120525 54.78 55.31 54.73 55.28 559616
20120529 55.65 56.05 55.39 55.99 897128
20120530 55.50 55.54 54.64 55.08 989453
20120531 54.95 55.02 54.03 54.23 4255561
20120601 53.68 53.68 52.38 52.52 1287202
20120604 52.39 52.75 52.10 52.61 942976
20120605 52.36 52.51 51.87 52.11 2027586
20120606 51.77 52.08 50.76 52.08 2454066
20120607 52.48 52.72 51.98 52.06 1075693
20120608 52.02 52.91 51.99 52.83 1687662
20120611 53.09 53.17 52.54 52.57 810258
20120612 52.72 52.95 52.31 52.80 955985
20120613 52.75 53.51 52.61 53.05 976129
20120614 53.21 53.88 53.05 53.53 1264120
20120615 53.56 54.28 53.33 54.18 1329797
20120618 54.06 54.54 53.85 54.47 652991
20120619 54.55 55.32 54.55 55.27 888525
20120620 55.38 55.50 54.72 55.12 711009
20120621 55.11 55.40 54.06 54.10 775007
20120622 54.50 55.16 54.37 54.89 2513238
20120625 54.39 54.82 54.11 54.23 649319
20120626 54.33 54.53 54.03 54.40 915383
20120627 54.10 55.26 54.10 54.95 484812
20120628 54.77 56.69 54.44 56.47 2934471
20120629 57.17 57.54 56.73 57.26 1680100
20120702 57.45 57.88 57.24 57.74 1276290
20120703 57.64 57.88 57.16 57.28 577783
20120705 57.15 57.64 56.99 57.46 773829
20120706 57.17 57.33 56.86 56.99 657499
20120709 56.99 57.69 56.97 57.62 732611
20120710 57.87 58.07 57.64 57.98 722882
20120711 57.93 58.17 57.76 58.10 760857
20120712 58.17 61.16 58.11 60.31 4587844
20120713 60.23 60.29 59.80 60.22 1703638
20120716 60.22 60.83 60.11 60.66 1196156
20120717 60.69 60.87 59.84 60.24 1164353
20120718 59.91 60.42 59.87 60.28 1266770
20120719 57.70 58.68 56.96 58.35 2570888
20120720 58.07 58.16 55.96 56.17 1532490
20120723 55.63 56.06 54.60 54.96 1642648
20120724 54.97 55.41 54.33 54.73 1181196
20120725 54.83 55.26 54.58 55.12 951778
20120726 55.73 55.77 55.28 55.68 782721
20120727 55.78 56.29 55.39 56.19 784395
20120730 56.07 56.37 55.74 56.20 694323
20120731 56.23 56.64 55.82 55.85 889742
20120801 56.89 57.19 55.68 55.69 1756677
20120802 55.59 55.82 55.03 55.62 862542
20120803 56.26 57.01 56.13 56.65 690034
20120806 56.63 56.92 56.27 56.31 700495
20120807 56.40 57.11 56.40 56.78 519722
20120808 57.06 57.62 56.90 57.52 966214
20120809 57.48 57.81 57.02 57.14 562928
20120810 56.95 57.07 56.45 56.85 638145
20120813 56.86 57.12 56.82 57.05 446806
20120814 57.15 57.33 56.59 56.75 357675
20120815 56.79 56.99 56.50 56.66 445551
20120816 56.54 57.35 56.46 57.35 477772
20120817 57.42 57.45 56.97 57.37 795798
20120820 57.29 58.54 57.29 58.12 766402
20120821 58.10 58.41 57.91 57.93 552152
20120822 57.92 58.10 57.13 57.45 815047
20120823 57.46 57.51 56.76 57.04 631345
20120824 56.97 57.93 56.97 57.83 536879
20120827 58.07 58.34 57.64 58.00 677584
20120828 57.64 58.05 57.45 57.87 733762
20120829 57.87 58.38 57.66 58.15 456640
20120830 57.76 57.92 57.08 57.49 788894
20120831 57.69 57.99 57.41 57.80 545143
20120904 57.65 58.26 57.40 58.12 1010152
20120905 58.15 58.73 58.01 58.44 726335
20120906 58.76 59.93 58.70 59.71 1030343
20120907 59.67 59.74 59.06 59.25 597136
20120910 59.23 59.28 58.84 58.85 638354
20120911 58.97 59.26 58.82 59.05 584269
20120912 59.06 59.18 58.44 58.64 676957
20120913 58.65 59.55 58.42 59.45 744224
20120914 59.08 59.08 58.41 58.83 1080662
20120917 58.86 59.35 58.60 59.15 571401
20120918 59.22 59.99 59.04 59.45 492627
20120919 59.55 59.82 59.15 59.71 746002
20120920 59.54 59.96 59.29 59.81 537716
20120921 59.92 60.46 59.89 60.22 942572
