20000103 14.71 14.71 14.28 14.43 1373411
20000104 14.39 14.64 14.28 14.46 796183
20000105 14.57 15.28 14.54 15.07 2192347
20000106 15.03 15.03 14.75 14.79 1117701
20000107 14.82 14.92 14.75 14.79 2135814
20000110 14.89 15.00 14.68 14.71 1066594
20000111 14.68 14.92 14.68 14.82 888420
20000112 14.75 14.92 14.68 14.75 1006911
20000113 14.68 14.79 14.46 14.46 1346107
20000114 14.57 14.64 14.39 14.43 1365710
20000118 14.28 14.28 14.00 14.03 1051717
20000119 13.93 14.03 13.78 13.86 3763884
20000120 14.00 14.00 13.57 13.68 1673401
20000121 13.71 13.93 13.68 13.82 1614418
20000124 13.78 13.96 13.14 13.14 2140365
20000125 13.14 13.21 12.71 12.71 2210724
20000126 12.75 12.86 12.64 12.68 1312328
20000127 12.71 13.14 12.68 13.14 1906883
20000128 13.00 13.71 12.96 13.50 2341117
20000131 13.50 14.28 13.50 14.25 2071930
20000201 14.28 14.71 14.28 14.57 1957640
20000202 14.46 14.57 14.14 14.25 1486126
20000203 14.32 14.68 14.28 14.54 1023188
20000204 14.60 14.60 14.22 14.25 1088472
20000207 14.25 14.35 14.07 14.07 940752
20000208 14.07 14.28 14.07 14.07 754702
20000209 14.07 14.11 13.60 13.64 1378486
20000210 13.64 13.86 13.36 13.36 1401415
20000211 13.38 13.53 13.31 13.38 3826339
20000214 13.31 13.78 13.31 13.60 917623
20000215 13.53 13.57 13.17 13.20 1554310
20000216 13.17 13.20 12.88 12.95 1323306
20000217 12.95 13.13 12.70 12.70 1025091
20000218 12.84 12.84 12.37 12.41 2343041
20000222 12.51 12.73 12.48 12.51 1773910
20000223 12.44 12.55 12.30 12.33 1703071
20000224 12.26 12.33 11.58 11.80 1643290
20000225 11.86 12.12 11.72 11.72 1202188
20000228 11.43 12.12 11.43 12.08 1307237
20000229 12.01 12.08 11.59 11.72 1705145
20000301 11.83 11.83 11.61 11.80 1913515
20000302 11.83 11.86 11.75 11.83 1033039
20000303 11.86 11.90 11.75 11.80 1038741
20000306 11.22 11.29 9.23 9.66 3239239
20000307 9.98 10.56 9.98 10.02 5793242
20000308 10.02 10.09 9.73 10.02 4125935
20000309 9.98 10.42 9.91 10.31 2033768
20000310 10.31 10.60 10.31 10.38 1301708
20000313 10.42 10.64 10.42 10.56 1264043
20000314 10.45 10.53 9.91 10.16 903283
20000315 10.13 10.93 10.13 10.64 2126896
20000316 10.85 11.32 10.85 11.22 2030831
20000317 11.22 11.32 11.07 11.29 2050009
20000320 11.18 11.69 11.18 11.54 1977788
20000321 11.51 11.54 11.29 11.51 1191131
20000322 11.36 11.36 11.07 11.14 1373239
20000323 11.14 11.40 10.89 11.40 1046170
20000324 11.25 11.51 11.22 11.51 810501
20000327 11.47 11.75 11.47 11.58 803590
20000328 11.43 11.65 11.40 11.58 1658840
20000329 11.58 11.93 11.58 11.80 1297043
20000330 11.65 11.83 11.40 11.40 1700825
20000331 11.40 11.80 11.22 11.69 1367882
20000403 11.72 11.93 11.54 11.65 875638
20000404 11.72 12.15 11.72 11.97 1002630
20000405 12.12 13.17 12.04 12.51 1908332
20000406 12.33 12.48 11.86 11.97 1241582
20000407 11.65 12.08 11.65 11.86 1745748
20000410 11.83 12.33 11.83 12.22 810155
20000411 12.26 12.70 12.26 12.70 1915588
20000412 12.80 13.17 12.80 12.91 2078691
20000413 12.91 13.67 12.88 13.64 1460664
20000414 13.49 13.93 13.13 13.28 1069149
20000417 13.17 13.46 12.70 13.42 1607180
20000418 13.49 13.64 13.28 13.31 1009196
20000419 13.31 13.35 12.77 13.17 542695
20000420 13.13 13.57 13.09 13.49 865272
20000424 14.11 14.40 13.93 14.36 1238126
20000425 14.47 14.94 14.47 14.69 1807602
20000426 14.76 15.88 14.65 15.70 1501958
20000427 15.56 15.56 14.87 14.94 2299846
20000428 14.94 14.94 14.40 14.72 1480188
20000501 14.76 15.19 14.65 14.94 1335227
20000502 14.94 15.08 14.61 14.69 1369437
20000503 14.65 14.94 14.61 14.69 950105
20000504 14.65 15.27 14.65 15.01 1552582
20000505 14.83 14.98 14.79 14.94 952697
20000508 14.83 15.74 14.83 15.48 1004358
20000509 15.48 15.56 15.23 15.52 864062
20000510 15.56 16.14 15.52 15.95 1251948
20000511 15.95 15.99 15.81 15.92 799098
20000512 15.95 15.95 15.58 15.65 3553378
20000515 15.65 16.13 15.40 15.51 1602122
20000516 15.65 15.73 15.10 15.54 912740
20000517 15.44 15.44 14.89 15.03 647685
20000518 15.14 15.83 15.14 15.40 686648
20000519 15.25 15.76 15.18 15.76 1046549
20000522 15.69 16.27 15.65 15.98 691775
20000523 15.87 16.20 15.73 16.06 2334911
20000524 16.09 16.57 16.09 16.42 2926714
20000525 16.38 16.38 16.02 16.38 1619040
20000526 16.50 16.75 16.50 16.57 919234
20000530 16.68 16.71 16.50 16.71 1694917
20000531 16.71 17.41 16.71 17.12 1664669
20000601 17.04 17.08 16.68 16.68 1939807
20000602 17.70 17.81 17.15 17.15 1661935
20000605 17.04 17.04 16.53 16.64 1330231
20000606 16.57 17.23 16.53 16.97 1370904
20000607 17.12 17.55 17.04 17.55 1816593
20000608 17.52 17.52 17.19 17.30 736720
20000609 17.33 17.78 17.33 17.59 1101064
20000612 17.63 17.99 17.59 17.85 893600
20000613 17.96 18.18 17.85 17.99 1128748
20000614 17.92 17.99 17.48 17.48 1541284
20000615 17.63 17.96 17.48 17.85 1778313
20000616 17.88 18.29 17.55 17.55 3029079
20000619 17.55 17.78 17.19 17.19 1576830
20000620 17.19 17.67 17.19 17.26 1599730
20000621 17.33 17.81 17.30 17.52 1560595
20000622 17.55 17.55 16.82 17.15 1550854
20000623 17.23 17.37 16.75 16.90 1518214
20000626 16.97 17.28 16.93 17.23 1314338
20000627 17.19 17.23 16.38 16.38 1879994
20000628 16.45 16.90 16.09 16.69 2812215
20000629 16.68 16.97 16.24 16.24 977679
20000630 16.31 16.93 15.62 15.91 2392844
20000703 15.91 16.64 15.91 16.35 282486
20000705 16.42 16.90 16.24 16.24 1280330
20000706 16.20 16.57 16.20 16.35 1129261
20000707 16.35 16.61 16.31 16.31 2150518
20000710 16.38 17.08 16.38 16.93 1137635
20000711 16.90 16.93 16.68 16.90 1034757
20000712 17.23 17.26 16.90 17.08 1159851
20000713 17.23 17.26 16.97 17.23 872238
20000714 17.55 17.67 17.04 17.04 833958
20000717 17.12 17.70 17.04 17.55 1668599
20000718 17.59 17.88 17.52 17.74 1319294
20000719 17.81 18.03 17.74 17.88 787304
20000720 17.99 18.18 17.85 17.96 985882
20000721 18.07 18.18 17.81 17.81 1564184
20000724 17.78 17.92 17.52 17.67 849338
20000725 17.74 17.99 17.70 17.74 517806
20000726 17.67 17.78 17.41 17.52 1045182
20000727 17.52 18.03 17.52 17.74 749708
20000728 17.74 17.92 17.63 17.74 748341
20000731 16.38 16.82 15.76 15.87 6466933
20000801 16.02 17.59 15.95 17.55 5642033
20000802 17.55 17.88 17.41 17.85 3908836
20000803 17.99 18.58 17.70 17.93 2921416
20000804 17.85 17.99 17.41 17.96 3362833
20000807 17.88 18.32 17.81 18.30 1353644
20000808 18.25 18.29 17.88 18.25 1192833
20000809 18.10 18.14 17.74 17.84 982122
20000810 17.99 18.25 17.95 18.22 4063095
20000811 18.28 18.43 18.21 18.40 723546
20000814 18.39 18.39 18.06 18.32 1338121
20000815 18.54 18.62 18.36 18.47 947243
20000816 18.39 18.88 18.39 18.88 787846
20000817 18.84 18.88 18.73 18.76 730484
20000818 18.73 18.88 18.69 18.80 848255
20000821 18.80 18.95 18.69 18.91 1986199
20000822 18.91 18.98 18.76 18.80 1273820
20000823 18.80 19.02 18.73 19.02 1018819
20000824 19.02 19.02 18.62 18.62 1196491
20000825 18.65 18.65 18.25 18.32 1107824
20000828 18.32 18.39 18.25 18.32 1729675
20000829 18.32 18.32 18.02 18.06 510002
20000830 18.17 18.32 18.10 18.14 1002068
20000831 18.10 18.32 17.99 18.00 1208843
20000901 18.17 18.69 18.14 18.48 1259945
20000905 18.84 18.84 18.65 18.84 706456
20000906 18.91 19.69 18.84 19.61 1707508
20000907 19.61 19.91 19.61 19.87 1473151
20000908 19.87 20.28 19.87 20.26 837764
20000911 20.16 21.54 20.16 20.55 2275550
20000912 21.20 21.57 20.87 20.98 3071687
20000913 21.24 21.61 21.05 21.13 2218695
20000914 21.35 21.35 20.72 21.35 3151724
20000915 21.50 22.32 21.35 22.32 4588495
20000918 22.31 22.46 21.90 22.41 2409903
20000919 22.46 22.53 21.72 21.72 3413832
20000920 21.61 21.68 21.02 21.46 2337819
20000921 21.50 21.83 20.68 20.80 2250845
20000922 20.87 21.28 20.72 20.94 1753534
20000925 20.94 20.94 20.46 20.65 1941358
20000926 20.68 21.46 20.68 21.16 2254398
20000927 21.09 21.64 20.50 21.36 2524967
20000928 21.46 22.09 21.16 21.31 3119574
20000929 21.35 22.27 21.35 22.03 2467942
20001002 22.23 23.64 21.61 23.57 2288748
20001003 23.60 23.60 21.13 21.28 4206247
20001004 21.54 21.87 19.80 20.83 3959368
20001005 20.87 21.20 19.98 20.28 1973677
20001006 20.42 21.42 20.42 21.20 3080317
20001009 21.28 21.39 21.02 21.24 982947
20001010 21.20 22.01 21.20 21.75 2194498
20001011 21.83 22.46 21.83 22.23 2033747
20001012 22.09 22.60 21.61 21.94 1336429
20001013 22.27 22.57 22.05 22.42 1280420
20001016 22.39 23.16 22.31 23.16 1179231
20001017 23.16 23.93 22.94 22.98 1910561
20001018 22.75 23.27 21.98 22.53 2414133
20001019 22.39 22.60 21.57 21.57 2183499
20001020 21.57 22.27 21.20 21.87 2811441
20001023 21.80 22.27 21.68 21.90 2178930
20001024 22.05 22.27 20.98 21.42 1197506
20001025 21.87 21.87 21.28 21.28 1699555
20001026 21.39 21.64 20.42 20.54 1204782
20001027 20.61 22.09 20.42 22.09 1955572
20001030 22.23 22.75 22.16 22.75 1156557
20001031 22.64 22.86 22.39 22.64 904602
20001101 22.64 23.05 22.20 22.79 1194122
20001102 22.79 22.79 22.16 22.16 799184
20001103 22.13 22.39 21.80 21.80 1200214
20001106 21.87 22.20 21.80 21.98 1027449
20001107 22.01 22.23 21.83 22.01 749943
20001108 22.12 22.20 21.75 21.90 2025441
20001109 21.98 22.50 21.83 22.50 766923
20001110 22.65 23.28 22.61 22.98 1675452
20001113 23.13 24.07 23.13 23.66 3631600
20001114 23.58 23.69 23.21 23.28 1620085
20001115 23.32 23.88 23.28 23.73 1852292
20001116 23.80 24.14 23.69 24.07 1457170
20001117 24.07 24.44 23.84 24.40 1495256
20001120 24.51 25.00 24.32 24.73 2017556
20001121 24.81 25.00 24.29 24.70 1449788
20001122 24.81 25.10 24.51 24.85 1305665
20001124 24.88 24.92 24.40 24.51 461563
20001127 24.14 24.40 23.80 24.17 991748
20001128 24.17 24.88 24.17 24.88 1790381
20001129 24.85 25.15 24.77 24.85 1003660
20001130 24.92 24.92 24.17 24.51 1737363
20001201 24.21 24.47 23.91 24.29 1465056
20001204 24.37 24.77 24.25 24.29 1309524
20001205 24.29 24.32 23.91 23.99 774976
20001206 24.37 24.40 23.84 23.99 1103825
20001207 23.88 24.40 23.66 23.69 1322610
20001208 23.54 23.69 23.24 23.28 1511027
20001211 22.65 22.88 21.98 22.58 2361505
20001212 22.42 23.21 22.42 23.13 1405494
20001213 23.13 23.28 22.95 23.06 1227479
20001214 23.32 23.36 22.31 22.31 1574281
20001215 22.42 23.47 22.42 23.13 1945075
20001218 23.61 23.80 23.43 23.73 2106647
20001219 23.66 24.66 23.66 24.66 2557975
20001220 24.81 25.93 24.66 25.70 2203288
20001221 25.86 25.86 24.85 25.48 1894237
20001222 25.48 25.59 24.73 25.48 1420426
20001226 25.48 26.15 25.30 25.78 838733
20001227 25.63 25.96 25.40 25.63 1048458
20001228 25.48 25.52 24.85 25.00 1136207
20001229 25.15 25.56 25.03 25.22 695784
20010102 24.88 25.33 24.32 24.88 1205668
20010103 25.03 25.56 23.91 24.14 1511866
20010104 23.84 23.84 21.75 22.05 2861825
20010105 22.05 22.65 22.05 22.31 1062216
20010108 22.24 22.68 22.17 22.54 925307
20010109 22.65 22.83 22.24 22.35 903664
20010110 22.50 22.72 22.17 22.20 1026982
20010111 22.35 22.39 20.00 20.23 1914203
20010112 20.26 21.12 19.60 20.93 2312681
20010116 20.63 20.68 19.41 20.49 1907324
20010117 20.56 21.23 20.38 21.19 1641057
20010118 21.16 21.64 21.16 21.31 2230804
20010119 21.16 21.46 20.75 21.01 1446432
20010122 21.46 21.98 21.19 21.87 2115371
20010123 22.28 23.02 21.68 21.98 2844711
20010124 21.90 22.20 21.79 21.90 2124935
20010125 21.79 22.35 21.79 22.05 1209359
20010126 22.12 22.17 21.16 21.87 813566
20010129 21.87 22.44 21.75 21.75 1101476
20010130 21.90 22.02 21.46 21.74 1750282
20010131 21.31 21.49 20.95 21.11 1822931
20010201 21.14 21.14 20.53 20.77 1330832
20010202 20.89 21.28 20.89 21.25 1347610
20010205 21.55 21.70 21.25 21.33 1542570
20010206 21.46 21.70 21.31 21.59 916247
20010207 21.61 21.90 21.59 21.71 1568576
20010208 21.75 22.20 21.75 22.02 1483008
20010209 22.02 22.72 21.95 22.49 3189757
20010212 22.61 22.78 21.49 22.24 1650855
20010213 22.24 22.39 21.71 22.12 1042514
20010214 22.21 22.31 22.00 22.31 916754
20010215 22.37 22.37 21.94 22.23 917086
20010216 22.26 22.84 22.26 22.57 1516611
20010220 22.42 23.05 22.42 22.71 1470698
20010221 22.83 23.41 22.81 23.08 803137
20010222 23.14 23.41 22.78 23.25 1374714
20010223 23.31 23.43 22.78 23.21 1076117
20010226 23.25 23.59 23.07 23.09 854040
20010227 23.06 23.69 23.06 23.56 1264425
20010228 23.56 23.62 22.99 23.34 829586
20010301 23.25 23.84 23.08 23.59 1386026
20010302 23.59 23.87 23.28 23.72 831416
20010305 23.75 23.82 23.26 23.52 603683
20010306 23.55 23.55 23.23 23.28 739924
20010307 23.22 23.50 23.08 23.41 1214686
20010308 23.42 23.69 23.17 23.69 695009
20010309 23.72 23.72 23.34 23.62 710979
20010312 23.72 23.90 23.31 23.32 780846
20010313 23.44 23.73 22.99 23.07 1053659
20010314 22.72 22.95 22.45 22.81 2020484
20010315 22.81 23.19 22.63 22.87 1339947
20010316 22.30 22.87 22.18 22.54 2641135
20010319 22.12 22.39 21.79 22.18 1404325
20010320 22.18 22.48 21.79 21.97 829087
20010321 21.44 22.29 21.44 21.82 1108888
20010322 21.83 21.86 20.68 21.37 1058983
20010323 21.25 21.25 20.68 20.86 1520603
20010326 20.98 21.99 20.92 21.64 1245294
20010327 21.64 22.30 21.64 22.18 1274406
20010328 22.18 22.39 21.80 22.18 1069629
20010329 22.18 22.37 21.67 22.34 1332628
20010330 22.45 23.05 22.45 22.84 1655679
20010402 22.72 23.20 22.54 22.84 5536453
20010403 23.38 23.80 23.29 23.44 2298621
20010404 23.23 24.02 23.22 23.90 4540849
20010405 23.65 23.69 22.90 23.09 3110075
20010406 23.02 23.20 22.13 22.60 2030798
20010409 22.48 23.44 22.42 22.98 1983055
20010410 23.38 23.65 23.20 23.23 2217941
20010411 23.62 23.62 22.75 23.20 1745674
20010412 23.20 23.50 22.96 23.11 1304182
20010416 23.08 23.40 23.02 23.38 825760
20010417 23.23 24.02 23.23 24.02 1458056
20010418 24.02 24.05 22.96 23.73 2172362
20010419 23.44 23.50 22.93 23.05 1484339
20010420 22.99 23.32 22.78 23.20 1351259
20010423 23.20 23.61 23.20 23.58 985622
20010424 23.56 23.75 23.20 23.50 1605442
20010425 23.47 23.93 23.38 23.73 1518773
20010426 23.87 24.17 23.84 23.84 1944629
20010427 24.11 24.32 24.02 24.21 1723051
20010430 24.20 24.71 24.11 24.35 1369225
20010501 24.65 24.80 24.53 24.70 1738854
20010502 24.80 24.83 24.20 24.20 2116468
20010503 24.23 24.61 24.02 24.32 1996530
20010504 24.20 24.76 24.20 24.68 1343607
20010507 24.68 24.91 24.66 24.73 1100404
20010508 24.71 24.94 24.54 24.89 1036858
20010509 24.83 25.02 24.82 24.95 1266753
20010510 24.95 25.25 24.94 25.21 798312
20010511 25.38 25.44 25.26 25.44 3722187
20010514 25.41 25.78 25.41 25.71 939091
20010515 25.68 25.83 25.60 25.74 1569279
20010516 25.74 26.00 25.62 25.95 1467742
20010517 25.89 26.01 25.80 25.80 1427127
20010518 25.92 26.29 25.92 26.29 1399391
20010521 26.35 26.59 26.32 26.47 1367196
20010522 26.56 26.95 26.56 26.60 1539726
20010523 26.95 27.06 26.59 26.94 1932995
20010524 26.20 26.71 26.01 26.68 2131446
20010525 26.62 26.62 25.62 26.17 1269787
20010529 26.30 26.59 26.14 26.35 1748908
20010530 26.20 26.74 26.20 26.34 1064897
20010531 26.04 26.35 26.04 26.17 3490386
20010601 26.17 26.17 25.88 26.03 1785395
20010604 26.03 26.04 25.84 25.98 1399556
20010605 25.95 25.98 25.74 25.98 1154217
20010606 25.98 26.02 25.49 25.60 852743
20010607 25.56 25.74 25.29 25.29 2221095
20010608 25.29 25.43 25.04 25.38 712903
20010611 25.38 25.74 25.38 25.50 1301321
20010612 25.44 25.53 24.95 25.02 1947028
20010613 25.02 25.45 24.47 24.47 2417399
20010614 24.41 24.42 23.41 23.68 1860681
20010615 23.71 24.47 23.71 24.32 2193193
20010618 24.44 24.71 23.83 23.86 1367691
20010619 24.23 24.25 24.06 24.14 1870752
20010620 24.20 24.20 23.87 23.99 1324270
20010621 23.92 23.96 22.96 23.32 1686665
20010622 23.31 23.66 23.16 23.57 773990
20010625 23.68 23.83 23.32 23.56 1212827
20010626 23.57 24.01 23.57 24.01 1312878
20010627 24.11 24.35 23.89 24.04 1922924
20010628 24.04 24.25 23.65 23.79 853073
20010629 23.77 23.77 23.17 23.25 1828982
20010702 23.51 23.98 23.51 23.94 1163297
20010703 24.08 24.08 23.69 23.86 522708
20010705 23.96 24.41 23.69 24.17 1129782
20010706 24.14 24.41 24.03 24.26 858687
20010709 24.35 24.68 24.27 24.59 874702
20010710 24.50 24.63 24.19 24.55 922581
20010711 24.53 24.80 24.22 24.34 1082398
20010712 24.20 24.23 23.89 24.20 979045
20010713 24.20 24.23 23.88 24.06 751537
20010716 24.05 24.23 23.86 24.07 1163297
20010717 24.07 24.07 23.47 23.51 1405995
20010718 23.65 23.90 23.51 23.56 851257
20010719 23.71 23.86 23.50 23.68 840196
20010720 23.68 23.77 22.71 22.83 2444641
20010723 22.88 22.93 21.57 21.74 1428283
20010724 21.80 21.94 21.07 21.51 1564821
20010725 21.62 21.91 21.21 21.74 1791339
20010726 21.68 22.53 21.68 22.53 2017031
20010727 22.77 22.77 22.05 22.71 1142494
20010730 22.62 22.90 22.02 22.59 801397
20010731 23.08 23.08 22.47 22.71 1105842
20010801 22.71 23.26 22.47 23.02 828308
20010802 23.17 23.83 23.15 23.50 834417
20010803 23.89 23.93 23.38 23.56 924727
20010806 23.41 23.41 22.57 22.71 622924
20010807 22.99 23.17 22.79 22.87 644882
20010808 22.83 23.05 22.50 22.56 687148
20010809 22.56 23.06 22.54 23.02 7445035
20010810 23.12 23.18 22.75 23.06 2239850
20010813 23.12 23.20 22.74 22.85 455011
20010814 22.99 23.18 22.67 22.90 752675
20010815 22.90 23.12 22.31 22.84 937201
20010816 22.99 23.58 22.84 23.51 653781
20010817 23.36 23.79 23.28 23.79 658365
20010820 23.82 24.21 23.77 23.82 1027908
20010821 24.00 24.10 23.67 23.67 405236
20010822 23.70 23.76 23.40 23.64 543262
20010823 23.70 23.70 23.54 23.64 504130
20010824 23.70 23.70 23.51 23.62 711906
20010827 23.88 24.06 23.87 24.00 738921
20010828 23.85 24.28 23.85 24.25 791971
20010829 24.43 24.57 24.21 24.42 900361
20010830 24.42 24.58 23.91 23.91 660985
20010831 24.03 24.09 23.53 23.53 865159
20010904 23.73 24.07 23.67 24.00 1087998
20010905 23.99 24.19 23.93 23.97 1175267
20010906 23.89 24.28 23.87 24.28 590908
20010907 24.40 24.55 23.83 23.88 849604
20010910 23.88 23.94 23.28 23.53 760861
20010917 23.70 23.70 22.96 23.45 1113703
20010918 23.45 23.54 23.27 23.45 709941
20010919 23.39 23.40 22.09 22.40 1553159
20010920 22.32 22.41 22.08 22.32 1803505
20010921 21.38 22.29 21.38 22.23 2081194
20010924 22.45 22.45 21.38 21.49 1325245
20010925 21.22 21.41 20.85 21.12 1537114
20010926 21.07 21.15 20.52 20.56 2696335
20010927 20.56 20.98 20.52 20.88 1133351
20010928 21.01 21.77 20.94 21.72 1110593
20011001 21.72 22.28 21.44 21.93 874164
20011002 21.93 22.87 21.77 22.87 976496
20011003 22.87 23.36 22.87 23.12 1044117
20011004 23.18 23.19 22.91 23.09 514281
20011005 23.21 23.45 22.87 23.39 829793
20011008 23.36 23.57 23.27 23.50 1133351
20011009 23.45 23.45 22.81 22.81 745962
20011010 22.82 22.82 22.35 22.45 1821843
20011011 22.54 22.60 22.20 22.35 1034785
20011012 22.14 22.56 22.09 22.41 575517
20011015 22.41 22.54 22.05 22.11 595329
20011016 22.41 22.75 22.35 22.74 558653
20011017 22.90 23.06 22.82 23.06 1155619
20011018 23.12 23.15 22.60 22.69 1928596
20011019 22.60 22.69 22.05 22.63 1301504
20011022 22.60 22.84 22.35 22.41 789187
20011023 22.66 22.93 22.61 22.88 1645668
20011024 22.87 22.96 22.60 22.81 1494380
20011025 22.57 23.21 22.49 23.21 840926
20011026 23.06 23.45 22.60 23.30 1113867
20011029 23.06 23.36 22.87 23.21 969947
20011030 23.21 23.88 23.20 23.76 2253440
20011031 23.64 23.82 23.52 23.73 1636663
20011101 23.70 23.70 23.18 23.33 1358482
20011102 23.21 23.21 22.35 22.35 2089872
20011105 22.41 23.14 22.35 22.99 1731136
20011106 22.92 23.30 22.75 23.25 876456
20011107 23.15 23.22 22.87 22.93 1227661
20011108 23.00 23.94 23.00 23.78 2037424
20011109 23.69 24.12 23.48 23.98 1159582
20011112 23.88 23.97 23.57 23.63 869240
20011113 23.66 23.78 23.35 23.74 511709
20011114 24.00 24.00 23.28 23.29 893909
20011115 23.45 23.48 22.87 23.22 675950
20011116 23.22 23.54 22.98 23.53 1029586
20011119 23.53 23.57 22.89 23.04 849603
20011120 23.20 23.25 22.95 23.15 1055877
