20000103 39.97 40.12 37.64 38.38 933750
20000104 37.74 37.74 35.55 35.89 1679067
20000105 36.12 37.41 35.60 36.69 1221857
20000106 36.65 37.74 36.36 37.45 678386
20000107 37.37 37.93 36.88 37.93 805411
20000110 37.98 38.02 36.65 36.97 694297
20000111 36.79 36.84 35.65 36.31 1148088
20000112 36.31 38.17 36.21 37.98 1035133
20000113 39.55 41.92 38.88 41.68 2884487
20000114 42.21 42.21 40.97 41.74 1308513
20000118 41.40 42.30 40.12 42.25 1335206
20000119 42.35 45.58 42.30 43.49 2737081
20000120 43.49 43.54 40.88 41.02 615136
20000121 41.83 43.06 40.73 41.87 1188194
20000124 41.83 42.12 40.40 40.64 633546
20000125 41.02 42.06 40.40 41.64 707052
20000126 41.74 43.54 41.64 43.35 1288394
20000127 43.39 43.96 41.74 42.30 1334154
20000128 42.12 42.12 40.45 41.07 1036843
20000131 40.97 46.05 40.59 45.92 2797700
20000201 45.44 47.15 44.20 46.10 2828733
20000202 46.58 47.44 44.20 44.80 2539574
20000203 45.48 45.63 43.39 43.39 2431091
20000204 43.80 44.96 43.54 44.25 1254074
20000207 44.11 45.10 43.49 45.06 588048
20000208 45.20 46.10 44.78 45.18 1012911
20000209 45.16 45.44 43.44 43.54 775956
20000210 43.54 44.20 43.39 43.58 1638830
20000211 43.44 44.78 42.35 42.47 1377022
20000214 42.78 43.16 41.11 41.92 868923
20000215 41.87 45.25 41.74 44.58 1257624
20000216 44.40 44.78 42.88 43.73 1186222
20000217 44.11 44.96 42.88 44.78 1551517
20000218 44.68 45.06 43.92 44.53 2697238
20000222 44.40 44.49 42.16 43.26 1258018
20000223 43.06 44.02 42.25 43.77 1702342
20000224 43.64 43.64 42.12 42.92 1215808
20000225 42.97 43.01 42.21 42.35 1383071
20000228 42.40 43.92 42.30 43.92 590678
20000229 43.87 43.92 41.54 42.97 1480772
20000301 43.16 43.16 42.30 42.88 1162816
20000302 42.88 43.49 42.44 42.92 767934
20000303 43.35 44.11 42.78 43.35 841046
20000306 43.35 44.49 42.92 42.97 1178595
20000307 43.16 43.44 42.68 42.73 1105483
20000308 42.78 42.78 40.45 41.07 3458945
20000309 40.97 41.16 39.98 40.36 2173254
20000310 40.55 40.55 39.79 39.88 1262867
20000313 39.45 42.54 38.88 41.59 934917
20000314 41.84 43.83 41.07 41.31 1130769
20000315 41.93 43.69 41.07 43.22 2152002
20000316 44.07 51.65 43.69 50.79 7857268
20000317 48.79 49.55 46.97 48.26 4525567
20000320 48.12 48.12 45.31 45.78 2172335
20000321 45.88 51.69 45.36 51.33 2441385
20000322 51.55 58.89 49.17 55.89 2389962
20000323 55.79 55.84 53.79 54.93 3086526
20000324 55.03 55.18 48.79 51.17 3725109
20000327 51.12 51.12 47.03 47.79 2509205
20000328 47.92 51.69 47.88 50.22 2697054
20000329 50.22 50.69 48.50 49.79 1077772
20000330 49.46 51.41 48.36 49.17 1387356
20000331 50.22 52.31 49.17 51.50 1658242
20000403 51.55 55.27 51.50 53.65 3423658
20000404 53.74 54.98 48.70 51.91 1762136
20000405 51.65 53.27 49.74 50.65 972304
20000406 50.98 53.27 49.93 52.51 1114634
20000407 52.98 53.13 50.60 51.03 743002
20000410 51.03 52.07 49.17 51.12 1028449
20000411 51.31 53.51 51.27 52.29 800065
20000412 52.31 53.98 50.65 50.93 1654044
20000413 51.01 51.03 48.03 48.26 1268639
20000414 48.07 48.20 43.74 44.07 2172335
20000417 44.12 47.35 44.02 44.83 2233596
20000418 45.45 53.45 45.36 53.36 2110943
20000419 52.07 52.51 48.17 49.60 1093120
20000420 49.41 49.93 49.17 49.93 1260243
20000424 49.41 50.12 48.41 49.31 1090234
20000425 50.46 50.50 49.64 50.08 1846223
20000426 50.40 50.98 49.93 50.50 1550806
20000427 50.05 50.27 48.32 49.26 946068
20000428 49.74 50.22 48.32 48.88 925473
20000501 48.91 50.98 48.12 49.89 1005230
20000502 49.93 49.98 48.26 49.36 990406
20000503 49.31 50.31 48.70 49.21 749823
20000504 49.31 50.69 48.41 48.50 1180223
20000505 48.55 48.60 47.50 48.17 679248
20000508 48.12 52.13 48.03 50.40 930720
20000509 50.36 52.07 49.74 50.74 733032
20000510 50.50 50.55 49.41 50.08 1273755
20000511 50.50 51.84 50.50 51.17 975714
20000512 51.27 53.41 50.60 52.84 1224825
20000515 52.17 55.03 52.13 54.80 1613510
20000516 55.36 55.89 52.89 53.27 1530867
20000517 53.03 53.22 52.26 53.03 346445
20000518 52.91 54.31 52.74 52.74 608018
20000519 51.93 52.22 49.64 50.36 1008509
20000522 50.65 51.55 49.84 51.55 790751
20000523 51.07 52.89 51.07 52.60 647634
20000524 51.84 53.45 51.46 53.22 1473541
20000525 52.89 52.98 47.84 48.88 1549625
20000526 49.26 51.17 49.08 50.27 1152282
20000530 50.50 50.88 48.60 49.21 1043534
20000531 48.93 50.74 48.60 50.17 775403
20000601 50.55 52.41 50.27 51.69 1310223
20000602 52.31 54.46 52.31 53.41 1380797
20000605 53.10 53.65 52.07 53.32 1733670
20000606 52.69 52.84 51.93 52.69 930064
20000607 52.66 54.42 52.41 54.14 997506
20000608 53.56 53.89 51.47 52.47 700964
20000609 52.99 53.23 49.94 50.12 618482
20000612 50.79 52.70 50.41 52.37 672816
20000613 52.23 52.89 50.56 51.17 966477
20000614 51.15 53.37 50.79 51.89 1427066
20000615 52.32 52.41 48.93 49.98 1485327
20000616 50.41 50.60 47.26 47.50 2708675
20000619 47.59 52.88 47.26 51.32 1788414
20000620 50.60 51.94 50.41 50.94 1005885
20000621 50.84 50.98 49.36 50.50 660378
20000622 50.22 52.99 50.17 52.99 1125025
20000623 52.27 52.41 50.41 50.46 535215
20000626 51.17 52.32 50.84 51.75 420919
20000627 51.47 52.79 51.47 52.03 534953
20000628 51.65 52.03 50.65 50.94 680016
20000629 51.13 51.17 49.31 49.56 930473
20000630 49.41 50.32 49.27 49.69 1212351
20000703 49.69 52.23 49.56 52.23 379285
20000705 52.23 52.99 52.03 52.41 594785
20000706 52.18 52.47 50.12 51.79 851526
20000707 52.01 52.94 51.75 52.70 1011384
20000710 52.70 53.66 52.66 53.47 1194546
20000711 53.32 53.94 53.08 53.94 795622
20000712 54.14 55.47 54.04 54.66 1218897
20000713 54.57 54.66 53.89 54.32 1328873
20000714 54.28 56.23 54.18 56.05 1054719
20000717 56.52 58.81 56.43 57.67 1903234
20000718 57.62 58.34 56.28 57.00 1086010
20000719 56.45 58.52 56.43 57.71 598582
20000720 57.52 58.34 57.05 57.84 991745
20000721 57.16 58.00 55.57 56.28 970797
20000724 56.05 57.67 55.67 57.24 876271
20000725 57.29 57.52 56.81 57.27 572266
20000726 57.00 57.86 55.47 55.52 1172158
20000727 55.52 58.24 55.52 57.52 1113111
20000728 57.33 57.38 55.09 57.09 1764586
20000731 57.48 57.67 56.33 57.19 1531019
20000801 57.24 57.29 56.28 57.09 538095
20000802 56.76 58.05 56.67 57.81 1109576
20000803 57.58 59.58 57.48 59.10 1083261
20000804 59.15 60.91 59.00 60.68 1184726
20000807 60.77 60.77 58.58 59.91 1900092
20000808 59.52 59.96 59.00 59.67 657629
20000809 58.72 59.87 58.24 59.77 1478257
20000810 59.77 62.34 59.77 61.15 1083915
20000811 60.94 61.72 60.15 61.34 614293
20000814 61.58 62.20 61.49 61.91 1316566
20000815 61.80 62.01 60.83 61.10 1193760
20000816 61.34 61.82 59.77 59.87 529585
20000817 60.29 60.72 59.49 60.00 699655
20000818 60.10 60.39 58.96 59.29 672947
20000821 59.49 60.20 58.86 60.00 277165
20000822 59.96 60.91 59.49 60.72 920392
20000823 60.96 61.59 60.53 60.55 661687
20000824 60.60 61.25 60.34 60.53 349958
20000825 60.29 61.01 59.77 60.43 428905
20000828 60.51 62.34 60.29 62.01 616649
20000829 62.01 62.10 60.34 61.01 707249
20000830 60.96 62.92 60.96 62.82 846027
20000831 62.97 65.31 62.82 64.40 1448537
20000901 64.69 64.83 63.01 63.40 692454
20000905 63.40 63.59 62.72 63.59 734219
20000906 63.35 65.07 63.31 64.71 662313
20000907 64.69 65.60 64.46 65.56 617087
20000908 64.91 67.28 64.88 67.03 1056930
20000911 66.65 68.23 66.41 68.00 1003862
20000912 68.52 69.14 67.71 68.81 1311948
20000913 68.95 69.00 67.47 67.61 1591016
20000914 68.09 68.28 66.90 67.28 985954
20000915 66.80 67.13 64.55 65.22 1834400
20000918 65.67 66.08 62.44 63.02 874327
20000919 63.48 64.74 62.97 64.26 866223
20000920 64.12 64.12 62.54 63.50 686756
20000921 63.21 63.31 61.30 62.11 957851
20000922 62.11 63.54 61.01 63.48 1349985
20000925 63.50 66.08 63.12 64.98 1114443
20000926 65.03 66.03 64.03 65.75 764399
20000927 65.75 66.22 64.65 66.08 664274
20000928 65.56 69.53 65.56 68.23 1709963
20000929 67.80 68.95 67.61 68.00 942820
20001002 68.13 68.23 66.47 66.75 850015
20001003 66.75 67.52 66.18 66.27 1282669
20001004 66.47 66.56 62.93 63.59 1695324
20001005 63.64 65.79 63.45 64.88 1063858
20001006 65.03 65.46 63.12 63.31 954845
20001009 63.64 63.88 62.06 63.50 461149
20001010 63.41 63.45 60.82 61.44 1335214
20001011 61.25 61.25 58.14 58.76 2116606
20001012 59.20 59.29 55.04 55.85 1714930
20001013 55.61 59.44 55.47 57.91 1930734
20001016 57.08 58.24 54.13 57.91 2762057
20001017 58.53 59.29 57.47 58.14 800606
20001018 56.80 57.38 55.47 56.61 1305282
20001019 57.85 59.67 57.38 58.53 1385669
20001020 58.43 59.20 57.67 57.72 883738
20001023 57.95 58.14 56.14 56.95 791325
20001024 57.09 61.11 57.09 60.78 1002555
20001025 60.35 62.31 60.25 61.39 929487
20001026 61.37 61.39 58.67 61.20 1383708
20001027 61.04 62.40 60.48 61.68 977719
20001030 61.75 66.56 61.73 65.79 1751399
20001031 65.70 65.99 63.59 65.32 951185
20001101 65.27 66.85 65.22 66.70 1205810
20001102 66.37 68.18 66.18 67.61 1011181
20001103 67.61 67.71 66.08 66.41 677476
20001106 66.70 68.04 65.99 67.52 939682
20001107 67.42 67.85 66.22 66.80 715251
20001108 67.03 68.38 66.18 68.04 822565
20001109 68.02 68.66 66.85 68.32 1080458
20001110 67.80 68.33 66.65 67.23 905436
20001113 66.85 66.99 64.22 65.99 997718
20001114 66.08 67.52 65.89 66.22 706624
20001115 65.75 66.21 64.41 65.56 587547
20001116 65.46 65.60 63.88 64.50 796946
20001117 64.60 64.69 61.35 62.35 1934264
20001120 62.64 63.64 59.67 62.83 1773620
20001121 62.83 63.59 61.63 62.37 1235613
20001122 62.21 62.44 60.44 61.41 996019
20001124 61.44 62.83 61.39 62.54 195413
20001127 62.54 63.97 62.44 62.50 605193
20001128 62.66 64.84 62.50 64.74 936415
20001129 64.69 67.66 64.55 67.13 985301
20001130 67.18 67.18 63.88 65.89 1639771
20001201 66.13 66.32 64.17 64.65 885437
20001204 64.55 64.65 63.05 63.90 1037847
20001205 64.24 67.66 64.03 67.61 1408674
20001206 66.82 70.60 66.77 68.68 2674618
20001207 68.45 70.12 67.92 69.12 1313300
20001208 68.88 70.12 65.91 66.06 2038258
20001211 66.15 66.29 64.14 65.33 1476011
20001212 65.24 65.91 64.42 65.76 813685
20001213 66.29 67.44 63.80 64.42 954084
20001214 64.38 65.43 61.46 64.61 1122014
20001215 63.76 65.14 63.70 63.90 1918736
20001218 64.06 66.06 63.99 65.43 1239317
20001219 65.82 67.20 63.52 64.09 1244015
20001220 63.99 64.04 62.17 62.84 2072444
20001221 62.99 64.47 61.79 63.37 1009278
20001222 63.70 64.57 61.31 63.20 1092264
20001226 63.04 63.23 62.12 62.89 703037
20001227 63.04 63.32 61.84 61.99 2548051
20001228 61.99 63.46 61.99 62.80 828430
20001229 62.77 63.23 62.12 62.51 576339
20010102 61.99 62.08 60.59 61.36 1250408
20010103 61.31 62.37 56.42 62.31 3562548
20010104 62.17 63.04 60.64 60.74 2988036
20010105 60.54 60.59 57.53 58.44 2362114
20010108 58.44 58.44 56.57 57.05 1187124
20010109 57.31 57.57 54.27 54.84 2061484
20010110 54.51 56.71 53.94 56.42 1864456
20010111 56.38 58.05 55.03 55.37 905283
20010112 55.42 56.01 53.22 53.28 1751328
20010116 53.98 55.56 53.31 53.94 2853900
20010117 54.32 56.18 53.69 53.74 2138599
20010118 54.12 54.22 50.49 50.63 2859381
20010119 51.44 51.73 49.29 49.48 4355747
20010122 50.84 53.65 50.58 53.03 3342033
20010123 54.03 56.80 53.56 56.52 2347370
20010124 56.76 56.86 55.95 56.71 2037606
20010125 56.38 57.24 55.90 56.62 2262426
20010126 56.90 57.91 56.57 57.72 1802086
20010129 57.77 59.20 57.19 57.62 1134410
20010130 57.43 59.82 57.33 59.82 1730060
20010131 59.78 59.82 58.01 59.01 2434140
20010201 58.29 58.82 57.43 57.82 1852321
20010202 57.95 58.54 57.67 58.29 927465
20010205 58.34 59.69 58.34 59.63 839521
20010206 59.59 59.59 57.91 58.44 909850
20010207 58.58 59.01 57.62 57.86 834562
20010208 58.01 59.01 57.86 58.54 703689
20010209 58.54 58.92 58.15 58.25 700296
20010212 58.25 59.54 58.15 58.25 1012670
20010213 58.29 58.67 57.48 58.25 1189734