20120924 60.10 60.28 59.59 60.13 676957
20120925 60.16 60.61 60.09 60.29 621616
20120926 60.23 60.38 59.71 59.76 493045
20120927 59.95 61.13 59.88 60.87 686488
20120928 60.64 60.90 60.22 60.80 740218
20121001 60.91 61.13 60.44 60.76 953363
20121002 61.01 61.21 60.40 60.98 744704
20121003 61.10 61.43 60.81 61.34 608137
20121004 61.36 61.50 60.74 61.41 427647
20121005 61.59 61.88 61.32 61.51 346896
20121008 61.57 62.18 61.36 62.00 567031
20121009 61.79 62.04 60.76 60.94 724881
20121010 61.06 61.21 60.58 60.78 579863
20121011 61.13 62.07 61.03 61.57 732080
20121012 61.74 61.76 60.67 60.76 586749
20121015 60.78 61.34 60.63 61.30 714761
20121016 61.21 61.41 60.33 60.74 1568802
20121017 59.22 59.44 57.27 57.27 3715903
20121018 57.09 58.50 56.60 58.03 2341258
20121019 57.86 57.87 56.66 56.71 1070003
20121022 56.60 57.07 56.28 56.94 721647
20121023 56.51 56.51 55.86 55.91 953363
20121024 56.12 56.41 55.91 56.01 814500
20121025 56.25 56.35 55.74 56.17 1006675
20121026 56.18 56.32 55.55 55.91 829732
20121031 56.10 56.21 55.09 55.32 652164
20121101 55.33 56.03 55.22 56.01 696921
20121102 56.17 56.24 55.53 55.54 631298
20121105 55.15 56.06 55.09 56.00 604381
20121106 55.97 56.70 55.65 56.48 630150
20121107 56.28 56.73 55.55 55.65 679394
20121108 55.60 55.90 54.94 54.95 593113
20121109 54.91 55.64 54.64 54.80 796034
20121112 54.94 55.40 54.67 54.84 529159
20121113 54.74 54.97 54.31 54.32 1011996
20121114 54.34 54.65 53.84 53.97 658945
20121115 54.03 54.29 53.66 54.16 545122
20121116 54.41 55.55 54.25 55.40 1552944
20121119 55.58 55.82 55.30 55.49 1007197
20121120 55.32 55.38 54.49 54.96 930619
20121121 54.87 55.16 54.52 54.86 853102
20121123 55.05 55.59 54.91 55.57 286280
20121126 55.26 55.47 54.24 54.86 1605005
20121127 54.65 55.11 54.50 54.75 725299
20121128 54.59 55.12 54.37 55.03 720291
20121129 55.29 56.08 55.09 55.70 887427
20121130 55.60 55.80 55.08 55.38 1537921
20121203 55.52 55.90 55.32 55.34 921751
20121204 55.29 55.57 55.07 55.45 905997
20121205 55.51 55.99 55.11 55.68 787062
20121206 55.70 55.94 55.53 55.87 677411
20121207 56.01 56.01 55.52 55.84 443192
20121210 55.74 55.84 55.55 55.63 599269
20121211 55.61 56.22 55.57 56.11 1142617
20121212 56.03 56.97 55.93 56.45 740009
20121213 56.40 56.62 56.12 56.29 700885
20121214 56.27 57.28 56.07 56.71 1213143
20121217 56.89 57.22 56.62 56.99 905997
20121218 57.20 58.31 57.02 58.05 979341
20121219 58.02 58.16 57.52 57.68 780280
20121220 57.83 57.83 57.33 57.56 807093
20121221 57.20 57.30 56.94 56.95 1398224
20121224 56.94 56.94 56.40 56.55 314866
20121226 56.62 56.70 55.91 56.17 568700
20121227 56.12 56.55 56.01 56.39 648408
20121228 56.21 56.24 55.32 55.32 567448
20121231 55.29 55.85 54.85 55.85 604172
20130102 56.24 56.74 55.76 56.23 1278036
20130103 56.18 56.70 55.68 55.95 1243399
20130104 56.11 56.24 55.55 55.59 1623784
20130107 55.63 55.63 55.05 55.39 1542720
20130108 55.43 55.49 54.74 55.29 2228165
20130109 55.49 56.72 55.49 56.62 2038166
20130110 56.75 57.53 56.61 57.41 1231327
20130111 57.30 57.52 56.87 57.24 884575
20130114 57.29 57.63 57.03 57.48 1169470
20130115 57.38 57.71 56.94 57.68 739689
20130116 57.47 57.79 57.19 57.74 770929
20130117 57.81 58.36 57.76 58.34 780581
20130118 58.42 59.16 58.23 59.16 3106341
20130122 59.01 59.69 58.80 59.57 2182534
20130123 55.85 56.79 55.27 56.28 4118366