20011121 23.20 23.20 22.64 22.77 907379
20011123 22.74 22.77 22.42 22.77 474707
20011126 22.61 23.01 22.61 22.74 641868
20011127 22.74 23.07 22.48 22.80 689258
20011128 22.80 22.84 22.34 22.52 1106350
20011129 22.56 22.66 22.31 22.60 1571644
20011130 22.64 22.95 22.59 22.74 903160
20011203 22.70 23.03 22.55 22.98 1559472
20011204 22.98 23.54 22.86 23.54 1387766
20011205 23.54 23.63 23.34 23.59 1375756
20011206 23.57 23.64 23.48 23.57 1539510
20011207 23.57 24.06 23.57 23.85 1246409
20011210 23.85 23.85 23.46 23.71 1102780
20011211 24.03 24.03 23.04 23.16 1098885
20011212 23.31 23.31 22.53 22.98 2177645
20011213 22.98 23.48 22.92 23.45 886281
20011214 23.41 23.41 23.11 23.35 1121281
20011217 23.30 23.31 22.77 22.80 1273674
20011218 22.83 23.23 22.78 23.23 1369752
20011219 22.95 23.78 22.86 23.68 1660743
20011220 23.68 23.68 23.20 23.49 953957
20011221 23.78 23.78 23.27 23.29 1540321
20011224 23.35 23.61 23.35 23.47 455394
20011226 23.60 23.99 23.59 23.73 752227
20011227 23.75 24.00 23.56 24.00 829641
20011228 24.17 24.17 23.73 23.97 800753
20011231 23.96 24.34 23.85 24.10 705649
20020102 23.97 24.55 23.57 24.52 1240080
20020103 24.28 24.44 24.12 24.28 1045815
20020104 24.28 24.34 23.97 24.22 803512
20020107 24.06 24.31 23.94 24.22 1119171
20020108 24.59 24.62 24.06 24.26 1542756
20020109 24.34 24.83 24.25 24.60 2030608
20020110 24.55 25.39 24.47 25.32 2493629
20020111 25.32 25.42 25.02 25.26 2000097
20020114 25.20 25.57 25.17 25.48 1254524
20020115 25.63 25.81 25.57 25.66 1463719
20020116 25.51 25.91 25.51 25.77 1769641
20020117 25.69 25.85 25.55 25.70 2566012
20020118 25.70 25.87 25.67 25.85 1305159
20020122 25.81 25.81 25.02 25.02 1616761
20020123 25.02 25.23 24.92 25.09 1119009
20020124 25.09 25.25 24.84 24.94 972459
20020125 24.89 25.03 24.67 24.92 1036564
20020128 24.68 24.86 24.52 24.68 966616
20020129 24.95 25.14 24.10 24.54 2042780
20020130 24.71 24.73 24.12 24.57 1397828
20020131 24.66 25.39 24.66 25.37 1921223
20020201 25.42 25.51 25.14 25.42 1250304
20020204 25.51 25.51 25.16 25.46 1462583
20020205 25.53 25.61 25.26 25.50 1723388
20020206 25.51 25.63 25.20 25.46 2914942
20020207 25.87 26.05 25.81 26.03 2534571
20020208 26.06 26.09 25.75 25.91 1761143
20020211 25.87 25.99 25.40 25.89 1717835
20020212 25.90 26.03 25.40 25.45 2509294
20020213 25.45 25.63 25.34 25.60 1829244
20020214 25.60 25.60 25.34 25.52 913173
20020215 25.56 25.71 25.25 25.28 1250139
20020219 25.22 25.44 25.10 25.31 1056460
20020220 25.19 25.27 24.78 25.22 1033599
20020221 25.22 25.57 25.00 25.03 712571
20020222 25.03 25.40 24.66 25.34 883067
20020225 25.44 25.46 25.12 25.16 886126
20020226 25.03 25.39 25.03 25.29 1492278
20020227 25.40 25.87 25.40 25.68 1180106
20020228 25.62 26.03 25.59 25.64 1268010
20020301 25.65 25.93 25.64 25.78 1334985
20020304 25.99 26.35 25.83 26.35 1649250
20020305 26.37 26.55 26.09 26.49 1475213
20020306 26.58 26.95 26.15 26.91 1625262
20020307 26.89 26.98 26.47 26.65 1836006
20020308 26.70 26.96 26.58 26.85 1560863
20020311 26.85 27.01 26.49 26.80 1375878
20020312 26.80 26.83 26.43 26.55 1056299
20020313 26.55 26.55 26.27 26.30 779868
20020314 26.37 26.40 25.96 26.06 1326130
20020315 26.08 26.17 25.96 26.04 1085118
20020318 25.90 25.98 25.63 25.79 1778047
20020319 25.75 25.93 25.73 25.76 2048522
20020320 25.47 25.99 25.37 25.83 1884627
20020321 25.87 26.45 25.85 26.40 1346737
20020322 26.53 26.83 26.37 26.64 1151126
20020325 26.67 26.96 26.30 26.80 1502421
20020326 26.77 26.98 26.49 26.73 1310674
20020327 26.73 26.86 26.58 26.71 1619949
20020328 26.74 27.26 26.71 26.96 1463621
20020401 26.93 27.27 26.78 26.99 1095904
20020402 27.12 27.35 27.05 27.29 1045834
20020403 27.27 27.37 27.14 27.30 871475
20020404 27.05 27.61 27.05 27.30 875983
20020405 27.08 27.42 26.87 27.12 574114
20020408 27.12 27.57 27.01 27.52 901098
20020409 27.49 27.50 27.11 27.16 846038
20020410 27.10 27.76 27.09 27.70 1013796
20020411 27.76 28.20 27.64 27.64 2077501
20020412 27.61 27.78 27.46 27.67 1006229
20020415 27.83 27.83 27.40 27.40 1139213
20020416 27.41 27.79 27.39 27.73 1475052
20020417 27.80 28.01 27.70 27.89 933459
20020418 27.92 28.17 27.83 28.08 497158
20020419 28.08 28.24 28.03 28.21 1058231
20020422 28.35 28.57 28.35 28.52 1034082
20020423 28.57 28.93 28.54 28.67 800315
20020424 28.73 28.88 28.59 28.85 1523190
20020425 28.73 28.73 28.42 28.53 1731358
20020426 28.57 28.58 28.20 28.32 2808909
20020429 28.33 28.83 28.15 28.63 1158532
20020430 28.57 28.82 28.49 28.82 1220999
20020501 28.78 28.79 28.30 28.51 1604332
20020502 28.45 29.01 28.27 29.01 1083991
20020503 28.91 29.04 28.60 28.94 1483101
20020506 28.94 28.99 28.77 28.94 782283
20020507 29.01 29.10 28.60 28.63 1230498
20020508 28.60 28.61 28.12 28.37 2467596
20020509 28.37 28.44 28.25 28.25 1614153
20020510 28.47 28.62 28.16 28.29 1961735
20020513 28.37 28.77 28.19 28.47 1524284
20020514 28.53 28.55 28.28 28.52 1445968
20020515 28.49 28.50 28.29 28.34 1495835
20020516 28.41 28.46 27.85 27.87 1228282
20020517 27.94 27.95 27.09 27.75 1700735
20020520 27.75 28.27 27.74 28.12 970319
20020521 28.14 28.46 27.94 28.11 1012354
20020522 28.14 28.72 28.14 28.66 872504
20020523 28.72 28.87 28.50 28.59 1193439
20020524 28.59 28.92 28.43 28.82 1013313
20020528 28.92 29.07 28.72 28.84 584013
20020529 28.81 28.81 28.34 28.34 1013153
20020530 28.03 28.28 27.69 27.78 1136221
20020531 27.47 27.83 27.47 27.52 1625616
20020603 27.52 27.52 26.82 26.93 1418158
20020604 26.94 27.47 26.90 26.97 1981074
20020605 26.97 27.02 26.47 26.72 1197115
20020606 26.78 26.81 26.22 26.22 1025619
20020607 26.22 26.59 26.00 26.49 1573671
20020610 26.48 26.89 26.30 26.73 1486085
20020611 26.75 26.96 26.30 26.37 1629452
20020612 26.31 26.59 26.20 26.31 2094872
20020613 26.34 26.59 26.27 26.35 1843302
20020614 26.35 26.37 25.78 26.03 2010003
20020617 26.06 26.55 25.85 26.50 1535952
20020618 26.53 27.12 26.50 27.04 1701694
20020619 26.99 27.26 26.75 26.78 1108411
20020620 26.89 27.22 26.89 26.90 1468984
20020621 26.94 27.25 26.91 27.22 2823690
20020624 27.22 27.22 26.65 26.67 1528280
20020625 26.62 26.73 26.34 26.40 2287625
20020626 25.81 26.30 25.78 26.12 1515973
20020627 26.03 26.31 25.68 26.05 2111654
20020628 26.12 26.65 26.09 26.55 2064345
20020701 26.55 26.64 26.31 26.31 1462591
20020702 26.31 26.47 26.00 26.12 1229241
20020703 26.18 26.34 25.97 26.03 968081
20020705 26.06 26.36 25.92 26.27 494190
20020708 26.59 26.66 26.05 26.28 1131106
20020709 26.22 26.32 25.68 25.81 1106493
20020710 25.84 25.84 24.21 24.26 2716605
20020711 24.26 24.86 24.04 24.75 2552301
20020712 24.78 24.78 23.77 24.03 2037494
20020715 23.88 24.62 22.95 24.62 2354434
20020716 24.62 24.90 23.90 23.94 1938560
20020717 24.15 24.48 23.68 24.08 2908879
20020718 24.08 24.09 23.43 23.46 1649590
20020719 23.27 23.46 22.43 22.90 2557416
20020722 23.02 23.15 22.09 22.77 2025666
20020723 22.79 22.79 20.35 20.76 3305094
20020724 20.21 22.61 20.10 22.49 2897211
20020725 22.21 23.47 22.19 23.09 2913674
20020726 23.06 23.39 22.65 22.87 2564608
20020729 23.15 23.33 22.70 23.09 2350118
20020730 23.24 24.96 23.18 24.91 1945592
20020731 24.92 25.83 24.52 25.36 2731629
20020801 25.36 25.99 24.83 25.03 2263811
20020802 25.03 25.65 24.62 24.73 1877505
20020805 24.78 25.43 24.59 25.20 1913467
20020806 25.65 26.13 25.50 25.92 1131905
20020807 26.28 26.43 25.81 26.08 1647512
20020808 25.97 26.42 25.56 26.42 1511658
20020809 26.42 26.54 25.85 25.89 1707426
20020812 25.79 26.73 25.73 26.60 1200289
20020813 26.52 26.52 25.96 25.96 1047735
20020814 25.92 27.27 25.92 27.27 1615926
20020815 27.24 27.30 26.64 26.93 1068668
20020816 26.78 26.79 26.30 26.47 975423
20020819 26.42 27.01 26.33 26.93 855220
20020820 26.86 27.35 26.74 27.01 1688079
20020821 27.12 28.04 26.96 28.01 861880
20020822 28.00 28.21 27.19 27.48 2013643
20020823 27.34 27.68 27.21 27.46 1047101
20020826 27.46 28.16 27.43 28.04 1070571
20020827 28.16 28.35 27.15 27.26 1524901
20020828 27.24 27.30 26.93 27.10 900573
20020829 26.96 27.08 26.42 26.49 913418
20020830 26.39 26.96 26.16 26.60 986682
20020903 26.45 26.56 25.85 26.22 1404380
20020904 26.25 26.42 25.63 26.16 1233273
20020905 26.11 26.43 25.67 25.85 1244215
20020906 25.82 26.01 25.60 25.72 1311136
20020909 25.57 25.94 25.07 25.82 1231053
20020910 25.85 25.85 25.03 25.22 1746754
20020911 25.22 25.48 25.13 25.32 1054554
20020912 25.32 25.51 25.00 25.02 2838891
20020913 24.91 25.82 24.88 25.79 1718209
20020916 25.29 25.91 25.01 25.77 1694422
20020917 25.92 26.01 24.65 24.74 1928644
20020918 24.59 25.88 24.47 25.43 1701876
20020919 25.38 25.73 25.03 25.32 1287032
20020920 25.32 25.32 24.27 25.14 2369496
20020923 25.07 25.10 24.59 24.78 2058363
20020924 24.78 24.80 23.96 23.96 3711554
20020925 24.21 24.72 24.03 24.44 2512059
20020926 24.66 25.73 24.62 25.63 3019672
20020927 25.57 25.95 25.19 25.61 2277678
20020930 25.41 26.49 25.13 26.23 1957823
20021001 26.17 27.24 25.70 26.93 2210916
20021002 26.93 27.59 26.71 26.87 2259600
20021003 26.86 27.12 26.30 26.45 2017925
20021004 25.79 25.80 24.66 25.13 2961156
20021007 26.17 27.56 25.85 27.17 5865858
20021008 27.43 27.43 25.22 25.92 4341750
20021009 25.48 25.57 23.65 23.71 3887895
20021010 23.96 26.03 23.21 25.66 3737244
20021011 25.85 25.89 24.50 24.74 3441018
20021014 24.74 25.44 23.68 25.18 1993503
20021015 25.85 25.85 25.03 25.22 2405017
20021016 25.22 25.26 23.84 23.96 3173970
20021017 24.34 24.75 23.78 24.44 2818593
20021018 24.09 24.81 23.84 24.40 2393917
20021021 24.40 26.08 24.31 25.98 1912786
20021022 26.23 26.67 25.35 25.45 1858552
20021023 25.79 27.05 25.67 26.83 2088334
20021024 26.83 27.61 26.33 27.40 2209172
20021025 27.41 27.53 26.72 27.22 1287190
20021028 27.62 27.83 26.93 27.19 1664927
20021029 27.19 27.62 26.93 27.53 1512849
20021030 27.84 28.16 27.37 28.05 1119254
20021031 27.99 28.06 27.21 27.80 1724553
20021101 27.65 28.12 27.53 28.08 1134954
20021104 28.09 28.82 28.09 28.53 1572316
20021105 28.72 28.72 28.15 28.31 1205046
20021106 28.25 28.76 27.97 28.35 1253096
20021107 28.15 28.18 27.16 28.07 2529794
20021108 28.07 28.07 27.02 27.16 1364024
20021111 27.17 27.71 26.85 27.64 1918508
20021112 28.03 28.09 26.79 27.20 1879172
20021113 27.21 27.58 27.05 27.26 1351437
20021114 27.46 27.61 27.24 27.51 1851951
20021115 27.33 27.81 27.33 27.68 2421383
20021118 27.65 28.12 27.55 28.06 1274495
20021119 28.07 28.15 27.65 27.88 985767
20021120 27.90 28.29 26.95 27.26 2695635
20021121 27.30 27.44 27.07 27.28 1425389
20021122 27.29 28.11 27.14 27.95 1395493
20021125 27.96 28.44 27.66 28.12 2109840
20021126 28.13 28.13 27.47 27.47 1372678
20021127 27.52 27.92 27.36 27.77 1373150
20021129 27.84 27.96 27.59 27.79 537176
20021202 28.03 28.19 27.89 28.07 1803646
20021203 27.84 28.49 27.84 28.35 933686
20021204 28.35 28.63 27.96 28.00 1374409
20021205 28.14 28.36 27.58 27.71 1020697
20021206 27.61 27.61 27.33 27.47 1280474
20021209 27.42 28.15 27.42 27.96 1110541
20021210 28.06 28.14 27.84 28.12 1154913
20021211 28.09 28.62 28.00 28.57 1308481
20021212 28.59 28.64 28.29 28.38 1229022
20021213 28.38 28.71 28.29 28.42 1595007
20021216 28.42 28.93 28.42 28.93 1991988
20021217 28.89 29.11 28.73 28.86 1131783
20021218 28.79 29.21 28.79 29.04 939035
20021219 29.04 29.10 28.61 28.89 1202431
20021220 29.01 29.43 29.01 29.41 2430509
20021223 29.41 29.50 29.01 29.11 1022428
20021224 29.24 29.24 29.08 29.14 363624
20021226 29.15 29.35 29.11 29.18 1212186
20021227 29.24 29.42 28.79 28.95 660377
20021230 29.01 29.39 28.98 29.32 1635130
20021231 29.32 29.34 28.82 28.97 817250
20030102 29.17 29.71 29.03 29.68 1896952
20030103 29.68 29.92 29.51 29.70 1648032
20030106 29.76 30.75 29.76 30.74 2992388
20030107 30.75 30.75 29.62 30.16 2635687
20030108 30.16 30.67 30.12 30.49 2129823
20030109 30.57 30.57 30.06 30.42 1471491
20030110 30.35 30.35 30.06 30.26 890573
20030113 30.26 30.57 29.68 30.48 2084350
20030114 30.47 30.68 30.32 30.53 2391802
20030115 30.54 30.60 30.37 30.44 1473379
20030116 30.57 30.73 30.51 30.61 1954698
20030117 30.54 30.56 30.09 30.21 1397381
20030121 30.19 30.35 29.44 29.46 1502488
20030122 29.24 29.63 28.98 29.33 2251922
20030123 29.43 29.67 29.27 29.28 1718365
20030124 29.29 29.29 28.66 29.11 1893805
20030127 28.57 28.60 27.87 28.00 1889557
20030128 28.35 28.57 28.28 28.54 1560863
20030129 28.54 28.85 28.05 28.69 1428064
20030130 28.57 28.90 28.24 28.25 1591545
20030131 28.31 28.33 28.04 28.25 1437032
20030203 28.60 29.27 28.53 29.14 2904432
20030204 29.52 29.52 29.06 29.24 2725374
20030205 29.24 29.24 28.89 28.92 1695393
20030206 28.79 29.04 28.68 28.75 4093646
20030207 28.76 29.00 28.41 28.55 1240903
20030210 28.65 28.69 28.37 28.55 1065884
20030211 28.69 28.69 27.89 27.98 1408741
20030212 28.05 28.25 27.37 27.45 1745352
20030213 27.45 28.19 27.07 27.99 1929427
20030214 28.41 28.79 28.18 28.75 1442464
20030218 28.50 29.15 28.39 28.92 2216390
20030219 28.89 29.21 28.82 29.05 1577671
20030220 29.05 29.40 28.95 29.19 1643401
20030221 29.20 29.60 29.14 29.37 1823416
20030224 29.11 29.33 28.73 28.94 2305070
20030225 28.95 29.28 28.71 29.04 1381731
20030226 29.05 29.24 28.87 28.97 1455735
20030227 29.11 29.22 28.76 28.94 2191878
20030228 29.09 29.24 28.93 29.17 1826226
20030303 29.21 29.63 29.21 29.62 2429348
20030304 29.50 29.58 29.01 29.26 1724119
20030305 29.26 29.46 28.98 29.40 1315064
20030306 29.36 29.60 29.01 29.46 1906476
20030307 29.41 29.72 29.27 29.46 1277281
20030310 29.33 29.42 29.15 29.24 1414830
20030311 29.21 29.53 28.99 29.01 1577983
20030312 29.05 29.31 28.82 29.26 1689771
20030313 29.78 30.10 29.39 30.06 2781104
20030314 30.10 30.49 30.09 30.43 2678840
20030317 30.49 30.79 30.44 30.73 2584070
20030318 30.74 31.00 30.62 30.78 2253236
20030319 30.76 30.90 30.61 30.88 2176889
20030320 30.89 31.22 30.80 31.17 1614673
20030321 31.35 31.74 31.19 31.70 2392033
20030324 31.70 31.70 31.03 31.11 1374236
20030325 31.13 31.66 31.13 31.59 1588444
20030326 31.59 31.70 31.15 31.17 1423417
20030327 31.18 31.18 30.21 30.70 3322867
20030328 30.46 30.55 30.16 30.44 2844960
20030331 30.44 30.99 30.24 30.84 1592659
20030401 30.80 30.90 30.67 30.85 1572519
20030402 31.02 31.29 30.94 31.06 1178765
20030403 31.13 31.13 30.62 30.74 1622480
20030404 30.78 31.35 30.73 31.21 1346133
20030407 31.38 31.74 31.00 31.02 1166899
20030408 31.03 31.03 30.10 30.26 4320992
20030409 30.20 30.49 29.98 30.03 2711627
20030410 30.14 30.19 29.85 29.94 2301479
20030411 30.20 30.31 29.74 29.80 3890235
20030414 29.62 29.85 29.62 29.82 3047145
20030415 30.07 30.52 30.07 30.52 2769706
20030416 30.73 30.87 30.49 30.58 1701793
20030417 30.58 30.80 30.52 30.75 1101794
20030421 30.78 30.93 30.67 30.74 1138640
20030422 30.74 30.92 29.82 30.78 2779230
20030423 30.68 30.80 30.53 30.78 1337546
20030424 30.72 31.18 30.68 31.00 1522402
20030425 31.00 31.10 30.71 30.80 1774548
20030428 30.80 31.03 30.39 30.40 2948316
20030429 30.78 30.78 30.24 30.24 3014046
20030430 30.24 30.24 29.66 29.85 3984068
20030501 29.85 29.91 29.40 29.69 2265726
20030502 29.94 30.29 29.88 30.23 2386881
20030505 30.17 30.65 30.17 30.49 1891019
20030506 30.58 31.19 30.52 30.94 2327865
20030507 30.94 31.14 30.90 31.06 1866663
20030508 30.90 31.27 30.88 31.15 3373921
20030509 31.62 31.89 31.13 31.30 974821
20030512 31.32 31.51 31.12 31.39 1451923
20030513 31.32 31.49 31.17 31.30 1307614
20030514 31.48 31.52 30.99 31.01 1868574
20030515 31.13 31.50 31.10 31.39 2201833
20030516 31.61 31.91 31.27 31.86 2665760
20030519 31.86 31.86 31.33 31.45 1342800
20030520 31.61 31.99 31.53 31.69 1340785
20030521 31.70 31.70 30.97 31.32 2808519
20030522 31.32 31.86 31.32 31.74 1989167
20030523 31.81 33.28 31.81 33.02 3307477
20030527 33.02 33.32 32.58 33.22 3070475
20030528 33.06 33.31 32.87 33.17 2307546
20030529 33.13 33.54 32.48 32.63 2818284
20030530 32.71 33.54 32.71 33.35 1850128
20030602 33.55 34.21 33.42 34.02 2917641
20030603 33.68 34.19 33.48 34.17 1627698
20030604 33.97 34.52 33.93 34.40 1247783
20030605 34.39 34.43 33.79 33.79 1562751
20030606 33.84 34.04 33.62 33.68 1587087
20030609 33.68 33.96 33.32 33.45 1452698
20030610 33.52 33.74 33.32 33.44 757505
20030611 33.55 33.94 33.40 33.84 1547716
20030612 33.90 34.26 33.65 34.26 1571741
20030613 34.39 34.63 33.94 34.21 1371011
20030616 34.34 35.03 34.24 34.93 1058523
20030617 34.99 35.08 34.59 34.60 1402787
20030618 34.71 34.71 34.29 34.53 1228407
20030619 34.55 34.71 34.27 34.29 1827343
20030620 34.28 34.53 34.11 34.26 1881749
20030623 34.39 34.39 33.72 33.84 1025352
20030624 33.77 33.95 33.57 33.73 814081
20030625 33.77 34.39 33.77 34.01 1334275
20030626 33.90 34.58 33.89 34.26 1162530
20030627 34.29 34.63 33.97 34.14 1246078
20030630 34.06 34.26 33.84 34.05 1426347
20030701 34.05 34.59 33.63 34.40 1658078
20030702 34.32 34.69 34.29 34.62 927234
20030703 34.62 34.77 34.35 34.51 770525
20030707 34.64 34.84 34.32 34.33 1078828
20030708 34.29 34.32 33.77 33.81 1488039
20030709 33.81 33.97 33.61 33.74 1926390
20030710 33.71 33.71 32.86 32.87 2005598
20030711 32.90 33.08 32.53 32.57 2880906
20030714 32.84 32.98 32.42 32.44 1934606
20030715 32.44 32.44 31.84 31.86 2382722
20030716 31.90 31.97 31.22 31.39 2567177
20030717 31.10 31.31 30.81 31.27 2229888
20030718 31.42 32.12 31.30 31.97 1996607
20030721 31.95 32.16 31.50 31.66 1098204
20030722 31.61 32.35 31.52 32.32 1573911
20030723 32.32 32.52 32.14 32.44 1582901
20030724 32.44 33.03 32.44 32.72 2418373
20030725 32.72 32.93 32.64 32.84 1720545
20030728 32.84 33.06 32.55 32.64 2584848
20030729 32.90 33.00 32.55 32.77 2217798
20030730 32.84 33.04 32.82 32.92 1815408
20030731 32.97 33.46 32.97 33.23 1606927
20030801 33.22 33.32 33.03 33.10 970015
20030804 33.06 33.26 32.58 32.97 1473469
20030805 32.89 33.05 32.68 32.79 1775882
20030806 32.81 33.45 32.74 33.24 1311024
20030807 33.13 33.37 32.51 33.35 3808605
20030808 33.37 33.54 33.23 33.50 1498750
20030811 33.52 33.59 33.39 33.50 781950
20030812 33.45 33.78 33.33 33.78 857702
20030813 33.84 34.02 33.65 33.78 996606
20030814 33.91 33.97 33.76 33.81 1379053
20030815 33.91 33.94 33.56 33.71 474640
20030818 33.84 33.84 33.36 33.56 1047312
20030819 33.56 33.80 33.52 33.66 1278716
20030820 33.63 33.86 33.58 33.84 908869
20030821 33.91 34.20 33.87 33.91 1859378
20030822 34.04 34.06 33.67 33.74 1480619
20030825 33.74 33.80 33.57 33.79 1052843
20030826 33.76 34.10 33.76 33.97 1384584
20030827 34.04 34.13 33.94 34.00 1571121
20030828 34.06 34.17 34.02 34.10 999218
20030829 33.95 34.23 33.89 34.13 1029334
20030902 34.23 35.25 34.23 35.24 2734289
20030903 35.24 35.57 35.21 35.56 2365824
20030904 35.46 35.50 35.18 35.32 1767339
20030905 35.31 35.44 35.07 35.37 1511657
20030908 35.37 35.47 35.27 35.46 1299920
20030909 35.47 35.53 35.21 35.24 1157943
20030910 35.23 35.24 34.99 35.05 2065583
20030911 35.14 35.14 34.58 34.58 1609228
20030912 34.66 34.69 34.30 34.60 2679127
20030915 34.63 34.69 34.43 34.56 1491835
20030916 34.49 35.35 34.40 35.28 2505497
20030917 35.40 35.79 35.16 35.29 1872131
20030918 35.29 35.72 35.29 35.56 1464485
20030919 35.63 35.72 35.48 35.59 1005210
20030922 35.59 35.59 35.12 35.29 811912
20030923 35.32 35.51 35.25 35.37 1121681
20030924 35.35 35.41 35.05 35.20 1462334
20030925 35.21 35.24 34.77 34.82 1351548
20030926 34.82 35.28 34.72 35.11 1532554
20030929 35.14 35.46 34.85 35.46 1038246
20030930 35.34 35.47 34.92 35.24 1417466
20031001 35.21 35.60 35.14 35.55 1432525
20031002 35.65 35.78 35.40 35.78 949895
20031003 35.79 35.99 35.55 35.66 1945732
20031006 35.79 35.81 35.57 35.76 1083113
20031007 35.76 35.80 35.40 35.66 932993