20010214 58.03 58.82 58.01 58.15 1644203
20010215 58.34 58.39 57.39 58.39 1063950
20010216 57.29 59.30 57.29 58.67 965827
20010220 58.63 58.67 55.42 56.70 2067747
20010221 56.67 57.24 55.85 56.62 2026645
20010222 56.71 57.19 53.07 54.70 1678911
20010223 54.51 55.13 53.03 54.99 1423166
20010226 55.27 55.56 53.36 55.42 1444696
20010227 55.42 56.52 54.80 55.66 1423427
20010228 55.80 56.42 53.79 54.51 1431387
20010301 54.27 54.56 53.56 54.18 1581963
20010302 53.88 55.80 53.50 54.80 1370843
20010305 54.70 54.99 52.50 52.88 1580397
20010306 53.26 53.69 52.54 52.88 1356490
20010307 53.38 53.43 52.19 52.66 1301107
20010308 52.81 53.09 51.56 52.23 1349407
20010309 51.66 51.94 51.03 51.23 1085514
20010312 50.70 50.70 48.01 48.15 1755075
20010313 48.30 49.01 47.33 48.63 2264374
20010314 46.28 47.82 45.66 46.23 3082090
20010315 46.90 48.10 46.42 47.53 1843213
20010316 46.76 47.82 45.17 45.66 1885134
20010319 45.89 46.23 43.59 43.97 2261249
20010320 44.64 44.79 43.40 43.64 2513815
20010321 43.44 43.87 41.33 41.82 3285054
20010322 41.77 42.82 39.90 41.95 3113725
20010323 42.68 46.38 42.63 45.61 4707887
20010326 46.42 47.33 46.09 46.71 1542867
20010327 46.86 49.21 45.80 49.16 2626038
20010328 48.82 48.97 47.05 48.10 1626449
20010329 47.82 48.20 46.71 47.05 1316599
20010330 47.39 48.20 47.00 48.01 1193701
20010402 47.62 49.50 46.62 47.33 1484413
20010403 47.19 47.24 45.36 45.75 1536618
20010404 45.80 45.94 43.87 44.60 1983817
20010405 46.23 47.62 45.41 47.58 1524511
20010406 46.90 47.24 44.21 45.03 1801032
20010409 45.27 46.06 44.74 45.33 690782
20010410 45.50 47.07 45.49 46.84 1858836
20010411 47.10 48.98 47.09 47.88 2092915
20010412 47.75 49.29 47.50 48.34 1042812
20010416 47.72 48.47 46.45 46.65 1406560
20010417 46.56 47.58 45.99 47.47 1302539
20010418 47.77 52.09 47.62 50.34 3191969
20010419 50.47 50.93 49.31 50.56 1704952
20010420 49.94 50.31 49.16 50.04 1390807
20010423 49.88 49.88 48.55 48.65 928637
20010424 49.00 49.60 48.25 49.24 1236012
20010425 49.24 49.98 48.31 49.74 623344
20010426 49.77 50.30 48.78 48.79 1168444
20010427 49.15 50.23 49.07 50.20 1194873
20010430 50.18 50.85 49.70 49.95 1274939
20010501 49.76 50.04 49.01 50.00 768114
20010502 50.09 51.40 49.44 51.00 1177948
20010503 50.47 50.70 49.70 50.44 907416
20010504 50.12 51.23 49.74 51.00 651335
20010507 51.03 51.18 50.10 50.85 501357
20010508 50.76 50.88 49.62 49.70 939052
20010509 49.57 49.85 49.19 49.66 668650
20010510 49.97 50.69 49.85 50.64 978759
20010511 50.70 50.85 49.46 49.46 763557
20010514 49.47 50.62 49.19 50.30 816805
20010515 50.30 50.95 50.12 50.72 850523
20010516 50.62 53.28 50.43 53.08 1519564
20010517 53.00 53.81 52.79 52.89 1426869
20010518 52.45 53.00 51.75 52.12 854950
20010521 52.04 52.95 51.68 52.86 1231977
20010522 52.77 53.80 52.52 53.52 937229
20010523 53.42 53.45 52.26 52.33 881508
20010524 52.32 52.75 51.96 51.99 962486
20010525 51.95 51.97 51.35 51.43 723459
20010529 51.57 51.57 50.70 51.07 1197346
20010530 50.96 51.76 50.52 50.57 1245777
20010531 50.60 50.99 50.16 50.81 995163
20010601 50.74 50.75 50.16 50.51 910801
20010604 50.47 51.04 50.28 51.02 657714
20010605 51.00 51.20 50.25 51.03 875389
20010606 51.08 51.16 49.50 50.20 1147404
20010607 50.21 50.84 49.97 50.80 1395485
20010608 50.68 50.78 50.17 50.45 716965
20010611 50.19 50.66 49.97 50.18 1033885
20010612 50.05 50.51 49.66 50.12 1924896
20010613 50.20 50.89 49.96 49.97 603706
20010614 50.04 50.04 48.82 49.07 875555
20010615 48.89 48.95 48.44 48.67 1331192
20010618 48.85 48.93 48.04 48.83 813470
20010619 49.03 49.58 48.59 48.70 1026481
20010620 48.66 49.43 48.51 48.90 1049861
20010621 49.16 50.88 48.81 50.44 1275861
20010622 50.22 50.89 50.03 50.55 949330
20010625 50.58 50.70 49.27 49.50 712549
20010626 49.28 49.66 48.74 49.45 1165199
20010627 49.45 50.24 49.08 49.66 1104542
20010628 49.77 50.78 49.66 50.32 1003881
20010629 50.27 50.27 46.56 48.12 1517966
20010702 48.68 49.81 48.53 49.80 863606
20010703 49.81 50.11 49.75 49.87 705535
20010705 49.87 50.31 49.27 49.38 1469779
20010706 49.42 49.42 48.66 48.88 1601353
20010709 48.74 49.12 48.58 49.00 767231
20010710 48.89 48.89 48.00 48.02 1200268
20010711 48.12 48.50 47.73 48.16 1479650
20010712 48.36 49.35 48.17 49.32 1025183
20010713 48.92 49.98 48.89 49.71 731512
20010716 49.82 50.01 46.93 46.97 2265195
20010717 47.11 47.74 46.66 47.67 1808649
20010718 47.57 48.35 47.27 48.30 1696558
20010719 48.49 48.67 47.30 47.71 1095970
20010720 47.10 47.73 47.10 47.42 1137793
20010723 47.27 47.89 47.22 47.50 1049731
20010724 47.40 47.84 47.14 47.36 1081293
20010725 47.43 47.76 47.08 47.68 820873
20010726 47.70 48.30 47.42 48.13 1190656
20010727 47.97 49.24 47.97 48.69 788792
20010730 48.64 48.89 47.75 48.09 715407
20010731 48.39 49.33 47.92 49.12 1036353
20010801 48.97 49.81 48.80 49.13 931406
20010802 49.37 49.86 49.34 49.81 769829
20010803 49.87 50.02 49.36 49.76 962838
20010806 49.81 50.03 49.61 49.84 599030
20010807 49.92 50.12 49.45 49.54 713329
20010808 49.44 49.77 48.91 49.02 702029
20010809 48.82 49.00 48.41 48.88 680857
20010810 48.81 48.97 48.35 48.54 1015831
20010813 48.42 48.57 48.18 48.31 957383
20010814 48.31 48.72 48.01 48.11 798014
20010815 48.15 48.46 47.82 47.93 550193
20010816 47.81 47.81 47.15 47.73 1408343
20010817 47.31 47.66 46.97 47.12 1497704
20010820 47.10 47.60 46.96 47.60 456286
20010821 47.57 48.14 46.67 46.71 905558
20010822 46.67 47.67 46.58 47.52 1245468
20010823 47.66 47.73 46.93 46.98 751645
20010824 46.97 47.10 46.54 46.76 2415732
20010827 46.80 47.02 46.09 46.16 808015
20010828 46.29 46.34 45.16 45.23 1332491
20010829 45.32 45.73 44.39 44.51 1189487
20010830 44.35 44.86 43.73 44.33 2051924
20010831 44.45 44.70 43.58 43.65 1907751
20010904 43.65 43.70 42.61 43.12 1759033
20010905 42.89 43.02 41.69 42.19 2198954
20010906 41.73 42.16 40.88 41.54 2348803
20010907 41.22 41.22 40.35 40.89 1774910
20010910 40.40 41.79 39.86 40.99 1378845
20010917 38.71 39.89 36.74 39.60 4562907
20010918 39.48 39.99 38.43 39.61 2573904
20010919 39.60 40.34 37.54 38.53 3113086
20010920 37.74 37.91 35.72 35.85 3283272
20010921 31.96 37.38 31.96 34.94 3517311
20010924 35.72 38.09 35.56 37.65 3180824
20010925 37.65 38.25 36.83 37.69 3514591
20010926 37.91 38.40 37.21 37.80 1839021
20010927 37.82 38.50 37.32 38.11 1119162
20010928 38.67 40.57 38.47 40.52 2904692
20011001 40.34 40.34 39.30 39.79 1256451
20011002 39.67 40.30 38.80 40.12 1437387
20011003 39.90 41.55 39.69 41.18 1972683
20011004 41.25 41.87 39.83 40.13 1115147
20011005 40.19 40.21 38.23 38.79 1537893
20011008 38.56 38.71 37.22 37.50 1198556
20011009 38.00 38.49 37.29 37.77 990551
20011010 37.50 38.37 37.33 38.10 1388041
20011011 38.10 39.88 37.99 39.46 1546959
20011012 39.56 39.56 38.47 38.99 1539058
20011015 37.85 38.46 36.83 38.23 2513938
20011016 38.75 39.35 38.45 39.33 2255809
20011017 39.38 40.05 38.98 39.33 1661193
20011018 39.61 39.76 38.99 39.36 1316676
20011019 39.12 39.26 38.53 38.76 2309429
20011022 38.65 39.80 38.54 39.68 3332489
20011023 39.81 40.09 39.29 39.61 1476242
20011024 39.62 39.87 39.25 39.68 1230029
20011025 39.42 40.65 38.74 40.41 1554082
20011026 40.42 40.70 39.86 40.47 1641248
20011029 40.19 40.20 39.22 39.65 1101936
20011030 39.15 39.38 38.45 38.91 1420032
20011031 38.86 39.51 38.85 38.98 1267719
20011101 38.71 39.38 38.38 39.30 1432206
20011102 39.39 39.93 39.07 39.50 1446065
20011105 39.79 41.62 39.78 41.44 1585944
20011106 41.50 42.25 41.22 42.23 1759368
20011107 42.05 43.56 42.03 42.78 1824645
20011108 43.19 44.54 43.10 43.62 1757943
20011109 43.55 43.81 42.95 43.50 846398
20011112 43.41 43.51 41.42 42.88 1809103
20011113 42.89 43.70 42.89 43.41 1409282
20011114 43.82 44.60 43.68 44.60 2065288
20011115 44.59 45.68 44.20 44.83 1782551
20011116 44.86 44.88 44.13 44.28 1164234
20011119 44.43 45.16 44.33 45.16 1169156
20011120 44.86 45.29 44.52 44.58 923072
20011121 44.50 44.86 44.31 44.67 654194
20011123 44.51 45.78 44.43 45.70 396454
20011126 45.88 46.23 45.31 46.23 1177704
20011127 45.64 45.84 44.91 45.52 1807419
20011128 45.40 45.55 43.98 44.26 1276267
20011129 44.29 45.00 44.09 44.89 1956364
20011130 44.97 45.12 44.59 44.66 1083545
20011203 44.80 44.82 43.70 43.89 1601097
20011204 44.01 45.39 43.86 45.18 1178870
20011205 45.14 46.41 44.94 46.33 1905464
20011206 46.50 47.57 45.92 47.25 1813535
20011207 47.23 47.23 46.73 47.05 755144
20011210 46.87 46.99 46.19 46.19 820495
20011211 46.19 47.11 46.18 46.57 1606248
20011212 46.76 46.77 46.03 46.20 1321212
20011213 46.19 46.53 45.73 45.96 1343168
20011214 45.96 46.07 45.49 45.56 1382817
20011217 45.64 46.23 45.50 45.73 1072210
20011218 45.53 45.53 44.68 45.10 3137976
20011219 44.99 45.87 44.73 45.68 2148294
20011220 45.53 46.62 45.26 46.02 1209755
20011221 45.95 46.43 45.46 46.29 2069899
20011224 46.33 46.51 46.19 46.30 485607
20011226 46.31 46.70 46.23 46.43 697156
20011227 46.45 46.82 46.42 46.53 713687
20011228 46.40 47.05 46.19 46.92 825532
20011231 47.00 47.31 46.61 46.63 701547
20020102 46.72 46.88 45.59 46.12 1766395
20020103 46.00 47.08 45.99 46.73 853816
20020104 46.84 48.01 46.73 47.58 866214
20020107 47.55 48.52 47.51 48.02 853686
20020108 48.04 48.28 47.01 47.18 1024940
20020109 47.25 48.01 46.94 47.32 612304
20020110 47.32 47.98 46.63 47.90 1131361
20020111 47.86 48.18 47.58 47.63 1059165
20020114 45.69 46.50 44.67 45.68 5114499
20020115 45.86 46.42 45.63 46.01 2623181
20020116 46.06 46.21 45.24 45.33 1399607
20020117 45.51 45.84 45.23 45.82 1155899
20020118 45.46 46.12 45.34 45.54 968889
20020122 45.52 45.99 45.45 45.50 879000
20020123 45.57 46.49 45.40 45.95 1422208
20020124 45.99 46.74 45.71 46.33 1548001
20020125 46.42 47.04 46.18 46.75 862856
20020128 46.84 46.91 45.81 46.32 671326
20020129 46.43 46.54 43.75 44.02 1712281
20020130 44.37 44.90 43.00 44.44 1351950
20020131 44.51 45.41 44.37 45.21 1108501
20020201 45.04 45.17 44.34 44.75 751141
20020204 44.78 44.88 42.94 43.16 1100364
20020205 42.93 43.52 42.31 43.13 1885343
20020206 43.17 43.54 41.59 41.79 2662959
20020207 41.83 43.00 41.53 42.04 1656100
20020208 41.83 42.59 41.83 42.51 1351950
20020211 42.41 42.51 42.04 42.35 1725325
20020212 42.18 42.35 41.95 42.25 800993
20020213 42.14 43.12 42.14 42.74 918391
20020214 42.74 43.45 42.04 42.88 1011121
20020215 42.83 42.88 41.96 42.45 802543
20020219 42.28 42.35 40.74 40.87 1875011
20020220 40.91 41.77 40.57 41.73 980383
20020221 41.70 41.98 40.91 40.99 815845
20020222 40.77 40.90 40.03 40.49 1382817
20020225 40.46 41.83 40.44 41.76 1091324
20020226 41.81 41.83 41.00 41.45 1081508
20020227 41.61 42.55 41.47 42.23 1243980
20020228 42.31 42.62 41.87 41.90 1225641
20020301 42.06 42.12 41.66 42.12 1219571
20020304 42.28 43.63 42.18 43.42 2250064
20020305 43.44 45.10 43.26 44.77 2570875
20020306 44.77 46.03 44.71 45.93 1294278
20020307 46.04 46.65 45.45 45.90 1299815
20020308 46.28 46.79 46.26 46.54 1814512
20020311 46.59 47.91 46.54 47.70 1213023
20020312 47.11 47.39 46.63 47.17 1588391
20020313 47.06 47.06 45.66 45.97 1385447
20020314 45.96 46.28 45.40 45.98 1210834
20020315 46.21 47.27 45.90 47.27 1530444
20020318 47.22 47.33 46.11 46.81 1296338
20020319 46.88 47.62 46.76 47.58 1290157
20020320 47.38 47.41 46.51 46.87 1237747
20020321 46.94 47.03 46.29 46.71 1427556
20020322 46.72 46.72 46.08 46.48 1059914
20020325 46.34 46.35 45.66 45.66 838686
20020326 45.67 46.63 45.60 46.29 862766
20020327 46.35 47.24 46.05 47.18 952648
20020328 47.18 47.32 46.45 46.68 1242769
20020401 46.46 46.49 45.31 46.26 823877
20020402 46.13 46.47 45.89 46.35 1154947
20020403 46.30 46.36 44.98 45.15 1337931
20020404 45.09 45.35 44.65 44.95 1022828