20130124 56.23 57.18 56.19 56.32 1731372
20130125 56.32 56.43 55.59 55.83 1262567
20130128 56.00 56.25 55.59 56.12 1339888
20130129 55.60 56.13 54.95 56.12 2048441
20130130 56.12 56.43 55.86 56.22 1624576
20130131 56.27 56.32 55.73 55.84 2447398
20130201 56.27 56.34 55.47 55.99 1659656
20130204 55.85 56.30 55.51 55.59 921108
20130205 55.75 56.06 55.46 55.76 688522
20130206 55.43 56.04 55.43 56.02 737406
20130207 56.12 56.72 56.08 56.55 1237554
20130208 56.50 56.61 56.03 56.37 1014205
20130211 56.45 56.59 55.81 55.82 858836
20130212 55.75 55.80 54.66 54.80 1703661
20130213 54.81 55.21 54.61 54.89 1076477
20130214 54.71 54.87 54.41 54.47 1809420
20130215 54.57 55.32 54.47 55.23 1200814
20130219 55.16 55.74 55.05 55.44 997184
20130220 55.39 55.51 54.76 54.77 1195417
20130221 54.69 54.77 53.96 54.08 1029047
20130222 54.32 54.46 53.66 53.72 1268483
20130225 54.11 54.53 53.61 53.61 2030901
20130226 53.88 53.99 53.15 53.76 1030707
20130227 53.68 54.28 53.68 54.12 932006
20130228 54.20 54.59 54.11 54.12 1005072
20130301 53.95 54.24 53.47 54.08 949650
20130304 53.95 54.15 53.71 53.95 2007342
20130305 54.10 54.65 53.93 54.35 1091319
20130306 54.34 54.88 54.26 54.28 952037
20130307 54.21 54.40 53.31 53.40 1415134
20130308 53.50 53.99 53.38 53.90 1262567
20130311 53.88 54.46 53.74 54.20 1212853
20130312 54.23 54.77 53.92 54.15 1895771
20130313 54.22 54.30 53.78 53.95 938129
20130314 54.08 54.66 53.81 54.44 1433608
20130315 54.28 54.55 54.01 54.17 1063711
20130318 53.86 53.98 53.46 53.49 1002373
20130319 53.68 54.55 53.66 54.20 1740609
20130320 54.44 54.78 54.20 54.45 2604531
20130321 54.26 54.56 53.96 54.25 774250
20130322 54.27 54.53 54.20 54.50 779854
20130325 54.64 54.95 54.13 54.34 923599
20130326 54.58 55.40 54.46 55.16 996146
20130327 54.73 54.77 54.29 54.34 1186491
20130328 54.42 54.87 54.05 54.69 1996355
20130401 54.65 54.72 54.25 54.56 718204
20130402 54.90 55.78 54.87 55.02 1262871
20130403 55.21 55.71 54.94 55.05 1356608
20130404 55.21 56.11 55.13 55.87 943876
20130405 55.53 55.53 54.85 55.22 1196904
20130408 55.11 55.24 54.75 55.24 604130
20130409 55.19 55.24 54.73 54.87 929010
20130410 54.87 55.56 54.64 55.50 985273
20130411 56.54 58.12 56.24 57.96 3306404
20130412 57.78 57.79 56.99 57.48 1567517
20130415 57.21 57.68 56.54 56.54 1746939
20130416 56.66 57.37 55.54 56.52 2404442
20130417 56.22 57.38 55.17 55.57 4190300
20130418 55.51 55.74 53.85 54.01 2538957
20130419 54.20 54.93 53.82 54.17 1728254
20130422 54.10 54.42 53.53 53.74 1903340
20130423 54.42 55.45 54.42 54.74 2931352
20130424 54.56 54.73 53.77 54.33 2465763
20130425 54.52 54.75 53.91 54.10 1045252
20130426 54.11 54.77 53.95 54.40 1261632
20130429 54.43 54.73 54.40 54.43 625809
20130430 54.29 54.67 54.03 54.56 885961
20130501 54.47 55.58 54.25 54.60 1214351
20130502 54.72 55.53 54.65 55.52 1508777
20130503 55.74 55.94 55.39 55.42 1187200
20130506 55.36 56.39 55.36 56.12 1317070
20130507 56.14 56.30 55.93 55.97 814213
20130508 55.87 57.22 55.87 57.21 1342982
20130509 57.32 57.55 56.95 57.34 1505060
20130510 57.28 57.91 57.20 57.90 1056608
20130513 57.69 57.72 57.05 57.56 1606024
20130514 57.59 58.00 57.36 57.99 1112871
20130515 57.80 58.22 57.40 58.11 1739610
20130516 57.87 58.46 57.60 58.00 1186890
20130517 57.98 58.89 57.92 58.79 1001997
20130520 58.58 59.09 58.46 58.89 1112974
20130521 59.03 59.69 58.92 59.47 1367345