20031008 35.79 35.79 35.20 35.30 875526
20031009 35.30 35.51 35.10 35.20 1683443
20031010 35.18 35.24 34.92 34.96 1067902
20031013 35.01 35.29 34.78 34.82 783179
20031014 34.82 35.20 34.75 35.18 1106162
20031015 35.21 35.21 34.79 34.91 1701421
20031016 34.94 35.14 34.89 34.95 1429759
20031017 35.11 35.35 35.04 35.24 2044532
20031020 35.08 35.43 35.08 35.40 823744
20031021 35.40 35.66 35.23 35.59 1263351
20031022 35.40 35.60 35.31 35.47 1300996
20031023 35.79 35.79 35.32 35.51 931610
20031024 35.37 35.86 35.31 35.73 956194
20031027 35.79 35.99 35.59 35.75 1047312
20031028 35.77 35.79 35.23 35.47 1502130
20031029 35.44 35.50 35.14 35.20 1419310
20031030 35.27 35.38 35.12 35.35 916859
20031031 35.42 35.49 34.99 35.08 924541
20031103 35.18 35.79 35.18 35.72 848175
20031104 35.72 35.76 35.44 35.74 1535012
20031105 35.74 35.88 35.37 35.59 853860
20031106 35.50 35.50 35.10 35.35 678079
20031107 35.35 35.44 34.93 35.16 1654868
20031110 35.16 35.61 35.12 35.55 910787
20031111 35.56 35.56 34.85 35.17 642747
20031112 35.17 35.21 34.98 34.99 693795
20031113 35.11 35.33 35.04 35.27 906520
20031114 35.19 35.27 34.63 34.70 1971518
20031117 34.70 34.72 34.26 34.33 2641846
20031118 34.41 34.45 33.51 33.51 2103786
20031119 33.60 34.66 33.60 34.49 1806031
20031120 34.39 34.77 34.26 34.41 1745688
20031121 34.58 34.62 34.05 34.28 1837574
20031124 34.32 34.70 34.32 34.55 1305456
20031125 34.45 34.69 34.44 34.47 1045188
20031126 34.65 34.87 34.60 34.83 871625
20031128 34.83 34.96 34.68 34.69 347279
20031201 34.81 35.24 34.70 35.01 1527477
20031202 35.34 36.09 35.34 35.57 2424093
20031203 35.63 35.92 35.58 35.58 2105310
20031204 35.57 35.86 35.54 35.79 1266751
20031205 35.83 36.25 35.82 35.92 1290066
20031208 35.86 36.09 35.82 35.93 1316428
20031209 35.99 36.09 35.49 35.53 995816
20031210 35.44 35.67 35.31 35.31 1170294
20031211 35.37 35.67 35.36 35.50 733719
20031212 35.67 35.98 35.61 35.96 1510258
20031215 36.09 36.32 35.92 36.04 1520163
20031216 35.90 36.23 35.86 36.19 1704088
20031217 36.11 36.55 35.98 36.55 1278028
20031218 36.49 36.80 36.32 36.70 1082826
20031219 36.80 37.01 36.55 37.01 1841231
20031222 36.85 37.36 36.78 37.36 1252885
20031223 37.30 37.32 36.98 37.15 1081150
20031224 37.08 37.11 36.85 37.06 377298
20031226 36.99 37.10 36.89 36.98 259354
20031229 36.98 37.47 36.89 37.45 1013950
20031230 37.37 37.54 37.34 37.50 592918
20031231 37.41 37.56 37.35 37.49 840387
20040102 37.37 37.80 37.37 37.57 1104160
20040105 37.42 37.57 36.76 37.17 2031861
20040106 37.17 37.17 36.94 37.13 1088617
20040107 37.05 37.50 36.95 37.37 1461038
20040108 37.41 37.60 37.31 37.59 1325876
20040109 37.47 37.53 37.17 37.25 1528239
20040112 37.25 37.34 36.82 36.89 1687173
20040113 36.97 36.98 36.77 36.91 1483439
20040114 37.05 37.67 37.05 37.41 1052807
20040115 37.37 37.37 37.00 37.26 1055550
20040116 37.34 37.47 37.20 37.41 1007702
20040120 37.21 37.54 37.18 37.52 1034978
20040121 37.21 38.29 37.21 38.29 1957347
20040122 38.26 38.35 37.87 38.04 1225761
20040123 37.90 38.38 37.70 38.30 876196
20040126 38.39 38.39 37.57 37.97 1585230
20040127 37.80 37.93 37.47 37.47 1018216
20040128 37.67 38.39 37.56 37.95 2134872
20040129 37.77 38.32 37.75 38.29 1271171
20040130 38.00 38.40 37.87 38.38 1350866
20040202 38.32 38.95 38.08 38.52 2360245
20040203 38.98 39.51 38.88 39.37 3230650
20040204 38.98 39.28 38.78 39.08 2647332
20040205 39.05 39.21 38.55 38.63 2218682
20040206 38.65 39.14 38.61 39.08 1525344
20040209 39.15 39.42 38.88 39.41 2362523
20040210 39.36 39.39 39.07 39.28 1613932
20040211 39.08 39.38 38.80 39.31 1587618
20040212 39.18 39.24 38.78 38.83 1064058
20040213 38.76 38.91 38.31 38.35 2208873
20040217 38.65 38.75 38.37 38.58 1079634
20040218 38.68 39.35 38.68 39.32 1704368
20040219 39.32 39.34 38.75 38.83 1417937
20040220 38.83 38.87 38.23 38.29 1575368
20040223 38.29 38.37 38.07 38.12 1064360
20040224 38.15 38.24 37.79 37.93 1007649
20040225 37.86 38.21 37.81 38.09 1561757
20040226 38.12 38.62 38.12 38.61 1747619
20040227 38.68 39.24 38.00 39.21 1533326
20040301 39.09 39.40 38.91 39.28 1569168
20040302 39.28 39.34 38.75 38.75 1274419
20040303 38.65 38.93 38.29 38.69 1137707
20040304 38.75 38.88 38.58 38.64 1255969
20040305 38.35 38.89 38.35 38.74 1421113
20040308 38.68 39.56 38.68 38.85 1356840
20040309 38.83 39.17 38.70 38.99 1352152
20040310 38.95 39.42 38.87 38.97 1944219
20040311 38.68 38.91 38.17 38.17 1850759
20040312 38.15 38.42 37.96 38.22 1671702
20040315 38.10 38.52 37.87 38.15 1246744
20040316 38.22 38.48 38.19 38.37 1427011
20040317 38.42 39.07 38.42 38.85 1098992
20040318 38.94 38.99 38.48 38.68 889991
20040319 38.58 38.93 38.42 38.42 1003263
20040322 38.15 38.35 37.86 37.98 1019747
20040323 38.02 38.35 38.01 38.31 1304665
20040324 38.15 38.35 38.03 38.04 1327652
20040325 38.15 38.35 38.07 38.19 893621
20040326 38.19 38.62 38.19 38.55 1205458
20040329 38.58 38.94 38.37 38.91 1081147
20040330 38.88 39.26 38.83 39.26 1064814
20040331 39.19 39.48 39.09 39.34 1273663
20040401 39.41 39.61 39.31 39.46 1036987
20040402 39.62 39.62 39.08 39.26 1418844
20040405 39.32 39.44 39.17 39.39 923565
20040406 39.36 39.50 39.24 39.38 1227538
20040407 39.30 39.30 38.85 38.93 1366821
20040408 38.96 39.00 38.45 38.54 1311017
20040412 38.39 38.58 37.60 37.68 2139760
20040413 37.66 37.66 36.65 37.06 2007585
20040414 36.86 37.16 36.51 37.11 1869662
20040415 37.14 37.59 37.00 37.23 1774387
20040416 37.41 37.42 36.99 37.18 1543307
20040419 37.18 37.18 36.71 36.77 1701343
20040420 36.80 37.14 36.60 36.73 1855447
20040421 36.73 36.95 36.53 36.77 1198955
20040422 36.70 37.49 36.47 37.26 1162055
20040423 37.26 37.48 36.88 37.25 1432153
20040426 36.43 37.71 36.43 37.19 1449847
20040427 37.19 37.19 36.70 36.85 1882215
20040428 36.72 37.02 36.63 36.69 2501655
20040429 36.73 36.73 36.05 36.05 2704001
20040430 36.17 36.27 35.91 36.10 2421049
20040503 35.97 36.31 35.85 36.18 2121159
20040504 36.12 36.36 35.95 35.96 2185432
20040505 35.97 36.24 35.77 35.77 2048871
20040506 35.51 35.69 35.32 35.54 2709597
20040507 35.10 35.34 34.39 34.54 3494332
20040510 34.34 34.77 34.08 34.62 4627671
20040511 34.72 34.82 34.12 34.27 1756104
20040512 34.32 34.43 33.78 34.08 1819823
20040513 34.08 34.41 33.83 33.94 1937067
20040514 33.98 34.66 33.96 34.46 1936167
20040517 34.02 34.24 33.78 33.80 1849509
20040518 34.14 34.38 34.06 34.30 2033620
20040519 34.43 34.55 34.02 34.08 1323263
20040520 34.10 34.41 34.04 34.23 1435708
20040521 34.22 34.67 34.22 34.38 1448302
20040524 34.44 34.90 34.44 34.86 1535710
20040525 34.86 35.49 34.70 35.41 1481286
20040526 35.36 35.94 35.32 35.72 2099589
20040527 35.94 36.42 35.82 35.94 1903183
20040528 36.10 36.49 36.05 36.42 1901984
20040601 36.90 36.90 36.38 36.52 2277103
20040602 36.71 36.89 36.37 36.48 1766899
20040603 36.48 36.48 36.19 36.28 1371239
20040604 36.45 36.57 36.10 36.14 880076
20040607 36.27 36.50 36.13 36.49 719803
20040608 36.49 36.56 35.83 35.92 1664648
20040609 35.95 35.95 35.46 35.48 1774695
20040610 35.50 35.64 35.02 35.62 1597480
20040614 35.62 35.68 35.34 35.42 1619070
20040615 35.85 35.90 35.64 35.88 1551303
20040616 35.88 36.28 35.88 36.24 1480237
20040617 36.24 36.57 36.22 36.44 1188328
20040618 36.31 36.85 36.13 36.67 1560448
20040621 36.45 37.04 36.39 36.67 1564796
20040622 36.67 36.78 36.52 36.74 1228658
20040623 36.75 37.48 36.75 37.45 2349068
20040624 37.35 37.82 37.28 37.74 1845911
20040625 37.77 37.80 37.55 37.67 1448152
20040628 37.81 38.13 37.68 37.74 1190277
20040629 37.75 37.75 37.04 37.26 1357146
20040630 37.24 37.50 36.90 37.36 1515320
20040701 37.19 37.41 36.64 36.92 1327610
20040702 36.89 37.52 36.89 37.34 1597331
20040706 37.24 37.66 37.08 37.48 1663749
20040707 37.42 37.56 37.15 37.23 1607825
20040708 37.20 37.48 37.02 37.33 1598980
20040709 38.15 38.15 36.94 37.02 1195674
20040712 37.08 37.08 36.74 36.85 890421
20040713 36.94 36.94 36.56 36.67 977679
20040714 36.67 37.19 36.52 37.18 1246500
20040715 37.22 37.87 37.15 37.61 1791787
20040716 37.91 38.17 37.79 37.98 1639310
20040719 38.08 38.37 38.05 38.23 1073483
20040720 38.23 38.54 38.06 38.19 1544556
20040721 38.22 38.22 37.44 37.47 1411270
20040722 37.47 37.47 37.10 37.14 1294177
20040723 37.26 37.26 36.73 36.77 1591933
20040726 36.88 37.00 36.52 36.62 1439157
20040727 36.72 36.76 36.30 36.52 1476489
20040728 36.52 37.44 36.52 37.36 1952809
20040729 37.95 38.33 37.76 38.02 2818792
20040730 37.98 38.35 37.82 38.35 1653703
20040802 38.43 39.48 38.43 39.05 3878332
20040803 39.02 39.06 38.74 39.05 2285349
20040804 38.69 39.25 38.55 39.21 1388781
20040805 39.21 39.34 38.69 38.75 1110965
20040806 38.75 39.41 38.75 39.27 2585205
20040809 39.11 39.42 39.01 39.37 2078449
20040810 39.59 39.65 39.28 39.49 1984641
20040811 39.25 39.60 39.12 39.37 2307207
20040812 39.24 39.61 39.06 39.61 2021093
20040813 39.61 39.96 39.44 39.67 1741824
20040816 39.59 39.96 39.59 39.88 1380575
20040817 39.57 39.85 39.57 39.78 1677995
20040818 39.82 40.09 39.65 40.06 1536501
20040819 40.06 40.08 39.73 39.88 2190410
20040820 39.86 40.15 39.74 40.13 926632
20040823 40.06 40.21 39.90 39.94 1022598
20040824 39.87 40.21 39.80 40.08 916663
20040825 40.25 40.28 40.09 40.17 722053
20040826 40.10 40.33 40.02 40.29 713275
20040827 40.31 40.31 40.07 40.19 534286
20040830 40.18 40.19 39.92 40.15 836171
20040831 40.19 40.65 40.14 40.53 1453925
20040901 40.44 40.78 40.29 40.74 1512547
20040902 41.42 41.42 40.74 40.82 2590790
20040903 40.98 40.99 40.53 40.72 1173020
20040907 40.72 41.03 40.66 41.03 1828268
20040908 40.90 41.03 40.68 40.97 2468936
20040909 40.90 41.48 40.90 41.33 2996675
20040910 41.33 41.66 41.15 41.48 1901470
20040913 41.36 41.44 41.12 41.27 1662819
20040914 41.44 41.44 40.98 41.05 1151743
20040915 41.05 41.05 40.63 40.93 1514332
20040916 40.93 41.09 40.80 40.84 1803272
20040917 40.84 40.93 40.67 40.78 2290543
20040920 40.68 40.76 40.57 40.60 1383253
20040921 40.60 40.66 40.47 40.60 1709835
20040922 40.43 40.56 40.26 40.49 1695254
20040923 40.19 40.49 40.00 40.18 2294560
20040924 40.25 40.37 40.09 40.25 1256042
20040927 40.25 40.51 40.04 40.29 1648834
20040928 40.19 40.93 40.19 40.87 1661629
20040929 40.88 40.88 40.36 40.69 1443064
20040930 40.66 40.93 40.47 40.74 1676805
20041001 40.75 40.78 40.50 40.63 1243246
20041004 40.72 40.83 40.38 40.46 1450503
20041005 40.65 40.95 40.57 40.88 1938666
20041006 40.84 41.76 40.77 41.66 1849396
20041007 41.67 41.99 41.54 41.94 2160951
20041008 42.01 42.47 41.92 42.29 1894924
20041011 42.22 42.58 42.16 42.27 1979285
20041012 42.26 42.32 41.84 42.05 2035079
20041013 42.22 42.25 41.39 41.64 1004149
20041014 41.67 41.67 41.32 41.54 1478921
20041015 41.79 42.26 41.74 42.05 1519242
20041018 41.96 42.06 41.70 41.95 1325227
20041019 41.85 42.34 41.79 42.13 1521920
20041020 42.14 42.48 41.73 42.42 1445891
20041021 42.30 42.46 41.86 41.97 1485468
20041022 41.97 42.43 41.70 42.19 1585600
20041025 41.77 43.53 41.77 43.32 2627243
20041026 43.32 44.12 43.16 44.10 2549577
20041027 43.80 44.39 43.58 43.65 2283252
20041028 43.55 43.59 42.99 43.52 2026896
20041029 43.57 43.93 43.35 43.93 1435476
20041101 43.62 43.93 43.62 43.81 1759083
20041102 43.75 43.75 42.68 42.82 2697767
20041103 43.05 43.58 42.93 43.53 2668307
20041104 43.67 44.47 43.55 44.47 2216745
20041105 44.04 44.22 43.39 44.02 2132384
20041108 43.96 44.93 43.94 44.80 2187286
20041109 44.90 45.11 44.80 44.86 1486956
20041110 45.03 45.10 44.76 45.03 1367184
20041111 45.07 45.70 44.94 45.60 1811902
20041112 45.10 45.80 45.07 45.73 1794048
20041115 45.87 45.89 45.21 45.33 1161791
20041116 45.26 45.85 45.19 45.30 955146
20041117 45.53 45.84 44.49 44.60 2049777
20041118 44.73 44.88 44.63 44.71 949537
20041119 44.56 44.89 44.23 44.38 1358400
20041122 44.44 45.32 44.44 45.11 1378769
20041123 45.05 45.97 44.92 45.61 1777595
20041124 46.06 46.06 45.27 45.29 1693608
20041126 45.39 45.63 45.26 45.34 1072196
20041129 45.39 45.45 44.36 44.63 1298768
20041130 44.54 44.69 43.88 43.91 1507185
20041201 43.97 44.02 43.51 43.85 1715897
20041202 43.94 43.97 43.18 43.39 1746155
20041203 43.54 44.08 43.53 44.00 1457885
20041206 44.00 44.21 43.86 44.17 1544086
20041207 44.21 44.52 44.17 44.23 1624382
20041208 44.23 44.46 44.10 44.13 1651098
20041209 44.13 44.42 43.93 44.36 1365042
20041210 44.19 44.31 43.81 44.10 1635010
20041213 44.21 45.15 44.17 45.03 1660988
20041214 45.03 45.57 44.94 45.29 1711469
20041215 45.15 45.51 45.11 45.39 1653165
20041216 45.32 45.32 44.73 44.94 1829552
20041217 44.38 45.49 44.38 45.19 2803443
20041220 44.86 45.39 44.71 45.07 1974794
20041221 45.07 45.81 45.06 45.81 1645785
20041222 45.66 46.17 45.66 45.94 1313233
20041223 45.94 46.01 45.63 45.63 590859
20041227 45.56 46.16 45.43 45.43 1535525
20041228 45.76 45.93 45.54 45.80 1173157
20041229 45.76 46.15 45.51 45.97 885919
20041230 46.00 46.52 45.99 46.18 838243
20041231 46.14 46.14 45.73 45.79 587907
20050103 45.80 45.93 45.02 45.02 1547923
20050104 45.03 45.41 44.65 44.67 1749846
20050105 44.38 44.59 43.95 43.96 2182621
20050106 43.94 44.11 43.68 44.00 1860696
20050107 44.04 44.39 43.87 43.98 1891988
20050110 43.90 44.35 43.77 44.26 1935236
20050111 44.26 44.32 43.87 44.16 1909701
20050112 44.07 44.56 43.87 44.43 1940993
20050113 44.40 45.05 44.40 44.63 799719
20050114 44.70 45.19 44.44 45.05 1269247
20050118 44.71 45.51 44.59 45.38 1095517
20050119 45.66 45.89 45.10 45.18 788353
20050120 45.18 45.29 44.67 45.09 1405781
20050121 45.09 45.41 44.96 45.19 1613017
20050124 45.26 46.32 45.19 46.08 2237382
20050125 46.08 46.37 46.01 46.08 1584234
20050126 46.10 47.02 46.04 46.75 1946159
20050127 46.58 47.14 46.56 47.07 1103783
20050128 46.98 47.29 46.83 47.11 1581134
20050131 46.78 47.67 46.75 47.10 1982027
20050201 47.18 47.20 46.75 47.02 1806673
20050202 47.02 48.18 46.93 47.87 1626006
20050203 47.39 47.91 47.30 47.91 1198692
20050204 48.09 48.49 47.98 48.49 1157068
20050207 48.12 48.41 47.95 48.03 1301720
20050208 48.03 48.37 47.93 48.20 1376703
20050209 48.42 48.51 47.87 48.01 1113422
20050210 48.00 48.20 47.83 48.03 1400530
20050211 47.38 48.08 47.38 47.93 1532365
20050214 47.75 48.39 47.62 48.37 1412248
20050215 48.37 48.54 47.99 48.20 1113422
20050216 48.01 48.41 47.64 48.33 910982
20050217 48.22 48.43 48.09 48.23 1317327
20050218 47.75 47.89 47.00 47.00 1447697
20050222 46.61 46.72 45.57 45.59 2320300
20050223 45.85 46.33 45.77 46.32 1346477
20050224 46.39 46.93 46.15 46.89 1531633
20050225 46.92 48.07 46.68 47.97 1317034
20050228 47.29 47.87 47.17 47.19 1647648
20050301 47.22 48.07 47.22 47.58 1480656
20050302 47.45 47.95 47.22 47.56 1071381
20050303 47.58 47.98 47.46 47.70 816353
20050304 47.86 48.65 47.86 48.61 1232660
20050307 48.61 49.11 48.58 49.00 970454
20050308 48.73 48.89 46.08 48.59 1305608
20050309 48.06 48.26 47.71 47.79 1384563
20050310 47.79 48.29 47.34 48.05 1115033
20050311 47.96 48.32 47.76 47.79 997846
20050314 48.06 49.08 47.79 49.08 1473186
20050315 49.12 49.15 48.61 48.82 1680606
20050316 48.82 49.09 48.07 48.37 1251116
20050317 48.47 48.56 47.83 47.99 1489738
20050318 47.99 48.30 47.68 47.94 1624357
20050321 47.58 48.20 47.58 48.04 953755
20050322 48.18 48.44 47.22 47.29 1308831
20050323 46.97 47.22 46.29 47.00 1737881
20050324 47.17 47.53 47.17 47.36 898384
20050328 47.39 47.98 47.28 47.77 843746
20050329 47.77 47.94 47.14 47.21 1126605
20050330 47.37 48.01 47.21 47.77 1474211
20050331 47.99 48.46 47.99 48.24 1794424
20050401 48.71 49.06 48.31 48.63 1824160
20050404 48.63 48.80 48.10 48.33 1596818
20050405 48.57 49.46 48.50 49.29 2034364
20050406 49.46 49.62 49.21 49.28 1100971
20050407 49.32 49.73 49.30 49.48 914790
20050408 49.51 49.63 49.02 49.46 1189886
20050411 49.63 50.03 49.61 49.79 1427190
20050412 49.73 50.09 49.20 49.99 1706241
20050413 49.90 50.87 49.46 49.49 1254339
20050414 49.05 49.30 48.83 48.85 2152430
20050415 48.85 48.91 47.86 47.86 1608829
20050418 47.79 48.97 47.52 48.70 1778457
20050419 48.78 49.13 48.70 48.98 1773770
20050420 48.50 49.03 48.34 48.81 1378557
20050421 49.01 49.24 48.85 49.17 1009565
20050422 49.28 49.49 48.99 49.39 1250384
20050425 49.38 52.29 49.00 49.00 1439348
20050426 48.25 48.57 48.07 48.11 2049599
20050427 48.23 49.02 47.81 48.91 1483879
20050428 49.10 49.62 48.76 49.06 2531237
20050429 49.12 50.17 48.82 50.04 1717813
20050502 50.01 50.27 49.79 49.90 1366546
20050503 49.66 49.90 48.82 49.22 2161805
20050504 49.24 49.90 48.88 49.83 1754727
20050505 49.83 50.05 49.53 49.73 1405657
20050506 49.63 49.77 49.45 49.56 1102143
20050509 49.51 49.78 49.08 49.73 1868398
20050510 49.56 50.08 49.54 49.69 2201759
20050511 49.86 49.95 49.34 49.93 1402652
20050512 49.96 49.96 49.35 49.36 943341
20050513 49.45 49.48 47.70 48.44 2139674
20050516 48.27 48.53 47.87 48.53 1752916
20050517 48.41 49.30 48.36 49.18 1138174
20050518 49.62 49.79 49.09 49.13 1244605
20050519 49.18 49.35 48.89 49.10 1370665
20050520 48.83 48.88 48.48 48.84 2196379
20050523 48.93 49.35 48.54 49.28 1367175
20050524 49.35 49.37 48.90 49.05 1322393
20050525 49.07 49.14 48.63 48.88 748072
20050526 49.04 49.45 48.71 49.26 1094555
20050527 49.30 49.66 49.29 49.57 1074490
20050531 49.71 49.90 49.40 49.40 1460085
20050601 49.48 50.47 49.42 50.10 1741139
20050602 50.07 50.15 49.84 49.86 1210873
20050603 50.00 50.15 49.80 50.00 1457467
20050606 50.14 50.70 50.00 50.68 1241843
20050607 50.85 51.56 50.68 50.85 1209273
20050608 50.96 51.02 50.51 50.55 828040
20050609 50.55 50.62 50.21 50.55 857265
20050610 50.54 50.73 50.26 50.62 873259
20050613 50.61 50.94 50.46 50.78 753161
20050614 50.61 51.19 50.57 51.00 676100
20050615 51.20 51.20 50.23 50.51 1140209
20050616 50.51 50.58 50.00 50.20 1246059
20050617 50.45 50.87 50.36 50.64 1171179
20050620 50.56 51.19 50.54 51.00 930255
20050621 51.22 51.62 51.18 51.44 1656081
20050622 51.66 51.87 51.38 51.82 965005
20050623 51.79 52.33 51.72 52.18 1670475
20050624 52.06 52.30 51.41 51.52 1246786
20050627 51.49 51.90 51.38 51.59 1027962
20050628 51.75 52.04 51.65 51.93 1364704
20050629 52.10 52.31 51.75 51.93 1989478
20050630 51.96 52.24 51.76 51.96 3586818
20050701 52.10 52.13 51.75 52.11 2058542
20050705 51.79 52.69 51.75 52.62 1054570
20050706 52.59 52.83 51.89 51.90 1434204
20050707 51.73 52.31 51.65 52.30 1672802
20050708 52.24 52.68 52.06 52.67 1665095
20050711 52.61 53.12 52.61 53.02 1199241
20050712 53.16 53.19 52.66 52.92 1149370
20050713 53.03 53.26 52.77 53.03 1336351
20050714 53.03 53.30 51.97 52.15 1386223
20050715 52.15 52.37 51.98 52.13 1017203
20050718 52.17 52.39 52.03 52.15 1139628
20050719 52.32 52.59 52.11 52.34 1166381
20050720 52.20 52.27 51.91 52.13 1862691
20050721 52.06 52.13 51.34 51.94 2170789
20050722 52.15 52.97 52.13 52.91 1125088
20050725 52.61 53.45 52.58 52.97 1487856
20050726 53.14 53.47 52.97 53.27 1359760
20050727 53.58 53.73 53.27 53.37 1098917
20050728 53.41 53.74 52.94 53.65 829349
20050729 53.54 53.99 53.52 53.60 1250276
20050801 53.71 53.85 52.19 52.20 1624675
20050802 52.34 53.62 52.33 53.37 1703480
20050803 53.37 54.49 53.23 53.94 1662624
20050804 53.96 53.96 53.34 53.65 1161874
20050805 53.47 53.49 52.22 52.53 1178304
20050808 52.49 53.03 51.49 51.50 1725436
20050809 51.51 52.29 51.51 52.00 1564044
20050810 52.47 52.79 51.79 51.99 2277411
20050811 52.16 52.72 52.09 52.30 1280322
20050812 52.31 52.55 51.89 52.33 951616
20050815 52.42 52.65 52.13 52.51 523302
20050816 52.57 52.68 51.84 51.95 916825
20050817 51.77 51.95 51.38 51.70 1542623
20050818 51.75 52.19 51.34 52.05 887809
20050819 52.30 52.44 52.00 52.18 1147223