20020405 44.96 45.61 44.89 45.27 1106143
20020408 44.92 45.51 44.72 45.34 785761
20020409 45.50 46.28 45.34 46.21 1409656
20020410 46.26 46.63 45.97 46.19 1035705
20020411 46.05 46.13 44.47 44.58 1208774
20020412 44.65 45.66 44.65 45.17 1166408
20020415 44.92 45.08 43.34 43.36 2841719
20020416 43.49 43.99 42.63 43.10 3758182
20020417 43.05 43.52 42.14 43.46 2034453
20020418 43.27 43.83 42.28 42.67 3118190
20020419 42.72 42.79 41.67 41.74 2611090
20020422 41.67 41.74 40.58 40.71 2890909
20020423 40.82 41.51 40.34 40.36 4116037
20020424 40.65 41.61 40.47 41.17 2103861
20020425 41.12 41.60 40.69 41.14 1782577
20020426 41.12 41.47 41.04 41.19 1234399
20020429 41.19 41.22 40.35 40.39 1261570
20020430 40.42 41.45 40.27 41.25 1442364
20020501 41.13 41.24 40.11 40.99 1614789
20020502 41.08 41.77 40.80 41.77 1614273
20020503 41.73 41.88 40.20 40.51 1845160
20020506 40.54 40.58 38.92 38.93 1968394
20020507 39.08 40.00 38.83 38.83 1538556
20020508 38.91 41.14 38.91 40.93 2253493
20020509 40.84 40.85 40.03 40.20 896504
20020510 40.27 40.41 39.23 39.30 1021669
20020513 39.24 39.62 39.12 39.22 1410687
20020514 39.52 40.49 39.51 39.98 2113905
20020515 39.75 41.15 39.71 40.54 1067383
20020516 40.68 41.11 40.41 40.69 795805
20020517 40.85 41.52 40.85 40.90 1442750
20020520 41.03 41.03 40.20 40.29 771596
20020521 40.34 41.07 39.85 39.85 950459
20020522 39.90 40.06 39.33 39.78 1110393
20020523 40.05 40.30 39.78 40.15 966040
20020524 40.00 40.27 39.83 39.93 922387
20020528 39.95 40.08 39.35 39.61 905518
20020529 39.48 39.99 39.48 39.88 607928
20020530 39.76 39.95 39.39 39.69 895860
20020531 39.95 40.61 39.80 40.24 1612599
20020603 40.24 40.36 39.19 39.21 1156879
20020604 39.13 39.23 38.34 38.62 1271099
20020605 38.78 39.22 38.68 38.91 976728
20020606 39.27 39.27 37.47 37.74 1630613
20020607 37.64 37.64 36.66 37.49 1573632
20020610 37.49 37.67 37.15 37.41 889997
20020611 37.40 37.78 36.12 36.14 1600839
20020612 36.13 36.81 35.91 36.74 1867902
20020613 36.33 36.66 35.46 35.59 1064403
20020614 35.37 36.02 34.27 35.62 2094669
20020617 35.80 37.52 35.70 37.36 1305671
20020618 37.45 37.80 36.70 37.68 1772807
20020619 37.20 37.53 36.94 37.00 1381260
20020620 36.98 37.38 35.45 35.84 1634591
20020621 35.30 35.78 34.79 34.99 2283448
20020624 34.80 35.14 34.29 34.64 2780871
20020625 35.00 35.67 34.52 34.52 1464677
20020626 33.97 34.01 32.98 33.74 2004321
20020627 33.85 34.85 33.85 34.85 1429257
20020628 34.78 35.09 34.27 34.33 2002781
20020701 34.37 34.74 33.37 33.49 1473660
20020702 33.45 33.46 31.87 31.95 2492633
20020703 32.00 32.00 29.98 30.76 2725559
20020705 30.82 33.33 30.79 33.23 1038608
20020708 33.19 33.58 32.75 33.05 1735205
20020709 33.03 33.33 31.44 31.71 1806559
20020710 32.01 32.49 30.88 30.88 2101855
20020711 30.87 31.33 30.10 31.21 2355059
20020712 31.37 31.57 30.82 30.85 2518171
20020715 30.51 30.94 29.13 30.93 3127501
20020716 30.78 31.20 30.04 30.35 1871111
20020717 30.65 31.48 29.88 30.60 2502899
20020718 30.65 30.75 29.15 29.20 1880094
20020719 28.89 29.28 27.71 27.90 3185637
20020722 27.58 27.99 26.66 27.48 2852738
20020723 27.41 27.52 25.87 26.03 3153681
20020724 25.60 27.12 24.61 27.11 5118348
20020725 26.76 27.44 25.68 27.02 3336557
20020726 26.63 27.50 26.20 27.25 2416916
20020729 27.68 30.19 27.68 30.16 3170108
20020730 29.91 30.58 29.21 30.33 2209143
20020731 30.39 31.04 29.96 31.04 2293073
20020801 31.06 31.07 29.90 30.19 2098647
20020802 29.98 30.40 29.14 29.32 1258316
20020805 29.37 29.55 28.03 28.19 1338396
20020806 28.22 30.00 28.22 29.34 1357261
20020807 29.52 29.98 28.86 29.40 1659103
20020808 29.31 31.94 29.23 31.85 2625587
20020809 31.75 32.31 30.69 31.95 1378821
20020812 31.78 32.25 31.00 31.94 1036554
20020813 31.78 32.45 31.04 31.12 1141532
20020814 31.12 32.80 30.49 32.73 1455180
20020815 32.54 33.86 32.49 33.80 1677198
20020816 33.31 33.95 33.16 33.67 1540137
20020819 33.61 35.35 33.60 35.19 1716211
20020820 35.15 35.16 34.43 34.92 1865977
20020821 34.93 35.43 34.27 34.86 1270636
20020822 34.96 35.77 34.48 35.49 1067098
20020823 35.52 35.61 34.28 34.60 936454
20020826 34.67 35.31 34.35 35.11 977136
20020827 35.43 35.43 34.43 34.58 1838257
20020828 34.20 34.26 33.02 33.38 1483670
20020829 33.11 33.70 32.56 33.30 1759460
20020830 33.06 34.20 32.96 33.30 1372661
20020903 32.84 32.98 31.17 31.29 2379699
20020904 31.25 31.84 30.78 31.68 2340043
20020905 31.52 31.79 30.39 31.41 1701710
20020906 31.75 32.77 31.74 32.40 1422207
20020909 32.36 33.07 31.57 32.87 1230262
20020910 33.02 33.02 31.67 32.06 1297353
20020911 32.06 33.37 32.00 32.05 1266938
20020912 32.08 32.08 30.63 30.67 1393709
20020913 30.42 31.11 30.29 31.03 2255927
20020916 30.99 31.04 30.37 30.85 937872
20020917 31.06 31.89 30.83 30.89 1904241
20020918 30.66 31.19 30.01 31.00 1746034
20020919 30.69 30.69 29.60 29.74 1747312
20020920 29.97 30.11 29.31 29.78 2198548
20020923 29.59 29.60 28.72 29.16 1735682
20020924 28.25 29.77 28.18 28.80 2967733
20020925 28.84 30.64 28.84 30.21 2624482
20020926 30.51 30.80 29.81 30.67 2371580
20020927 30.47 30.75 29.31 29.49 2441866
20020930 29.19 30.04 28.56 29.52 2222829
20021001 29.41 31.03 29.20 30.88 2749463
20021002 30.72 30.75 29.07 29.34 3917234
20021003 28.83 28.88 26.25 26.40 6170861
20021004 25.82 26.27 23.97 24.89 5795405
20021007 24.65 25.31 23.86 24.05 2161488
20021008 24.10 25.78 24.06 25.35 2592661
20021009 24.77 24.79 23.83 24.09 3123385
20021010 24.25 25.95 23.80 25.65 4297673
20021011 25.78 28.48 25.78 27.54 4057423
20021014 27.33 28.15 26.94 27.85 1426296
20021015 28.56 30.31 28.55 29.76 3397373
20021016 29.14 30.75 28.83 28.98 3871484
20021017 29.62 30.43 29.56 29.80 2925306
20021018 28.97 30.10 28.93 29.81 2715853
20021021 29.34 30.00 29.08 29.90 2041618
20021022 29.38 29.90 29.14 29.41 1949224
20021023 29.49 29.54 28.01 29.09 3640562
20021024 29.22 29.53 28.05 28.32 2239697
20021025 27.88 28.92 27.56 28.61 2016060
20021028 28.72 29.16 28.37 28.60 1953953
20021029 28.36 28.36 27.40 27.72 2745885
20021030 27.85 28.41 27.46 27.94 2010181
20021031 27.63 28.12 27.16 27.25 2335286
20021101 27.19 28.23 26.75 27.88 1699517
20021104 28.65 29.92 28.51 29.31 3221785
20021105 28.80 29.58 28.59 29.15 1952291
20021106 29.32 29.50 28.26 29.26 2173245
20021107 28.98 29.09 27.51 27.74 2019255
20021108 27.83 28.58 27.24 27.62 1596133
20021111 27.62 27.79 26.90 27.00 952823
20021112 27.29 27.93 27.13 27.47 1732360
20021113 27.44 28.14 26.79 27.95 2532215
20021114 28.17 29.15 28.17 29.14 2030500
20021115 28.87 29.27 28.32 29.20 1513962
20021118 29.27 29.50 28.59 28.70 958191
20021119 28.52 29.17 28.49 28.74 1566612
20021120 28.70 29.84 28.56 29.73 2116888
20021121 29.77 31.18 29.77 31.16 3265618
20021122 30.81 31.32 30.75 31.12 2331836
20021125 31.37 31.42 30.27 31.05 1960470
20021126 30.78 30.84 29.81 29.81 1653895
20021127 29.92 30.50 29.89 30.31 2844924
20021129 30.34 30.52 30.02 30.28 746310
20021202 31.85 32.08 30.81 31.32 2303849
20021203 30.91 31.20 30.60 30.64 1748845
20021204 30.55 30.89 29.88 30.21 1961620
20021205 30.43 30.44 29.02 29.22 1579520
20021206 29.39 29.65 28.77 29.46 1568385
20021209 29.36 29.48 28.34 28.43 1400721
20021210 28.79 28.87 28.26 28.70 1063357
20021211 28.68 29.12 28.46 28.75 1111570
20021212 28.85 29.09 28.30 28.55 1078622
20021213 28.43 28.54 27.97 28.16 1130016
20021216 28.21 28.97 28.10 28.96 1446008
20021217 28.98 29.18 28.57 28.71 1225169
20021218 28.31 28.50 27.00 27.12 2929924
20021219 26.98 27.70 26.83 27.11 1956506
20021220 27.09 27.77 26.44 27.69 3401241
20021223 27.68 27.83 27.40 27.75 1395887
20021224 27.66 27.83 27.45 27.51 789090
20021226 27.78 28.35 27.55 27.89 1241580
20021227 27.83 27.91 27.36 27.36 1437357
20021230 27.69 27.82 27.32 27.69 1106354
20021231 27.55 27.64 27.17 27.55 1409625
20030102 27.71 28.70 27.39 28.67 1367391
20030103 28.71 28.86 28.24 28.50 1496765
20030106 28.65 29.61 28.54 29.43 1498673
20030107 29.39 29.51 28.98 29.09 1451732
20030108 29.01 29.09 28.41 28.55 1373879
20030109 28.54 29.19 28.47 29.04 1546250
20030110 28.80 29.27 28.57 29.04 996698
20030113 29.14 29.64 28.82 29.05 914775
20030114 29.09 29.53 28.99 29.23 1337751
20030115 29.17 29.18 28.64 28.76 1071499
20030116 28.72 29.21 28.57 28.67 1101648
20030117 28.30 28.96 28.30 28.85 986013
20030121 28.90 28.97 28.23 28.32 1102920
20030122 27.43 27.88 26.74 26.97 3835794
20030123 26.98 28.32 26.94 28.17 2604519
20030124 28.10 28.17 27.36 27.42 1888321
20030127 27.24 27.94 27.17 27.36 2196807
20030128 27.46 27.80 27.38 27.70 1411534
20030129 27.46 27.95 26.97 27.68 1365992
20030130 27.72 27.72 26.74 26.76 1847486
20030131 25.83 27.41 25.76 26.77 2558723
20030203 26.66 27.03 26.63 26.77 1657305
20030204 26.74 26.81 26.02 26.27 1510122
20030205 26.29 26.71 25.89 26.07 1355179
20030206 26.07 26.07 25.47 25.59 1735667
20030207 25.85 26.06 25.34 25.36 1488242
20030210 25.37 25.84 25.28 25.79 1090962
20030211 25.83 26.07 24.92 25.17 1841507
20030212 25.17 25.48 24.70 24.79 1784135
20030213 24.76 25.12 24.37 24.79 1190568
20030214 24.72 25.46 24.48 25.45 1138793
20030218 25.55 26.03 25.25 25.51 1358105
20030219 25.47 25.48 24.97 25.12 1290938
20030220 25.23 25.24 24.76 24.91 1243361
20030221 25.04 25.47 24.64 25.30 1362303
20030224 25.12 25.13 24.56 24.64 1429089
20030225 24.53 24.93 24.17 24.91 2469039
20030226 24.92 24.93 24.36 24.45 1765944
20030227 24.66 25.04 24.35 24.88 1236746
20030228 25.19 25.43 24.97 25.17 1350981
20030303 25.52 25.80 24.78 24.82 2873952
20030304 24.96 25.00 24.13 24.15 1703737
20030305 24.13 24.33 23.79 23.95 2865174
20030306 23.91 24.03 23.41 23.49 3582769
20030307 23.13 23.77 23.08 23.57 3303581
20030310 23.55 23.55 22.55 22.65 1552171
20030311 22.54 23.06 22.21 22.35 1803149
20030312 22.30 22.55 21.85 22.49 2491063
20030313 22.69 23.90 22.68 23.82 3329514
20030314 23.72 24.14 23.56 23.83 2396440
20030317 23.81 25.01 23.53 25.01 3078535
20030318 25.10 25.55 24.81 25.45 3005418
20030319 25.39 25.89 25.20 25.84 2484991
20030320 25.84 26.28 25.27 26.21 3138750
20030321 24.98 25.68 24.25 25.07 4974157
20030324 24.62 24.66 24.24 24.38 2195050
20030325 24.41 25.05 24.28 24.92 2389989
20030326 24.87 25.07 24.51 24.85 2453366
20030327 24.68 24.77 24.37 24.62 1144963
20030328 24.55 24.72 24.39 24.51 723081
20030331 24.22 24.35 24.02 24.07 1350022
20030401 24.04 24.65 23.89 24.37 2002136
20030402 24.86 25.30 24.76 25.11 1030985
20030403 25.23 25.41 24.70 24.80 1300180
20030404 24.85 25.14 24.74 25.00 1347492
20030407 25.87 26.61 25.80 26.08 2987581
20030408 26.05 26.22 25.73 26.08 2065766
20030409 26.09 26.24 25.29 25.38 1330288
20030410 25.41 25.74 25.30 25.64 975072
20030411 25.69 25.99 25.38 25.45 967735
20030414 25.51 26.06 25.32 26.03 1921808
20030415 25.66 26.89 25.13 26.77 3810598
20030416 26.97 27.18 26.40 26.50 2623131
20030417 25.99 27.08 25.91 26.66 2423385
20030421 26.79 26.91 26.54 26.82 1747236
20030422 26.71 27.80 26.40 27.78 2227182
20030423 27.70 28.07 27.49 27.86 2143185
20030424 27.69 27.78 27.26 27.49 1482469
20030425 27.11 27.59 27.08 27.13 995565
20030428 27.15 27.94 27.11 27.75 1179245
20030429 27.89 27.94 27.39 27.72 1342052
20030430 27.67 27.96 27.27 27.76 1379497
20030501 27.73 27.80 27.03 27.53 1139397
20030502 27.71 28.45 27.34 28.35 1160523
20030505 28.32 28.66 28.06 28.24 1471083
20030506 28.30 28.66 28.12 28.57 1089303
20030507 28.51 28.70 28.19 28.43 927254
20030508 28.16 28.24 27.66 27.82 1248188
20030509 27.86 28.07 27.65 28.07 811506
20030512 27.81 28.67 27.55 28.50 1666401
20030513 28.48 29.14 28.39 28.89 1350022
20030514 28.97 29.11 28.54 28.89 1692081
20030515 28.84 29.23 28.64 29.20 927507