20130522 59.44 60.29 59.06 59.20 1504131
20130523 58.80 60.13 58.79 60.03 1152926
20130524 59.71 60.60 59.51 60.54 1428563
20130528 61.03 61.32 60.62 60.79 1343704
20130529 60.73 60.88 59.92 60.59 893497
20130530 60.55 61.05 60.31 60.46 1085720
20130531 60.25 60.88 59.89 59.90 1302617
20130603 59.97 60.59 59.59 60.57 1224261
20130604 60.57 60.94 60.16 60.44 1020373
20130605 60.33 60.36 59.12 59.71 1239024
20130606 59.67 60.14 59.35 60.13 972162
20130607 60.59 61.03 60.12 60.27 1319341
20130610 60.48 61.41 60.48 61.22 965555
20130611 60.72 61.24 60.43 60.59 872747
20130612 61.00 61.20 60.06 60.06 970510
20130613 60.06 61.01 59.78 60.92 894220
20130614 60.73 61.40 60.54 60.66 492946
20130617 60.87 61.08 60.41 60.63 665348
20130618 60.56 60.73 60.22 60.44 1069513
20130619 60.50 60.71 59.92 59.95 818549
20130620 59.56 59.89 58.85 58.90 1090779
20130621 59.36 60.09 59.02 59.16 1328529
20130624 58.83 59.48 58.32 58.90 1884964
20130625 59.30 59.37 58.47 58.89 941605
20130626 59.25 59.64 58.69 59.24 737613
20130627 59.56 59.99 59.38 59.48 946147
20130628 59.45 59.66 58.52 59.02 1822848
20130701 59.19 59.52 58.81 58.85 1043330
20130702 58.78 59.07 58.47 58.84 1029050
20130703 58.54 58.81 58.25 58.48 580838
20130705 58.75 59.21 58.34 59.18 500194
20130708 59.40 59.84 59.15 59.61 675247
20130709 55.85 57.81 55.30 56.46 5310031
20130710 56.57 57.59 56.57 57.43 1872878
20130711 57.95 58.02 57.16 57.73 1223416
20130712 57.38 57.78 57.04 57.75 1430315
20130715 58.02 58.56 57.99 58.30 1066136
20130716 58.27 58.64 58.27 58.54 878858
20130717 58.79 59.01 57.88 58.21 1925168
20130718 57.92 58.13 57.09 57.34 4404360
20130719 57.64 57.76 57.38 57.46 2271883
20130722 57.43 57.82 57.43 57.57 2124465
20130723 57.74 57.96 57.34 57.75 1735938
20130724 57.75 57.76 57.14 57.16 1640193
20130725 57.16 57.49 56.75 57.23 1980745
20130726 57.06 57.14 56.81 56.95 939880
20130729 56.95 57.37 56.90 57.19 833041
20130730 57.30 57.37 56.72 56.86 806639
20130731 56.98 57.22 56.57 56.76 1265125
20130801 57.08 57.25 56.67 57.14 1214684
20130802 56.96 57.30 56.84 57.05 849067
20130805 56.95 57.32 56.83 56.95 655934
20130806 56.86 57.26 56.70 56.91 1031824
20130807 56.84 56.95 56.46 56.74 1866303
20130808 57.30 57.98 57.25 57.74 1844011
20130809 57.60 58.11 57.60 57.80 1139896
20130812 57.56 58.03 57.50 57.90 1262454
20130813 57.83 58.18 57.63 57.93 1306525
20130814 57.78 58.61 57.78 58.48 1630845
20130815 58.06 58.21 57.11 57.27 1239956
20130816 57.07 57.07 56.44 56.55 1031619
20130819 56.46 57.17 56.46 56.99 941010
20130820 57.00 57.42 56.72 57.20 738015
20130821 57.82 58.20 57.37 57.57 1405044
20130822 57.63 57.77 57.09 57.30 689013
20130823 57.43 57.71 57.25 57.49 453966
20130826 57.48 57.78 57.40 57.48 536972
20130827 57.20 57.31 56.90 56.98 735139
20130828 56.95 57.11 56.51 56.59 571386
20130829 56.46 56.83 56.20 56.42 840129
20130830 56.52 57.06 56.44 57.06 1447985
20130903 57.31 57.96 57.25 57.43 1938625
20130904 57.35 58.40 57.26 58.34 1651699
20130905 58.47 59.25 58.41 58.90 1065109
20130906 58.95 59.78 58.78 59.49 1387579
20130909 59.37 59.52 58.87 59.52 907418
20130910 59.62 60.16 59.57 60.12 1399907
20130911 60.09 60.26 59.69 60.15 1054425
20130912 60.08 60.12 59.24 59.70 1309813
20130913 59.77 60.09 59.26 59.80 1442746
20130916 60.39 60.39 60.07 60.16 870126