20050822 52.18 52.65 52.15 52.58 1153719
20050823 52.58 53.19 52.58 53.08 924910
20050824 53.17 53.76 52.92 52.97 1173641
20050825 53.10 53.46 52.99 53.29 764960
20050826 53.96 54.12 53.50 53.54 1261267
20050829 52.78 53.69 52.75 53.60 1248996
20050830 53.48 53.61 52.72 53.08 2384237
20050831 52.74 52.86 51.58 51.89 6629698
20050901 51.78 51.89 50.71 51.02 7883746
20050902 51.26 52.67 51.19 52.33 4199843
20050906 52.37 52.93 52.24 52.41 3204342
20050907 52.23 52.39 51.60 51.76 2910860
20050908 51.50 51.69 51.23 51.27 2047014
20050909 51.27 52.18 51.25 51.82 2728534
20050912 51.68 51.81 51.19 51.29 2015688
20050913 50.78 51.16 50.57 50.65 2216780
20050914 50.63 51.16 50.54 51.05 1930660
20050915 50.91 51.57 50.91 51.27 1440128
20050916 51.88 51.92 51.43 51.79 2365470
20050919 52.59 52.72 51.88 52.12 2031134
20050920 51.77 52.13 51.49 51.53 2395930
20050921 51.26 51.55 49.97 50.05 3868539
20050922 49.60 49.85 48.85 49.20 2958931
20050923 49.09 50.05 48.87 49.88 2981884
20050926 51.09 51.30 50.45 50.67 2513583
20050927 50.57 50.93 50.53 50.71 1564421
20050928 50.85 51.18 50.32 50.89 1679475
20050929 50.74 51.70 50.67 51.42 1336045
20050930 51.40 51.75 51.20 51.48 1842313
20051003 52.64 52.72 52.06 52.64 2380773
20051004 52.64 52.94 51.41 51.55 2670357
20051005 51.47 51.47 49.94 49.94 2435918
20051006 49.81 50.08 48.57 49.54 3202321
20051007 49.84 50.03 49.48 49.65 1307750
20051010 50.01 50.01 48.66 48.95 1159205
20051011 49.32 49.61 48.70 48.84 2669491
20051012 48.88 49.45 48.23 48.42 1739817
20051013 48.07 48.28 47.28 47.73 2049901
20051014 47.90 48.39 47.90 48.30 2044415
20051017 48.31 48.84 48.14 48.48 2427834
20051018 48.45 48.49 47.47 47.48 1962419
20051019 48.17 48.27 47.08 47.98 2327937
20051020 48.15 48.16 46.43 46.52 2063471
20051021 46.77 47.50 46.67 47.37 1601810
20051024 47.62 48.70 47.62 48.70 1281910
20051025 48.79 49.18 48.14 48.43 2062316
20051026 48.14 48.30 47.48 47.55 1826289
20051027 47.62 47.92 46.94 47.26 1344129
20051028 47.59 48.83 47.49 48.79 1341530
20051031 48.95 49.32 48.70 48.99 1619422
20051101 47.80 47.92 46.41 47.55 5501819
20051102 47.31 47.87 47.05 47.87 2022906
20051103 48.42 49.20 48.14 48.88 2865531
20051104 49.05 49.15 48.10 48.37 1627073
20051107 48.38 49.14 48.01 48.39 1855738
20051108 48.43 48.74 48.12 48.31 3177568
20051109 48.48 48.74 48.21 48.34 1300507
20051110 48.52 48.55 47.58 48.43 1272717
20051111 48.52 48.52 47.73 48.14 1122885
20051114 48.03 48.30 47.44 47.63 1486007
20051115 47.48 47.93 47.30 47.33 1094809
20051116 47.61 47.75 47.32 47.42 1093233
20051117 47.60 48.02 47.45 47.84 1994521
20051118 47.58 48.13 47.47 47.96 1917742
20051121 48.07 48.29 47.70 47.94 1606761
20051122 47.61 48.36 47.61 48.35 1560637
20051123 48.35 49.40 48.35 49.08 1349209
20051125 49.31 49.57 49.22 49.57 399363
20051128 49.41 49.90 49.12 49.67 1574245
20051129 50.02 50.26 49.50 49.55 1300507
20051130 49.69 49.84 48.85 48.87 1403785
20051201 49.15 49.61 48.95 49.29 1441172
20051202 49.37 49.45 48.90 49.00 747301
20051205 48.27 48.91 48.05 48.80 1511504
20051206 48.97 49.08 48.59 48.74 1586134
20051207 48.81 49.04 48.13 48.35 1079339
20051208 48.48 49.05 48.48 48.82 1166288
20051209 48.99 49.64 48.91 49.18 1394617
20051212 49.50 49.74 48.68 48.87 1116296
20051213 48.92 49.30 48.77 49.24 814195
20051214 49.38 50.61 49.32 49.34 3612025
20051215 49.36 49.91 49.36 49.74 2713889
20051216 49.88 49.96 49.14 49.15 2046948
20051219 49.10 49.27 48.64 48.73 1683110
20051220 48.64 49.06 48.62 49.04 837401
20051221 48.97 49.22 48.16 48.30 998263
20051222 48.39 48.55 48.20 48.30 1008147
20051223 48.47 48.50 48.24 48.30 894985
20051227 48.29 48.64 48.27 48.36 826514
20051228 48.43 48.77 48.09 48.25 747874
20051229 48.13 48.42 48.07 48.07 592884
20051230 48.02 48.13 47.67 47.93 944404
20060103 48.27 49.22 48.26 49.19 2437143
20060104 49.26 49.45 48.37 49.02 1762753
20060105 49.15 49.17 48.64 48.73 1373704
20060106 49.22 49.41 48.68 49.27 1189636
20060109 49.30 49.44 48.74 49.04 958585
20060110 48.80 49.41 48.64 49.17 975058
20060111 49.43 49.46 48.83 48.92 1214561
20060112 48.97 49.45 48.85 49.34 1555193
20060113 49.51 49.60 49.21 49.48 1764758
20060117 49.13 49.66 48.94 49.64 1203817
20060118 49.70 50.01 49.59 49.73 1137639
20060119 49.54 50.04 49.29 49.97 1950975
20060120 49.87 50.05 49.11 49.20 1585561
20060123 49.31 49.57 49.06 49.16 945693
20060124 49.14 49.55 49.06 49.52 1000985
20060125 49.50 49.78 48.60 48.67 1701015
20060126 49.28 49.28 47.93 48.09 2158964
20060127 48.09 48.74 48.07 48.71 1496034
20060130 48.71 48.83 48.27 48.33 1546599
20060131 48.07 49.04 47.72 48.53 2060556
20060201 48.82 49.09 48.43 48.59 2088345
20060202 48.65 48.83 48.02 48.16 2124299
20060203 47.79 48.36 47.45 48.18 2716897
20060206 48.81 48.81 48.04 48.75 1796272
20060207 48.65 48.84 48.26 48.80 1769772
20060208 48.74 49.07 48.66 48.97 3057362
20060209 48.91 49.17 48.78 49.01 2080172
20060210 48.99 49.38 48.90 49.25 1645375
20060213 49.18 49.23 48.84 48.97 850262
20060214 49.10 49.17 48.40 48.63 1528255
20060215 48.72 49.32 48.62 49.32 2119970
20060216 49.26 49.49 48.98 49.41 1525980
20060217 49.53 49.92 49.45 49.79 1566205
20060221 49.93 50.37 49.89 50.32 1507645
20060222 50.62 51.34 50.47 51.18 2960425
20060223 51.22 51.26 50.74 50.83 2340993
20060224 50.83 51.03 50.72 50.78 1304816
20060227 50.92 51.15 50.87 51.07 1619791
20060228 50.87 51.09 50.75 51.01 1494568
20060301 50.97 50.99 50.47 50.66 2557183
20060302 50.49 50.63 50.12 50.30 2170855
20060303 50.06 50.30 49.86 49.91 1982666
20060306 50.06 50.06 49.09 49.11 2001712
20060307 48.92 49.19 48.69 49.18 1397773
20060308 49.22 49.80 48.57 49.42 1884876
20060309 49.95 49.95 49.38 49.45 1541189
20060310 49.36 49.95 49.14 49.90 1413550
20060313 49.95 50.33 49.85 50.26 1249524
20060314 50.16 50.46 49.89 50.32 1426911
20060315 50.18 50.34 49.85 50.15 1264591
20060316 50.35 50.75 50.22 50.63 1258053
20060317 50.66 50.75 50.30 50.40 1334380
20060320 50.55 50.59 49.68 49.92 1138373
20060321 49.99 50.01 49.12 49.30 1524701
20060322 49.32 49.66 49.09 49.62 822261
20060323 49.59 49.59 48.95 49.35 1047264
20060324 49.42 49.56 49.08 49.23 784311
20060327 49.18 49.25 48.73 48.84 740817
20060328 48.70 49.11 48.51 49.05 1379295
20060329 49.14 49.40 48.83 49.30 996663
20060330 49.16 49.35 48.50 48.68 1757521
20060331 48.66 48.86 48.37 48.50 1184141
20060403 48.54 48.97 48.52 48.76 1218539
20060404 48.63 49.47 48.43 49.19 1624908
20060405 49.19 50.04 49.17 49.99 1434871
20060406 49.88 49.99 49.25 49.39 1462019
20060407 49.32 49.35 48.60 48.95 1952675
20060410 48.94 49.40 48.59 48.63 1273688
20060411 48.69 48.72 47.79 47.95 1715022
20060412 47.95 48.20 47.84 47.88 1374036
20060413 47.63 47.88 47.52 47.61 1241849
20060417 48.23 48.23 46.98 47.67 695617
20060418 47.65 48.76 47.65 48.76 1711327
20060419 48.76 49.13 48.43 48.87 1609415
20060420 48.74 49.42 48.74 49.23 1805848
20060421 49.47 49.71 49.08 49.31 1150029
20060424 49.14 49.82 48.80 49.70 1236164
20060425 49.73 49.73 48.53 48.81 2028292
20060426 48.73 49.11 48.12 48.45 1240001
20060427 48.19 49.42 48.02 49.26 1228062
20060428 49.18 49.44 48.89 49.21 984013
20060501 49.21 49.53 48.27 48.55 1080240
20060502 48.70 49.26 48.63 48.92 1092321
20060503 48.79 48.97 47.98 48.14 1942299
20060504 48.33 48.44 47.99 48.26 1225645
20060505 48.61 49.62 48.60 49.57 1333243
20060508 49.54 49.65 49.38 49.48 1269850
20060509 49.20 49.36 48.68 48.76 2416532
20060510 48.57 49.54 48.54 49.53 1544730
20060511 49.38 49.44 48.71 49.11 981253
20060512 48.80 49.01 48.11 48.30 1404954
20060515 47.93 48.88 47.93 48.76 1317082
20060516 48.75 48.84 48.47 48.53 699303
20060517 48.11 48.59 47.60 48.20 1801009
20060518 47.56 48.71 47.56 48.13 1421174
20060519 48.18 49.14 48.00 48.61 1903972
20060522 48.62 49.32 48.43 48.80 1998896
20060523 48.85 49.14 48.32 48.37 1585210
20060524 48.21 48.66 47.66 48.34 1221736
20060525 48.50 48.76 48.32 48.74 1145571
20060526 48.94 49.37 48.83 49.32 1475053
20060530 48.99 49.47 48.93 49.20 1410454
20060531 49.20 50.27 49.20 49.71 1649808
20060601 49.54 50.77 49.41 50.75 2478027
20060602 50.87 51.32 50.59 51.27 1422020
20060605 51.19 51.44 50.88 51.03 1986202
20060606 51.08 51.17 50.48 50.96 1715536
20060607 50.99 51.00 50.44 50.51 1150790
20060608 50.51 51.19 50.38 50.96 2093537
20060609 50.62 51.50 50.61 51.39 1242610
20060612 51.45 51.74 51.22 51.41 1147264
20060613 51.37 51.49 50.76 50.97 1818499
20060614 50.98 50.98 50.11 50.47 966866
20060615 50.52 50.81 50.13 50.66 1732320
20060616 50.48 50.91 50.26 50.40 1719344
20060619 50.56 50.58 49.67 49.92 1094936
20060620 49.96 50.22 49.69 49.96 1164330
20060621 49.80 50.10 49.47 49.80 1066445
20060622 49.66 49.74 49.18 49.62 1338803
20060623 49.53 49.94 49.31 49.44 871379
20060626 49.51 49.88 49.33 49.54 874764
20060627 49.57 50.09 49.54 49.69 1254458
20060628 49.78 50.15 49.70 50.01 1173498
20060629 50.30 50.61 49.76 50.05 2805253
20060630 50.13 50.35 49.90 50.16 2209195
20060703 50.34 50.71 50.20 50.66 808049
20060705 50.51 50.81 50.40 50.66 1043454
20060706 50.52 50.65 50.33 50.59 1375898
20060707 50.61 51.35 50.59 51.09 1446985
20060710 51.05 51.52 51.04 51.44 1444305
20060711 51.37 52.00 51.37 51.93 1845439
20060712 52.06 52.59 51.86 52.00 2122170
20060713 51.91 52.60 51.90 52.01 1887188
20060714 52.10 52.45 51.88 52.17 1853337
20060717 52.27 52.80 52.16 52.58 1380553
20060718 53.03 53.66 52.86 53.45 3247007
20060719 53.52 54.12 53.35 53.90 1973508
20060720 54.00 54.10 53.69 53.95 1703265
20060721 54.42 54.43 54.05 54.32 2371820
20060724 54.40 54.91 54.27 54.88 1852914
20060725 54.88 55.25 54.83 55.12 2003409
20060726 55.20 55.40 55.16 55.27 2405953
20060727 55.58 55.66 54.76 54.77 1856722
20060728 54.89 55.44 54.71 55.02 1545294
20060731 54.78 55.26 54.61 54.66 1408339
20060801 54.74 55.34 54.45 55.23 1586761
20060802 55.19 55.46 55.04 55.29 1099449
20060803 55.07 55.29 54.90 55.10 1373218
20060804 55.29 55.38 54.90 55.23 950223
20060807 55.23 55.41 54.56 54.63 1706932
20060808 54.81 56.08 54.77 55.87 3164636
20060809 56.00 56.51 55.71 55.86 1817935
20060810 55.66 55.86 55.45 55.68 1611444
20060811 55.71 55.88 55.40 55.53 984032
20060814 55.83 56.01 55.63 55.72 1090349
20060815 55.90 56.18 55.75 56.10 1040202
20060816 56.26 56.54 55.13 55.19 1612131
20060817 55.31 55.40 54.65 54.98 1453005
20060818 54.98 55.68 54.97 55.30 1375683
20060821 55.32 55.76 55.13 55.28 1348649
20060822 55.40 55.72 55.32 55.68 2018210
20060823 55.68 55.69 55.00 55.16 1286735
20060824 55.36 55.54 55.08 55.25 891302
20060825 54.94 55.18 54.91 55.03 1727273
20060828 54.97 55.32 54.83 55.21 1480180
20060829 55.18 55.24 54.84 54.93 1538171
20060830 54.96 54.97 54.75 54.88 1016109
20060831 54.96 55.53 54.94 55.43 1745623
20060901 55.43 55.64 55.26 55.36 1039081
20060905 55.26 55.26 54.67 54.98 1230985
20060906 54.67 55.21 54.46 54.92 1393333
20060907 54.83 55.40 54.81 55.13 1628520
20060908 54.76 55.79 54.76 55.76 1014428
20060911 55.63 56.43 55.61 56.40 2093711
20060912 56.40 56.40 55.33 55.56 1764533
20060913 55.56 56.06 55.12 55.98 1314190
20060914 55.90 56.42 55.46 55.51 1584816
20060915 55.73 56.09 55.69 55.96 1163189
20060918 55.79 55.93 55.33 55.48 1260541
20060919 55.51 55.83 55.42 55.67 1341645
20060920 55.66 55.81 55.50 55.51 1270066
20060921 55.50 55.54 55.11 55.46 810618
20060922 55.45 55.56 54.97 54.98 1795630
20060925 55.13 56.11 55.01 55.71 1517300
20060926 55.98 56.01 55.58 55.71 1120746
20060927 55.74 57.04 55.69 56.96 2331280
20060928 56.95 57.11 56.46 56.77 1094972
20060929 56.83 56.88 55.84 55.85 2097774
20061002 55.96 56.89 55.96 56.61 1518280
20061003 56.61 57.55 56.41 57.35 3096093
20061004 57.25 57.45 57.02 57.43 1759631
20061005 57.17 57.47 57.12 57.37 1415325
20061006 57.45 57.60 56.99 57.56 1310408
20061009 57.53 57.66 57.16 57.60 1286735
20061010 57.65 58.50 57.60 58.45 1446982
20061011 58.40 58.47 57.71 58.08 2082225
20061012 58.13 58.22 57.61 58.10 1056311
20061013 58.10 58.38 57.87 57.97 1143578
20061016 57.98 58.82 57.98 58.81 1283233
20061017 58.99 60.17 58.95 60.02 3559603
20061018 60.32 61.06 60.28 60.94 3733577
20061019 60.94 61.05 60.64 60.91 1698698
20061020 61.07 61.28 60.57 60.90 2172994
20061023 60.60 61.17 60.60 61.01 1801934
20061024 60.11 61.00 60.10 60.83 2843536
20061025 61.01 61.94 60.98 61.75 2518141
20061026 61.72 61.95 61.53 61.71 1531307
20061027 61.54 61.92 61.54 61.72 1437457
20061030 62.01 62.01 61.59 61.83 1200309
20061031 62.04 62.07 61.19 61.27 2193865
20061101 61.44 61.85 61.06 61.54 2656395
20061102 61.53 61.59 60.62 60.89 1473036
20061103 60.63 60.75 59.96 60.15 1919037
20061106 61.05 61.50 60.54 61.36 3321195
20061107 61.36 61.62 61.24 61.31 1604987
20061108 61.14 62.11 61.14 61.88 1017097
20061109 61.88 62.17 61.81 62.02 899756
20061110 62.07 62.40 62.04 62.31 1510543
20061113 62.29 63.18 62.15 62.96 4049319
20061114 63.04 63.26 62.69 63.24 1743416
20061115 63.18 63.67 63.16 63.65 1891520
20061116 63.94 64.55 63.90 64.08 2523882
20061117 63.80 64.24 63.69 64.19 1630668
20061120 63.94 64.34 63.92 64.20 1255956
20061121 63.94 64.10 63.87 63.96 1018211
20061122 63.92 64.42 63.92 64.19 939705
20061124 64.01 64.26 63.97 64.16 338244
20061127 63.98 64.50 63.87 64.15 1713350
20061128 64.05 64.62 63.62 64.59 1890267
20061129 64.61 65.72 64.56 65.71 1646258
20061130 65.51 65.79 65.20 65.61 1722119
20061201 65.45 65.97 65.02 65.25 2125924
20061204 65.65 66.16 65.48 66.09 1838765
20061205 66.09 66.58 65.99 66.06 1669225
20061206 66.04 66.41 65.79 66.18 1679387
20061207 66.24 66.37 65.71 65.76 1342396
20061208 65.76 66.00 65.43 65.54 1168959
20061211 65.66 66.09 65.55 66.01 1037976
20061212 66.09 66.38 65.73 66.30 1318037
20061213 66.28 66.60 66.09 66.34 1001368
20061214 66.37 66.71 66.01 66.40 1850875
20061215 66.39 66.53 66.17 66.53 1497459
20061218 66.45 66.89 66.19 66.35 1225750
20061219 66.45 67.13 66.39 66.98 1568727
20061220 66.99 67.55 66.88 67.01 1091706
20061221 66.96 67.27 66.69 66.81 819997
20061222 66.85 66.92 66.41 66.67 947361
20061226 66.67 66.93 66.56 66.81 468391
20061227 67.14 67.17 66.67 66.83 585871
20061228 66.65 66.97 66.33 66.34 739682
20061229 66.32 66.61 66.22 66.32 866210
20070103 66.32 67.11 66.16 66.80 1837234
20070104 66.81 67.65 66.53 67.59 3633126
20070105 67.24 67.31 65.58 65.92 3159028
20070108 65.78 66.42 65.28 65.43 2347940
20070109 65.50 65.82 65.05 65.38 1433290
20070110 65.26 66.16 65.26 66.07 941654
20070111 66.13 66.78 65.99 66.01 1589327
20070112 65.81 65.95 64.88 64.99 1609372
20070116 64.97 65.34 64.84 65.17 2116459
20070117 65.30 65.30 64.37 65.20 2175338
20070118 65.30 65.38 64.91 64.98 1592390
20070119 64.84 65.40 64.66 65.40 1564272
20070122 65.63 66.43 65.30 66.18 1916714
20070123 66.18 66.43 65.95 66.16 1426191
20070124 66.02 66.42 65.96 66.42 931910
20070125 66.51 66.65 65.94 65.97 1012365
20070126 65.80 66.11 65.53 66.01 858972
20070129 65.74 66.25 65.74 66.21 1320403
20070130 66.48 66.81 66.21 66.52 1640969
20070131 66.30 66.81 65.98 66.71 1764852
20070201 66.47 68.06 66.42 67.98 2803803
20070202 67.89 68.46 67.58 68.34 2108385
20070205 68.18 70.50 68.03 70.19 4208837
20070206 69.92 70.45 69.56 70.35 2917108
20070207 70.35 70.82 70.02 70.74 1473558
20070208 71.37 71.37 70.51 70.97 1671509
20070209 71.08 71.52 70.61 70.88 1280868
20070212 70.72 71.27 70.43 70.74 1528653
20070213 71.01 71.96 70.59 71.89 1807445
20070214 71.94 72.52 71.89 72.20 1505397
20070215 72.23 72.24 71.68 71.69 1798170
20070216 71.81 71.99 71.43 71.99 2135241
20070220 71.16 72.24 71.16 72.12 1543326
20070221 71.99 72.10 71.30 71.97 1584439
20070222 71.84 72.58 71.56 72.20 1429539
20070223 72.20 73.22 71.99 72.93 1559245
20070226 73.91 76.00 73.68 74.30 1900745
20070227 73.79 74.08 70.69 71.21 2127766
20070228 71.21 72.22 70.48 71.34 2981724
20070301 71.34 71.46 69.96 71.20 2575993
20070302 71.11 71.20 69.53 69.53 2079870
20070305 68.99 69.95 68.76 69.05 2200025
20070306 69.23 69.95 69.05 69.70 2240722
20070307 69.31 70.43 69.26 69.76 1614616
20070308 69.94 70.80 69.76 70.71 2209300
20070309 70.85 71.20 70.31 70.67 2740168
20070312 70.56 71.70 70.56 71.59 1390502
20070313 72.05 72.64 71.13 71.19 3489613
20070314 71.16 71.80 70.27 71.51 2542494
20070315 71.46 72.53 71.09 72.33 3309935
20070316 72.34 72.90 71.78 72.08 3205561
20070319 72.26 72.94 71.96 72.71 1408082
20070320 72.89 73.75 72.18 73.75 1770070
20070321 73.48 75.49 72.98 75.25 2749996
20070322 75.25 75.48 74.63 75.23 2581392
20070323 75.35 75.43 74.86 75.17 2012179
20070326 74.94 75.40 74.64 75.30 2381503
20070327 74.95 75.84 74.88 75.62 1632473
20070328 75.20 75.69 75.06 75.22 1510795
20070329 75.84 76.04 75.20 75.97 1731448
20070330 76.03 76.67 75.17 75.79 2381226
20070402 76.42 77.85 75.77 77.76 2217605
20070403 77.94 78.61 77.63 78.50 2363092
20070404 78.61 79.03 77.92 78.36 1728680
20070405 78.37 79.72 78.06 78.96 1315336
20070409 79.00 79.96 78.99 79.72 1227988
20070410 79.64 79.90 79.22 79.68 1064644
20070411 79.68 80.05 78.66 78.81 1812152
20070412 78.74 78.78 77.69 78.49 1876659
20070413 78.60 79.31 78.28 79.28 1785020
20070416 79.46 80.35 79.15 80.28 1532390
20070417 80.02 80.89 79.64 80.83 1872506
20070418 80.76 81.75 80.44 81.53 2206116
20070419 81.34 81.70 80.56 81.40 2309521
20070420 82.13 82.37 81.49 82.28 2712206
20070423 82.40 83.23 81.88 83.04 1641886
20070424 82.72 83.48 82.50 83.29 1722035
20070425 83.37 84.29 83.16 84.13 1434660
20070426 85.09 85.09 83.05 83.15 1498614
20070427 82.50 83.51 82.29 82.44 1696842
20070430 82.74 83.32 81.73 81.73 1414865
20070501 82.06 83.31 81.63 83.22 2337622
20070502 83.26 84.04 83.13 83.83 957225
20070503 84.02 84.46 83.53 84.12 1691720
20070504 84.35 84.87 84.16 84.72 1235602
20070507 84.90 86.04 84.73 85.75 1347451
20070508 85.60 85.90 84.91 85.68 1592664
20070509 85.57 86.01 85.23 86.00 1363369
20070510 85.63 86.14 85.48 85.48 1746033
20070511 85.70 86.07 85.27 85.90 1555183
20070514 85.63 86.47 85.63 86.02 894995
20070515 86.21 87.43 86.07 86.42 1270907
20070516 86.72 87.00 86.18 86.74 1369156
20070517 86.36 86.71 85.97 86.13 964169
20070518 86.31 86.40 85.47 85.83 1800187
20070521 85.92 86.00 85.10 85.36 1998753
20070522 85.42 85.52 84.11 84.19 1872393
20070523 84.56 84.91 82.94 83.03 1624220
20070524 83.03 83.08 80.47 80.51 2626834
20070525 80.66 81.31 79.62 80.49 1757745
20070529 80.81 82.10 80.81 81.19 1549947
20070530 80.83 82.09 80.51 81.79 1893614
20070531 81.79 82.35 81.43 81.93 2207792
20070601 81.50 82.42 80.92 81.47 1629180
20070604 81.35 81.37 80.04 81.08 1476914
20070605 80.62 81.32 79.81 79.83 2216336
20070606 79.81 79.81 78.51 78.94 2085566
20070607 78.51 78.96 75.48 75.70 4019141
20070608 75.70 78.14 75.47 77.51 2892784
20070611 77.29 79.70 77.13 79.10 2795223
20070612 78.74 79.22 78.17 78.41 3181745
20070613 79.09 80.05 78.58 79.65 1835050
20070614 79.60 80.47 79.25 80.09 1663492
20070615 80.84 81.87 80.79 81.53 2016391
20070618 81.63 81.86 80.19 80.33 1367503
20070619 79.96 80.23 79.04 79.21 2929713
20070620 79.60 79.75 77.27 77.27 3816165
20070621 77.00 79.04 76.85 78.57 2581499
20070622 78.03 78.30 76.33 76.33 4033196
20070625 76.29 78.27 76.20 77.74 3361433
20070626 77.76 78.54 76.89 76.89 3157906
20070627 76.13 77.78 75.73 77.77 2640614
20070628 78.22 78.72 77.40 77.40 2328916
20070629 77.56 78.26 76.92 77.90 1737765
20070702 78.53 79.73 78.34 79.73 1619259
20070703 79.54 80.19 78.35 79.01 979465
20070705 78.74 79.53 77.54 78.80 1355928
20070706 78.62 78.63 77.27 77.83 1371223