20030516 29.17 29.49 28.93 29.15 1023142
20030519 29.01 29.03 28.11 28.15 1788096
20030520 28.14 28.71 27.87 28.19 911442
20030521 28.21 28.38 27.93 28.37 1175070
20030522 28.45 28.46 28.06 28.17 1335474
20030523 28.14 28.42 28.11 28.35 927381
20030527 28.27 29.06 28.06 28.95 955464
20030528 28.97 29.60 28.97 29.41 1581140
20030529 29.42 29.74 29.32 29.37 1119789
20030530 29.66 30.56 29.62 30.17 1360268
20030602 30.23 31.11 30.19 30.97 1957860
20030603 30.94 31.17 30.73 31.04 1096387
20030604 30.89 31.74 30.87 31.63 1164824
20030605 31.38 31.87 31.22 31.82 1548755
20030606 31.95 32.39 31.52 31.79 1310183
20030609 31.37 31.67 30.02 30.17 2348025
20030610 30.21 30.75 30.21 30.65 1201473
20030611 30.66 31.27 30.40 31.27 942485
20030612 31.37 31.59 30.83 31.38 975111
20030613 31.41 31.59 30.73 30.92 1205252
20030616 31.02 32.11 30.96 32.10 1713277
20030617 32.08 32.44 31.64 32.25 1428718
20030618 32.06 32.31 31.71 32.29 1326558
20030619 32.06 32.25 31.00 31.06 1531885
20030620 31.20 31.67 31.00 31.30 1242916
20030623 31.12 31.69 30.54 30.71 1463485
20030624 31.06 32.10 31.05 31.78 3267836
20030625 31.92 32.94 31.76 32.29 2475000
20030626 32.37 32.79 32.16 32.79 1495228
20030627 32.83 33.11 32.63 32.79 1583657
20030630 32.79 33.56 32.75 33.02 2037768
20030701 32.87 32.97 32.34 32.71 2261611
20030702 32.79 32.91 32.56 32.69 1844535
20030703 32.52 33.29 32.29 32.83 824706
20030707 33.06 34.01 32.99 33.72 997785
20030708 33.76 34.30 33.38 34.26 1485781
20030709 34.06 34.30 33.70 34.04 1589074
20030710 34.06 34.11 33.29 33.60 2011693
20030711 33.49 34.20 33.48 33.64 1208527
20030714 34.10 35.05 34.04 34.66 1382488
20030715 34.89 35.47 34.59 34.70 1775631
20030716 35.00 35.13 34.23 34.50 1657348
20030717 34.18 34.41 33.58 33.75 1704207
20030718 33.55 34.25 33.51 34.23 1333739
20030721 34.12 34.28 33.82 34.06 1277305
20030722 34.02 34.95 34.02 34.74 2112718
20030723 34.81 34.85 34.22 34.45 1365734
20030724 34.61 34.94 34.31 34.33 1662764
20030725 34.35 34.91 33.83 34.87 2159704
20030728 34.85 34.95 34.36 34.69 1461091
20030729 34.74 34.95 34.18 34.45 1557834
20030730 34.41 35.28 34.37 34.48 2025045
20030731 34.96 35.44 34.61 34.75 1615401
20030801 34.72 34.77 33.82 33.93 1660749
20030804 33.75 34.02 33.03 33.88 1608599
20030805 33.86 33.97 33.10 33.10 1645381
20030806 32.92 33.81 32.89 33.45 1787598
20030807 33.42 33.96 33.14 33.89 1473310
20030808 34.07 34.14 33.57 33.80 998666
20030811 33.98 34.12 33.50 33.83 769784
20030812 33.79 34.33 33.79 34.33 1080545
20030813 33.99 34.31 33.73 34.06 1250096
20030814 34.07 34.62 33.75 34.55 998666
20030815 34.51 34.55 33.56 34.18 636889
20030818 34.14 34.54 34.06 34.47 1040235
20030819 34.42 34.83 34.28 34.63 829997
20030820 34.48 34.87 34.37 34.62 1076262
20030821 34.62 34.81 34.08 34.45 1549268
20030822 34.60 34.77 33.78 33.81 1578870
20030825 33.74 33.84 33.40 33.61 1526972
20030826 33.41 33.93 33.15 33.76 1691107
20030827 33.69 33.83 33.33 33.52 1765050
20030828 33.49 33.55 32.98 33.46 1347343
20030829 33.33 33.56 33.06 33.53 899026
20030902 33.51 34.51 33.07 34.26 1673598
20030903 34.33 34.71 34.06 34.36 1399745
20030904 34.30 34.45 34.19 34.32 1168092
20030905 34.29 34.48 33.75 33.90 1279699
20030908 34.05 34.27 33.99 34.07 1808711
20030909 34.06 34.15 33.71 33.98 1398940
20030910 33.89 33.97 33.02 33.14 1083144
20030911 33.14 33.45 33.11 33.19 1283136
20030912 33.20 33.31 32.92 33.18 1106857
20030915 33.16 33.16 32.85 33.02 1240979
20030916 32.92 33.53 32.91 33.41 1178999
20030917 33.35 33.78 33.31 33.65 733722
20030918 33.42 35.12 33.42 34.92 1342857
20030919 35.05 35.13 34.67 35.03 914267
20030922 34.79 34.81 34.40 34.77 1345241
20030923 34.55 35.00 34.37 35.00 837357
20030924 35.01 35.13 34.23 34.33 1620387
20030925 34.07 34.45 33.71 33.80 1339470
20030926 33.67 33.75 33.32 33.35 1379242
20030929 33.41 34.18 33.36 34.14 1170593
20030930 34.10 34.10 33.40 33.75 920917
20031001 33.82 34.70 33.71 34.69 1042116
20031002 34.42 34.43 33.79 34.25 2175572
20031003 34.85 35.42 34.47 34.75 1853125
20031006 35.34 36.15 35.07 35.96 2090631
20031007 36.07 36.26 35.52 36.23 1855258
20031008 36.32 36.48 36.03 36.15 1262183
20031009 36.39 37.05 36.37 36.59 1392291
20031010 36.56 36.70 36.26 36.46 713522
20031013 36.50 37.34 36.42 37.33 612648
20031014 37.07 38.23 37.02 38.04 2256873
20031015 38.42 38.86 37.85 38.27 1720257
20031016 38.27 38.46 37.91 38.08 871483
20031017 37.78 37.98 36.97 37.27 1952870
20031020 37.33 37.62 37.11 37.42 940238
20031021 37.45 37.60 37.17 37.33 1365817
20031022 37.21 37.21 36.40 36.47 1153279
20031023 36.29 36.62 35.99 36.38 1186151
20031024 36.23 36.54 35.91 36.50 1061940
20031027 36.74 37.18 36.56 36.75 1007613
20031028 36.77 37.14 36.70 37.06 1391412
20031029 36.94 37.07 36.70 36.89 1005731
20031030 37.17 37.37 36.79 36.98 792816
20031031 37.03 37.22 36.87 37.06 638870
20031103 37.09 37.53 36.78 37.44 899839
20031104 37.38 37.46 37.06 37.17 672871
20031105 37.04 37.10 36.46 36.72 1584253
20031106 36.70 37.39 36.52 37.36 889299
20031107 37.46 38.07 37.44 37.48 1405841
20031110 37.81 37.86 36.97 37.33 873365
20031111 37.33 37.37 37.05 37.25 583164
20031112 37.16 37.52 37.06 37.49 582034
20031113 37.39 37.50 37.10 37.26 737612
20031114 37.42 37.43 36.15 36.21 1494796
20031117 36.04 36.15 35.65 35.94 1291165
20031118 35.99 36.11 35.36 35.36 1536827
20031119 35.51 35.73 35.33 35.67 1168962
20031120 35.69 35.72 35.13 35.15 1061062
20031121 35.36 35.55 35.15 35.44 943500
20031124 35.44 36.09 35.35 35.79 1036345
20031125 35.75 35.87 35.48 35.63 1181885
20031126 35.85 35.95 35.56 35.85 974616
20031128 35.84 36.03 35.72 35.78 377526
20031201 35.90 36.26 35.83 36.14 1036470
20031202 36.14 36.69 36.07 36.53 1615870
20031203 36.49 37.02 36.33 36.44 807120
20031204 36.38 36.42 35.98 36.19 960313
20031205 35.91 36.12 35.72 35.78 802352
20031208 35.78 36.54 35.70 36.35 1185753
20031209 36.58 36.65 36.08 36.10 1693112
20031210 36.11 36.48 35.95 36.03 1099548
20031211 36.10 36.48 36.07 36.28 1065566
20031212 36.18 36.30 35.92 36.00 720122
20031215 36.31 36.38 35.61 35.79 1072812
20031216 35.69 36.18 35.61 36.11 560456
20031217 35.99 36.03 35.31 35.46 1304316
20031218 35.43 35.87 35.27 35.79 1741836
20031219 35.71 36.28 35.63 35.88 1103296
20031222 35.78 36.26 35.56 36.15 1344295
20031223 36.28 36.64 36.10 36.47 913021
20031224 36.40 36.41 36.21 36.25 291722
20031226 36.25 36.48 36.14 36.44 302466
20031229 36.38 36.48 36.15 36.48 1101172
20031230 36.36 37.01 36.36 36.77 1023713
20031231 36.82 37.17 36.63 37.04 961620
20040102 37.21 37.42 36.79 36.96 1187377
20040105 36.91 37.90 36.86 37.79 1824043
20040106 38.08 38.16 37.72 38.16 1005847
20040107 38.76 38.80 38.11 38.66 2415858
20040108 38.44 38.76 38.39 38.51 1193999
20040109 38.60 39.56 38.51 39.06 2305540
20040112 39.16 39.30 38.76 39.04 1352790
20040113 39.23 39.23 38.23 38.59 1396143
20040114 38.63 38.95 38.56 38.89 1656756
20040115 39.00 41.10 38.97 40.25 3572501
20040116 40.62 40.87 40.07 40.33 1679619
20040120 40.35 40.90 39.89 39.93 2434848
20040121 39.63 40.70 39.08 40.63 2243323
20040122 40.77 40.91 40.30 40.55 1415632
20040123 40.30 40.44 39.45 39.71 1878140
20040126 39.41 39.80 39.34 39.75 1257340
20040127 39.81 39.89 38.89 38.98 1086680
20040128 38.79 39.05 37.79 38.00 1391520
20040129 37.90 38.21 37.60 38.12 1513581
20040130 37.98 38.24 37.64 37.99 1490218
20040202 37.92 38.52 37.68 38.25 1558058
20040203 38.08 38.18 37.74 37.88 779716
20040204 37.75 37.87 37.08 37.33 1108418
20040205 37.25 37.57 37.02 37.45 785963
20040206 37.55 38.41 37.45 38.30 934010
20040209 38.26 38.33 38.00 38.14 758227
20040210 38.03 38.32 37.92 38.12 694136
20040211 38.13 38.75 37.94 38.71 818071
20040212 38.70 38.71 38.25 38.61 937008
20040213 38.54 39.20 38.54 39.20 1617901
20040217 39.28 39.48 39.15 39.25 817071
20040218 39.29 39.43 38.85 39.01 998226
20040219 39.17 39.28 38.80 39.06 1188252
20040220 39.40 39.42 38.54 38.96 1308064
20040223 38.88 38.94 38.59 38.65 1331551
20040224 38.66 39.00 38.57 38.84 1636017
20040225 38.85 39.82 38.82 39.62 2069664
20040226 39.57 39.95 39.34 39.64 1012469
20040227 39.85 39.97 39.44 39.74 1039829
20040301 39.82 39.94 39.48 39.68 750481
20040302 39.71 39.88 39.37 39.52 685640
20040303 39.56 39.76 39.45 39.71 665651
20040304 39.48 39.78 39.36 39.52 837686
20040305 39.58 40.22 39.50 40.06 1285576
20040308 40.17 40.34 39.72 39.80 706311
20040309 39.61 39.68 38.81 38.90 995059
20040310 38.77 39.13 38.05 38.24 884165
20040311 38.08 38.18 37.14 37.14 1080065
20040312 37.24 38.16 37.17 38.03 953863
20040315 37.84 37.88 36.90 36.99 892131
20040316 37.35 38.13 37.32 37.84 1383873
20040317 38.05 38.78 37.92 38.58 788206
20040318 38.46 38.49 37.76 38.05 1147896
20040319 38.10 38.25 37.65 37.66 1092511
20040322 37.17 37.52 36.59 36.90 1129352
20040323 37.02 37.08 36.58 36.66 1040860
20040324 36.68 36.84 36.31 36.32 1030530
20040325 36.39 37.09 36.32 36.87 1167934
20040326 36.77 37.00 36.49 36.70 1825084
20040329 36.69 37.03 36.49 36.90 1780776
20040330 36.91 37.22 36.68 37.09 1104833
20040331 37.39 37.64 37.05 37.43 1429550
20040401 37.26 37.88 37.21 37.71 949756
20040402 38.01 38.12 37.38 37.47 1961119
20040405 37.35 37.96 37.35 37.96 1412499
20040406 37.90 38.55 37.76 38.39 1526380
20040407 38.48 38.68 38.03 38.08 1054178
20040408 38.12 38.24 37.49 37.63 1470746
20040412 37.68 38.13 37.58 37.92 658145
20040413 38.24 38.33 36.93 37.10 1549156
20040414 36.95 36.96 35.22 35.36 2903283
20040415 35.23 36.08 34.74 35.18 1737091
20040416 35.27 35.89 35.12 35.89 1339067
20040419 35.79 35.87 35.27 35.54 1981779
20040420 35.59 36.28 35.20 35.31 2416394
20040421 35.38 35.87 35.06 35.34 1597197
20040422 35.51 36.19 34.95 36.05 1752026
20040423 35.92 36.07 35.49 35.96 1094503
20040426 35.95 36.31 35.12 35.31 2513349
20040427 35.35 35.79 35.22 35.47 1344792
20040428 35.67 35.68 34.20 34.22 2141711
20040429 34.27 34.59 33.73 33.98 2388640
20040430 34.05 34.32 33.75 33.91 1692409
20040503 33.87 34.25 33.82 34.00 1607528
20040504 33.95 34.56 33.87 34.44 1709212
20040505 34.47 35.11 34.34 34.78 1385242
20040506 34.66 34.66 34.00 34.36 900469
20040507 34.11 34.26 32.67 32.81 2369473
20040510 32.62 32.72 31.96 32.42 2030070
20040511 32.49 32.89 32.08 32.49 1837281
20040512 32.50 32.82 31.86 32.81 1860431
20040513 32.69 33.72 32.46 32.80 1489290
20040514 32.75 33.17 32.53 32.58 1258417
20040517 32.50 32.56 31.88 32.31 1322514
20040518 32.52 33.30 32.42 32.83 1591348
20040519 32.85 33.67 32.82 32.98 1721533
20040520 32.88 33.19 32.81 33.02 971661
20040521 33.20 33.59 33.04 33.31 1155115
20040524 33.38 33.81 33.31 33.71 1383375
20040525 33.62 34.51 33.49 34.51 1540444
20040526 34.27 34.92 34.23 34.63 1095996
20040527 34.99 35.04 34.48 34.74 952245
20040528 34.80 34.82 34.40 34.51 833385
20040601 34.55 34.63 34.11 34.61 919761
20040602 34.53 34.77 34.20 34.74 1217469
20040603 34.56 34.69 34.32 34.39 1052933
20040604 34.76 34.98 34.50 34.76 796545
20040607 34.93 35.33 34.85 35.24 977261
20040608 35.20 35.51 35.05 35.51 797432
20040609 35.50 35.50 34.76 34.84 787518
20040610 35.32 35.51 34.55 34.59 1365114
20040614 34.54 34.54 33.98 34.11 964353
20040615 34.38 34.87 34.17 34.20 2072703
20040616 34.31 34.43 34.02 34.19 575613
20040617 34.46 34.51 32.96 33.26 4558435
20040618 33.59 33.67 33.09 33.30 1672934
20040621 33.34 33.43 33.00 33.00 1885706
20040622 33.04 33.51 32.90 33.34 1341073
20040623 33.31 33.75 33.01 33.75 1350243
20040624 33.80 34.13 33.68 34.06 1465490
20040625 34.15 34.71 34.13 34.37 2187578
20040628 34.58 34.72 34.05 34.14 1172417