20130917 60.28 60.39 60.09 60.33 990937
20130918 60.14 60.44 59.70 60.35 1389120
20130919 60.56 61.03 60.09 60.17 2007352
20130920 60.15 60.57 60.02 60.35 2809676
20130923 60.06 60.82 60.00 60.82 2029233
20130924 60.77 61.15 60.51 60.58 1688271
20130925 60.68 60.88 60.45 60.53 1455073
20130926 60.61 61.07 60.56 60.73 1458772
20130927 60.62 60.69 60.13 60.37 1373342
20130930 60.09 60.60 59.97 60.44 989546
20131001 60.49 61.01 60.30 60.79 863489
20131002 60.77 61.44 60.59 61.20 1576997
20131003 61.05 61.28 60.81 61.13 1468831
20131004 61.03 61.09 60.43 60.45 1939425
20131007 60.24 61.08 60.13 60.89 1829827
20131008 60.95 61.01 60.10 60.52 1322121
20131009 60.52 60.74 60.12 60.35 1775744
20131010 57.37 58.58 56.19 57.38 6945329
20131011 57.41 57.53 56.85 56.85 2693521
20131014 56.70 57.43 56.47 57.35 2198492
20131015 57.34 57.42 56.61 56.63 1627706
20131016 56.78 57.51 56.78 57.46 1505636
20131017 56.15 58.69 56.11 57.61 3850837
20131018 57.24 57.30 56.55 56.65 2313508
20131021 56.49 57.33 56.49 56.91 1553687
20131022 56.86 57.45 56.75 57.12 1838824
20131023 57.00 57.29 56.64 57.28 1717878
20131024 57.50 57.54 56.94 57.00 1166620
20131025 56.95 57.34 56.70 57.31 1239617
20131028 57.29 57.98 57.18 57.66 1472716
20131029 57.71 58.30 57.68 58.04 1217022
20131030 58.24 58.54 58.03 58.35 1502262
20131031 58.35 58.73 58.28 58.60 1559617
20131101 58.70 59.69 58.45 59.60 2799029
20131104 61.13 61.33 60.08 60.68 7545252
20131105 60.78 61.80 60.30 61.28 3679489
20131106 61.46 62.09 61.25 61.73 2003118
20131107 61.85 62.60 61.85 62.31 2334978
20131108 62.11 62.21 61.33 61.93 1992894
20131111 61.86 62.70 61.76 62.21 1555118
20131112 62.34 62.44 61.78 61.93 2191438
20131113 61.93 62.22 61.24 61.50 2555910
20131114 61.42 61.71 61.23 61.28 2823974
20131115 61.30 61.58 60.82 60.84 3589316
20131118 61.13 61.19 60.30 60.51 2106172
20131119 60.37 60.69 59.62 60.17 1996268
20131120 60.12 60.68 59.84 60.01 1632409
20131121 60.07 60.37 59.86 60.14 1136051
20131122 60.01 60.60 59.99 60.45 1010811
20131125 60.51 61.11 60.49 61.00 1284805
20131126 60.98 61.11 60.63 60.72 1899859
20131127 60.51 60.77 59.38 60.08 1939834
20131129 60.01 60.30 59.57 59.61 844677
20131202 59.71 59.85 59.24 59.42 1276217
20131203 59.78 60.67 59.67 60.09 3227501
20131204 59.81 60.08 58.98 59.53 2549776
20131205 59.52 59.75 58.85 58.89 1746709
20131206 59.24 59.29 58.56 58.68 2115476
20131209 58.84 59.20 58.42 59.01 2051578
20131210 58.11 58.20 56.85 57.32 4128613
20131211 56.34 56.39 53.89 53.99 5947399
20131212 53.84 53.95 52.57 52.63 4656051
20131213 53.47 53.64 52.28 53.01 4625687
20131216 53.30 53.60 53.11 53.13 2751284
20131217 52.91 52.91 52.31 52.38 2254517
20131218 52.39 52.71 51.84 52.30 3084166
20131219 51.88 52.36 51.35 51.64 3116984
20131220 51.65 52.40 51.62 52.35 4225738
20131223 52.38 53.11 52.38 52.87 1866530
20131224 52.67 53.50 52.66 53.31 1182978
20131226 53.20 53.25 52.59 52.69 1196268
20131227 52.82 53.24 52.69 52.92 1382032
20131230 52.72 53.02 52.62 52.87 1386837
20131231 53.03 53.09 52.18 52.37 2453878
20140102 52.28 52.33 51.60 51.69 2920179
20140103 51.37 52.29 51.26 51.86 6277670
20140106 52.20 52.34 51.05 51.34 4555514
20140107 51.51 52.84 51.47 52.60 2967239
20140108 52.49 52.87 52.14 52.32 2028140
20140109 52.22 52.93 52.22 52.85 1960946
20140110 52.69 53.16 52.54 52.99 1985648
20140113 52.86 53.36 52.53 52.87 3062898