20070709 77.71 77.83 77.08 77.37 2074542
20070710 76.85 77.43 75.41 75.41 3069716
20070711 75.57 76.63 75.36 76.57 1925032
20070712 76.58 78.75 76.57 78.75 1974501
20070713 78.54 80.17 78.28 80.01 1429098
20070716 78.77 79.89 78.31 78.31 1557250
20070717 78.31 78.99 77.71 78.21 1862058
20070718 78.18 79.58 77.72 79.41 2193737
20070719 79.44 80.71 78.80 79.62 2533959
20070720 80.84 80.84 77.29 77.48 2942666
20070723 78.22 78.68 77.60 78.09 1813416
20070724 79.33 79.33 74.61 74.64 2477875
20070725 76.70 76.70 73.48 75.10 2649158
20070726 73.73 74.33 71.13 72.21 5759524
20070727 71.92 73.13 71.00 71.00 2891130
20070730 71.00 71.91 69.70 71.41 2595003
20070731 72.53 77.51 72.21 72.54 3863567
20070801 73.76 74.44 71.83 73.43 3263459
20070802 73.25 74.83 72.96 74.50 2414488
20070803 74.15 75.23 71.53 71.53 2965954
20070806 70.75 75.52 70.75 75.19 3522794
20070807 74.29 76.50 74.03 75.77 3773586
20070808 72.09 77.23 71.57 75.07 4113397
20070809 75.07 75.07 71.03 72.06 3605294
20070810 71.71 73.53 70.76 71.63 3802297
20070813 71.92 73.88 71.66 73.10 2010389
20070814 73.46 73.64 71.80 72.02 1975367
20070815 72.26 74.46 69.99 70.16 2539835
20070816 70.03 71.21 67.20 70.54 4022557
20070817 73.31 76.12 69.42 72.98 2775555
20070820 73.28 73.63 71.68 72.87 1423347
20070821 72.40 73.83 72.40 73.10 1888904
20070822 73.95 74.99 73.39 74.81 1945269
20070823 76.33 76.84 73.58 75.31 1767282
20070824 75.49 76.96 74.38 76.83 1604754
20070827 77.26 77.26 74.19 74.21 2650649
20070828 73.72 74.39 72.36 72.54 2448858
20070829 73.20 75.33 73.07 75.23 1901490
20070830 74.41 75.65 74.32 74.84 1572057
20070831 75.41 76.35 74.51 75.74 2272787
20070904 76.30 77.57 75.57 76.94 1900122
20070905 76.16 76.38 75.30 75.89 1783699
20070906 74.64 77.82 74.64 77.69 1664950
20070907 76.60 77.28 75.82 76.34 1697510
20070910 76.81 76.99 75.57 76.19 1259452
20070911 76.36 76.68 75.36 76.68 1239067
20070912 76.62 77.25 76.25 76.84 2021881
20070913 77.63 77.69 76.63 77.09 1845810
20070914 76.97 77.64 76.40 77.26 1507621
20070917 76.95 77.31 76.48 76.83 985152
20070918 77.06 79.65 77.06 78.20 2296865
20070919 78.81 80.11 78.44 79.81 1586833
20070920 79.53 80.27 79.32 79.53 895954
20070921 80.02 80.68 79.53 80.11 2008337
20070924 79.85 80.96 79.85 80.11 944247
20070925 79.71 80.76 79.57 80.24 1131810
20070926 80.02 81.31 79.34 81.11 1112931
20070927 79.85 81.83 79.85 80.81 1475882
20070928 80.91 81.19 78.94 79.15 1413908
20071001 79.54 80.65 79.10 80.65 944931
20071002 80.59 80.76 79.80 80.23 1228396
20071003 79.92 81.11 79.71 80.84 1650859
20071004 80.95 82.63 80.14 82.38 1456865
20071005 82.99 84.21 82.52 83.76 1963601
20071008 83.77 84.10 82.66 83.15 719472
20071009 84.36 85.52 83.21 84.78 1742109
20071010 84.46 84.76 83.67 84.07 1029752
20071011 84.67 85.04 83.45 83.95 1693406
20071012 83.95 84.88 83.51 84.37 1207875
20071015 84.50 84.70 82.81 83.42 2262526
20071016 83.31 83.98 82.89 83.20 1238657
20071017 84.07 84.21 82.19 83.08 1693132
20071018 82.93 84.02 82.23 83.87 1223471
20071019 83.32 84.16 81.97 82.01 1963738
20071022 81.40 83.93 81.22 82.99 1837875
20071023 83.33 83.50 82.46 82.93 1363836
20071024 82.29 84.06 82.23 83.95 1907373
20071025 84.18 86.25 83.84 86.09 3146167
20071026 87.11 87.47 86.35 87.34 2511106
20071029 87.35 88.34 87.24 87.50 2108754
20071030 87.20 88.20 86.81 87.41 1390240
20071031 88.15 88.36 86.80 87.62 1749771
20071101 87.17 87.44 86.16 86.22 2954636
20071102 86.25 87.28 85.71 86.76 2623972
20071105 88.45 91.37 88.08 90.75 4569925
20071106 87.91 90.55 87.91 90.30 3413216
20071107 89.97 90.14 88.51 88.53 3133594
20071108 88.96 90.40 88.25 89.88 3180642
20071109 88.87 90.29 87.78 87.85 3583542
20071112 86.54 87.74 84.90 85.29 4042873
20071113 85.29 86.52 85.13 86.52 2784812
20071114 86.87 87.43 86.06 86.56 2075012
20071115 86.57 87.44 85.31 87.03 2684733
20071116 87.99 88.06 85.49 86.56 4153695
20071119 86.18 87.14 86.14 86.86 2931532
20071120 87.18 87.93 86.66 87.62 2077323
20071121 87.55 87.61 84.73 84.80 2697107
20071123 85.57 85.57 83.91 84.67 962854
20071126 84.85 85.72 83.87 84.16 2826285
20071127 84.52 85.72 84.37 85.54 2865175
20071128 86.04 87.30 85.44 87.30 2532575
20071129 86.74 87.37 86.29 87.09 1850785
20071130 86.82 88.08 86.82 87.91 2732461
20071203 88.25 88.75 87.75 88.02 2006343
20071204 87.67 89.06 87.52 88.30 1972213
20071205 89.30 90.16 88.35 89.99 1886683
20071206 89.96 90.14 88.71 90.14 1118820
20071207 90.49 90.74 88.93 90.06 1345086
20071210 90.13 90.19 89.15 89.47 1350797
20071211 89.43 90.05 87.34 87.34 1696859
20071212 89.47 89.81 85.65 86.64 4004936
20071213 86.17 88.28 85.87 88.28 1893210
20071214 88.61 88.61 85.90 85.95 1731941
20071217 85.72 85.94 84.38 84.79 2114037
20071218 85.60 86.49 85.30 86.26 1400293
20071219 86.44 87.01 85.53 85.75 1532599
20071220 86.21 87.52 85.71 87.38 1781709
20071221 88.43 89.24 88.00 88.29 2459827
20071224 88.63 88.93 88.13 88.29 339535
20071226 88.20 88.43 87.58 87.75 510458
20071227 87.60 88.90 87.37 87.45 1230593
20071228 88.38 88.96 87.57 88.79 1196327
20071231 88.29 88.74 87.25 87.90 1025540
20080102 87.71 88.54 85.90 86.07 1931148
20080103 86.50 87.71 86.38 86.77 1368338
20080104 86.12 88.10 86.12 87.29 1985947
20080107 87.90 90.85 87.74 90.73 2812960
20080108 90.85 93.75 90.80 91.85 6040242
20080109 91.42 92.71 91.11 92.71 2244847
20080110 91.84 92.81 89.60 91.42 3322602
20080111 89.35 92.02 88.99 91.48 2902569
20080114 92.24 92.89 90.44 90.53 2991498
20080115 89.59 90.88 88.19 88.19 3088585
20080116 88.25 89.12 86.65 87.05 2459283
20080117 87.14 87.14 82.24 82.51 4748051
20080118 83.24 89.70 80.98 81.82 3978148
20080122 78.31 80.22 75.93 78.87 5015654
20080123 76.71 82.15 73.14 82.12 3823542
20080124 82.00 82.09 79.37 79.57 3006455
20080125 80.50 81.54 77.95 78.20 4003848
20080128 78.19 79.62 77.35 78.65 2114581
20080129 78.62 79.76 77.40 78.20 3211781
20080130 78.51 79.08 76.81 77.06 4573184
20080131 76.81 80.06 75.63 79.56 3620120
20080201 79.69 80.81 78.88 80.58 2000496
20080204 80.97 82.85 80.06 82.19 2279929
20080205 80.91 81.64 77.94 77.94 2605051
20080206 79.19 79.53 76.92 77.45 3637166
20080207 76.87 78.55 76.51 78.04 2562177
20080208 77.38 78.02 76.70 77.25 1878057
20080211 77.21 79.31 76.89 79.21 2475093
20080212 79.21 80.95 79.19 79.83 2496290
20080213 80.60 81.40 80.02 80.63 2557182
20080214 80.63 81.37 78.55 78.93 2363301
20080215 78.72 79.52 78.07 78.87 2455381
20080219 79.62 79.68 78.02 78.52 1731971
20080220 78.54 78.96 77.19 78.70 1611673
20080221 78.84 79.10 76.61 76.87 1767075
20080222 77.33 77.48 76.05 77.40 2566903
20080225 77.61 77.85 76.32 77.33 2835313
20080226 77.11 78.81 76.68 78.81 2028059
20080227 78.54 78.95 76.44 76.71 2443769
20080228 76.30 77.55 75.61 77.30 2280806
20080229 76.61 78.57 75.52 76.10 3048906
20080303 76.29 78.35 76.17 78.10 3413176
20080304 77.32 80.40 77.32 80.34 3573169
20080305 80.36 81.72 79.69 80.70 3237387
20080306 80.63 80.81 79.04 79.11 2155513
20080307 78.64 78.80 77.41 78.12 2210734
20080310 78.07 78.44 76.92 77.61 1672024
20080311 79.20 80.36 78.58 80.31 2216404
20080312 80.36 81.53 79.76 79.92 2486029
20080313 78.95 80.99 78.36 80.68 2089355
20080314 81.10 81.10 78.06 79.47 2923882
20080317 78.15 79.78 77.66 79.15 2252723
20080318 81.01 81.01 77.84 79.46 3067538
20080319 80.35 80.73 77.64 77.64 2284317
20080320 78.14 78.32 76.47 78.18 2707723
20080324 78.36 79.46 76.84 77.50 1752493
20080325 77.50 78.49 76.95 77.81 2424057
20080326 77.38 79.31 77.24 78.90 1730081
20080327 79.23 81.00 79.23 80.27 2272841
20080328 80.75 81.47 79.84 80.04 1654742
20080331 80.31 80.94 79.71 80.79 1613023
20080401 81.07 81.99 80.24 81.77 1824726
20080402 81.89 82.58 81.55 82.09 1267115
20080403 82.01 83.02 81.51 82.49 1950695
20080404 82.46 84.12 82.24 82.47 1981748
20080407 82.76 82.76 81.28 81.74 1449385
20080408 81.32 83.19 81.11 82.95 1610323
20080409 82.83 83.61 82.09 82.58 1816355
20080410 82.12 82.61 80.26 80.49 3413716
20080411 80.05 81.50 79.95 80.87 1342723
20080414 80.74 81.25 80.10 80.94 1228095
20080415 81.14 81.36 80.21 80.99 1109012
20080416 81.84 83.55 81.32 83.46 1900875
20080417 83.33 84.85 83.18 84.65 1929228
20080418 84.47 85.47 83.84 84.33 1977428
20080421 84.04 84.54 83.20 84.50 1892774
20080422 84.49 85.86 84.00 85.64 2166044
20080423 85.81 86.93 85.38 85.86 2174415
20080424 85.64 86.23 83.85 84.23 1809874
20080425 87.21 87.21 83.66 83.85 2015772
20080428 83.81 83.99 82.69 83.35 1957986
20080429 83.52 83.53 82.22 82.97 2398404
20080430 82.97 85.16 82.81 85.07 3023118
20080501 84.78 85.63 83.93 84.44 2482114
20080502 85.01 86.44 84.77 85.81 1739802
20080505 85.52 85.77 84.45 84.97 1594931
20080506 84.46 85.46 83.77 85.32 1314910
20080507 85.75 85.75 83.77 83.96 1455642
20080508 84.53 85.63 83.86 84.84 1230159
20080509 84.52 86.18 82.73 85.23 1156117
20080512 85.25 86.32 84.94 86.26 1190992
20080513 86.26 86.48 84.82 86.08 1833636
20080514 85.91 86.82 85.40 86.73 1505540
20080515 86.35 89.06 85.76 88.08 3857880
20080516 87.53 88.90 87.23 88.79 2705117
20080519 88.88 90.72 88.03 90.21 3064198
20080520 89.80 91.24 89.79 90.87 3094513
20080521 90.68 91.90 89.39 89.49 3102293
20080522 89.60 91.15 89.18 90.96 2374740
20080523 90.77 90.97 89.46 89.74 2908332
20080527 89.43 91.11 89.42 90.82 1403061
20080528 91.21 91.69 89.67 90.25 1325798
20080529 90.27 90.97 89.45 90.07 1708085
20080530 89.95 90.59 89.22 90.04 1511711
20080602 89.46 90.16 88.94 89.46 1524722
20080603 89.94 90.27 87.11 87.34 2896529
20080604 87.44 89.10 87.37 88.94 2347377
20080605 89.07 89.34 88.16 89.34 1978771
20080606 88.91 89.19 87.56 87.79 2401299
20080609 87.97 90.14 87.86 89.66 1210039
20080610 89.01 90.83 88.62 90.59 2835765
20080611 90.11 90.48 88.29 88.34 2381179
20080612 88.34 89.21 88.10 88.61 1553561
20080613 89.35 91.12 89.00 90.36 2093323
20080616 89.97 90.35 88.94 90.22 949681
20080617 90.32 90.84 89.24 89.48 1182944
20080618 89.25 90.95 89.05 90.51 1853891
20080619 89.81 91.33 89.57 91.06 2806121
20080620 90.84 91.14 89.40 90.19 2300831
20080623 90.63 91.80 90.21 91.58 2327524
20080624 91.42 91.55 90.51 90.69 1865427
20080625 90.85 91.45 90.34 91.10 1386562
20080626 88.75 90.42 87.62 87.88 3161715
20080627 87.99 88.65 86.83 87.76 3347091
20080630 87.72 90.27 87.27 89.82 3123084
20080701 89.06 91.13 88.37 90.37 2846764
20080702 90.57 91.61 90.20 90.20 1950335
20080703 90.77 91.10 89.48 89.83 1198101
20080707 90.08 90.70 88.21 89.18 1486895
20080708 89.22 89.97 87.37 88.41 2621684
20080709 88.79 91.33 88.78 90.62 2359449
20080710 90.89 91.06 90.20 90.94 1613922
20080711 90.12 90.42 88.84 89.25 2484463
20080714 90.13 90.13 88.31 88.51 1539879
20080715 87.77 88.57 86.85 88.18 2854276
20080716 88.10 88.67 85.69 86.19 2515851
20080717 82.30 85.85 81.31 82.50 3555806
20080718 84.56 86.31 82.10 82.45 4103080
20080721 82.88 84.53 82.10 84.26 3199139
20080722 83.60 85.56 83.03 83.80 2509010
20080723 83.73 83.73 80.03 80.75 3251184
20080724 79.99 80.78 77.73 79.36 3681357
20080725 79.59 80.46 78.44 79.78 2848106
20080728 79.15 81.11 79.15 79.67 1580522
20080729 78.88 82.23 78.86 81.70 2117870
20080730 81.51 82.36 81.09 82.14 3063930
20080731 81.48 82.15 79.49 79.71 2201034
20080801 79.90 80.55 77.44 77.62 3163191
20080804 78.09 79.06 76.65 76.66 3849563
20080805 77.29 78.77 76.02 77.46 2620209
20080806 77.65 79.37 77.42 77.86 1441405
20080807 77.65 79.13 76.73 77.53 1665660
20080808 78.27 78.27 76.35 76.63 2168633
20080811 76.67 77.95 76.00 77.12 1997779
20080812 77.08 77.10 74.53 74.79 2236416
20080813 74.69 75.90 74.57 75.74 2785332
20080814 75.41 75.41 74.21 74.25 2299004
20080815 74.36 75.76 73.67 75.51 3227848
20080818 75.69 75.96 74.64 75.08 1545409
20080819 74.61 75.56 74.61 74.97 1904829
20080820 74.71 75.90 74.52 75.77 1605867
20080821 75.52 77.76 75.33 77.42 2248401
20080822 77.61 77.82 76.66 76.97 1147638
20080825 76.62 77.59 76.28 77.25 1530228
20080826 77.37 80.05 77.21 79.68 2999998
20080827 79.85 80.34 79.34 79.86 1270818
20080828 80.18 80.34 78.81 79.76 1073597
20080829 79.54 79.79 77.43 77.64 1635830
20080902 78.10 79.05 74.92 75.18 3569290
20080903 75.57 75.81 73.79 74.79 2784800
20080904 74.60 75.34 73.38 74.24 2236149
20080905 73.79 75.50 72.33 72.73 3264336
20080908 74.13 74.39 72.46 73.34 3052067
20080909 74.21 77.25 70.66 71.11 4378283
20080910 71.50 72.77 71.23 72.01 1831986
20080911 71.53 73.67 70.17 73.55 2689452
20080912 73.31 75.96 73.09 75.54 2045853
20080915 73.20 74.52 72.56 72.65 3726161
20080916 72.04 73.13 66.56 69.42 5023612
20080917 68.37 68.73 64.68 65.55 5202057
20080918 66.15 67.79 64.39 65.59 4748355
20080919 65.90 71.02 63.84 68.52 4230999
20080922 68.74 69.01 67.22 67.41 1579234
20080923 67.41 69.07 67.21 67.44 2101917
20080924 67.29 68.15 66.19 68.01 1566583
20080925 68.37 71.08 67.89 70.26 2075150
20080926 69.72 70.66 66.95 67.98 1956631
20080929 67.28 68.25 62.91 63.69 3759320
20080930 63.85 66.95 63.85 66.84 3337312
20081001 66.12 66.91 64.83 66.07 1801890
20081002 65.80 66.38 64.29 65.07 3015978
20081003 65.62 67.40 64.85 65.07 2238813
20081006 63.98 65.83 60.96 62.27 4505724
20081007 62.72 64.02 59.28 59.55 3645595
20081008 58.71 60.60 57.12 57.12 5619803
20081009 57.42 58.51 55.08 55.13 4584426
20081010 53.12 53.94 46.51 51.25 6469146
20081013 52.63 58.53 51.14 58.53 2980556
20081014 60.37 60.88 56.92 59.56 4466839
20081015 58.54 58.54 55.05 55.19 3891022
20081016 55.10 58.24 52.67 58.01 5085003
20081017 57.82 63.37 56.57 60.71 4151764
20081020 61.34 65.86 59.83 65.77 2813564
20081021 65.35 65.35 61.01 61.58 3054730
20081022 60.11 60.55 54.71 56.78 3658911
20081023 57.03 60.56 55.01 59.70 2935545
20081024 56.49 60.80 54.35 59.53 3551978
20081027 60.88 60.88 55.10 55.39 2723942
20081028 56.59 61.04 54.41 60.83 2568669
20081029 61.26 63.31 59.26 59.86 2656826
20081030 61.57 62.62 58.58 61.07 2303799
20081031 59.47 62.18 57.75 58.61 2722344
20081103 58.61 59.76 57.24 59.45 1699884
20081104 60.93 63.01 60.21 61.79 2251996
20081105 62.14 64.20 59.05 59.27 2847122
20081106 59.13 59.70 56.12 57.20 1867275
20081107 58.03 61.32 57.07 60.75 1744591
20081110 61.92 61.92 58.15 59.31 1960308
20081111 58.42 60.20 57.43 59.09 1199893
20081112 58.18 58.74 57.07 57.53 1629612
20081113 57.87 62.81 56.12 62.81 2701604
20081114 60.90 63.71 59.92 60.66 2169037
20081117 59.69 61.76 57.95 59.44 2303398
20081118 59.02 60.22 57.72 60.01 3123281
20081119 60.01 62.42 59.35 59.35 2924969
20081120 58.53 62.11 57.65 58.39 4147672
20081121 59.71 65.04 58.51 65.04 5413757
20081124 65.13 66.42 63.16 64.43 4504344
20081125 65.64 65.95 62.30 63.70 2814737
20081126 62.64 64.15 61.70 63.63 2240107
20081128 63.77 64.60 63.14 64.54 601660
20081201 63.13 63.70 61.54 61.54 2226394
20081202 62.30 63.11 61.39 62.92 2163762
20081203 61.62 63.82 61.19 63.60 3090449
20081204 62.97 63.85 60.69 61.93 3293639
20081205 61.07 63.21 58.61 63.03 3340844
20081208 63.90 64.46 60.86 62.05 2891477
20081209 61.92 62.23 60.17 60.56 2349020
20081210 61.40 61.70 59.97 61.35 2122096
20081211 61.12 62.83 60.68 61.17 2638049
20081212 59.59 62.22 59.58 61.84 1830825
20081215 62.21 62.22 60.28 61.15 1714791
20081216 61.52 63.05 60.42 62.64 2587285
20081217 62.01 62.47 60.83 61.41 1260019
20081218 61.72 63.33 61.09 61.79 2675760
20081219 62.25 63.61 61.83 62.08 2232855
20081222 61.90 63.08 61.13 62.17 1600076
20081223 62.40 62.68 60.95 61.23 1301158
20081224 61.25 61.88 61.09 61.79 300896
20081226 62.29 62.83 61.71 61.98 392141
20081229 62.02 62.18 61.20 61.97 819355
20081230 62.38 62.64 61.87 62.41 971913
20081231 62.82 63.61 62.64 63.05 1376580
20090102 63.49 64.45 62.86 64.23 1381195
20090105 64.21 65.53 63.93 64.80 2080956
20090106 64.89 65.69 63.24 63.71 2436309
20090107 62.92 63.91 62.52 62.89 2475866
20090108 62.83 63.31 62.26 62.90 1979427
20090109 61.98 61.98 59.51 60.76 3975600
20090112 60.91 61.76 60.90 61.29 1896885
20090113 61.40 61.40 58.44 58.86 2636204
20090114 58.07 58.44 56.57 57.78 3057616
20090115 57.80 58.27 56.29 57.77 2372623
20090116 58.43 59.38 57.52 58.48 2061969
20090120 58.34 60.63 57.97 59.39 3549968
20090121 60.10 60.23 57.61 59.05 2544300
20090122 58.11 59.30 57.78 58.68 2366557
20090123 57.77 59.47 57.06 59.20 2249337
20090126 59.30 61.10 59.06 60.43 1955693
20090127 60.83 60.83 59.69 60.43 1549048
20090128 60.76 61.43 60.00 60.54 1855350
20090129 59.73 60.66 58.43 58.80 2695803
20090130 58.74 59.60 57.68 57.91 2482591
20090202 55.76 56.52 55.55 55.65 3384224
20090203 55.60 56.39 53.85 55.98 3445801
20090204 56.49 56.61 54.25 55.55 3593744
20090205 54.38 56.17 54.29 55.25 2752369
20090206 55.05 56.58 54.11 56.34 4048912
20090209 56.62 56.91 55.38 55.58 2392396
20090210 55.26 55.79 53.86 54.07 2331179
20090211 54.22 54.69 53.58 54.24 1934383
20090212 52.95 53.87 52.01 53.15 2701218
20090213 53.34 54.29 52.81 53.61 1885044
20090217 53.42 53.86 52.12 53.14 3831044
20090218 53.61 53.64 52.24 52.61 2732936
20090219 52.89 54.19 52.68 53.25 1945869
20090220 52.30 53.21 51.30 51.82 3126077
20090223 52.21 52.60 50.16 50.58 2773660
20090224 51.08 52.41 50.67 52.29 2401402
20090225 51.81 53.13 51.52 52.46 2748860
20090226 52.84 53.78 52.32 52.40 2770005
20090227 51.45 52.83 50.30 51.63 2430378
20090302 50.82 52.41 50.04 50.11 2461313
20090303 50.44 51.21 47.91 48.30 2768569
20090304 48.86 50.20 48.52 49.41 2283538
20090305 48.56 48.73 47.54 48.61 2811512
20090306 48.95 50.34 47.52 48.66 2414976
20090309 48.63 49.12 46.50 46.90 2756691
20090310 47.58 48.61 47.19 48.22 3055594
20090311 48.44 48.48 46.98 47.05 3119290
20090312 47.16 47.31 46.01 46.82 3252948
20090313 47.08 47.32 45.87 46.37 3413363
20090316 46.79 48.29 46.76 47.84 3180768
20090317 47.90 49.14 47.12 49.14 2450349
20090318 48.92 51.57 48.17 51.19 4045888
20090319 51.31 52.25 51.05 51.74 2349061
20090320 51.78 52.53 51.16 51.37 1897705
20090323 51.89 53.04 51.49 53.04 1108420
20090324 52.59 52.91 51.61 51.63 1426118
20090325 51.77 52.42 50.72 51.35 1305774
20090326 51.64 52.81 50.70 52.73 1456922
20090327 51.84 52.46 51.76 52.10 960143
20090330 51.15 51.84 50.50 51.28 1403015
20090331 51.56 52.86 51.35 52.17 1820565
20090401 51.74 52.86 51.54 52.63 2164499
20090402 53.43 53.99 52.29 53.35 1680511
20090403 53.28 53.61 52.54 53.03 1551683
20090406 52.48 53.03 51.92 52.27 1359942
20090407 51.55 52.86 51.35 51.98 1782974
20090408 52.25 52.25 50.88 51.89 2090360
20090409 52.82 52.88 50.25 50.44 3092402
20090413 50.40 50.50 49.16 49.37 2514828
20090414 48.96 49.65 48.57 49.02 1689518
20090415 48.99 50.22 48.99 50.14 1863769
20090416 50.32 51.45 49.68 51.22 2918673
20090417 51.44 52.40 50.93 52.24 2038150
20090420 51.64 52.14 51.02 51.04 1634044
20090421 51.25 51.45 50.50 50.66 2040239
20090422 50.24 50.42 49.68 49.82 1858678
20090423 49.93 49.97 49.09 49.68 2046504
20090424 49.92 50.15 48.65 49.03 2223496
20090427 49.48 50.15 49.00 49.56 4085698
20090428 49.45 49.67 48.93 49.25 3177635
20090429 49.66 50.11 49.18 49.82 1932686
20090430 50.26 50.37 48.98 49.62 2940862
20090501 49.72 51.25 49.58 51.25 6778563
20090504 51.77 54.46 51.25 54.46 5050671
20090505 54.26 55.19 53.97 54.99 3424327
20090506 55.43 56.03 54.95 56.00 2786843
20090507 56.50 57.30 55.90 57.14 2966184
20090508 57.57 58.59 56.90 57.23 3048676
20090511 57.56 57.56 56.12 56.84 2473169
20090512 57.46 57.67 56.53 57.51 2757183
20090513 57.28 58.41 56.74 57.12 4734167
20090514 57.31 57.55 55.76 56.94 2870891
20090515 56.60 57.21 56.15 56.82 4384512
20090518 57.21 57.32 55.53 56.91 2813003
20090519 56.78 58.43 56.78 57.85 2596440