20040629 34.30 34.33 33.80 33.93 988394
20040630 34.13 34.25 33.72 34.12 1234873
20040701 34.09 34.47 33.49 33.59 1058781
20040702 33.36 34.05 33.35 33.89 863234
20040706 33.75 33.75 33.30 33.34 866951
20040707 33.33 33.75 33.31 33.50 1177374
20040708 33.21 33.73 33.18 33.32 1308234
20040709 33.30 33.45 32.99 33.07 1188279
20040712 33.61 33.68 32.89 33.17 1671818
20040713 33.07 33.13 32.29 32.63 3301008
20040714 32.48 32.71 31.96 32.02 2062046
20040715 32.08 32.32 31.86 31.88 1192244
20040716 31.94 32.24 31.71 31.84 1499568
20040719 32.00 32.38 31.84 32.28 1177374
20040720 32.21 32.87 32.00 32.84 1709243
20040721 33.88 34.20 32.29 32.38 2606679
20040722 32.62 32.75 31.79 32.29 1317652
20040723 32.24 32.59 31.83 31.85 1066712
20040726 31.88 31.92 31.51 31.68 1305136
20040727 31.55 32.09 31.44 32.02 1048868
20040728 32.01 32.05 30.99 31.75 1691646
20040729 31.88 32.53 31.75 32.34 1384198
20040730 32.36 32.65 32.27 32.40 1106739
20040802 32.46 32.88 32.06 32.87 1489778
20040803 32.75 33.00 32.50 32.68 1549137
20040804 32.54 32.69 32.25 32.42 1210708
20040805 32.30 32.61 32.01 32.08 769178
20040806 31.85 32.25 31.71 31.87 1770212
20040809 31.78 32.13 31.75 31.93 1211576
20040810 32.13 32.46 31.89 32.42 1282335
20040811 32.20 32.55 32.04 32.48 824818
20040812 32.34 32.59 32.11 32.13 1201166
20040813 32.08 32.38 31.87 32.04 1251726
20040816 32.11 33.00 32.04 33.00 1422613
20040817 32.88 33.37 32.77 33.30 1137843
20040818 33.17 34.05 33.04 34.04 1483954
20040819 33.88 33.93 33.57 33.80 1074271
20040820 33.88 34.29 33.63 34.21 1150607
20040823 34.20 34.47 34.01 34.38 1065597
20040824 34.47 34.55 34.24 34.41 1079476
20040825 34.46 34.78 34.31 34.72 1215170
20040826 34.74 35.03 34.54 34.80 764964
20040827 34.89 34.89 34.63 34.70 543022
20040830 34.22 34.79 34.22 34.51 764221
20040831 34.64 34.75 34.35 34.74 791112
20040901 34.73 34.87 34.21 34.49 1018879
20040902 34.58 34.72 34.12 34.60 960760
20040903 34.64 34.66 34.28 34.47 663225
20040907 34.65 34.98 34.45 34.89 1063986
20040908 35.00 35.09 34.41 34.45 901389
20040909 34.49 34.64 34.17 34.46 622928
20040910 34.41 34.57 34.17 34.53 472038
20040913 34.49 34.59 34.24 34.49 867830
20040914 34.06 34.47 33.86 34.13 927051
20040915 34.14 34.23 33.72 33.94 846239
20040916 33.86 34.08 33.75 33.90 899415
20040917 34.20 34.33 33.95 34.32 994044
20040920 34.31 34.37 33.77 33.99 953700
20040921 33.99 34.48 33.88 34.44 1239687
20040922 34.24 34.31 33.94 34.09 1006999
20040923 33.70 34.00 33.26 33.26 1347271
20040924 33.23 33.32 33.05 33.11 1321239
20040927 32.91 32.98 32.60 32.67 992811
20040928 32.58 32.87 32.43 32.83 871285
20040929 32.59 33.02 32.47 33.02 1158012
20040930 33.05 33.21 32.86 33.07 2019797
20041001 33.22 33.47 32.97 33.47 1393661
20041004 33.63 33.64 33.15 33.26 1348012
20041005 33.31 33.39 32.94 33.22 797136
20041006 33.31 33.74 33.23 33.74 1423888
20041007 33.64 33.75 33.42 33.51 754447
20041008 33.33 33.56 33.23 33.30 1259057
20041011 33.26 33.50 33.14 33.16 687084
20041012 32.04 32.67 31.25 32.37 5222897
20041013 32.92 32.99 31.93 32.19 1834609
20041014 32.06 32.21 31.38 31.51 1739609
20041015 31.61 31.79 31.40 31.58 2552536
20041018 31.50 31.75 31.50 31.65 2289374
20041019 31.71 31.94 31.45 31.59 2360193
20041020 31.44 32.15 31.38 31.88 2629030
20041021 32.08 32.49 31.93 32.19 2697751
20041022 32.27 32.46 31.98 32.15 2541309
20041025 31.97 32.21 31.81 32.09 1267323
20041026 32.09 32.84 31.94 32.84 1305077
20041027 32.79 33.85 32.70 33.80 1825725
20041028 33.69 34.23 33.60 34.03 1282746
20041029 34.10 34.49 33.97 34.48 1844725
20041101 34.46 34.65 34.37 34.64 1415375
20041102 34.06 35.09 34.05 34.84 1672492
20041103 35.41 35.71 35.08 35.63 2113686
20041104 35.62 36.44 35.40 36.43 1831771
20041105 36.52 37.52 36.49 37.25 3189776
20041108 37.24 37.24 36.74 36.84 1815979
20041109 36.85 36.85 36.38 36.62 3499204
20041110 36.60 36.68 36.38 36.54 1942933
20041111 36.63 37.14 36.55 37.14 965298
20041112 37.18 37.45 36.77 37.45 1547882
20041115 37.39 37.54 37.26 37.45 1441161
20041116 37.31 37.67 37.22 37.35 1249064
20041117 37.32 37.79 37.32 37.43 1030070
20041118 37.39 37.58 37.20 37.45 1048947
20041119 37.52 37.52 36.76 36.76 1364914
20041122 36.32 37.37 36.28 37.37 1264856
20041123 37.31 37.69 37.12 37.65 1845342
20041124 37.72 38.26 37.59 37.97 1451648
20041126 38.01 38.18 37.89 38.09 493012
20041129 38.23 38.26 37.81 38.10 1431661
20041130 38.06 38.14 37.79 38.13 1580083
20041201 38.14 38.78 38.08 38.78 1771810
20041202 38.69 39.26 38.62 38.91 1418460
20041203 38.79 38.91 38.42 38.86 1354304
20041206 38.78 38.94 38.49 38.78 1079915
20041207 38.72 39.03 38.56 38.61 1282005
20041208 38.94 38.95 38.55 38.89 850001
20041209 38.63 38.85 38.29 38.51 1150204
20041210 38.53 39.33 38.44 39.13 1538477
20041213 39.27 39.57 39.12 39.43 1241346
20041214 39.40 39.71 39.09 39.53 1211129
20041215 39.39 40.03 39.35 40.03 1389727
20041216 39.92 40.10 39.62 40.10 1520790
20041217 39.57 40.06 39.31 39.36 2193175
20041220 39.48 39.83 39.05 39.18 907118
20041221 39.24 39.97 39.16 39.92 955391
20041222 39.97 40.14 39.61 39.76 947899
20041223 39.70 40.24 39.70 39.84 609986
20041227 39.79 39.98 39.48 39.72 770406
20041228 39.67 39.90 39.57 39.70 1162241
20041229 39.65 40.05 39.63 39.70 983397
20041230 39.61 39.85 39.61 39.66 560485
20041231 39.67 39.97 39.53 39.55 647082
20050103 39.67 39.93 38.60 38.61 1808955
20050104 38.74 38.91 38.11 38.28 1619056
20050105 38.24 38.58 38.13 38.13 1111757
20050106 38.14 38.81 38.12 38.58 1036092
20050107 38.04 38.47 37.89 37.96 1197863
20050110 37.77 38.18 37.69 37.82 1447950
20050111 37.84 37.86 37.29 37.45 1350175
20050112 37.49 37.55 36.76 37.33 1187668
20050113 37.10 37.34 37.04 37.10 1281635
20050114 37.16 37.55 37.11 37.50 1563904
20050118 37.25 38.30 36.94 38.30 1319958
20050119 38.26 38.29 37.21 37.37 1892481
20050120 37.29 37.42 36.37 36.43 1652343
20050121 36.43 36.45 35.85 36.06 1485905
20050124 36.40 36.42 35.69 35.97 1258542
20050125 35.96 36.59 35.71 35.77 871497
20050126 35.84 35.89 35.48 35.87 1263333
20050127 35.74 35.82 35.41 35.49 1868283
20050128 35.42 35.68 35.09 35.24 1481238
20050131 35.41 35.72 35.37 35.53 1143694
20050201 35.67 36.03 35.42 35.86 1300797
20050202 35.76 35.83 35.30 35.55 1296252
20050203 35.40 35.55 35.20 35.41 1245522
20050204 35.48 36.14 35.33 36.09 2152149
20050207 35.94 36.18 35.87 36.07 1564027
20050208 35.78 36.37 35.74 36.28 1273159
20050209 36.27 36.36 35.60 35.78 959322
20050210 35.78 36.32 35.78 36.08 1143202
20050211 36.17 36.59 35.99 36.52 935984
20050214 36.46 36.69 36.36 36.40 1842611
20050215 36.42 36.43 35.97 36.19 1535898
20050216 36.03 36.04 35.57 35.58 1712408
20050217 35.48 35.67 34.95 35.02 1610949
20050218 35.19 35.19 34.57 34.57 1516490
20050222 34.66 34.91 33.90 34.04 1694229
20050223 34.17 34.51 34.05 34.08 1784757
20050224 34.03 34.23 34.00 34.17 2282474
20050225 34.14 34.53 34.12 34.40 3090098
20050228 34.29 34.70 34.25 34.40 2691752
20050301 34.58 35.59 34.53 35.44 3108400
20050302 35.66 35.76 35.17 35.47 1857474
20050303 35.41 35.61 35.12 35.30 813029
20050304 35.50 36.55 35.36 36.28 2010523
20050307 36.23 36.50 36.07 36.15 990030
20050308 36.08 36.20 35.83 35.98 836445
20050309 35.89 35.89 35.16 35.29 1299045
20050310 35.26 35.53 35.19 35.46 1073002
20050311 35.30 35.44 34.80 34.99 1252101
20050314 35.10 35.61 34.94 35.57 1458339
20050315 35.58 35.84 35.24 35.24 1231685
20050316 35.12 35.27 34.95 35.08 902583
20050317 35.01 35.12 34.68 34.97 646711
20050318 34.86 35.48 34.86 35.30 3264728
20050321 35.35 35.41 34.93 34.93 1081926
20050322 34.90 35.50 34.49 34.49 1132539
20050323 34.45 34.72 34.26 34.45 1296233
20050324 34.52 34.59 34.03 34.03 1121291
20050328 34.11 34.51 34.04 34.30 909674
20050329 34.39 34.70 34.14 34.23 1189263
20050330 34.39 34.92 34.23 34.92 1127037
20050331 35.42 36.00 35.19 35.53 2969613
20050401 35.82 36.03 35.11 35.28 1463229
20050404 35.21 35.42 34.87 35.26 935347
20050405 35.46 35.85 35.41 35.53 1047207
20050406 35.50 36.51 35.50 36.42 1816903
20050407 36.39 37.02 36.19 36.72 2166787
20050408 36.93 36.95 36.46 36.65 1960182
20050411 36.60 36.78 36.37 36.47 1380465
20050412 36.35 37.09 35.98 37.02 1892943
20050413 37.10 37.17 36.38 36.45 1568854
20050414 36.52 36.52 35.79 35.80 1384499
20050415 35.53 35.79 35.12 35.13 1227406
20050418 35.08 35.97 35.03 35.83 1697707
20050419 36.31 37.26 36.17 36.57 2546133
20050420 36.56 36.73 35.87 35.93 3057267
20050421 36.24 36.51 35.96 36.38 2698092
20050422 36.38 36.77 36.07 36.25 1789885
20050425 36.47 36.82 36.45 36.73 1145008
20050426 36.26 36.93 36.22 36.63 1352347
20050427 36.47 37.32 36.19 37.06 1059432
20050428 37.19 37.20 36.14 36.19 1532057
20050429 36.07 37.02 35.85 36.81 1744897
20050502 36.83 37.21 36.66 37.21 1642817
20050503 37.22 37.84 36.97 37.03 2423271
20050504 37.26 38.29 36.94 38.25 2216421
20050505 38.30 38.84 37.95 38.21 2202973
20050506 38.33 38.44 37.05 37.29 1624112
20050509 37.35 37.58 37.20 37.58 801726
20050510 37.31 37.46 36.92 37.19 1077770
20050511 37.19 37.69 37.11 37.64 1292810
20050512 37.69 37.94 36.98 37.09 1102954
20050513 37.09 37.23 36.47 36.67 1336821
20050516 36.66 37.45 36.65 37.38 1028380
20050517 37.18 38.04 37.05 37.84 1335109
20050518 38.13 38.67 38.04 38.60 1507362
20050519 38.60 38.72 38.09 38.35 833389
20050520 38.75 38.81 37.75 37.79 1176060
20050523 37.78 38.07 37.55 37.89 1123003
20050524 37.82 38.03 37.61 37.99 879233
20050525 37.86 37.86 37.49 37.74 888524
20050526 37.83 38.16 37.70 38.03 562724
20050527 38.13 38.28 38.00 38.04 515290
20050531 37.99 38.00 37.55 37.65 950628
20050601 37.55 38.38 37.37 37.90 1619344
20050602 37.82 37.86 37.46 37.63 958819
20050603 37.59 37.82 37.32 37.36 653068
20050606 37.26 37.79 36.88 37.77 1353325
20050607 37.86 38.06 37.46 37.76 2174244
20050608 37.84 38.26 37.68 38.03 1125804
20050609 38.05 38.26 37.77 37.99 920504
20050610 38.00 38.10 37.59 37.68 1104142
20050613 37.72 38.05 37.41 37.80 440781
20050614 37.88 37.92 37.33 37.47 963097
20050615 37.50 37.67 37.35 37.67 710214
20050616 37.59 37.90 37.44 37.89 556270
20050617 38.27 38.27 37.56 38.07 1268918
20050620 37.89 38.21 37.69 38.05 690013
20050621 37.89 38.09 37.59 37.80 888620
20050622 38.14 38.38 38.00 38.17 1335729
20050623 38.23 38.24 37.18 37.23 1508536
20050624 37.06 37.77 37.06 37.54 1343639
20050627 37.31 37.52 36.97 37.04 975389
20050628 37.04 37.60 36.99 37.44 1556606
20050629 37.43 37.63 37.33 37.51 1005082
20050630 37.59 37.78 37.22 37.46 1647269
20050701 37.68 38.05 37.52 37.93 823513
20050705 37.88 38.65 37.72 38.62 1166207
20050706 38.59 38.83 38.18 38.23 948007
20050707 37.80 38.20 37.63 37.96 1174726
20050708 38.00 38.63 37.91 38.49 1111566
20050711 38.79 39.02 38.44 39.02 1003987
20050712 38.97 39.71 38.91 39.54 1190181
20050713 39.54 40.25 39.50 40.12 1921083
20050714 40.06 40.39 39.73 39.99 2532968
20050715 40.01 40.30 39.66 40.22 1689862
20050718 39.99 40.44 39.99 40.28 892514
20050719 40.26 40.60 40.02 40.44 848217
20050720 40.86 41.55 40.57 41.42 2190395
20050721 41.38 41.53 41.11 41.28 1480790
20050722 41.69 42.36 41.37 42.08 2377320
20050725 42.15 42.15 41.69 41.71 1526060
20050726 41.70 42.03 41.55 41.87 990844
20050727 41.87 41.98 41.50 41.72 839090
20050728 41.89 42.29 41.78 42.06 864524
20050729 42.04 42.19 41.61 41.74 1130307
20050801 41.95 41.99 41.37 41.60 776660
20050802 41.70 41.88 41.52 41.55 802459
20050803 41.54 41.58 41.19 41.30 941801
20050804 41.17 41.24 40.83 40.95 1618670
20050805 40.92 41.05 40.35 40.51 938028
20050808 40.68 40.83 40.50 40.59 734432
20050809 40.72 41.09 40.63 40.73 781284