20140114 53.01 53.25 52.80 53.05 2004455
20140115 53.16 53.83 53.02 53.60 1936447
20140116 53.44 53.89 53.24 53.74 1239289
20140117 53.74 54.06 53.44 53.79 1077148
20140121 54.10 54.16 53.60 53.64 1602913
20140122 53.82 54.34 53.44 54.19 1832249
20140123 53.92 54.03 53.24 53.56 1500647
20140124 53.56 53.70 52.77 52.84 2005268
20140127 52.97 53.22 52.79 52.88 2199634
20140128 52.74 52.84 52.15 52.49 3764528
20140129 52.14 52.99 51.91 52.94 3424590
20140130 53.80 54.77 50.96 51.53 7072823
20140131 51.14 52.00 51.07 51.64 3949237
20140203 51.35 52.49 50.23 50.25 3120842
20140204 50.21 50.71 49.69 50.39 3970890
20140205 50.12 50.55 50.01 50.27 3221379
20140206 50.45 50.46 49.77 50.23 2042067
20140207 50.15 50.47 49.64 49.97 1999982
20140210 50.17 50.99 50.15 50.90 4118393
20140211 51.09 51.75 51.02 51.49 2797067
20140212 51.59 51.60 51.01 51.21 2693784
20140213 50.93 51.70 50.93 51.35 3117385
20140214 51.35 52.11 51.29 51.74 1949459
20140218 51.63 52.38 51.60 52.05 1662890
20140219 51.85 52.09 51.27 51.91 2363097
20140220 51.98 52.21 51.75 52.11 1181142
20140221 52.11 52.23 51.94 52.19 2040441
20140224 52.19 53.13 52.15 52.93 2065652
20140225 52.72 52.80 52.15 52.29 2376719
20140226 52.23 52.55 52.00 52.18 1465169
20140227 52.19 52.32 51.78 51.90 1258909
20140228 52.08 52.66 51.90 52.14 1989206
20140303 52.04 52.31 51.47 51.53 1201575
20140304 51.96 52.22 51.35 51.41 1996830
20140305 51.41 51.55 51.18 51.25 1830419
20140306 51.46 51.91 51.41 51.55 1213672
20140307 51.80 52.16 51.68 51.72 1302519
20140310 51.58 51.84 51.02 51.80 2397965
20140311 52.26 53.61 52.21 53.25 4570559
20140312 52.91 53.34 52.83 53.03 2886829
20140313 53.15 53.76 53.01 53.16 2977608
20140314 53.12 53.25 52.54 52.72 2255545
20140317 52.76 53.21 52.76 53.20 1288389
20140318 53.17 54.30 53.17 54.25 1933600
20140319 54.35 55.28 54.30 54.90 2596601
20140320 54.79 55.36 54.60 54.77 2204310
20140321 55.05 55.18 54.60 54.86 2841491
20140324 54.97 54.99 54.32 54.62 1929026
20140325 54.86 55.08 53.73 54.04 2389528
20140326 57.55 59.51 56.06 57.05 7077906
20140327 57.01 57.06 55.85 56.94 3490666
20140328 56.95 57.34 56.39 56.86 1714735
20140331 56.89 57.02 56.61 56.98 2253207
20140401 57.20 59.32 57.20 59.00 5620260
20140402 58.89 60.48 58.60 60.15 5786366
20140403 60.11 60.46 59.25 59.63 2951381
20140404 59.60 59.94 58.91 58.96 2411400
20140407 59.13 59.32 57.83 58.14 2184020
20140408 58.22 59.28 58.08 59.19 3400387
20140409 59.27 59.43 58.47 59.16 1898607
20140410 59.32 59.59 58.26 58.51 2154599
20140411 58.49 58.80 57.91 58.04 1958966
20140414 58.26 59.52 58.23 59.48 2077054
20140415 59.47 59.95 58.79 59.42 1754334
20140416 60.10 60.10 58.86 59.33 2250243
20140417 59.33 59.63 58.48 58.83 1498342
20140421 58.71 59.19 58.52 58.65 1227286
20140422 58.85 59.22 57.73 57.76 2428284
20140423 57.84 58.33 57.61 57.71 1960381
20140424 57.75 57.99 56.26 56.94 3119119
20140425 56.99 57.09 55.25 55.27 3830478
20140428 55.55 55.55 54.30 55.29 2193827
20140429 55.39 55.94 54.86 55.04 2437080
20140430 54.94 55.57 54.77 55.32 1765556
20140501 55.20 55.88 54.93 55.36 1004253
20140502 55.26 55.44 54.90 55.10 1372065
20140505 54.87 55.02 54.56 54.89 1102019
20140506 54.73 55.22 54.48 54.96 1279859
20140507 55.28 55.59 54.95 55.29 3374403
20140508 55.83 57.36 55.73 56.65 4907525
20140509 56.50 56.99 56.13 56.56 2703183