20090520 58.34 58.90 57.18 57.33 2826054
20090521 57.18 57.25 55.53 55.80 2436859
20090522 55.80 56.64 55.74 56.17 1866377
20090526 56.04 57.07 55.09 57.07 1504317
20090527 57.07 57.19 55.90 56.12 1289562
20090528 56.17 57.25 55.86 57.02 1545020
20090529 57.36 57.97 56.74 57.75 1358821
20090601 58.34 59.54 58.00 59.44 2024019
20090602 59.34 59.90 58.17 58.49 1837174
20090603 58.45 58.64 56.77 57.38 1449013
20090604 57.77 57.93 57.21 57.61 1202601
20090605 57.96 58.52 57.01 57.40 1327293
20090608 57.20 57.89 56.43 56.88 1557554
20090609 57.12 57.68 56.53 56.85 1655628
20090610 56.88 57.93 56.88 57.66 1388153
20090611 57.60 59.66 57.35 58.82 1790398
20090612 58.68 60.88 58.00 60.55 2068598
20090615 59.95 60.22 58.38 59.00 1299900
20090616 59.07 59.88 58.77 59.19 1946619
20090617 58.99 59.67 58.28 58.99 1389962
20090618 59.46 60.70 59.14 60.49 1562205
20090619 60.53 60.97 59.41 59.49 3374441
20090622 59.42 60.01 58.83 59.38 1740263
20090623 59.30 59.30 58.34 58.64 1309591
20090624 58.91 59.45 57.87 58.46 1477053
20090625 59.52 60.38 58.62 59.99 3039904
20090626 59.85 59.99 59.10 59.15 3874889
20090629 59.30 60.70 59.20 60.54 1815208
20090630 60.66 60.66 59.54 59.99 1752668
20090701 60.16 60.90 60.02 60.50 1042245
20090702 60.01 60.01 57.80 57.80 1202084
20090706 57.63 59.13 57.39 58.41 1364507
20090707 58.21 58.32 56.50 56.56 1342928
20090708 57.00 57.72 56.25 56.70 1687544
20090709 56.72 57.21 56.00 56.83 1099229
20090710 56.43 56.97 56.03 56.27 1344995
20090713 56.27 57.20 55.92 57.08 1167067
20090714 57.26 57.98 56.88 57.90 1675527
20090715 58.24 58.52 57.42 58.49 1972333
20090716 58.49 58.69 57.56 58.54 1221854
20090717 58.55 58.55 57.39 57.93 1151690
20090720 56.89 59.10 55.54 59.03 2484798
20090721 59.19 60.25 59.04 60.05 1908113
20090722 59.70 60.13 59.06 59.78 1482609
20090723 59.48 61.85 59.48 61.44 2231925
20090724 61.29 62.73 61.21 62.66 1492171
20090727 62.67 62.89 61.80 62.11 1360760
20090728 61.43 62.27 60.76 61.56 1783033
20090729 61.31 61.87 60.66 61.39 1369805
20090730 61.89 63.03 61.78 62.49 1660667
20090731 62.70 62.92 62.11 62.17 1512845
20090803 62.78 63.08 62.01 62.67 1291113
20090804 62.61 62.61 60.23 60.56 1991973
20090805 60.59 60.59 59.18 59.88 1642706
20090806 59.73 61.25 59.60 61.06 2379488
20090807 61.55 61.84 60.95 61.04 1286849
20090810 61.05 61.14 60.08 60.93 680117
20090811 60.87 61.91 60.62 61.56 1200252
20090812 61.44 62.92 61.24 62.33 1464287
20090813 62.41 62.59 61.53 62.35 1222522
20090814 62.37 62.72 61.44 61.77 1295985
20090817 61.41 61.47 60.51 61.06 1509082
20090818 61.05 61.82 60.87 61.76 1487708
20090819 61.37 62.69 61.31 62.15 2205581
20090820 62.30 62.54 61.99 62.36 1216378
20090821 62.59 64.01 62.48 63.90 1404262
20090824 63.98 64.37 63.40 63.85 1497179
20090825 63.91 64.34 63.76 63.91 2140181
20090826 63.67 64.03 63.05 63.29 1637324
20090827 63.04 63.22 62.28 62.70 1827511
20090828 62.76 63.05 61.97 62.47 2192655
20090831 62.40 62.40 61.39 61.73 1107462
20090901 61.35 62.37 61.35 61.59 1938987
20090902 61.51 61.84 61.12 61.33 1136899
20090903 61.41 62.12 61.41 62.10 1238904
20090904 62.27 62.35 61.81 62.18 1106310
20090908 62.45 62.45 61.77 62.14 1118469
20090909 62.15 62.16 61.39 61.69 1710020
20090910 61.69 61.69 60.88 61.01 1778108
20090911 61.29 61.29 60.62 60.70 1565908
20090914 60.60 61.41 60.42 61.33 1861427
20090915 61.25 61.45 60.57 61.32 2330368
20090916 61.52 62.55 61.17 62.53 2141205
20090917 62.21 62.66 61.99 62.18 1715907
20090918 62.95 63.49 62.33 63.20 2567014
20090921 62.96 63.36 62.05 62.97 1697605
20090922 62.91 63.13 62.50 62.84 1183230
20090923 62.59 63.85 62.59 62.67 1231737
20090924 62.91 63.37 62.21 62.37 1032078
20090925 62.14 62.51 61.96 62.01 649145
20090928 62.15 62.74 62.06 62.35 630843
20090929 62.35 63.02 62.12 62.87 1676488
20090930 62.78 62.86 61.96 62.40 1562452
20091001 61.91 61.98 60.68 60.80 1399910
20091002 60.30 60.69 60.16 60.46 1422692
20091005 60.75 61.80 60.18 61.51 1663433
20091006 61.65 62.20 61.22 61.90 1819320
20091007 61.52 61.94 61.37 61.68 1070986
20091008 61.71 62.01 61.41 61.62 1722307
20091009 61.82 63.00 61.82 62.30 2721493
20091012 62.36 62.86 62.21 62.52 1218682
20091013 62.26 62.55 61.49 61.58 1247735
20091014 61.99 62.09 61.16 61.58 1359850
20091015 61.12 62.87 61.12 62.62 1983014
20091016 62.21 63.22 61.96 63.01 1343852
20091019 62.84 63.42 62.79 63.26 1952681
20091020 63.44 63.93 62.04 62.51 977812
20091021 62.51 63.92 62.35 63.09 1510746
20091022 62.90 63.54 62.12 63.20 1645515
20091023 63.18 63.20 61.56 61.95 1289202
20091026 61.93 62.89 61.11 61.26 1493340
20091027 61.39 62.07 60.96 61.24 1394407
20091028 61.24 61.59 60.35 60.66 1880241
20091029 60.80 61.47 60.28 61.37 1106310
20091030 61.30 61.54 59.82 59.94 1819704
20091102 60.16 60.91 59.74 60.32 1414372
20091103 60.32 60.37 59.46 59.58 1462879
20091104 60.55 60.71 59.59 60.02 1450209
20091105 60.45 60.85 60.05 60.69 1066507
20091106 60.83 60.83 59.79 60.17 1049613
20091109 60.81 61.21 60.34 61.21 945730
20091110 60.91 61.77 60.91 61.17 1072089
20091111 61.50 61.66 60.87 61.20 883374
20091112 61.20 61.72 60.53 60.59 729259
20091113 60.68 62.19 60.27 62.05 2129477
20091116 62.21 63.11 62.14 62.86 1407315
20091117 62.87 63.00 62.51 62.66 599478
20091118 62.50 62.70 61.97 62.11 1040911
20091119 61.77 62.01 60.94 61.39 1212263
20091120 61.16 61.65 60.92 61.38 1103521
20091123 61.76 62.70 61.76 62.29 640795
20091124 62.43 62.73 62.03 62.54 846113
20091125 62.59 63.36 62.38 63.17 664368
20091127 62.10 62.56 61.62 61.94 445362
20091130 61.99 62.51 61.74 62.06 1482091
20091201 62.52 63.98 62.23 63.95 1851537
20091202 64.01 64.94 63.82 64.32 1604648
20091203 64.41 64.83 63.80 63.96 1485260
20091204 64.53 64.85 62.44 63.48 1976375
20091207 63.60 64.38 63.48 64.03 1325695
20091208 63.78 64.09 63.19 63.85 1498694
20091209 63.86 63.91 63.41 63.82 943449
20091210 64.19 64.77 63.76 64.50 1710476
20091211 64.60 65.58 64.45 65.54 1305036
20091214 66.04 66.38 65.73 66.09 1542419
20091215 65.78 66.02 65.06 65.49 1355479
20091216 65.84 65.84 64.82 64.98 1276266
20091217 64.74 65.76 64.53 65.28 1983853
20091218 63.91 65.69 63.91 65.52 3657321
20091221 65.85 66.47 65.56 66.29 1655598
20091222 66.47 66.62 65.28 65.39 1356873
20091223 65.41 65.69 65.13 65.34 1024435
20091224 65.47 65.95 65.47 65.84 329396
20091228 65.88 66.07 65.61 65.76 852323
20091229 66.04 66.10 65.62 65.69 652708
20091230 65.39 65.87 65.31 65.55 690603
20091231 65.80 65.80 64.56 64.57 836227
20100104 64.78 65.28 64.50 64.82 1330004
20100105 64.92 64.94 63.41 63.78 1466502
20100106 63.74 64.18 63.45 64.11 1282477
20100107 63.88 63.93 63.32 63.34 1576132
20100108 63.42 63.57 62.51 62.74 2094750
20100111 63.11 64.33 62.92 63.95 2552660
20100112 64.52 64.79 64.07 64.48 2264074
20100113 64.47 65.50 64.43 65.39 1399457
20100114 65.39 65.56 64.82 65.33 1224303
20100115 65.13 65.19 63.86 64.58 2432004
20100119 64.62 64.85 63.81 64.83 1120504
20100120 64.66 64.66 63.17 63.96 1601353
20100121 64.37 65.28 62.57 62.92 3148208
20100122 62.92 62.97 61.92 61.97 1844946
20100125 62.49 62.52 61.35 62.12 1490456
20100126 62.01 62.77 61.62 62.58 1644952
20100127 62.57 62.57 61.32 62.11 1307825
20100128 62.21 62.36 60.82 60.83 2066867
20100129 61.14 61.40 60.15 60.21 3204988
20100201 60.45 61.09 59.89 60.94 1753821
20100202 60.98 62.91 60.45 62.16 2171427
20100203 62.33 63.07 62.16 62.92 2071430
20100204 62.40 63.26 60.79 60.84 2982306
20100205 60.73 60.92 59.59 60.83 2397024
20100208 60.79 61.03 60.14 60.19 1278041
20100209 60.49 61.31 60.19 60.77 2680416
20100210 61.92 61.92 60.52 61.09 2454778
20100211 61.14 61.97 60.54 61.80 2721829
20100212 60.98 61.54 60.80 61.47 2064745
20100216 61.97 62.95 61.80 62.94 1334498
20100217 63.30 63.37 62.03 62.36 2585417
20100218 62.23 62.75 61.92 62.19 1853539
20100219 62.15 62.81 61.67 62.75 2226255
20100222 63.09 63.09 61.84 61.93 1366875
20100223 61.91 62.07 61.28 61.68 1465262
20100224 61.71 61.71 60.31 61.14 1777866
20100225 60.86 61.01 59.96 60.98 1546080
20100226 60.90 61.17 60.46 60.54 1823044
20100301 60.62 62.27 60.54 61.97 1691778
20100302 62.26 62.73 62.26 62.51 2311841
20100303 62.51 62.66 61.88 62.02 1482580
20100304 61.94 62.38 61.57 62.35 1403017
20100305 62.38 63.46 62.15 63.31 1860567
20100308 63.33 63.50 63.17 63.39 1355455
20100309 63.22 63.41 62.87 63.09 1573940
20100310 62.97 63.41 62.86 63.37 1262590
20100311 63.18 63.59 62.90 63.59 949609
20100312 63.64 63.64 62.27 62.35 900918
20100315 62.44 62.89 62.08 62.80 927773
20100316 62.91 64.05 62.49 63.96 1249539
20100317 64.00 64.27 63.57 64.21 1620623
20100318 64.04 64.10 63.29 64.04 1949918
20100319 64.30 64.47 63.84 64.30 2415875
20100322 64.07 64.44 63.63 63.68 1421841
20100323 63.76 64.17 63.54 63.80 1204738
20100324 63.75 63.75 63.07 63.11 1020513
20100325 63.26 63.66 62.55 63.26 2451767
20100326 63.23 64.13 63.06 63.97 1693660
20100329 64.23 65.14 64.19 65.03 1191686
20100330 64.92 65.43 64.74 65.38 1210259
20100331 64.99 65.23 64.35 64.82 1119779
20100401 65.15 65.86 65.05 65.60 985877
20100405 65.61 65.61 63.81 65.03 3448060
20100406 64.86 67.20 64.49 66.99 2772026
20100407 66.76 66.87 65.12 65.42 2972816
20100408 65.29 65.54 64.89 65.32 1680985
20100409 65.29 65.64 64.61 65.55 1096688
20100412 65.81 66.02 65.37 65.51 976465
20100413 65.43 65.43 64.66 65.07 1631792
20100414 65.17 65.53 64.55 64.85 1882403
20100415 64.94 65.04 64.29 64.59 1639071
20100416 64.55 64.74 63.66 63.90 1713614
20100419 63.76 64.24 63.52 64.19 1415441
20100420 64.47 65.10 64.34 65.10 1234731
20100421 65.02 65.49 64.95 65.34 1839233
20100422 65.06 65.51 64.63 65.41 1759921
20100423 65.19 65.57 64.85 65.57 1181898
20100426 65.54 65.79 65.10 65.13 1219295
20100427 64.68 65.45 63.89 64.04 1322576
20100428 64.43 64.60 63.52 63.71 2472975
20100429 63.92 64.66 63.48 64.19 1195828
20100430 64.30 65.25 63.95 64.78 1784894
20100503 64.98 65.31 64.62 65.00 1445309
20100504 64.55 64.62 63.16 63.46 1319062
20100505 63.13 63.74 62.62 63.10 1433136
20100506 63.02 63.21 57.85 61.04 3175488
20100507 61.04 61.32 59.60 60.39 3484955
20100510 62.44 62.44 61.13 61.76 2572370
20100511 61.30 63.29 61.05 62.54 1996457
20100512 62.42 63.86 62.42 63.62 1835475
20100513 63.37 64.28 62.70 63.38 1997822
20100514 63.01 63.38 62.16 62.38 1874448
20100517 62.50 62.67 61.75 62.42 1894679
20100518 62.52 62.92 61.89 62.00 1806927
20100519 61.88 62.27 61.53 61.88 1563778
20100520 60.75 61.54 60.06 60.22 1698323
20100521 59.62 60.47 58.76 60.10 2544816
20100524 59.77 60.54 59.33 59.46 1649420
20100525 58.33 58.77 57.43 58.67 2178912
20100526 59.11 59.56 58.65 58.95 1898155
20100527 59.40 61.09 59.31 61.09 2060378
20100528 61.25 61.43 60.16 60.48 2819616
20100601 60.38 60.68 58.92 59.00 2174196
20100602 59.31 59.89 58.87 59.84 1963069
20100603 60.14 60.38 59.86 60.06 2346722
20100604 59.31 59.32 57.80 58.00 3884062
20100607 58.20 59.14 58.02 58.29 2176058
20100608 58.14 58.82 57.90 58.65 2628720
20100609 59.04 59.16 58.05 58.22 2211804
20100610 58.90 59.26 58.69 59.15 1874820
20100611 58.58 60.02 58.46 59.93 2122686
20100614 60.34 61.02 59.87 60.51 1733945
20100615 60.89 61.87 60.71 61.87 1406270
20100616 61.48 62.94 61.22 62.42 1889342
20100617 62.59 62.91 61.87 62.82 1653516
20100618 62.85 63.13 62.59 62.92 1157039
20100621 63.31 63.42 61.89 62.34 1420544
20100622 61.34 61.74 59.98 60.22 3569295
20100623 60.25 60.40 59.01 59.23 1904857
20100624 59.12 59.93 58.77 58.89 1769940
20100625 58.92 59.60 58.25 59.16 1984914
20100628 59.37 59.86 59.00 59.56 1263657
20100629 58.98 58.98 58.02 58.36 1763485
20100630 58.11 58.74 57.55 57.70 2142297
20100701 57.78 57.79 56.68 57.36 1710859
20100702 57.48 57.80 56.77 56.96 1760010
20100706 57.63 58.43 57.20 58.15 1757528
20100707 58.27 59.88 58.24 59.85 1663818
20100708 60.33 60.36 59.75 60.14 1955374
20100709 60.08 61.43 59.89 61.32 2559462
20100712 60.90 61.63 60.87 61.24 1378592
20100713 61.53 62.14 61.13 61.68 1588726
20100714 61.39 61.57 60.68 61.38 1583637
20100715 61.22 62.24 61.03 62.07 1580534
20100716 61.84 62.04 61.01 61.20 1562412
20100719 61.75 62.74 61.36 62.55 1875937
20100720 61.72 62.92 61.50 62.84 1399196
20100721 63.02 63.14 61.35 61.67 1288481
20100722 62.25 63.25 62.08 63.06 2024880
20100723 62.94 63.61 62.53 63.08 1520460
20100726 63.21 63.65 63.09 63.50 1408753
20100727 63.09 64.34 62.82 64.28 1688517
20100728 64.14 64.48 63.87 63.93 1570604
20100729 64.28 64.45 62.78 63.00 1938369
20100730 62.49 62.91 62.17 62.45 1801962
20100802 63.12 64.28 63.12 64.10 1854341
20100803 63.80 64.45 61.63 63.79 1191792
20100804 63.93 64.18 63.08 63.60 1213389
20100805 63.32 64.20 63.00 64.04 2236255
20100806 63.35 64.44 63.35 64.25 2046725
20100809 64.45 64.62 64.05 64.17 1908332
20100810 64.03 64.97 63.39 64.77 1929716
20100811 63.98 64.25 63.55 63.98 1761076
20100812 63.06 63.81 62.83 63.44 1454135
20100813 63.20 64.34 63.11 63.59 1156159
20100816 63.33 63.69 62.75 63.63 1885253
20100817 64.04 64.99 63.81 64.51 1361770
20100818 64.54 64.86 63.78 64.63 1588260
20100819 64.40 64.40 62.72 63.39 1490982
20100820 62.93 63.32 62.35 63.06 1342240
20100823 63.52 64.34 63.33 63.82 1351452
20100824 63.25 64.20 63.11 63.64 1778640
20100825 63.42 63.87 62.86 63.76 1561239
20100826 64.05 64.12 63.06 63.10 1659254
20100827 63.36 65.21 63.17 64.84 3032446
20100830 64.77 64.86 63.79 63.79 1453766
20100831 63.46 64.51 62.99 64.19 1623634
20100901 64.55 65.58 64.52 65.40 2808903
20100902 65.61 65.69 64.79 65.08 1310674
20100903 65.47 65.78 64.89 65.11 1858723
20100907 64.79 65.34 64.79 64.95 1604596
20100908 65.14 65.47 64.69 64.82 1212782
20100909 65.42 65.78 65.28 65.39 1546377
20100910 65.28 65.48 64.90 65.21 1405250
20100913 65.69 65.69 64.64 64.77 1723491
20100914 63.73 64.20 62.72 63.62 2621716
20100915 63.56 63.95 63.06 63.81 1680011
20100916 63.60 63.86 63.14 63.26 1798661
20100917 63.63 63.63 62.32 62.43 3286941
20100920 62.11 62.76 62.01 62.49 2714327
20100921 62.32 62.53 61.89 62.19 3279817
20100922 62.19 63.01 62.19 62.73 2360466
20100923 62.21 62.77 61.78 62.20 2460446
20100924 62.44 63.09 62.44 62.73 2216637
20100927 62.73 63.45 62.45 62.89 2022449
20100928 63.11 63.26 62.36 63.15 2023309
20100929 63.04 63.11 62.25 62.89 1426867
20100930 63.05 63.29 62.12 62.31 1639601
20101001 62.45 63.03 62.29 62.83 1529918
20101004 62.83 63.09 62.01 62.41 1454257
20101005 62.94 63.42 62.60 63.21 1591945
20101006 63.05 63.17 62.25 62.42 2329760
20101007 62.71 62.79 62.21 62.23 1761445
20101008 62.13 62.46 61.81 61.97 1753829
20101011 62.00 63.41 61.97 62.80 1772745
20101012 62.64 62.73 62.20 62.54 1666377
20101013 62.90 63.20 62.58 62.93 1669939
20101014 62.97 63.30 62.59 62.69 1496141
20101015 63.13 63.25 62.30 62.67 1775692
20101018 62.76 63.28 62.71 63.06 862483
20101019 62.50 62.75 62.16 62.31 1711823
20101020 62.51 63.20 62.45 62.78 1411023
20101021 62.69 62.99 61.13 61.29 3112283
20101022 61.19 61.53 60.66 60.73 2370415
20101025 60.68 60.86 59.65 60.03 2260240
20101026 59.93 60.53 59.66 60.33 2070106
20101027 59.96 59.96 59.17 59.65 2743805
20101028 59.92 60.42 59.92 60.22 2508717
20101029 60.21 60.77 59.97 60.68 2655494
20101101 61.36 62.76 59.60 60.11 3816197
20101102 60.36 60.92 60.36 60.70 1653849
20101103 60.72 60.83 60.08 60.79 1481402
20101104 61.21 61.68 60.96 61.39 2612627
20101105 61.47 61.62 61.02 61.39 1570205
20101108 61.07 61.25 60.77 61.23 1539007
20101109 61.33 61.52 60.69 60.79 2200070
20101110 60.68 60.72 59.78 60.36 2082730
20101111 60.02 60.67 60.02 60.43 2370007
20101112 60.15 60.25 59.41 59.49 1541215
20101115 59.60 59.97 59.59 59.73 1441488
20101116 59.36 59.81 58.98 59.27 1747107
20101117 59.04 60.10 59.04 59.81 3005418
20101118 60.30 60.47 59.89 60.25 2032077
20101119 60.11 61.08 59.65 60.71 3172319
20101122 60.33 60.55 59.74 60.44 2218048
20101123 60.07 60.07 59.11 59.56 1892993
20101124 59.70 59.97 59.48 59.68 1381968
20101126 59.12 59.92 59.07 59.54 505681
20101129 59.30 59.31 58.63 59.23 1152510
20101130 58.99 59.06 58.55 58.65 2801348
20101201 59.24 59.45 58.76 59.15 2494757
20101202 59.23 59.73 59.09 59.56 2319719
20101203 59.36 59.85 59.27 59.59 2118928
20101206 59.53 59.54 58.69 58.72 1568060
20101207 59.08 59.19 57.91 57.96 3079515
20101208 57.76 58.06 57.10 57.16 4472901
20101209 57.21 57.55 56.52 57.48 2361140
20101210 57.51 58.12 57.34 57.93 1708966
20101213 58.18 58.44 57.97 58.18 2062930
20101214 58.08 58.49 57.79 58.21 1596970
20101215 58.05 58.22 57.81 57.87 1892750
20101216 57.87 58.16 57.66 57.97 1524331
20101217 57.63 58.05 57.40 58.05 5483170
20101220 58.05 58.42 57.79 58.28 948076
20101221 58.34 58.45 57.72 58.05 1997215
20101222 58.01 59.21 58.01 58.92 1527003
20101223 58.92 59.04 58.72 58.90 1026181
20101227 58.86 58.96 58.47 58.81 663592
20101228 58.80 58.92 58.40 58.86 640270
20101229 58.90 58.92 58.51 58.52 791865
20101230 58.46 58.66 58.03 58.29 1030433
20101231 58.19 58.53 58.15 58.31 739390
20110103 59.05 59.43 58.80 59.25 1758890
20110104 59.39 60.28 58.93 60.19 2179906
20110105 59.47 59.82 59.27 59.71 2629589
20110106 59.48 59.63 59.12 59.31 1868456
20110107 59.46 59.64 59.09 59.56 1789501
20110110 59.50 59.90 59.27 59.79 1525424
20110111 59.87 60.12 59.36 59.43 1348685
20110112 59.74 59.92 59.45 59.85 1109267
20110113 59.92 60.04 59.57 59.91 983909
20110114 59.90 60.29 59.71 60.19 863775
20110118 59.77 60.10 59.55 59.83 1360103
20110119 59.78 60.24 59.62 59.73 1235960
20110120 59.78 60.71 59.78 60.29 1305077
20110121 60.64 60.64 59.55 60.13 1378081
20110124 60.21 61.33 60.20 60.73 1869914
20110125 60.52 60.77 60.32 60.51 1602679
20110126 60.60 60.70 59.87 60.20 1065659
20110127 60.20 60.33 59.54 59.92 1257461
20110128 59.87 60.15 59.27 59.33 1166115
20110131 59.45 59.66 59.25 59.41 1777718
20110201 59.73 60.83 59.71 60.80 1827278
20110202 60.53 60.67 60.29 60.37 1184457
20110203 60.41 60.50 60.06 60.27 1343705
20110204 60.34 60.39 59.59 60.30 1182028
20110207 60.46 60.89 60.36 60.85 1711760
20110208 60.99 60.99 60.30 60.53 1308077
20110209 60.00 60.47 60.00 60.46 977665
20110210 60.25 60.45 60.10 60.35 1011174
20110211 60.04 60.34 59.95 60.04 1235292
20110214 60.09 60.09 59.23 59.41 2004693
20110215 59.33 59.91 59.16 59.81 1040240
20110216 59.88 60.01 59.16 59.41 830414
20110217 59.30 59.95 59.29 59.79 969738
20110218 59.58 59.85 59.53 59.71 817443
20110222 59.32 59.67 59.21 59.50 944155
20110223 59.51 59.67 59.15 59.19 1092366
20110224 59.29 59.35 58.79 58.96 1462053
20110225 59.25 59.30 58.76 59.06 898034
20110228 59.16 59.81 59.11 59.28 2053216
20110301 59.46 59.75 58.99 59.01 1532435
20110302 59.11 59.52 58.86 59.24 1493281
20110303 59.56 60.75 59.53 60.43 1770366
20110304 60.48 60.70 59.65 60.16 1224363
20110307 60.40 61.10 60.22 60.73 1674040
20110308 60.75 61.23 60.26 61.03 1751028
20110309 61.05 61.83 60.95 61.76 1111703
20110310 61.25 61.77 60.96 61.30 1725566
20110311 61.27 61.65 61.16 61.35 1092726
20110314 59.11 59.91 57.72 58.36 5889889
20110315 57.37 57.71 56.69 57.02 3969991
20110316 56.95 57.01 55.21 55.49 3332227
20110317 55.68 55.78 53.89 54.51 4495095
20110318 54.88 54.97 54.33 54.65 4006623
20110321 55.28 55.28 54.54 54.69 2622399
20110322 54.83 55.93 54.63 55.70 3020671
20110323 55.58 55.95 55.25 55.73 1321769
20110324 56.00 56.32 55.70 55.78 1397796
20110325 55.81 55.91 55.31 55.46 1455928
20110328 55.70 55.90 55.42 55.45 1218958
20110329 55.49 56.23 55.42 56.06 1373054
20110330 56.18 57.04 56.18 56.62 1690735