20050810 41.09 41.35 40.62 40.72 1162434
20050811 40.72 41.08 40.59 41.07 817793
20050812 41.13 41.25 40.61 41.07 1047189
20050815 41.11 41.28 40.69 41.14 969304
20050816 41.17 41.17 40.33 40.37 965653
20050817 40.35 40.85 40.20 40.78 1210504
20050818 40.76 41.16 40.61 40.91 1096232
20050819 41.18 41.60 40.96 41.49 1374671
20050822 41.69 42.14 41.54 41.75 921234
20050823 41.83 41.85 41.41 41.46 796983
20050824 41.49 41.79 41.23 41.28 1552346
20050825 41.22 41.72 41.22 41.65 1520949
20050826 41.51 41.62 40.74 41.01 1308712
20050829 40.96 41.28 40.44 41.23 754390
20050830 41.13 41.13 40.49 40.70 785422
20050831 40.84 40.96 40.20 40.95 1511092
20050901 40.82 41.74 40.68 41.59 1149656
20050902 41.50 41.70 41.22 41.23 920991
20050906 41.28 42.03 41.21 41.93 1043295
20050907 41.92 41.92 41.30 41.38 983858
20050908 41.32 41.54 40.97 41.11 905566
20050909 41.04 41.26 40.92 41.18 771161
20050912 41.23 41.59 40.85 41.03 855149
20050913 41.12 41.12 40.32 40.32 980222
20050914 40.38 40.48 40.13 40.27 636878
20050915 40.11 40.41 39.87 40.04 1267695
20050916 40.49 41.07 40.04 40.73 3574392
20050919 40.73 40.92 40.51 40.73 988099
20050920 40.64 41.54 40.06 40.25 1912087
20050921 39.92 40.01 39.42 39.66 1376286
20050922 39.77 39.85 39.28 39.79 933925
20050923 39.73 40.63 39.51 40.32 907020
20050926 40.43 40.69 40.32 40.55 1361379
20050927 40.47 40.89 40.31 40.69 1237033
20050928 40.93 40.99 40.05 40.32 749952
20050929 40.27 41.45 40.06 41.43 1136442
20050930 41.45 41.83 41.10 41.71 1161408
20051003 41.79 42.31 41.63 42.16 1456395
20051004 42.20 42.63 41.81 41.81 1738052
20051005 41.77 42.15 41.32 41.37 848847
20051006 41.34 42.13 40.87 41.17 2127571
20051007 41.29 41.30 40.52 40.88 2280761
20051010 40.88 41.19 40.60 40.90 1703754
20051011 40.85 41.21 40.43 40.45 1359924
20051012 40.33 40.97 39.93 40.04 1394950
20051013 39.94 40.60 39.94 40.50 1251213
20051014 40.79 41.56 40.65 41.21 745953
20051017 41.11 41.77 40.93 41.57 1050636
20051018 41.47 42.62 41.47 41.92 1977532
20051019 42.18 43.26 40.75 43.23 2043947
20051020 43.11 43.71 42.52 42.99 1736840
20051021 43.18 43.86 42.79 43.01 1968685
20051024 43.07 43.76 43.01 43.49 1232428
20051025 43.41 43.57 42.76 43.13 1025064
20051026 43.01 43.67 42.99 43.20 781826
20051027 43.15 43.73 43.01 43.16 1087721
20051028 43.36 44.04 43.28 43.90 1567288
20051031 44.14 44.78 43.97 44.23 2184775
20051101 43.55 43.65 43.22 43.24 2120178
20051102 43.34 43.86 42.65 43.22 2223557
20051103 43.32 43.36 41.62 42.01 3796420
20051104 42.30 42.44 41.83 42.20 1608616
20051107 42.36 43.41 42.15 42.90 2104302
20051108 43.19 43.24 42.79 42.91 1475423
20051109 42.91 43.83 42.79 43.43 1463425
20051110 43.51 44.02 43.28 43.95 1734173
20051111 44.17 44.17 43.90 44.02 1092812
20051114 43.81 43.82 43.23 43.32 1608252
20051115 43.22 43.32 42.68 42.91 1367439
20051116 43.04 43.05 42.41 42.54 1229762
20051117 41.72 42.89 41.69 42.70 1346472
20051118 43.43 43.43 42.48 42.88 1410220
20051121 43.19 43.19 42.63 42.93 818791
20051122 42.76 42.90 42.40 42.66 1513236
20051123 42.66 43.47 42.63 43.11 859148
20051125 43.26 43.30 42.97 43.24 299714
20051128 42.70 43.60 42.70 43.29 1176921
20051129 43.65 43.86 43.41 43.52 1199220
20051130 43.53 43.90 43.35 43.48 1724478
20051201 43.50 44.17 43.41 43.80 770676
20051202 43.81 44.16 43.53 44.13 746195
20051205 43.98 44.06 43.57 43.58 1036820
20051206 43.71 44.26 43.57 43.72 1075238
20051207 43.99 43.99 43.44 43.68 922390
20051208 43.89 43.96 43.38 43.68 862780
20051209 43.76 45.07 43.61 44.62 1258694
20051212 44.76 44.85 44.37 44.62 663556
20051213 44.75 45.41 44.63 45.19 1147679
20051214 45.08 45.53 44.84 45.44 821873
20051215 45.49 45.58 44.94 45.18 1168192
20051216 45.50 45.57 44.70 44.90 1607305
20051219 44.87 44.90 44.47 44.51 2100960
20051220 44.54 44.68 44.35 44.42 1306116
20051221 44.55 44.65 44.15 44.25 1770932
20051222 44.41 44.41 43.91 44.00 1827404
20051223 44.13 44.56 44.12 44.32 1055005
20051227 44.59 44.63 43.84 43.84 871589
20051228 44.05 44.05 43.18 43.24 1172174
20051229 43.31 43.44 42.95 43.08 671400
20051230 42.86 43.09 42.60 42.94 544698
20060103 43.13 43.47 42.02 43.35 2078033
20060104 43.29 43.74 42.91 43.29 1149971
20060105 43.38 43.41 43.11 43.35 1066348
20060106 43.51 44.03 43.18 43.88 1088672
20060109 43.72 43.96 43.58 43.67 1601392
20060110 43.56 43.67 43.07 43.38 1428112
20060111 43.56 43.76 43.30 43.68 1832714
20060112 43.52 43.65 43.23 43.28 1504254
20060113 43.48 43.83 43.21 43.47 764073
20060117 43.26 43.56 43.02 43.54 1361383
20060118 42.38 43.17 42.06 42.37 3098889
20060119 42.27 42.54 41.06 41.10 3704283
20060120 41.26 41.29 40.71 40.96 3318868
20060123 40.88 41.34 40.76 41.00 1239869
20060124 41.28 41.54 41.00 41.15 1437766
20060125 41.54 41.92 41.29 41.70 1486516
20060126 42.09 43.09 41.82 43.00 2550571
20060127 43.07 43.57 42.99 43.04 1451763
20060130 43.15 43.84 43.00 43.35 1569174
20060131 43.33 43.75 43.18 43.27 1779740
20060201 43.01 43.20 42.88 43.05 1532249
20060202 42.93 43.09 42.55 42.67 1227561
20060203 42.45 43.19 42.36 42.89 990568
20060206 42.87 43.33 42.76 43.16 1091809
20060207 43.10 43.36 42.83 42.89 1548298
20060208 42.83 43.67 42.78 43.60 1903667
20060209 43.80 44.11 43.43 43.43 1453935
20060210 43.42 43.91 43.23 43.86 1328078
20060213 43.68 43.78 43.13 43.42 999377
20060214 43.42 43.92 43.13 43.47 1441024
20060215 43.33 43.61 42.86 43.25 1955192
20060216 43.30 43.72 43.15 43.71 1189671
20060217 43.76 43.84 43.30 43.33 1307685
20060221 43.30 43.42 42.92 43.06 1485671
20060222 43.22 44.83 43.18 44.59 1613580
20060223 44.39 44.75 44.15 44.27 870141
20060224 44.46 44.46 43.97 44.01 946765
20060227 44.39 44.39 43.91 44.13 761057
20060228 43.80 44.07 43.45 43.69 1540334
20060301 43.61 44.15 43.61 44.15 1116546
20060302 43.95 44.27 43.40 44.17 1063693
20060303 44.01 44.38 43.81 43.96 1334594
20060306 43.88 44.11 43.55 43.76 757074
20060307 43.60 44.10 43.55 44.02 1142731
20060308 44.22 44.34 43.64 44.00 911909
20060309 44.11 44.41 43.72 43.75 952999
20060310 44.03 44.90 43.78 44.25 1239187
20060313 44.22 44.81 44.11 44.32 473135
20060314 44.23 44.94 43.81 44.78 1110630
20060315 44.70 44.82 44.14 44.46 674380
20060316 44.61 44.77 44.20 44.24 877186
20060317 44.59 44.63 44.28 44.52 1305748
20060320 44.70 44.70 44.14 44.41 659362
20060321 44.40 44.80 44.29 44.40 942546
20060322 44.35 44.52 43.95 44.37 677143
20060323 44.40 44.40 43.75 44.10 771218
20060324 44.18 44.36 43.84 44.26 652513
20060327 44.35 44.35 43.78 44.16 1056805
20060328 43.99 44.61 43.85 43.90 1193892
20060329 43.98 44.00 43.26 43.84 1727941
20060330 43.76 44.02 43.64 43.81 922962
20060331 43.90 43.97 43.33 43.70 1380719
20060403 43.73 44.07 43.46 43.52 1170463
20060404 43.00 43.59 42.88 43.53 1560337
20060405 43.43 44.01 43.43 43.85 782151
20060406 43.78 43.93 43.53 43.74 558799
20060407 44.03 44.03 43.14 43.53 1199178
20060410 43.47 44.06 43.47 43.95 1141508
20060411 43.95 44.20 43.76 43.82 1801230
20060412 43.94 43.94 43.43 43.51 1159890
20060413 43.56 43.95 43.30 43.90 843305
20060417 43.95 44.05 43.36 43.91 1690816
20060418 45.78 47.99 45.71 47.66 5853396
20060419 47.33 48.07 47.23 47.80 2162389
20060420 47.71 47.89 47.28 47.74 1836072
20060421 48.00 48.07 47.64 47.97 1525615
20060424 47.78 48.19 47.66 48.07 1673034
20060425 48.19 48.57 47.78 48.24 1331819
20060426 48.77 49.23 48.58 48.75 2069997
20060427 48.59 49.61 48.48 49.42 1896506
20060428 49.33 49.56 48.57 49.02 1681685
20060501 48.94 49.35 48.31 48.45 1332420
20060502 48.38 48.72 48.16 48.62 1153402
20060503 48.69 48.74 48.28 48.57 1111591
20060504 48.77 49.28 48.65 49.05 758482
20060505 49.31 49.86 49.07 49.71 828888
20060508 49.81 50.31 49.61 49.72 1053801
20060509 49.57 49.74 49.41 49.43 726884
20060510 49.15 49.38 48.36 48.77 1883770
20060511 48.92 48.94 47.92 48.07 1505671
20060512 48.12 48.25 47.70 47.76 1317882
20060515 47.70 48.52 47.66 48.07 1606233
20060516 48.10 48.22 47.40 47.44 1355848
20060517 47.25 47.28 46.31 46.35 1720131
20060518 46.52 46.79 46.08 46.08 1192810
20060519 46.49 47.41 46.27 47.04 1823817
20060522 46.71 47.31 46.52 47.03 1246636
20060523 47.25 47.59 46.79 46.84 1248798
20060524 46.67 47.55 46.50 46.77 1353566
20060525 47.08 47.23 46.70 46.94 856641
20060526 47.13 47.33 46.56 47.15 866373
20060530 46.95 47.03 45.88 45.89 924764
20060531 45.89 46.54 45.89 46.54 1297097
20060601 46.54 47.44 46.39 47.43 883074
20060602 47.67 47.92 47.28 47.82 1018719
20060605 47.57 47.78 46.63 46.65 990004
20060606 46.82 46.86 46.00 46.40 1305627
20060607 46.52 47.22 46.41 46.67 1153669
20060608 46.61 46.80 45.82 46.65 1256688
20060609 46.79 46.98 46.33 46.39 850714
20060612 46.59 46.59 45.58 45.59 1091451
20060613 45.72 45.92 44.74 44.91 1313881
20060614 44.77 45.41 44.38 45.06 1164797
20060615 45.28 46.29 45.20 46.14 1450283
20060616 46.22 46.57 45.88 45.88 976706
20060619 45.78 46.23 45.14 45.29 1018225
20060620 45.24 45.44 44.96 45.03 1123517
20060621 45.16 45.73 44.94 45.46 1726316
20060622 45.50 45.53 45.09 45.29 736209
20060623 45.27 45.53 44.61 44.86 643121
20060626 44.76 45.45 44.74 45.42 589637
20060627 45.25 45.48 44.35 44.38 719936
20060628 44.58 45.18 44.35 45.14 1119330
20060629 45.45 46.40 45.38 46.38 1515253
20060630 46.26 46.85 46.04 46.22 2390974
20060703 46.22 46.37 46.10 46.20 376420
20060705 45.83 46.21 45.24 45.55 900728
20060706 45.62 45.98 45.20 45.30 986159
20060707 45.22 45.55 44.92 45.02 841860
20060710 45.17 45.21 44.54 44.79 1208349
20060711 44.71 44.99 44.14 44.93 783112
20060712 45.00 45.25 44.71 44.90 1103177
20060713 44.81 44.86 43.98 44.30 926094
20060714 44.21 44.86 44.11 44.42 954451
20060717 44.79 45.53 44.17 45.20 1631074
20060718 45.38 45.97 44.81 45.54 1779201
20060719 46.11 47.73 45.98 47.39 1747733
20060720 47.58 48.22 47.46 47.64 1779441
20060721 47.99 47.99 46.44 46.80 1820002
20060724 46.83 47.76 46.83 47.61 666333
20060725 47.85 48.24 47.55 48.01 829536
20060726 47.84 48.29 47.76 47.91 870935
20060727 48.19 48.39 47.37 47.51 1066564
20060728 47.31 48.48 46.76 48.29 986877
20060731 48.07 48.27 47.56 47.73 695528
20060801 47.58 47.71 46.98 47.24 681289
20060802 47.16 47.38 47.02 47.28 896301
20060803 47.06 47.71 46.90 47.53 807760
20060804 47.80 48.47 47.61 47.86 744943
20060807 47.85 48.17 47.76 48.03 1117535
20060808 48.37 48.46 47.49 47.61 1144336
20060809 47.96 48.09 46.97 47.02 968450
20060810 47.07 47.17 46.59 46.90 1544926
20060811 46.81 47.10 46.68 47.00 854065
20060814 47.37 47.51 46.87 47.02 792564
20060815 47.16 47.86 47.14 47.80 977783
20060816 48.27 48.28 47.54 48.06 884216
20060817 48.19 48.23 47.79 48.01 928966
20060818 48.40 48.40 47.76 47.98 684879
20060821 47.83 47.93 47.59 47.71 446775
20060822 47.60 47.82 47.52 47.65 834322
20060823 47.71 47.86 47.40 47.64 598372
20060824 47.76 47.76 47.01 47.11 615841
20060825 46.88 47.01 46.60 46.68 532444
20060828 46.60 46.93 46.53 46.80 794838
20060829 46.80 46.88 46.58 46.72 797111
20060830 46.80 47.01 46.71 46.95 602320
20060831 47.18 47.18 46.73 46.79 781078
20060901 46.93 47.05 46.79 46.92 401547
20060905 47.09 47.43 46.95 47.24 1310411
20060906 47.62 47.62 46.83 46.99 800898
20060907 46.74 47.21 46.65 46.73 731306
20060908 46.92 47.41 46.71 47.41 1471788
20060911 47.12 47.37 47.02 47.20 823896
20060912 47.25 47.67 46.94 47.66 1257652
20060913 47.51 47.92 47.38 47.81 1135271
20060914 47.50 47.77 47.27 47.72 887411
20060915 47.98 48.62 47.65 48.09 2318803
20060918 48.00 48.22 47.39 47.84 1278863
20060919 48.02 48.29 47.89 48.16 1231436
20060920 48.41 48.80 48.21 48.56 1425553
20060921 48.78 49.09 48.03 48.34 1467260