20140512 56.81 57.01 56.35 56.58 1872523
20140513 56.65 56.74 56.29 56.65 1716420
20140514 56.57 56.68 56.20 56.52 795678
20140515 56.35 56.90 55.91 56.88 1532616
20140516 56.88 57.45 56.73 57.27 2754138
20140519 57.36 57.43 56.63 56.77 1336173
20140520 56.84 57.01 56.39 56.59 955319
20140521 56.73 57.08 56.64 56.79 693969
20140522 56.80 57.07 56.71 56.71 1013049
20140523 56.73 56.89 56.30 56.81 1381063
20140527 56.92 57.35 56.59 57.09 1263683
20140528 57.20 57.67 56.92 57.44 1396531
20140529 57.52 58.97 57.40 58.95 2283101
20140530 58.82 59.30 58.34 59.24 1854425
20140602 59.20 60.02 58.93 59.38 1789416
20140603 59.38 60.44 58.48 60.27 8826568
20140604 60.32 61.74 60.23 60.97 3469541
20140605 61.02 61.40 60.50 60.67 3551940
20140606 60.97 61.33 60.88 61.08 1607128
20140609 61.17 61.24 60.84 61.03 1771218
20140610 61.11 61.27 60.33 60.39 2400582
20140611 60.14 60.21 58.90 58.97 3553861
20140612 59.02 59.43 58.02 59.06 2099195
20140613 59.09 59.44 58.40 58.56 1480143
20140616 58.70 58.72 57.76 57.91 1366504
20140617 57.65 57.95 57.62 57.93 1216265
20140618 57.76 58.00 57.59 57.90 1295024
20140619 57.91 58.03 57.43 58.00 1244372
20140620 58.12 58.66 57.83 58.44 1650198
20140623 58.50 58.92 58.07 58.57 1083821
20140624 58.44 58.67 58.00 58.31 610155
20140625 58.44 58.94 57.88 57.89 1351136
20140626 57.93 57.94 57.31 57.68 1366605
20140627 57.39 58.20 57.25 58.18 1434243
20140630 58.18 58.35 57.85 58.05 1163793
20140701 58.23 58.64 58.12 58.45 1068959
20140702 58.56 59.11 58.25 59.10 1165714
20140703 59.10 59.46 58.76 59.41 863619
20140707 59.24 59.59 58.94 59.14 1421236
20140708 59.07 59.30 58.88 58.96 1222655
20140709 59.02 59.17 58.61 59.03 729772
20140710 58.68 58.95 58.52 58.72 885319
20140711 58.71 59.14 58.24 59.08 700010
20140714 59.34 60.27 59.31 59.90 1999382
20140715 60.05 60.95 60.05 60.57 1938551
20140716 60.86 61.35 60.64 61.16 2096411
20140717 60.90 61.49 60.29 60.32 1395797
20140718 60.43 60.56 59.27 59.88 1924374
20140721 59.89 60.43 59.60 60.42 1159310
20140722 60.81 61.28 60.65 61.19 1418722
20140723 61.10 61.19 60.55 60.95 1051926
20140724 61.58 61.58 60.09 61.10 1958259
20140725 61.38 62.01 60.92 61.80 1476838
20140728 61.18 61.89 61.01 61.77 1455221
20140729 61.72 62.12 61.71 61.90 1269108
20140730 61.89 62.20 61.69 62.14 1218030
20140731 62.07 62.14 60.71 60.77 2142662
20140801 60.65 61.18 59.85 60.64 1682256
20140804 60.55 61.12 60.25 61.03 2137635
20140805 61.02 61.39 60.10 60.24 1388357
20140806 60.08 60.88 60.01 60.08 1879832
20140807 60.29 60.34 59.36 59.57 1577084
20140808 59.71 60.45 59.54 60.17 1273833
20140811 60.45 60.93 60.26 60.76 994111
20140812 60.55 61.02 60.31 60.34 753803
20140813 60.67 61.12 60.50 60.82 753099
20140814 61.05 61.48 60.81 61.41 989184
20140815 61.56 61.61 59.96 60.05 1837501
20140818 60.46 61.61 60.45 61.39 985665
20140819 61.53 61.99 61.31 61.90 625505
20140820 61.67 62.33 61.57 62.20 580962
20140821 62.26 62.55 62.09 62.43 640084
20140822 62.27 62.43 61.66 61.99 761847
20140825 62.11 62.65 62.03 62.40 485342
20140826 62.44 62.47 61.73 62.37 1007785
20140827 62.29 62.65 62.02 62.07 712277
20140828 61.85 62.15 61.51 61.61 819360
20140829 61.83 62.91 61.80 62.87 860785
20140902 62.91 62.96 62.37 62.75 848820
20140903 63.51 64.03 63.27 63.40 1663756
20140904 63.57 63.83 62.69 63.10 1305807