20110331 56.62 57.10 55.81 55.96 2118674
20110401 56.36 56.44 55.95 56.32 1464335
20110404 56.51 56.52 55.90 56.07 1411608
20110405 56.05 56.09 55.47 55.57 2409691
20110406 55.66 56.36 55.66 55.97 2087326
20110407 55.92 55.95 55.48 55.49 1514659
20110408 55.67 55.92 55.02 55.20 2243344
20110411 55.21 55.28 54.30 54.49 3832950
20110412 54.43 54.70 54.28 54.42 2526795
20110413 54.70 54.92 54.42 54.56 2283579
20110414 54.35 54.89 54.24 54.75 1707190
20110415 54.74 55.66 54.70 55.38 1956891
20110418 55.18 55.27 54.66 54.93 1671038
20110419 55.11 55.91 54.79 55.89 2385910
20110420 56.29 56.82 56.18 56.37 2045889
20110421 56.49 56.69 56.13 56.67 1200462
20110425 56.67 57.42 56.61 57.16 1698542
20110426 57.50 57.88 57.20 57.58 2161912
20110427 57.75 58.12 57.53 57.98 1898999
20110428 57.77 58.28 57.30 58.27 2452929
20110429 58.32 58.61 57.45 58.05 1769525
20110502 58.07 58.17 57.24 57.62 2297512
20110503 57.62 58.15 57.18 57.88 1885067
20110504 57.82 57.97 57.32 57.70 1553334
20110505 57.56 57.72 57.03 57.20 1703947
20110506 57.72 58.13 57.52 57.72 1770606
20110509 57.76 57.83 57.07 57.47 1502048
20110510 57.62 58.51 57.50 58.23 1573100
20110511 58.26 58.36 57.88 58.10 1857770
20110512 57.83 58.89 57.83 58.81 1554827
20110513 58.88 58.94 58.01 58.14 1482443
20110516 58.14 58.43 57.86 58.06 2148373
20110517 58.04 58.39 57.91 58.14 1111624
20110518 58.14 58.27 57.74 58.01 1081959
20110519 58.33 58.33 57.94 58.31 1271106
20110520 58.20 58.44 57.92 58.18 1080060
20110523 57.65 57.90 56.85 56.88 2026507
20110524 57.11 57.15 56.64 56.66 2466980
20110525 56.63 56.68 55.98 56.21 2272494
20110526 56.02 56.72 55.99 56.65 1465237
20110527 57.64 58.13 56.93 57.11 2212925
20110531 57.30 57.45 57.07 57.43 1382055
20110601 57.37 57.41 56.77 56.78 1401634
20110602 56.91 56.92 56.11 56.67 1562896
20110603 56.13 56.56 56.05 56.13 1528009
20110606 56.13 56.22 55.77 55.99 1029629
20110607 56.24 56.78 56.06 56.57 1632787
20110608 56.61 56.89 56.40 56.75 1810068
20110609 56.80 57.49 56.56 57.20 1393684
20110610 56.98 57.35 56.87 57.11 1787285
20110613 57.26 58.17 57.15 58.01 2024016
20110614 58.52 59.03 58.10 58.46 2591338
20110615 58.11 58.73 57.47 57.58 2009420
20110616 57.74 58.23 57.64 57.82 1950208
20110617 58.17 58.77 58.08 58.44 1650587
20110620 58.40 58.75 57.98 58.49 1374698
20110621 58.76 58.76 58.26 58.48 1208334
20110622 58.15 58.41 57.93 57.97 1474136
20110623 57.57 57.70 57.13 57.49 1577254
20110624 57.68 58.17 57.29 57.45 3631053
20110627 57.68 58.49 57.55 58.35 1653316
20110628 58.42 58.57 58.11 58.28 1258528
20110629 58.44 58.44 57.42 57.55 2852275
20110630 57.64 57.64 57.26 57.54 2181361
20110701 57.64 57.68 57.38 57.63 2582913
20110705 57.41 57.44 56.55 56.74 2603916
20110706 56.74 57.81 56.48 56.84 2644380
20110707 57.16 57.35 56.56 57.31 2047867
20110708 57.04 57.54 56.99 57.26 1834275
20110711 56.82 56.94 56.38 56.71 1341235
20110712 56.51 56.95 56.38 56.75 1787760
20110713 56.90 57.06 56.57 56.75 1532399
20110714 56.94 57.43 56.71 56.87 1704815
20110715 56.90 57.28 56.34 56.75 1382174
20110718 56.76 57.26 56.32 56.65 1997673
20110719 56.04 56.68 55.79 56.29 2753667
20110720 56.51 57.12 56.18 56.83 1576067
20110721 57.08 58.27 56.95 58.14 2177208
20110722 58.20 58.21 57.47 57.57 1661148
20110725 57.22 58.11 57.22 57.96 1389531
20110726 57.97 58.08 57.60 57.74 1355593
20110727 57.63 57.94 57.39 57.42 1369833
20110728 57.31 57.42 56.61 56.69 4251180
20110729 56.40 56.54 56.08 56.29 5153485
20110801 56.67 56.78 55.81 55.97 4308969
20110802 55.75 55.97 54.94 54.99 3832660
20110803 54.99 55.01 54.14 54.84 2120725
20110804 54.27 54.44 52.70 52.71 3022674
20110805 53.13 53.31 51.84 52.96 3252997
20110808 52.27 52.58 49.99 50.20 3715422
20110809 50.96 52.40 49.23 52.31 4097756
20110810 51.76 52.94 50.62 51.46 4113786
20110811 51.54 53.61 51.37 53.15 2356084
20110812 53.50 53.84 52.30 52.60 1603602
20110815 52.83 54.36 52.82 54.34 1600677
20110816 53.87 54.26 53.51 53.98 1142939
20110817 54.23 55.10 54.13 54.34 1249885
20110818 53.30 53.71 52.59 53.40 2319577
20110819 52.78 53.52 52.70 52.89 1867339
20110822 53.57 53.84 52.46 52.67 1632620
20110823 52.94 53.81 52.20 53.30 4012106
20110824 53.29 54.90 53.06 54.65 1978146
20110825 54.78 54.83 53.43 53.72 1435812
20110826 53.41 53.62 52.28 53.36 1277616
20110829 54.03 55.29 54.03 55.24 1738513
20110830 55.12 55.46 54.82 55.20 1039855
20110831 55.35 55.93 55.20 55.73 1676381
20110901 55.89 56.35 55.42 55.50 1781455
20110902 54.86 54.92 54.30 54.37 1446577
20110906 53.50 53.91 52.75 53.85 1330504
20110907 54.45 54.75 54.12 54.67 998434
20110908 54.36 55.11 54.18 54.52 1387721
20110909 54.18 54.19 53.00 53.24 1590263
20110912 52.85 53.82 52.66 53.76 1379765
20110913 53.81 54.38 53.44 54.30 1773732
20110914 54.36 54.76 53.86 54.33 2023897
20110915 54.58 55.48 54.37 55.19 1539130
20110916 55.38 56.40 55.34 56.06 2290442
20110919 55.40 56.00 55.27 55.78 1271298
20110920 55.98 57.85 55.94 56.80 2138214
20110921 56.69 57.05 55.64 55.71 1664446
20110922 54.69 55.12 54.12 54.89 2152255
20110923 54.87 56.31 54.71 55.78 2155063
20110926 56.41 56.93 55.82 56.86 1624196
20110927 57.69 58.03 56.85 57.10 2309164
20110928 57.16 57.58 56.30 56.41 1753139
20110929 57.29 57.50 56.62 57.28 3512479
20110930 56.94 57.52 56.60 56.65 1811760
20111003 56.46 57.12 55.13 55.18 1655086
20111004 54.81 55.04 53.55 55.02 1627355
20111005 55.19 55.30 54.32 55.06 1344545
20111006 55.02 55.31 54.65 55.29 1381169
20111007 55.51 56.30 55.21 55.88 1800995
20111010 56.51 57.01 56.47 57.01 1201678
20111011 56.95 56.95 56.09 56.17 1667372
20111012 56.35 56.62 56.05 56.39 2006930
20111013 56.11 56.67 55.98 56.60 1575988
20111014 56.96 57.09 56.58 57.00 1319973
20111017 56.98 57.13 56.47 56.49 960757
20111018 56.59 57.40 56.12 57.09 1644672
20111019 57.17 58.06 57.17 57.25 1311315
20111020 57.35 57.90 57.14 57.71 1456405
20111021 58.17 58.54 58.07 58.53 1190913
20111024 58.53 58.83 58.16 58.83 1410538
20111025 58.11 58.81 58.11 58.35 1478520
20111026 58.94 59.15 58.44 58.89 1489870
20111027 59.76 59.96 59.32 59.55 2195431
20111028 59.63 59.63 58.88 58.98 1798772
20111031 58.56 59.54 58.56 59.12 2309632
20111101 58.29 59.82 57.82 58.04 2500238
20111102 58.83 59.36 58.58 58.79 1566744
20111103 59.08 59.53 58.65 59.45 5422878
20111104 59.07 59.45 58.76 59.36 5403103
20111107 58.88 59.33 58.47 59.33 2454722
20111108 59.08 59.59 58.84 59.59 1977155
20111109 58.76 59.37 58.57 58.83 2100857
20111110 59.37 59.98 58.97 59.70 2260861
20111111 59.95 60.67 59.95 60.51 1864667
20111114 60.42 60.58 59.65 59.68 3720316
20111115 59.66 60.60 59.66 60.51 2472657
20111116 60.00 60.66 59.76 60.00 2009525
20111117 60.05 60.05 58.65 59.14 1905246
20111118 59.53 59.77 59.14 59.48 1756456
20111121 59.18 59.35 58.45 59.08 1559226
20111122 59.03 59.18 58.22 58.27 1281416
20111123 58.05 58.15 57.26 57.35 934935
20111125 57.51 58.14 57.43 57.56 478855
20111128 58.84 59.04 57.84 58.11 1158986
20111129 58.40 59.06 58.32 58.78 830655
20111130 59.90 60.88 59.72 60.86 2230340
20111201 60.83 61.34 60.55 61.01 1650905
20111202 61.41 61.41 60.15 60.24 1790676
20111205 62.94 64.01 62.09 62.62 4952367
20111206 62.86 63.03 61.77 62.23 2334851
20111207 62.10 62.75 61.85 62.39 1461652
20111208 62.26 62.27 60.95 61.08 1610326
20111209 61.29 61.77 61.25 61.65 1141182
20111212 61.43 61.91 60.82 61.26 1151587
20111213 61.47 62.25 61.23 61.42 1491479
20111214 61.44 61.58 60.93 61.07 1203033
20111215 61.49 62.16 61.37 61.92 1397257
20111216 62.15 62.29 61.63 61.97 2387916
20111219 61.95 62.28 61.21 61.40 1139217
20111220 62.07 62.54 61.97 62.26 1377950
20111221 62.11 63.07 62.11 62.94 1625933
20111222 63.04 63.25 62.83 63.04 1084880
20111223 63.27 63.69 62.95 63.26 697935
20111227 63.14 63.79 63.14 63.65 679091
20111228 63.59 63.79 63.18 63.26 626719
20111229 63.49 63.84 63.29 63.71 558047
20111230 63.80 63.84 63.18 63.19 909154
20120103 63.71 63.71 62.33 62.73 2087677
20120104 62.70 62.77 61.99 62.19 1129737
20120105 62.21 62.41 61.65 62.19 1156096
20120106 62.28 62.36 61.67 61.85 919558
20120109 62.07 62.08 61.70 61.92 901523
20120110 62.36 62.73 61.74 62.28 951467
20120111 61.95 62.25 61.57 61.93 914818
20120112 62.06 62.14 61.60 61.79 997711
20120113 61.59 61.78 61.20 61.51 1079793
20120117 62.08 62.37 61.15 61.33 1449860
20120118 61.20 61.74 60.78 61.62 1601655
20120119 61.53 61.70 60.85 61.12 1573909
20120120 61.36 61.65 59.95 60.49 2712778
20120123 61.31 61.31 60.32 61.15 1988831
20120124 60.71 60.71 59.71 60.08 1710790
20120125 59.70 61.47 59.40 61.32 1337025
20120126 61.47 62.35 61.32 61.67 1501884
20120127 61.42 61.56 60.96 61.08 900714
20120130 60.69 61.00 60.41 60.92 3615573
20120131 60.38 61.09 59.01 60.01 2626418
20120201 60.15 60.53 59.90 60.02 1554139
20120202 60.01 60.34 59.80 60.00 1256329
20120203 60.33 60.49 59.38 59.72 1287312
20120206 59.80 59.80 59.10 59.48 1921200
20120207 59.35 60.11 59.19 59.87 2058822
20120208 59.64 59.79 59.37 59.59 1349667
20120209 59.55 59.80 59.22 59.73 1653477
20120210 59.41 59.59 59.11 59.36 1226659
20120213 59.54 59.65 58.93 59.00 1357091
20120214 58.85 59.59 58.83 59.31 1102622
20120215 59.48 59.50 58.82 58.99 992063
20120216 59.12 60.28 59.08 59.79 1462853
20120217 59.77 59.95 59.21 59.34 1021302
20120221 59.62 59.62 58.93 59.08 878991
20120222 59.43 59.43 58.85 59.09 981213
20120223 59.17 59.29 58.70 58.79 1057736
20120224 58.79 59.13 58.67 58.78 1007710
20120227 58.68 59.00 58.45 58.73 875336
20120228 58.84 59.06 58.42 58.58 1087318
20120229 58.65 58.70 58.12 58.34 1323398
20120301 58.81 59.17 58.36 58.91 1502029
20120302 58.84 59.18 58.41 58.78 960654
20120305 58.66 58.91 58.34 58.77 627720
20120306 58.47 58.74 58.05 58.45 958941
20120307 58.43 58.58 57.99 58.51 763749
20120308 58.79 59.09 58.64 58.93 784079
20120309 58.96 59.71 58.77 59.42 951060
20120312 59.36 60.08 59.36 59.84 939525
20120313 60.03 60.04 59.48 59.98 845298
20120314 60.09 60.27 59.21 59.36 1124209
20120315 59.29 59.55 58.90 59.49 872367
20120316 59.46 59.64 59.25 59.42 2230258
20120319 59.48 59.82 58.86 58.95 1159729
20120320 58.72 59.17 58.66 58.87 1119298
20120321 58.86 59.05 58.49 58.57 803838
20120322 58.36 58.69 58.19 58.43 1303411
20120323 58.58 58.75 58.46 58.51 804752
20120326 58.76 59.17 58.61 59.13 1438754
20120327 59.21 59.51 58.89 59.22 1146024
20120328 59.06 59.26 58.26 58.42 1358119
20120329 58.21 58.71 58.08 58.60 1148651
20120330 58.74 59.02 58.55 58.84 1663870
20120402 58.86 59.65 58.78 59.09 2081094
20120403 59.14 59.22 58.26 58.61 2052769
20120404 58.37 59.01 58.29 58.75 1537778
20120405 58.68 58.68 57.92 58.12 981441
20120409 57.59 58.05 57.59 57.85 999144
20120410 57.72 57.72 56.83 56.88 1979101
20120411 57.10 57.37 56.91 57.27 1961855
20120412 57.44 57.97 57.18 57.93 1555138
20120413 57.90 58.23 57.32 57.35 1488666
20120416 57.50 58.10 57.44 57.87 2230829
20120417 58.16 58.30 57.57 58.18 1180631
20120418 57.94 58.31 57.79 58.02 1457828
20120419 57.78 57.87 56.90 57.23 2454231
20120420 57.32 57.70 57.12 57.48 1891270
20120423 57.13 57.50 56.99 57.43 1408830
20120424 57.48 57.77 57.23 57.73 1516534
20120425 57.99 57.99 57.30 57.58 1541433
20120426 57.48 57.96 57.05 57.95 4952663
20120427 58.11 58.36 57.02 57.17 5252361
20120430 57.19 57.53 57.04 57.40 4414944
20120501 57.52 58.21 57.42 58.05 1703160
20120502 57.94 58.26 57.59 57.76 1310949
20120503 57.65 57.94 56.98 57.05 1686827
20120504 57.03 57.42 56.85 57.01 1126036
20120507 57.00 57.09 56.60 56.88 1233169
20120508 56.65 57.13 56.63 56.90 1561202
20120509 56.51 57.33 56.47 57.04 1259696
20120510 57.27 57.63 57.20 57.31 913088
20120511 57.20 57.88 57.04 57.40 1176257
20120514 57.02 57.28 56.55 56.99 1111874
20120515 56.94 57.11 56.32 56.46 1156638
20120516 56.71 56.71 56.28 56.38 922785
20120517 56.44 56.56 55.95 55.96 1197568
20120518 56.11 56.49 55.85 55.94 1485882
20120521 56.00 56.36 55.86 56.36 1037456
20120522 56.33 57.29 56.27 56.91 1723794
20120523 56.77 57.15 56.25 56.46 1173551
20120524 56.56 57.39 56.43 57.07 1101388
20120525 57.19 57.52 57.05 57.21 978485
20120529 57.54 57.62 57.27 57.51 971607
20120530 57.21 57.78 57.05 57.15 1096765
20120531 57.15 57.62 56.96 57.23 1191141
20120601 56.72 57.64 56.72 57.07 1027421
20120604 57.19 57.35 56.96 57.24 1003291
20120605 57.18 57.78 57.04 57.59 1517228
20120606 57.70 57.82 57.30 57.82 2582309
20120607 58.21 58.80 58.08 58.59 1435029
20120608 57.93 58.91 57.93 58.78 1161712
20120611 59.07 59.37 58.59 58.59 1171522
20120612 58.60 58.75 58.27 58.75 920079
20120613 58.65 58.93 58.30 58.68 720503
20120614 58.63 58.86 58.43 58.62 1228463
20120615 58.68 59.15 58.68 59.02 1242783
20120618 59.36 59.36 58.82 59.20 787930
20120619 59.12 59.82 59.06 59.39 1260147
20120620 59.33 59.76 58.82 59.11 966984
20120621 59.27 59.53 58.89 59.02 1751532
20120622 59.28 59.37 58.95 59.15 1254960
20120625 58.76 59.05 58.62 58.94 877344
20120626 59.08 59.31 58.92 59.16 847239
20120627 58.68 59.83 58.68 59.72 730200
20120628 59.40 59.99 59.39 59.94 832355
20120629 60.41 60.49 59.75 60.21 950184
20120702 60.44 60.88 60.17 60.82 924363
20120703 60.80 60.97 60.41 60.78 576289
20120705 60.57 60.72 60.25 60.25 982094
20120706 59.90 60.39 59.89 60.20 771919
20120709 60.22 60.55 60.07 60.29 817697
20120710 60.28 60.65 60.22 60.32 705619
20120711 60.37 61.45 60.37 61.35 1407517
20120712 61.17 61.88 61.03 61.60 1184601
20120713 61.62 61.99 61.50 61.73 1047379
20120716 61.68 62.08 61.60 62.00 936541
20120717 62.02 62.48 61.62 62.48 981755
20120718 62.49 63.47 62.39 63.43 1408757
20120719 63.31 63.52 62.70 63.39 961347
20120720 63.27 63.80 62.98 63.24 1071170
20120723 63.03 63.16 62.44 62.97 1009831
20120724 63.15 63.28 62.69 62.96 1223727
20120725 63.18 63.30 62.56 62.80 896400
20120726 63.37 63.69 63.00 63.40 876555
20120727 63.58 64.52 63.58 64.38 1117850
20120730 64.21 64.86 64.14 64.80 1122924
20120731 66.07 66.07 64.14 64.45 1683653
20120801 64.56 65.61 63.99 64.36 2658418
20120802 64.11 64.34 63.26 63.70 3350845
20120803 64.28 64.58 63.95 64.49 4093786
20120806 64.74 64.77 63.98 64.04 1553084
20120807 64.40 64.41 63.74 64.00 1826362
20120808 64.02 64.76 63.59 64.70 1913523
20120809 64.52 64.66 63.90 63.95 1442721
20120810 63.81 64.43 63.70 64.37 700741
20120813 64.26 64.26 63.69 63.98 1485076
20120814 64.18 64.37 63.67 63.80 1283335
20120815 62.54 63.19 62.15 62.69 1626294
20120816 62.62 62.88 62.30 62.47 1121943
20120817 62.30 62.35 61.97 62.34 1111132
20120820 62.35 62.46 62.02 62.33 902035
20120821 62.35 62.44 61.94 61.94 890666
20120822 61.94 62.19 61.39 61.59 1067217
20120823 61.76 61.76 61.04 61.32 843185
20120824 61.33 61.70 61.10 61.66 874505
20120827 61.49 61.70 61.18 61.48 934024
20120828 61.15 61.74 61.15 61.52 994100
20120829 61.51 61.57 61.08 61.32 1041804
20120830 61.14 61.39 60.92 61.03 682127
20120831 61.20 61.36 60.78 61.08 1024194
20120904 61.16 61.74 61.02 61.57 1178230
20120905 61.78 61.78 61.12 61.29 803394
20120906 61.88 62.28 61.67 62.13 875619
20120907 61.94 62.16 61.05 61.20 1695175
20120910 62.10 62.10 61.10 61.15 980391
20120911 61.11 61.18 60.69 60.79 885428
20120912 60.78 60.92 60.24 60.82 1217017
20120913 60.17 61.77 60.17 61.71 918754
20120914 61.63 62.02 61.22 61.33 1476270
20120917 61.23 61.70 61.05 61.31 2075026
20120918 61.22 61.46 60.96 61.18 708209
20120919 61.26 61.59 61.16 61.52 665074
20120920 61.27 61.83 61.27 61.74 666969
20120921 61.93 61.93 60.97 61.41 1535789
20120924 61.44 62.43 61.28 62.16 898023
20120925 62.22 62.75 62.04 62.05 844522
20120926 62.09 62.67 62.09 62.25 778650
20120927 62.31 62.44 61.87 62.04 738525
20120928 61.91 62.32 61.64 62.18 862467
20121001 62.44 62.66 62.01 62.11 657829
20121002 62.44 62.53 61.92 62.27 523967
20121003 62.35 63.01 62.27 62.61 773077
20121004 62.79 63.66 62.74 63.44 924773
20121005 63.61 63.70 63.08 63.23 512041
20121008 63.17 63.48 62.88 63.36 378402
20121009 63.22 63.57 63.06 63.42 638435
20121010 63.39 63.49 62.88 63.06 427556
20121011 63.40 64.10 62.97 63.37 979722
20121012 63.26 63.49 62.48 62.76 1084827
20121015 62.35 62.90 62.16 62.81 721361
20121016 63.03 63.43 62.82 63.21 520066
20121017 63.41 63.99 62.91 63.86 641668
20121018 63.84 64.43 63.65 64.38 635537
20121019 64.38 64.51 63.76 63.91 836386
20121022 63.44 63.86 63.22 63.82 747888
20121023 63.37 63.45 62.78 63.08 768953
20121024 63.08 63.17 62.68 62.75 546148
20121025 63.14 63.30 62.62 63.18 711106
20121026 63.12 64.70 62.72 64.69 2292482
20121031 65.02 65.48 64.60 65.12 1459329
20121101 65.31 65.36 64.73 64.91 1173771
20121102 65.32 65.35 63.79 63.91 2294377
20121105 61.88 63.00 59.11 60.92 3739216
20121106 61.30 61.30 59.67 60.77 2947276
20121107 60.66 60.66 59.20 59.28 1727960
20121108 59.31 59.94 58.97 59.04 1637792
20121109 58.90 59.18 58.68 58.95 1747117
20121112 59.05 59.16 58.29 58.31 976113
20121113 58.23 59.11 58.01 58.39 1064961
20121114 58.41 58.50 57.43 57.54 1321925
20121115 57.54 57.87 56.80 57.22 1116596
20121116 57.31 57.66 56.61 57.10 1946061
20121119 57.36 57.58 56.57 56.81 1423875
20121120 56.88 56.98 56.27 56.77 1055713
20121121 56.77 57.03 56.07 56.57 1060997
20121123 56.63 56.76 55.91 56.35 530994
20121126 56.11 57.06 55.91 56.77 1376423
20121127 56.90 57.12 56.51 56.52 1461968
20121128 56.60 57.64 56.50 57.62 2008486
20121129 57.78 57.79 57.17 57.69 1111972
20121130 57.60 57.89 57.41 57.71 1278217
20121203 57.72 57.82 56.80 57.58 1330403
20121204 57.63 57.79 57.03 57.19 942093
20121205 57.20 58.20 56.94 57.89 1339211
20121206 57.94 58.20 57.79 57.89 919414
20121207 57.91 58.19 57.78 58.08 623915
20121210 57.97 58.12 57.76 58.04 608172
20121211 58.09 58.52 57.96 58.20 832768
20121212 58.16 58.55 57.86 57.91 987343
20121213 57.93 58.09 57.55 57.74 589455
20121214 57.78 57.96 57.53 57.59 724874
20121217 57.88 58.67 57.85 58.45 1306182
20121218 58.45 59.58 58.31 59.38 2322150
20121219 59.27 59.38 58.31 58.37 972700
20121220 58.58 58.70 57.97 58.50 809207
20121221 57.83 58.78 57.83 58.60 2505900
20121224 58.71 58.73 57.90 58.47 339647
20121226 58.41 58.56 57.48 57.59 732801
20121227 57.59 57.94 56.99 57.63 893431
20121228 57.37 57.61 56.83 56.84 607181
20121231 56.81 57.94 56.51 57.90 1119238
20130102 58.60 58.94 58.33 58.81 1011454
20130103 58.89 58.91 58.35 58.53 1178690
20130104 58.56 58.58 58.11 58.52 1034574
20130107 58.28 58.51 57.03 57.53 1279538
20130108 57.51 57.78 56.82 57.08 1106137
20130109 56.95 57.21 56.66 56.98 1254547
20130110 57.13 57.59 56.98 57.56 922606
20130111 57.70 57.84 57.15 57.29 1410443
20130114 57.35 57.65 57.28 57.41 549380
20130115 57.22 57.61 57.17 57.54 773206
20130116 57.30 57.60 57.12 57.29 806125
20130117 57.45 57.72 57.26 57.47 852585
20130118 57.52 58.02 57.44 58.01 709020
20130122 58.04 58.51 57.92 58.47 912147
20130123 58.02 58.59 57.45 58.05 1588468
20130124 57.91 58.31 57.69 57.99 1607515
20130125 58.13 58.69 57.79 58.67 963672
20130128 58.64 58.67 58.16 58.54 886385
20130129 58.37 59.23 58.15 59.08 1064190
20130130 58.96 59.16 58.49 58.67 1071346
20130131 58.55 58.73 58.40 58.68 1272933
20130201 58.87 58.99 58.64 58.89 814382
20130204 58.77 58.83 58.19 58.22 1056594
20130205 58.65 59.28 58.62 59.02 1248711
20130206 58.80 58.93 58.38 58.93 1189039
20130207 58.93 59.30 58.59 59.00 745572
20130208 59.02 59.11 57.75 58.56 4366637
20130211 58.51 58.79 58.42 58.69 3291767
20130212 58.69 58.99 58.67 58.82 961185
20130213 58.82 59.04 58.51 58.57 1133228
20130214 58.06 58.06 56.59 56.86 2842690
20130215 56.68 56.76 56.21 56.54 2006707