20060922 48.26 48.38 47.80 48.03 786956
20060925 48.08 48.75 47.75 48.60 1207841
20060926 48.50 48.93 48.15 48.79 1354055
20060927 48.85 49.31 48.59 49.01 1255745
20060928 49.15 49.34 48.97 49.11 722012
20060929 48.97 49.16 48.76 49.03 904451
20061002 49.01 49.10 48.34 48.80 963914
20061003 48.92 50.00 48.90 50.00 1740740
20061004 49.88 50.53 49.86 50.48 1301504
20061005 50.47 50.47 50.18 50.35 745368
20061006 50.35 50.44 49.84 50.35 770035
20061009 50.35 50.43 50.09 50.31 748466
20061010 50.45 50.82 50.43 50.71 739052
20061011 50.56 50.60 50.15 50.35 737026
20061012 50.56 50.74 50.35 50.45 595103
20061013 50.35 50.59 50.17 50.17 985363
20061016 50.42 50.81 50.15 50.80 864531
20061017 50.60 51.02 50.02 50.80 1136820
20061018 49.85 50.39 49.42 49.89 2448691
20061019 49.64 49.72 47.84 48.13 2403170
20061020 48.57 48.57 47.41 47.93 2013029
20061023 47.83 48.61 47.69 48.51 2257672
20061024 48.28 48.40 47.74 48.11 1119064
20061025 48.21 48.29 47.74 48.16 1147068
20061026 48.09 48.80 48.07 48.73 989057
20061027 48.62 48.93 48.56 48.76 932574
20061030 48.99 49.36 48.88 49.29 1164466
20061031 49.60 49.83 49.21 49.28 1332129
20061101 49.45 49.49 48.56 48.68 1230840
20061102 48.62 48.68 48.08 48.40 1078430
20061103 48.65 49.03 48.39 48.56 954500
20061106 48.60 49.16 48.60 49.12 730711
20061107 49.17 49.54 49.00 49.28 965701
20061108 49.35 49.54 49.08 49.34 588787
20061109 49.29 49.37 48.84 48.89 1099998
20061110 48.86 49.25 48.77 49.13 758595
20061113 49.05 49.54 48.84 49.18 576751
20061114 49.13 49.25 48.71 48.92 1426983
20061115 48.97 49.14 48.72 48.76 1310560
20061116 49.00 49.05 48.82 48.82 1210463
20061117 48.77 49.03 48.57 48.65 1422336
20061120 48.73 48.90 48.63 48.81 1317353
20061121 48.81 48.85 48.40 48.50 708427
20061122 48.43 48.71 48.40 48.50 1235726
20061124 48.35 48.35 48.00 48.03 664098
20061127 47.84 48.04 47.30 47.30 1401839
20061128 47.36 47.77 47.18 47.42 1120971
20061129 47.45 47.97 47.43 47.83 1317948
20061130 47.88 47.99 47.40 47.80 842128
20061201 47.87 48.11 46.99 47.39 1356319
20061204 48.21 49.16 48.20 49.00 2867431
20061205 49.13 49.16 48.57 48.64 1558063
20061206 48.76 48.83 48.29 48.36 851548
20061207 48.42 48.88 48.36 48.55 1590853
20061208 48.42 48.55 48.04 48.33 778578
20061211 48.16 48.54 47.91 48.29 951094
20061212 48.23 48.82 48.21 48.70 1101067
20061213 48.71 48.98 48.67 48.79 817139
20061214 48.78 49.10 48.61 48.93 867565
20061215 49.73 50.15 49.67 50.01 1893290
20061218 50.01 50.16 49.73 50.01 1095491
20061219 49.92 50.48 49.79 50.39 2068417
20061220 50.47 50.99 50.21 50.86 1506256
20061221 50.96 51.47 50.64 51.34 2140437
20061222 51.39 51.40 50.68 51.13 1447168
20061226 51.38 51.56 51.01 51.43 804444
20061227 51.53 51.66 51.29 51.66 692083
20061228 51.57 51.75 51.31 51.47 484565
20061229 51.47 51.52 51.03 51.15 534279
20070103 51.26 51.99 51.22 51.67 1268007
20070104 51.50 51.56 50.89 51.22 1692298
20070105 51.64 51.71 50.53 50.54 2027720
20070108 50.21 51.09 49.97 51.01 1656822
20070109 51.21 51.65 51.14 51.43 1880713
20070110 51.17 51.82 51.13 51.67 1399115
20070111 51.67 51.99 51.62 51.86 1023471
20070112 51.61 51.95 51.60 51.89 1203581
20070116 51.99 52.84 51.93 52.53 2846046
20070117 51.05 51.54 49.44 50.71 7046950
20070118 50.90 51.29 50.76 51.07 2363024
20070119 51.23 51.24 50.86 51.05 1466152
20070122 50.87 51.27 50.86 51.08 1186732
20070123 51.09 51.21 50.70 50.88 679862
20070124 50.80 51.39 50.77 51.37 818088
20070125 51.17 51.24 50.70 50.74 1149595
20070126 50.75 51.01 50.48 50.59 1022403
20070129 50.48 50.81 50.38 50.75 979570
20070130 50.75 50.99 50.57 50.97 579010
20070131 51.02 51.29 50.51 51.20 1019318
20070201 51.18 51.88 51.08 51.45 860565
20070202 51.39 51.59 51.09 51.13 1512307
20070205 52.31 52.74 52.22 52.25 1950242
20070206 52.43 52.95 52.32 52.47 1199309
20070207 52.51 52.64 52.25 52.59 650911
20070208 52.52 52.65 52.32 52.58 669065
20070209 52.57 52.62 52.07 52.20 951094
20070212 52.18 52.47 52.09 52.26 545550
20070213 52.47 52.54 52.17 52.40 708931
20070214 52.36 53.10 52.33 52.86 736813
20070215 52.82 53.27 52.82 53.17 679150
20070216 53.26 53.41 53.06 53.16 840394
20070220 53.22 53.51 52.78 53.40 589451
20070221 53.39 53.40 52.90 53.13 770391
20070222 53.07 53.43 52.97 53.22 995469
20070223 53.41 53.43 52.71 52.94 837072
20070226 52.85 53.15 52.23 52.57 726016
20070227 52.21 52.50 50.37 50.49 1405878
20070228 50.54 51.30 50.33 50.82 1014216
20070301 50.49 50.92 49.67 50.64 1646618
20070302 50.57 50.62 50.10 50.16 1151849
20070305 50.02 50.25 49.27 49.31 1267058
20070306 49.47 50.47 49.31 50.39 1478136
20070307 49.72 50.44 49.72 49.92 1089847
20070308 50.21 50.93 50.10 50.29 801435
20070309 50.41 50.56 50.00 50.27 755355
20070312 50.13 50.49 49.63 49.89 855903
20070313 49.65 49.77 48.01 48.09 1553717
20070314 48.36 49.11 47.84 48.95 2012861
20070315 48.67 49.64 48.67 49.11 1143843
20070316 49.28 49.64 48.89 48.96 1693375
20070319 48.94 49.71 48.94 49.61 1042468
20070320 49.55 50.07 49.49 50.05 1026162
20070321 49.87 51.97 49.86 51.91 1805030
20070322 51.69 52.03 51.43 51.64 1548873
20070323 52.06 52.45 51.80 51.93 1145143
20070326 51.65 51.86 51.02 51.78 1156013
20070327 51.56 51.69 51.01 51.04 703840
20070328 50.87 51.06 50.52 50.60 1442180
20070329 51.04 51.28 50.66 51.11 1060899
20070330 51.06 51.29 50.44 50.90 1186378
20070402 50.99 50.99 50.25 50.75 943100
20070403 50.74 51.59 50.74 51.37 1096936
20070404 51.45 51.45 50.95 51.08 927622
20070405 50.93 51.69 50.93 51.67 659296
20070409 51.78 51.78 51.10 51.48 824002
20070410 51.42 51.65 51.14 51.20 718373
20070411 51.32 51.39 50.73 51.15 1092565
20070412 50.98 51.15 50.78 51.13 1227496
20070413 51.09 51.82 50.98 51.80 835345
20070416 51.92 53.15 51.86 52.94 1841421
20070417 53.37 54.89 53.37 54.40 2697797
20070418 54.40 55.01 54.34 54.71 1715115
20070419 54.27 54.66 54.01 54.12 1662182
20070420 54.46 54.78 53.74 54.67 1433673
20070423 54.73 54.83 54.16 54.37 872681
20070424 54.43 54.43 53.77 54.14 941092
20070425 54.27 54.95 54.13 54.89 1277475
20070426 54.80 54.97 54.34 54.53 1533277
20070427 54.19 54.44 53.97 54.27 942628
20070430 54.18 54.29 53.27 53.28 1449624
20070501 53.26 53.57 52.69 53.35 1498540
20070502 53.72 53.95 53.13 53.68 945345
20070503 53.92 54.05 53.57 54.03 678319
20070504 53.90 54.07 53.63 53.96 566900
20070507 54.22 54.52 54.06 54.26 1025808
20070508 54.27 54.27 53.82 54.25 982682
20070509 54.23 55.22 54.12 55.07 1695974
20070510 55.01 55.24 54.35 54.35 1488969
20070511 54.75 54.89 54.32 54.87 1082167
20070514 55.05 55.09 53.98 54.24 964014
20070515 54.17 54.54 53.92 53.92 1312094
20070516 54.34 54.87 53.85 54.46 1205401
20070517 54.46 54.67 54.18 54.19 1068579
20070518 54.56 54.56 54.19 54.31 1283500
20070521 54.17 54.50 53.88 54.23 1158730
20070522 53.96 54.56 53.96 54.34 1382159
20070523 54.18 54.95 54.18 54.40 1462621
20070524 54.46 54.91 53.77 53.99 1819444
20070525 54.16 54.73 53.87 54.63 1418077
20070529 54.64 55.00 54.46 54.59 1015529
20070530 54.50 55.11 54.24 55.03 1152705
20070531 54.93 55.44 54.93 55.08 1401890
20070601 55.10 55.33 54.80 55.05 1519689
20070604 54.89 55.28 54.89 55.16 834045
20070605 55.08 55.11 54.12 54.18 1572386
20070606 54.08 54.40 53.95 54.25 1737958
20070607 54.10 54.30 53.15 53.15 1751022
20070608 52.99 54.19 52.99 54.15 1509282
20070611 54.15 54.80 53.89 54.54 749816
20070612 54.46 54.54 53.69 53.70 1205402
20070613 53.74 55.09 53.70 55.09 1539647
20070614 55.23 55.35 54.86 55.10 1088063
20070615 55.51 55.65 55.27 55.54 1616853
20070618 55.51 55.65 55.19 55.54 806779
20070619 55.25 55.95 55.25 55.88 1038161
20070620 56.04 56.21 55.24 55.24 1046164
20070621 55.16 55.41 54.60 55.38 1304851
20070622 55.50 55.50 54.29 54.48 1698178
20070625 54.55 55.19 53.96 54.29 1156559
20070626 54.64 54.91 54.12 54.33 1514108
20070627 53.95 54.17 53.41 54.11 1786094
20070628 54.17 55.45 53.98 55.06 1888721
20070629 55.13 55.36 54.17 54.58 1344514
20070702 55.00 55.44 54.86 55.03 1011563
20070703 55.05 55.48 55.05 55.23 391091
20070705 55.14 55.47 54.78 54.95 794186
20070706 54.77 55.25 54.64 55.17 724394
20070709 55.17 55.99 55.03 55.53 1788330
20070710 55.34 55.73 54.89 54.94 2229558
20070711 54.89 55.26 54.40 54.80 1987583
20070712 55.14 56.88 54.80 56.82 2020183
20070713 56.53 57.18 56.25 56.29 1532468
20070716 56.08 57.25 56.07 57.04 1455615
20070717 57.62 58.13 57.35 57.68 1502692
20070718 57.23 57.74 56.23 57.19 2043957
20070719 56.93 57.61 56.04 56.38 1829875
20070720 56.10 56.33 54.71 55.21 2514372
20070723 55.65 56.38 55.30 55.55 1444434
20070724 55.20 55.24 53.51 53.61 1395710
20070725 53.91 54.61 52.71 53.68 1920263
20070726 53.35 53.87 51.98 52.77 2497778
20070727 52.55 53.62 51.98 52.83 2298878
20070730 52.62 54.74 51.94 54.36 2840614
20070731 54.41 54.89 53.07 53.07 2492128
20070801 53.02 53.70 51.69 53.36 2536969
20070802 53.70 54.97 53.32 54.44 2019124
20070803 54.29 54.53 52.47 52.50 2282048
20070806 52.72 55.52 51.82 55.47 3034336
20070807 54.70 56.63 54.06 55.92 2883690
20070808 56.15 58.35 55.69 57.54 2614763
20070809 56.21 56.81 53.61 54.81 3068937
20070810 54.31 55.79 52.59 53.95 2221554
20070813 54.08 55.88 53.64 54.36 2268043
20070814 54.38 54.54 51.61 51.80 2308411
20070815 51.60 52.82 50.94 51.41 1833642
20070816 51.37 54.12 49.90 53.86 3031746
20070817 55.87 57.57 53.78 55.10 2769058
20070820 55.31 55.60 52.26 52.88 2008179
20070821 52.63 53.33 52.10 53.05 1508459
20070822 53.36 54.06 52.26 53.31 1158913
20070823 53.26 53.61 51.15 51.85 2569923
20070824 51.73 52.49 51.18 52.45 1306381
20070827 52.26 52.85 52.15 52.53 901050
20070828 52.10 52.26 50.58 50.61 1740194
20070829 50.96 51.78 50.16 51.68 1489039
20070830 51.62 52.40 50.90 51.80 1281666
20070831 52.34 53.07 51.80 52.22 1111366
20070904 51.52 52.88 51.52 52.54 871980
20070905 51.92 52.10 51.28 51.76 1059817
20070906 52.03 52.03 50.86 51.59 1145367
20070907 50.77 51.45 50.44 50.64 941657
20070910 51.07 51.63 50.38 51.06 980922
20070911 51.42 52.45 51.24 51.87 951269
20070912 51.63 52.15 51.32 51.65 749083
20070913 52.15 53.02 52.06 52.75 1085238
20070914 52.37 53.31 52.11 53.20 817533
20070917 52.79 53.21 52.54 52.91 700441
20070918 53.07 56.31 52.60 56.31 1735631
20070919 56.31 57.28 56.14 56.80 2102730
20070920 57.01 57.01 55.51 55.78 1278165
20070921 56.59 56.59 55.58 55.87 1936293
20070924 55.82 56.38 54.83 54.96 1304771
20070925 54.79 55.64 54.44 55.51 1543760
20070926 55.78 56.81 55.51 56.08 1303833
20070927 56.63 56.96 56.05 56.74 650159
20070928 56.57 56.89 55.89 56.54 1055350
20071001 56.73 57.82 56.38 57.74 1293402
20071002 57.85 57.98 57.21 57.80 948924
20071003 57.42 58.23 57.41 57.60 1009287
20071004 57.60 58.11 57.43 57.74 707474
20071005 58.38 59.56 58.30 59.45 2009783
20071008 59.18 60.69 59.18 60.37 2012831
20071009 60.25 61.52 59.93 61.48 1632839
20071010 61.43 61.96 61.17 61.77 1982474
20071011 61.83 61.94 60.04 60.25 2011541
20071012 60.00 60.96 59.89 60.06 1714417
20071015 60.38 60.47 58.95 59.53 1600607
20071016 59.97 61.66 59.14 60.89 3248566
20071017 61.26 61.26 57.24 59.09 4569043
20071018 58.78 60.31 58.55 59.59 1785445
20071019 59.69 59.94 58.57 58.57 2522104
20071022 58.10 59.71 58.01 59.52 1884721
20071023 60.14 61.85 59.79 61.68 2348869
20071024 61.13 62.24 59.79 61.94 2972773
20071025 61.57 63.11 61.14 62.26 2449200
20071026 62.21 63.62 62.01 63.43 2335038
20071029 63.47 63.99 63.14 63.79 1810880
20071030 63.23 63.78 62.67 63.31 2018222
20071031 63.52 64.63 62.87 64.17 2717960
20071101 63.31 63.71 60.93 60.99 2065223
20071102 61.06 62.41 59.95 62.15 2435135
20071105 61.89 63.42 61.10 62.83 2349455