20140905 63.16 63.53 62.82 63.40 678895
20140908 63.15 63.81 62.65 63.73 898289
20140909 63.76 63.87 63.34 63.48 1067611
20140910 63.65 63.65 62.32 62.44 1046395
20140911 62.44 62.84 62.07 62.71 1019951
20140912 62.80 62.80 62.08 62.28 716902
20140915 62.36 62.61 61.91 62.08 570204
20140916 62.11 63.34 61.92 63.17 824387
20140917 63.02 63.07 62.37 62.58 755814
20140918 62.66 62.95 62.46 62.72 566282
20140919 63.01 63.22 62.77 63.05 1040865
20140922 62.86 62.90 61.72 61.94 1103707
20140923 61.61 62.15 61.16 61.16 1077163
20140924 61.20 62.06 60.97 62.00 917293
20140925 61.75 61.80 60.58 60.59 912064
20140926 60.67 61.10 60.38 61.03 604591
20140929 60.58 61.28 60.57 61.14 668941
20140930 61.16 61.19 60.34 60.35 618567
20141001 60.48 60.83 59.92 59.99 935693
20141002 59.92 60.46 59.36 60.30 1249501
20141003 60.67 60.99 60.26 60.60 2869800
20141006 61.08 61.09 60.06 60.34 1011800
20141007 60.07 60.29 59.32 59.36 1069100
20141008 59.37 60.46 59.01 60.31 1565000
20141009 60.27 60.49 58.31 58.35 1922600
20141010 58.48 58.94 57.91 58.37 3244600
20141013 58.43 59.74 58.43 58.62 1226100
20141014 58.95 59.35 57.67 57.85 1768300
20141015 57.33 58.11 56.27 57.71 1496800
20141016 56.91 58.43 56.90 57.93 1679700
20141017 58.53 58.99 58.33 58.81 1071700
20141020 58.65 59.65 58.40 59.65 1547700
20141021 59.99 61.19 59.63 61.12 1166200
20141022 60.93 62.07 59.95 61.21 2014000
20141023 60.84 63.46 59.99 62.88 2091400
20141024 63.17 63.96 62.82 63.76 1239700
20141027 63.71 63.75 62.76 62.89 1713700
20141028 63.22 63.90 62.91 63.74 1756900
20141029 64.06 64.09 63.09 63.68 1161400
20141030 63.55 63.70 63.35 63.48 1572400
20141031 64.11 64.25 63.30 63.46 2787000
20141103 63.52 63.52 61.61 62.11 3293600
20141104 61.11 61.72 59.25 61.36 7937400
20141105 60.56 61.36 60.20 60.44 4413800
20141106 60.48 62.87 60.45 62.76 2706800
20141107 62.33 62.72 61.28 61.69 2189800
20141110 61.79 63.06 61.62 62.69 1385200
20141111 62.89 63.59 62.71 63.00 1277500
20141112 62.67 63.22 62.35 62.89 942400
20141113 63.62 64.65 63.10 63.77 2397500
20141114 63.69 63.85 62.30 62.41 1294900
20141117 62.43 63.08 62.10 63.04 1321700
20141118 63.10 64.24 63.10 64.09 1293400
20141119 63.95 64.04 63.04 63.48 1682100
20141120 62.96 63.54 62.95 63.52 618600
20141121 64.15 64.85 64.13 64.41 2051000
20141124 64.72 64.99 64.37 64.67 1376700
20141125 64.67 65.42 63.75 63.82 1472900
20141126 63.85 64.53 63.78 64.43 718000
20141128 64.37 65.64 64.27 65.31 613900
20141201 65.22 65.67 64.51 64.68 1030000
20141202 64.98 65.35 64.75 64.99 1128900
20141203 65.13 66.06 65.03 65.77 1566000
20141204 65.64 65.89 64.16 64.60 2379900
20141205 64.65 65.25 64.50 65.00 1605300
20141208 65.02 65.57 64.65 65.10 1251200
20141209 64.29 64.96 64.23 64.85 1006600
20141210 64.68 64.82 64.19 64.26 1610500
20141211 64.57 65.46 64.56 64.82 1480600
20141212 64.29 64.76 63.39 63.42 1418700
20141215 63.75 64.01 63.04 63.21 1244000
20141216 62.88 64.00 62.88 62.92 1706100
20141217 63.06 63.90 62.76 63.78 1279700
20141218 63.93 65.56 63.93 65.56 1294200
20141219 65.90 66.84 65.51 66.34 1975200
20141222 66.52 67.57 66.38 67.54 1080800
20141223 67.65 68.24 66.79 68.10 1501400
20141224 68.44 68.45 67.59 67.94 693300
20141226 68.00 68.37 67.59 67.78 763000
20141229 67.91 68.32 67.43 67.76 1043600
20141230 67.61 68.19 67.55 68.08 652100
20141231 68.42 68.51 67.03 67.06 853000