20130219 56.77 57.05 56.64 56.84 1302773
20130220 56.85 57.24 56.61 56.63 1430909
20130221 56.61 56.79 56.35 56.61 1028242
20130222 56.69 57.19 56.61 57.09 879456
20130225 57.27 57.84 56.66 56.66 1128012
20130226 56.94 57.38 56.39 56.62 1189635
20130227 56.81 57.14 56.55 57.07 948252
20130228 57.18 57.53 57.03 57.29 1463948
20130301 57.24 57.47 56.72 57.16 1236477
20130304 57.00 57.98 57.00 57.92 969879
20130305 58.15 58.72 58.02 58.50 1328204
20130306 58.64 58.83 58.40 58.57 997267
20130307 58.63 58.94 58.35 58.45 668721
20130308 58.51 58.62 57.94 58.36 1025851
20130311 58.22 58.48 58.17 58.45 827071
20130312 58.47 58.70 58.16 58.40 747298
20130313 58.38 58.89 58.38 58.59 1004440
20130314 58.62 58.81 58.51 58.56 1199090
20130315 58.27 60.17 58.21 60.02 2142233
20130318 59.61 59.86 59.19 59.31 875869
20130319 59.27 59.57 58.65 58.91 1015308
20130320 59.15 59.16 58.70 58.86 1712287
20130321 58.61 58.82 57.74 57.89 1196155
20130322 57.91 57.97 57.14 57.40 1866289
20130325 57.44 57.65 56.51 56.74 1788364
20130326 56.97 57.74 56.89 57.68 2379921
20130327 57.39 57.97 57.31 57.91 991072
20130328 57.97 58.34 57.72 58.19 957163
20130401 58.31 58.41 58.08 58.33 566343
20130402 58.58 59.21 58.44 58.91 1301251
20130403 59.06 59.98 58.84 59.81 2335361
20130404 59.82 61.24 59.81 61.21 1817708
20130405 61.05 62.08 60.87 61.91 1525028
20130408 61.92 62.47 61.65 62.44 1339725
20130409 62.44 62.53 62.16 62.25 1038132
20130410 62.49 62.88 62.42 62.81 1849661
20130411 62.81 63.62 62.39 63.53 1396783
20130412 63.45 64.13 63.41 64.13 1372112
20130415 63.85 64.38 63.17 63.17 1093777
20130416 63.65 64.19 63.33 63.98 1198329
20130417 63.70 63.96 63.27 63.67 1324400
20130418 63.98 64.76 63.98 64.67 1762498
20130419 64.89 65.05 63.56 64.14 2518273
20130422 64.09 64.35 63.67 64.12 1140728
20130423 64.37 64.37 63.24 63.95 2044093
20130424 63.98 64.56 63.76 64.52 1386567
20130425 64.54 64.58 62.79 63.14 4807445
20130426 63.16 63.89 63.16 63.59 4145027
20130429 63.92 65.22 63.73 65.20 3986786
20130430 65.07 66.07 64.90 65.54 1451776
20130501 65.53 66.34 65.29 65.69 1770649
20130502 65.66 66.09 65.29 65.85 1182027
20130503 66.14 66.23 65.03 65.42 1304512
20130506 65.34 65.55 63.47 63.61 1821295
20130507 63.57 64.38 63.42 64.05 1343075
20130508 64.07 64.36 63.06 63.37 1459364
20130509 63.43 63.49 62.25 62.40 1236771
20130510 62.41 62.93 62.14 62.85 988944
20130513 62.59 62.96 62.27 62.67 927632
20130514 62.71 63.51 62.57 63.40 1481913
20130515 63.32 65.61 63.24 64.83 3386678
20130516 64.65 65.36 64.17 64.88 1904335
20130517 65.00 66.40 64.85 66.25 2449490
20130520 66.12 66.24 65.47 65.75 1320525
20130521 65.90 65.90 65.09 65.47 1262649
20130522 65.40 65.95 63.96 64.32 1286702
20130523 63.43 64.37 62.95 64.18 1206276
20130524 64.14 64.42 63.71 64.20 830563
20130528 64.01 65.81 63.83 64.73 2298195
20130529 64.25 64.49 63.65 63.88 1833681
20130530 64.08 65.39 64.08 64.35 1204880
20130531 64.32 65.64 64.15 64.15 1346725
20130603 64.43 65.64 63.48 64.92 1558366
20130604 64.77 64.89 63.45 63.55 1640724
20130605 63.37 63.52 62.61 62.76 1101368
20130606 62.84 63.43 62.48 63.34 956302
20130607 63.58 64.24 62.85 63.51 1188666
20130610 64.53 65.08 64.03 64.79 1726304
20130611 64.37 64.76 63.92 63.94 850643
20130612 64.31 64.47 62.68 63.06 1189310
20130613 63.03 64.19 62.56 64.15 1020191
20130614 63.98 64.60 63.71 63.77 1006769
20130617 63.95 64.96 63.52 63.91 1185445
20130618 63.86 64.78 63.49 64.42 916465
20130619 64.46 65.28 63.56 63.56 1169553
20130620 63.18 63.42 61.70 61.81 1426185
20130621 62.06 63.72 61.75 63.45 2114473
20130624 62.91 63.83 62.30 63.43 1350591
20130625 63.89 64.81 63.43 64.41 1266407
20130626 64.70 65.67 64.43 65.45 1108241
20130627 65.55 66.67 65.11 65.24 1432090
20130628 65.10 65.29 64.50 64.89 1417809
20130701 65.13 65.19 64.11 64.58 1327934
20130702 64.54 65.36 64.30 64.59 1357893
20130703 64.32 64.85 64.14 64.53 674436
20130705 64.48 64.53 62.80 63.38 926451
20130708 63.60 64.36 63.37 64.21 934719
20130709 64.60 64.92 63.65 64.39 1936978
20130710 64.38 65.20 64.03 64.91 934504
20130711 65.49 66.42 65.47 66.41 1059813
20130712 66.39 66.39 65.59 66.02 783532
20130715 66.10 67.03 65.93 66.68 1165687
20130716 66.53 66.79 65.79 66.14 923552
20130717 66.51 66.61 65.61 65.79 684530
20130718 66.00 66.87 66.00 66.84 1065504
20130719 66.79 67.23 66.36 66.97 1110066
20130722 67.00 67.59 66.96 67.38 987763
20130723 67.32 67.61 66.63 67.36 1019762
20130724 67.21 67.21 65.21 65.58 1335343
20130725 65.34 65.74 64.72 65.27 6295313
20130726 65.21 65.49 64.72 65.31 6210378
20130729 65.23 66.01 65.23 65.68 3977146
20130730 65.90 66.84 64.35 64.82 2506400
20130731 64.61 65.05 62.71 62.86 2482240
20130801 63.10 63.51 62.75 63.23 1424037
20130802 63.25 63.58 63.09 63.51 987978
20130805 63.43 63.49 62.84 62.89 1222812
20130806 62.75 63.22 62.67 63.04 2267721
20130807 62.94 65.15 62.70 64.84 2273979
20130808 64.84 65.71 64.61 65.21 1487244
20130809 65.21 66.05 62.70 63.08 3776071
20130812 62.96 63.07 61.83 62.36 1816128
20130813 62.31 62.75 61.79 61.96 1639649
20130814 62.69 62.69 61.57 62.45 1628301
20130815 61.69 62.37 61.69 62.00 1768296
20130816 61.97 61.97 60.62 60.90 3169104
20130819 60.89 61.08 59.75 59.91 1443442
20130820 59.93 60.88 59.92 60.34 1336855
20130821 60.20 60.20 59.33 59.35 1408125
20130822 59.39 60.17 59.17 59.72 998319
20130823 59.92 60.67 59.84 60.29 785780
20130826 60.25 60.49 59.28 59.47 1347036
20130827 58.91 59.71 58.69 58.99 1932579
20130828 59.02 59.28 58.35 58.75 1550666
20130829 59.13 59.60 58.75 59.42 1724813
20130830 59.69 60.14 59.41 59.62 1279902
20130903 59.85 60.00 58.87 58.97 1375884
20130904 58.84 59.02 58.14 58.60 1528925
20130905 58.49 59.02 58.41 58.50 1222313
20130906 58.85 59.66 58.85 59.33 1746555
20130909 59.26 59.52 58.84 59.43 1162708
20130910 59.62 59.66 58.99 59.66 1355521
20130911 59.51 59.51 58.56 59.28 2363597
20130912 59.35 59.43 58.64 58.73 887807
20130913 59.22 59.87 59.13 59.49 1259114
20130916 60.23 60.67 59.78 60.13 1479926
20130917 60.23 60.51 59.97 60.16 699343
20130918 60.31 62.07 60.06 61.92 1302704
20130919 61.89 62.04 61.00 61.31 786734
20130920 61.29 61.42 59.77 60.00 1611225
20130923 59.73 61.22 59.61 60.76 1205662
20130924 60.60 61.14 60.26 60.33 1070756
20130925 60.42 60.63 59.88 60.00 939139
20130926 60.09 60.51 59.82 59.99 942851
20130927 59.83 60.36 59.40 59.70 559029
20130930 59.42 60.01 59.35 59.58 1071181
20131001 59.77 60.34 59.59 60.04 929382
20131002 59.88 60.48 59.43 60.37 1303659
20131003 60.08 60.17 59.50 59.88 1214782
20131004 59.79 59.99 59.68 59.85 1169814
20131007 59.57 60.27 59.55 59.83 696161
20131008 59.73 60.49 59.64 59.92 854081
20131009 60.09 61.53 59.68 60.54 1581211
20131010 60.82 61.57 60.05 61.39 1191662
20131011 61.23 61.64 61.07 61.57 664768
20131014 61.41 61.54 60.39 61.16 805082
20131015 61.16 61.20 59.95 60.03 1268341
20131016 60.41 61.33 60.41 61.31 1303871
20131017 61.24 62.93 60.79 62.79 1234191
20131018 62.85 62.93 62.27 62.56 1342157
20131021 62.59 62.97 61.99 62.36 950805
20131022 62.48 63.79 62.38 63.67 1323703
20131023 63.51 64.71 63.48 64.24 1715268
20131024 64.20 64.38 63.64 64.21 1098437
20131025 64.11 64.41 63.51 64.37 1092922
20131028 64.25 64.64 63.95 64.22 1627876
20131029 63.82 63.82 61.76 62.29 3712860
20131030 62.43 62.73 61.57 61.72 1811568
20131031 61.58 61.65 60.70 61.02 1611650
20131101 61.21 61.55 61.07 61.42 1287856
20131104 61.68 61.75 61.00 61.26 1457124
20131105 61.25 61.53 60.95 61.14 1701941
20131106 61.47 62.17 61.34 61.99 1495362
20131107 62.23 62.48 61.47 61.51 1431808
20131108 61.33 61.54 60.48 61.53 1115606
20131111 60.88 60.88 60.11 60.38 2036256
20131112 60.36 60.45 59.80 60.18 1850828
20131113 59.74 59.98 59.23 59.97 1141991
20131114 60.17 60.70 59.99 60.58 934994
20131115 60.45 61.00 60.32 60.81 1225544
20131118 61.00 61.04 60.65 60.70 1042000
20131119 60.78 60.85 60.23 60.44 1036974
20131120 60.76 60.76 59.98 60.01 1423850
20131121 60.32 60.36 59.99 60.06 1059171
20131122 59.93 60.06 59.59 59.72 1240935
20131125 59.86 60.11 59.60 59.71 905049
20131126 59.69 59.85 59.05 59.22 1591479
20131127 59.17 59.44 58.83 58.98 1188479
20131129 59.00 59.47 58.85 59.11 584031
20131202 59.27 59.52 58.88 59.48 1653044
20131203 59.22 59.36 58.79 59.19 1706233
20131204 58.90 59.59 58.83 59.37 1034357
20131205 59.24 59.49 58.98 59.44 1272346
20131206 59.75 60.50 59.60 60.18 1217796
20131209 59.99 60.16 59.33 59.60 1379142
20131210 59.32 59.41 57.52 58.55 4846578
20131211 57.92 58.53 57.71 58.12 2620601
20131212 58.12 58.90 58.11 58.47 1623832
20131213 58.53 58.67 57.85 58.45 1300825
20131216 58.54 59.37 58.53 59.11 1752302
20131217 58.95 59.12 58.56 58.88 1265854
20131218 58.77 59.62 58.04 59.42 1280513
20131219 59.22 59.33 58.38 58.80 1032682
20131220 58.92 59.76 58.90 59.68 2989678
20131223 59.92 60.25 59.48 59.73 1328676
20131224 59.68 60.25 59.56 59.91 414518
20131226 59.82 60.14 59.47 59.57 610625
20131227 59.67 60.05 59.57 60.01 765795
20131230 60.29 60.59 60.11 60.48 1206802
20131231 60.49 60.70 60.17 60.43 1011218
20140102 60.50 60.54 58.94 59.06 1263341
20140103 58.31 58.70 57.92 58.29 1830515
20140106 57.89 58.20 57.69 57.95 2083477
20140107 58.10 58.55 57.95 58.50 1566979
20140108 58.39 58.53 57.88 58.12 2093842
20140109 58.29 58.35 57.80 57.80 1705186
20140110 58.18 59.39 58.09 58.32 2786136
20140113 58.48 58.69 57.83 57.90 2081592
20140114 58.16 58.60 58.10 58.39 2166192
20140115 58.52 58.68 57.95 58.41 2093947
20140116 58.48 58.80 58.35 58.62 1152043
20140117 58.83 59.00 58.56 58.84 976456
20140121 59.21 59.31 58.78 59.21 1461229
20140122 59.36 59.68 58.58 58.79 1888311
20140123 58.52 59.01 58.25 58.94 1595667
20140124 58.74 59.55 58.40 58.53 1359144
20140127 58.70 59.06 58.46 58.54 1876166
20140128 58.50 58.89 58.14 58.37 1752512
20140129 58.22 59.22 58.22 58.78 2026728
20140130 58.99 60.53 58.79 60.33 2746244
20140131 59.77 60.64 59.72 60.20 1871140
20140203 60.39 61.05 59.80 59.90 1983486
20140204 60.37 60.43 59.50 59.66 1868104
20140205 59.62 60.05 59.22 59.77 2049658
20140206 59.80 60.97 59.74 60.89 3517902
20140207 60.94 61.03 60.35 60.71 1619958
20140210 60.57 61.06 60.23 60.74 1963697
20140211 61.38 61.47 59.68 60.56 3032710
20140212 60.51 61.61 60.51 61.51 2435634
20140213 61.18 62.50 61.18 62.35 2403703
20140214 62.18 62.57 62.03 62.41 1477397
20140218 62.44 63.08 62.35 62.81 2009785
20140219 62.38 63.23 62.12 62.38 1749275
20140220 62.37 63.19 62.37 62.95 1424799
20140221 62.85 63.20 62.36 62.37 1415189
20140224 62.77 62.95 62.05 62.05 975390
20140225 62.32 62.50 61.95 62.04 1437200
20140226 62.62 62.70 61.94 62.00 795895
20140227 61.80 62.13 61.48 61.70 1015898
20140228 61.83 62.09 61.58 61.76 1587037
20140303 61.55 61.83 61.21 61.24 1602331
20140304 61.65 61.70 61.18 61.39 1830084
20140305 61.48 61.51 60.78 61.00 1487214
20140306 61.06 61.31 60.12 60.37 1453320
20140307 60.29 60.63 59.82 60.54 1739458
20140310 60.46 60.63 60.07 60.24 1559446
20140311 60.39 60.47 59.96 60.30 1347091
20140312 60.16 60.97 60.09 60.97 1623618
20140313 61.08 62.40 61.04 62.34 2028489
20140314 62.18 62.83 62.03 62.50 1436373
20140317 62.52 63.10 62.02 63.10 1037702
20140318 63.16 63.34 62.90 62.91 971257
20140319 63.09 63.50 62.15 62.49 1176276
20140320 62.32 62.66 61.81 62.66 1205313
20140321 62.99 64.54 62.87 63.90 2800824
20140324 64.06 64.48 63.70 63.94 1612251
20140325 64.06 64.22 63.31 63.96 1071390
20140326 63.99 64.08 63.55 63.65 871847
20140327 63.91 64.49 63.44 64.45 1210273
20140328 64.53 64.65 63.99 64.50 948420
20140331 64.62 64.86 64.24 64.69 1416119
20140401 64.65 64.99 64.36 64.89 1465617
20140402 64.85 65.29 64.27 64.94 1258841
20140403 65.00 65.94 64.66 65.90 1807453
20140404 66.09 67.66 65.95 66.84 2899717
20140407 66.77 67.53 66.65 66.91 1776969
20140408 66.87 67.99 66.57 67.92 2399570
20140409 68.18 68.82 67.34 68.01 3063815
20140410 68.15 68.60 67.74 67.84 1729951
20140411 67.84 68.71 67.84 68.08 1868938
20140414 68.27 68.75 67.99 68.66 2616472
20140415 69.90 70.24 68.94 69.65 3922435
20140416 69.91 70.90 69.38 69.69 2999436
20140417 69.76 70.09 68.78 68.96 1923190
20140421 68.86 69.45 68.62 68.79 1562443
20140422 68.77 69.11 68.36 68.73 1958944
20140423 68.91 69.48 68.65 68.73 1847341
20140424 69.09 69.27 68.08 69.11 2080467
20140425 68.91 69.63 68.83 69.52 2068377
20140428 69.58 70.67 69.35 70.47 3052964
20140429 70.77 71.33 70.29 70.54 2589501
20140430 70.84 71.53 70.12 70.16 2960375
20140501 70.34 70.89 69.75 70.60 1733051
20140502 70.32 70.61 69.37 69.91 1659786
20140505 69.89 70.77 69.74 70.77 1606361
20140506 70.85 71.34 70.64 70.77 2225655
20140507 70.99 72.77 70.85 72.73 2783567
20140508 72.56 72.65 71.93 72.38 2813948
20140509 72.31 72.86 71.97 72.20 1716207
20140512 72.29 72.62 71.68 71.98 2906537
20140513 72.05 72.20 71.23 71.84 2423782
20140514 71.89 72.70 71.78 72.68 2159946
20140515 72.71 72.83 72.05 72.70 2660540
20140516 72.60 73.03 72.43 72.93 1493099
20140519 72.85 72.93 71.54 71.59 1533768
20140520 71.59 72.18 71.51 71.92 1486559
20140521 71.94 72.09 71.44 72.08 1642695
20140522 71.89 72.76 71.85 72.46 1640856
20140523 72.44 72.67 72.27 72.48 1003029
20140527 72.88 73.02 72.24 72.53 1410024
20140528 72.60 73.08 72.27 73.03 1230284
20140529 72.92 73.94 72.79 73.92 1909086
20140530 73.79 74.07 73.38 73.81 2285835
20140602 73.95 74.42 73.85 74.15 1800977
20140603 74.13 74.64 73.81 74.59 2078199
20140604 74.50 75.01 74.27 74.97 1318979
20140605 76.74 77.12 76.10 76.93 2616602
20140606 77.42 77.44 76.65 76.73 1766643
20140609 76.47 77.12 76.39 77.01 1434037
20140610 76.97 77.13 76.17 76.61 1429745
20140611 76.61 76.75 75.60 75.77 1752950
20140612 75.73 76.29 74.96 76.19 1642491
20140613 76.11 76.59 75.49 76.53 1052588
20140616 76.53 77.58 76.43 77.32 2015765
20140617 76.76 77.13 76.12 76.84 1141487
20140618 76.84 78.50 76.75 78.46 1540308
20140619 78.49 79.21 78.40 79.06 1686327
20140620 79.27 79.79 78.98 79.10 2210731
20140623 79.01 79.09 78.09 78.82 1606829
20140624 78.75 79.18 78.67 78.73 1739564
20140625 78.79 79.49 78.68 79.44 1114613
20140626 79.42 79.59 78.94 79.13 1161004
20140627 78.85 79.56 78.58 79.45 1492281
20140630 79.58 80.54 79.42 80.34 1293740
20140701 80.13 80.72 79.48 79.56 1443642
20140702 79.48 79.56 76.41 76.98 3140086
20140703 76.54 76.73 75.33 75.33 2132969
20140707 75.54 76.85 75.54 76.73 2293295
20140708 76.79 77.48 76.60 76.79 1820493
20140709 76.79 77.21 75.72 76.30 1687758
20140710 75.84 77.15 75.78 77.02 1653118
20140711 76.98 77.25 76.21 76.35 1100920
20140714 76.73 76.76 75.53 75.55 1361283
20140715 75.76 75.97 75.35 75.87 1657818
20140716 75.96 76.34 75.46 76.28 1674474
20140717 75.50 75.95 74.56 74.64 1797298
20140718 75.35 75.62 74.33 75.57 1577809
20140721 75.40 75.81 75.07 75.70 1538877
20140722 75.85 76.19 74.35 74.38 2225343
20140723 74.49 74.64 73.96 74.02 2360940
20140724 73.85 74.80 73.85 74.72 2185900
20140725 74.76 75.14 73.75 73.87 1481552
20140728 73.92 75.05 73.79 74.72 1948733
20140729 74.83 74.83 72.85 73.39 2373100
20140730 73.41 73.90 71.99 72.58 2148808
20140731 72.33 72.53 71.25 71.27 1352802
20140801 71.32 72.05 71.21 71.43 1586392
20140804 71.36 71.42 69.60 70.88 4110109
20140805 70.64 71.52 70.29 70.58 2470684
20140806 70.36 70.38 69.19 69.31 2579101
20140807 69.53 70.37 69.53 70.04 1479611
20140808 70.22 71.17 70.22 71.13 1314585
20140811 71.10 71.78 70.89 71.00 1378450
20140812 70.83 71.14 70.54 70.70 1139944
20140813 70.74 71.37 70.43 71.20 1580163
20140814 71.13 72.48 71.13 72.28 1683904
20140815 72.28 72.90 71.62 72.09 1267928
20140818 72.17 72.47 71.84 72.02 791849
20140819 72.16 73.23 72.07 73.22 1131559
20140820 73.37 74.43 72.90 74.36 2213925
20140821 74.19 75.04 73.79 74.07 1212068
20140822 74.16 74.39 73.34 73.82 946098
20140825 73.93 74.88 73.85 74.82 1203279
20140826 74.67 75.01 73.57 73.72 1299344
20140827 74.13 74.78 73.81 74.72 939128
20140828 74.62 75.61 74.46 75.56 861044
20140829 75.66 76.67 75.59 76.63 1367629
20140902 76.55 76.64 75.13 75.61 1979673
20140903 75.78 76.72 75.78 76.37 896702
20140904 76.24 76.51 75.69 76.09 1822698
20140905 76.20 76.86 75.83 76.63 1399651
20140908 76.70 76.78 75.30 75.58 1206411
20140909 75.36 75.94 74.80 75.37 1310152
20140910 75.42 75.58 74.82 75.40 840336
20140911 75.43 76.31 75.14 76.29 994887
20140912 75.77 75.88 74.53 74.72 852862
20140915 74.92 75.66 74.79 75.19 1353992
20140916 75.09 76.71 74.95 76.24 1206916
20140917 76.44 76.68 75.47 75.75 1091255
20140918 75.92 76.26 74.84 75.08 939633
20140919 75.37 76.11 75.10 76.05 1608043
20140922 75.75 76.78 75.56 76.22 1208936
20140923 76.19 76.27 75.59 75.74 1780373
20140924 75.87 75.95 75.25 75.54 867812
20140925 75.55 75.76 75.04 75.24 1234897
20140926 75.34 75.68 74.67 75.38 943673
20140929 75.24 76.00 75.14 75.97 1008120
20140930 76.17 77.58 76.02 76.55 1632185
20141001 76.55 77.91 76.23 77.26 1478240
20141002 77.01 77.53 76.54 76.69 1609861
20141003 76.90 77.21 75.74 77.04 1161359
20141006 77.12 77.49 76.69 76.93 916399
20141007 76.72 78.05 76.59 77.03 1629054
20141008 77.21 78.84 77.03 78.82 1789666
20141009 78.26 78.86 76.66 76.73 2131296
20141010 77.00 77.87 76.90 77.05 1571880
20141013 77.21 78.77 76.93 77.89 1962198
20141014 78.26 80.77 77.95 80.23 2805867
20141015 78.19 80.84 76.87 78.16 2806776
20141016 77.09 78.72 76.28 78.60 1985128
20141017 79.00 79.18 77.26 78.53 2401104
20141020 78.49 79.15 78.31 79.04 1284596
20141021 79.26 79.27 78.60 79.20 1295606
20141022 79.20 80.56 79.16 80.13 1269141
20141023 80.67 81.14 79.94 80.47 1436824
20141024 80.46 81.36 80.42 81.32 1100043
20141027 81.32 81.82 80.96 81.29 1652792
20141028 81.31 81.39 80.29 81.06 1904923
20141029 81.23 82.05 80.37 81.24 1396620
20141030 81.63 83.41 81.13 83.39 1437329
20141031 83.71 83.73 82.71 83.18 2187358
20141103 83.45 83.46 82.64 83.01 2187156
20141104 79.96 82.91 79.24 81.64 1774817
20141105 82.24 83.29 81.65 82.86 3789643
20141106 82.89 83.01 80.19 81.14 3706812
20141107 81.55 81.88 80.69 81.85 2349082
20141110 82.08 83.32 82.08 83.29 2366700
20141111 83.48 83.58 82.48 82.96 1629900
20141112 82.32 82.49 80.58 81.62 2543400
20141113 81.83 82.80 81.48 81.68 1931000
20141114 81.51 81.95 81.09 81.45 1633900
20141117 81.31 83.45 81.16 83.27 1854300
20141118 83.46 84.44 82.87 83.90 1237500
20141119 83.68 84.12 83.06 83.34 1444900
20141120 82.90 83.28 82.04 82.23 1232100
20141121 82.91 82.98 81.80 82.40 1542000
20141124 82.56 82.72 81.36 81.47 1233000
20141125 81.42 81.54 80.97 81.31 1254400
20141126 81.67 82.49 81.54 82.17 1378600
20141128 82.35 84.01 82.35 83.90 915400
20141201 83.21 84.99 82.76 83.83 2016800
20141202 83.53 84.11 83.27 83.70 1548200
20141203 83.70 83.86 83.10 83.47 1031100
20141204 83.30 83.99 83.20 83.56 1037100
20141205 82.50 83.00 82.18 82.72 1634900
20141208 82.83 84.32 82.62 84.04 1105500
20141209 83.83 84.79 83.35 83.98 2119400
20141210 83.99 84.52 83.04 83.09 1204500
20141211 83.21 85.21 83.12 84.90 1642500
20141212 84.34 87.99 84.15 86.41 4037500
20141215 86.51 87.92 85.92 86.37 3077900
20141216 86.50 87.41 85.86 86.00 2696700
20141217 86.19 87.76 86.08 87.32 2248500
20141218 87.34 88.71 87.08 88.70 1627500
20141219 89.06 89.96 88.56 89.03 3446900
20141222 86.54 88.65 86.13 88.31 1964000
20141223 88.50 88.86 87.54 88.07 1374900
20141224 88.15 89.99 87.87 89.53 1282900
20141226 89.77 91.03 89.77 90.42 850300
20141229 90.55 92.02 90.35 91.16 1229700
20141230 91.17 91.17 89.68 89.93 1141700
20141231 90.26 90.56 87.40 87.48 1564300