20071106 63.25 65.82 62.82 65.46 1998062
20071107 64.83 65.41 63.56 63.58 2560197
20071108 63.63 65.24 62.61 64.98 2038382
20071109 63.75 66.11 62.95 64.94 2131798
20071112 65.25 67.12 64.33 65.59 3563975
20071113 65.92 68.45 65.85 68.43 2375358
20071114 67.78 68.25 66.59 66.99 3581088
20071115 67.04 67.04 64.20 64.70 3115064
20071116 64.81 65.73 63.76 65.11 2487762
20071119 64.67 64.83 62.96 64.00 2463851
20071120 64.80 66.14 63.25 64.98 2565823
20071121 64.07 64.80 62.72 63.77 2073076
20071123 64.37 66.04 64.06 65.64 621794
20071126 65.69 65.75 63.43 63.44 1822483
20071127 63.57 64.84 62.81 64.74 2057136
20071128 65.70 68.10 65.05 67.98 2532301
20071129 67.89 68.25 65.79 68.11 2414975
20071130 68.32 70.96 68.32 69.10 2856150
20071203 68.82 69.46 67.64 68.53 1966299
20071204 67.79 69.06 67.24 68.62 1893512
20071205 66.74 68.13 66.17 67.88 3811403
20071206 67.73 68.67 67.27 68.48 2252655
20071207 68.91 68.91 67.10 67.10 2569057
20071210 67.10 68.82 67.10 68.69 2746354
20071211 68.77 69.01 65.46 65.51 2370386
20071212 67.35 67.84 65.16 66.40 2027471
20071213 66.14 66.79 64.74 66.35 1923872
20071214 66.22 66.47 64.53 64.57 2082482
20071217 63.95 64.92 63.59 63.75 2021748
20071218 63.62 64.60 61.91 63.63 2408461
20071219 63.46 64.97 63.11 64.45 1469651
20071220 65.50 65.81 64.21 65.48 2094045
20071221 65.63 66.74 64.81 66.25 2925403
20071224 66.91 67.68 66.69 67.06 476880
20071226 67.11 67.42 66.11 67.23 663404
20071227 66.89 67.03 66.07 66.07 1007020
20071228 66.83 67.02 65.49 65.69 920357
20071231 65.40 66.41 64.89 65.57 1118794
20080102 65.46 65.81 63.30 63.41 1944896
20080103 63.54 66.04 63.53 65.12 3107956
20080104 64.71 65.07 62.64 62.64 2649763
20080107 63.16 63.91 61.71 63.04 2049429
20080108 63.48 64.12 60.82 60.92 2662611
20080109 61.17 62.74 60.28 62.49 4456021
20080110 61.70 65.24 61.56 63.87 3485792
20080111 62.94 64.59 62.33 63.49 2145436
20080114 62.91 63.97 62.71 63.36 2594518
20080115 62.25 62.25 59.52 59.74 3542672
20080116 59.17 64.04 59.16 62.10 4577957
20080117 62.58 63.78 60.81 61.22 3715648
20080118 61.20 62.75 58.46 59.26 3521065
20080122 58.26 61.17 56.62 59.92 4237962
20080123 58.36 62.37 56.77 60.98 3958001
20080124 61.17 61.23 59.41 60.13 4518391
20080125 60.85 61.53 58.80 59.45 2639018
20080128 59.66 60.82 58.80 60.39 3532745
20080129 60.58 61.53 59.48 61.45 2087621
20080130 61.59 63.62 60.62 61.89 3307327
20080131 61.03 63.40 60.10 62.81 3537884
20080201 63.26 63.93 61.82 63.19 3087633
20080204 63.01 63.01 61.78 62.11 1412537
20080205 60.76 61.85 59.57 59.65 1848772
20080206 60.89 60.96 59.09 59.76 2383000
20080207 59.66 62.40 59.21 61.83 2423294
20080208 61.20 61.57 59.63 60.39 1989162
20080211 60.29 60.93 59.45 60.44 1253577
20080212 60.64 62.30 60.38 61.68 2242961
20080213 62.29 62.49 60.66 62.48 2181292
20080214 62.76 63.44 61.90 62.29 2087972
20080215 62.33 62.33 60.96 62.21 1734312
20080219 63.24 63.36 60.81 60.99 2320163
20080220 60.55 62.73 60.36 62.53 2316659
20080221 62.88 62.92 61.01 61.13 1656058
20080222 60.79 60.79 58.15 60.16 3411977
20080225 60.01 62.20 59.55 61.89 2662260
20080226 61.44 62.23 60.82 61.30 1938589
20080227 61.05 61.97 60.23 61.09 1616814
20080228 60.77 61.07 59.55 59.77 1340591
20080229 59.25 59.27 57.61 57.90 2347610
20080303 57.91 59.33 56.26 58.62 3276610
20080304 58.77 59.15 57.33 58.96 2902394
20080305 59.22 60.53 58.28 59.09 2425397
20080306 59.07 59.07 57.08 57.12 2118003
20080307 56.95 58.62 55.91 57.52 2538974
20080310 57.23 58.45 56.09 56.14 2456618
20080311 57.63 60.23 57.15 60.21 2515477
20080312 60.33 61.24 58.42 58.56 2598531
20080313 58.12 59.69 55.71 59.15 2875379
20080314 58.43 60.09 56.02 56.81 2829665
20080317 55.89 57.75 53.76 55.73 4596373
20080318 57.35 60.38 56.83 60.38 4686988
20080319 60.19 60.98 56.66 57.05 3844696
20080320 57.43 59.95 56.25 59.83 3548306
20080324 59.92 61.61 59.08 59.28 2201755
20080325 59.38 60.62 58.06 60.19 2106952
20080326 59.95 59.99 58.11 58.18 1684235
20080327 58.54 58.82 56.65 57.39 2268989
20080328 58.03 58.45 56.18 56.33 1653177
20080331 57.71 58.20 55.91 57.14 2320637
20080401 57.74 61.23 57.74 61.20 2963668
20080402 61.23 62.32 60.34 60.85 2383916
20080403 60.28 61.98 60.07 61.60 1852205
20080404 61.61 61.89 59.97 60.09 1760776
20080407 60.63 61.90 60.06 60.41 1932701
20080408 60.34 60.59 58.67 59.19 1928978
20080409 59.24 59.82 57.40 57.47 3190846
20080410 57.43 58.20 56.45 57.40 3271225
20080411 56.39 59.05 56.39 57.79 2616329
20080414 57.50 58.03 55.79 55.88 2855604
20080415 58.44 58.71 56.40 58.49 4695014
20080416 60.06 62.14 59.75 62.14 3727792
20080417 62.35 63.28 61.26 62.89 3341833
20080418 64.24 64.45 62.39 62.68 2753706
20080421 62.41 63.75 62.17 63.70 2414160
20080422 63.13 63.81 62.15 63.13 2458130
20080423 63.13 64.85 62.57 64.54 4031277
20080424 64.47 65.43 63.98 64.40 2941218
20080425 64.73 66.18 64.55 65.94 2007729
20080428 64.00 65.04 63.50 64.43 2141732
20080429 64.65 64.97 63.51 64.13 1812888
20080430 64.00 65.26 63.56 63.71 2377053
20080501 64.50 66.63 63.46 66.33 1938051
20080502 66.60 67.05 64.82 65.27 2219436
20080505 64.91 65.77 64.51 65.40 1485207
20080506 64.97 66.31 64.48 65.89 1662018
20080507 66.07 66.20 63.45 63.46 1421579
20080508 64.05 64.62 63.15 63.84 1551395
20080509 62.81 63.58 62.37 62.71 1538832
20080512 63.15 65.34 63.00 65.20 1167530
20080513 65.13 65.54 64.54 64.86 2183027
20080514 65.77 66.19 64.86 65.39 2023781
20080515 65.16 66.69 64.94 66.69 1876052
20080516 66.46 66.62 64.76 65.39 1896990
20080519 65.70 66.20 64.70 64.85 1657830
20080520 64.14 64.54 63.72 64.18 1904551
20080521 64.47 64.85 63.15 63.25 1832547
20080522 63.18 64.68 62.97 64.48 2089271
20080523 64.56 64.86 63.70 64.23 2654250
20080527 64.08 65.51 63.87 64.64 2187447
20080528 65.07 65.12 63.92 64.75 1881402
20080529 64.76 66.14 64.41 65.58 1648990
20080530 65.30 65.67 64.71 65.34 1537902
20080602 65.30 65.30 62.81 64.08 1883961
20080603 64.60 64.84 62.72 63.65 2338667
20080604 63.45 63.61 61.40 61.87 3509570
20080605 61.87 64.02 61.67 63.86 2257822
20080606 62.98 64.35 61.58 61.59 2081859
20080609 62.23 62.36 59.71 60.44 2073052
20080610 59.81 62.23 59.80 61.09 1777431
20080611 60.96 61.45 59.52 59.52 2129256
20080612 60.28 61.92 59.96 60.76 1687505
20080613 60.19 61.54 59.47 61.19 3020868
20080616 60.87 62.14 60.21 61.57 2152201
20080617 61.95 62.48 60.91 60.95 2299605
20080618 60.74 62.69 59.93 61.73 2791997
20080619 61.95 63.87 60.90 63.69 3587078
20080620 61.90 64.67 61.53 62.73 4948369
20080623 63.18 63.18 60.94 61.09 2591981
20080624 60.98 61.98 59.93 61.22 3495761
20080625 61.24 62.71 60.86 61.15 2412129
20080626 60.18 60.99 59.47 60.05 2100516
20080627 60.40 61.29 58.74 59.52 2818766
20080630 59.13 60.09 58.54 59.17 1811733
20080701 58.65 60.63 57.81 60.60 3702267
20080702 61.26 61.54 58.92 59.14 2681443
20080703 59.59 60.01 57.92 58.67 1361175
20080707 58.52 59.60 56.07 57.20 2829891
20080708 57.32 61.30 56.68 61.22 3924417
20080709 61.54 62.08 58.23 58.71 3114618
20080710 58.77 60.53 57.88 59.86 3437124
20080711 59.02 61.53 58.12 60.18 3621959
20080714 61.66 61.70 57.22 57.33 3164912
20080715 57.93 61.66 56.10 57.98 6127143
20080716 60.84 65.84 60.78 65.58 7103467
20080717 66.08 68.36 62.16 67.72 6443391
20080718 67.15 67.58 65.55 67.42 4508589
20080721 66.69 68.40 65.76 66.51 3057256
20080722 66.53 69.56 64.94 69.54 5054867
20080723 69.62 70.29 66.27 67.90 5215598
20080724 67.96 68.21 64.64 65.13 3760209
20080725 65.76 66.83 64.62 66.51 3089008
20080728 66.44 67.26 64.01 64.15 2834179
20080729 64.29 67.59 63.43 67.53 4459222
20080730 68.03 68.99 66.77 67.85 3565292
20080731 67.11 68.38 66.63 67.46 2930131
20080801 68.02 68.30 65.95 67.72 2814478
20080804 67.70 68.63 66.45 67.42 2439709
20080805 68.58 69.77 68.08 69.73 3063050
20080806 68.98 70.44 68.59 69.92 3219262
20080807 69.45 70.18 66.32 66.86 3439442
20080808 66.70 69.00 65.85 68.46 2494291
20080811 68.41 70.74 67.76 69.99 3166419
20080812 69.03 69.41 67.30 67.84 2920165
20080813 67.63 67.63 64.72 65.88 3156105
20080814 65.37 68.07 65.25 67.89 2267969
20080815 68.07 68.97 67.32 68.43 2753292
20080818 68.53 68.53 66.06 66.26 2612956
20080819 65.86 66.00 64.83 65.19 2547945
20080820 65.69 67.52 64.21 67.47 2625356
20080821 66.90 67.16 66.02 66.63 1877439
20080822 67.56 68.53 66.25 68.48 2030986
20080825 67.92 67.92 66.01 66.22 1595145
20080826 66.25 67.01 65.72 66.74 1588540
20080827 66.75 68.52 66.40 68.01 1297671
20080828 68.98 70.42 68.32 70.42 1876049
20080829 70.12 70.42 69.03 69.37 1740580
20080902 70.58 70.76 68.32 69.35 2162630
20080903 70.04 71.17 68.89 70.60 3062239
20080904 69.35 69.56 66.80 66.80 3249739
20080905 66.45 69.59 65.95 69.58 2702534
20080908 71.54 72.86 70.05 72.85 5942921
20080909 72.74 72.99 71.25 71.35 5507093
20080910 71.23 73.93 70.29 72.48 4291994
20080911 71.34 75.54 70.20 75.51 5533769
20080912 75.22 76.26 74.05 75.41 3885614
20080915 74.38 77.00 72.74 72.82 5679507
20080916 72.10 72.30 65.82 69.57 10215975
20080917 68.50 69.05 60.70 61.24 9970692
20080918 64.37 66.68 41.47 65.34 19369288
20080919 70.19 74.01 66.29 66.29 123912
20080922 62.62 64.95 59.77 61.48 3750269
20080923 64.53 64.95 59.78 59.78 2678252
20080924 59.84 65.21 59.36 63.39 3441125
20080925 64.08 66.73 61.48 64.50 2970190
20080926 64.50 69.19 61.49 69.19 2698808
20080929 68.40 68.74 56.17 56.17 3764358
20080930 60.85 65.53 55.27 62.52 3039595
20081001 62.34 64.37 60.45 61.95 2361139
20081002 61.73 62.52 56.12 56.12 2239768
20081003 57.58 61.29 55.45 55.45 2399364
20081006 53.66 53.68 45.51 52.55 5928370
20081007 52.08 53.04 47.54 48.00 4685556
20081008 46.86 54.92 45.51 49.19 3947627
20081009 50.44 53.34 44.09 44.09 4284141
20081010 43.72 50.14 42.43 48.99 6209799
20081013 53.00 57.97 50.87 54.56 3478310
20081014 56.83 57.75 52.96 55.22 5200489
20081015 51.96 53.17 47.57 47.57 3093756
20081016 47.81 50.84 45.47 50.45 3788725
20081017 47.96 51.50 47.96 48.73 2823066
20081020 50.18 50.88 47.55 50.58 2093568
20081021 49.95 51.85 49.51 50.39 2833806
20081022 49.08 50.06 42.88 44.28 3531316
20081023 44.93 47.33 40.60 43.83 4048558
20081024 41.55 44.00 40.55 42.90 2987050
20081027 42.29 45.27 40.91 43.02 2882424
20081028 44.34 47.83 41.25 47.60 3465260
20081029 47.02 50.54 46.69 47.72 2886812
20081030 48.33 49.90 47.30 48.10 2685297
20081031 47.64 50.14 47.47 48.76 2827339
20081103 48.31 48.70 45.76 46.19 2588754
20081104 45.91 49.65 45.91 49.64 4126509
20081105 48.38 49.19 45.09 45.27 2402020
20081106 45.05 46.31 43.09 43.18 2197386
20081107 43.31 44.71 42.57 44.60 2200966
20081110 44.87 46.00 43.05 43.76 1474702
20081111 42.94 43.88 39.94 40.27 3330031
20081112 39.83 41.05 38.72 39.26 3222171
20081113 39.51 43.56 37.25 43.12 3944509
20081114 41.91 42.39 38.54 38.90 3167664
20081117 38.63 39.05 36.37 36.51 3115928
20081118 35.26 37.82 35.16 37.73 4080893
20081119 37.36 38.21 33.47 33.47 3167779
20081120 33.35 33.93 29.42 29.87 4167966
20081121 30.34 33.05 29.34 32.85 4850810
20081124 33.91 38.16 32.90 38.01 5269893
20081125 38.73 38.97 33.49 35.99 4220511
20081126 35.50 38.47 35.12 38.46 2751237
20081128 38.42 39.93 37.92 39.74 1924503
20081201 38.19 38.72 34.11 34.12 3441586
20081202 35.43 37.09 33.85 36.91 3314210
20081203 35.83 39.50 35.43 39.44 3567115
20081204 38.90 42.38 37.50 39.98 4049713
20081205 39.23 43.80 37.87 43.80 3144914
20081208 45.92 46.13 43.64 46.03 3502235
20081209 45.62 45.97 42.45 43.63 3651990
20081210 43.94 44.71 42.09 43.77 2542267
20081211 43.11 44.15 39.59 39.73 2727623
20081212 38.64 40.66 38.60 39.87 2846715
20081215 39.31 40.66 38.80 39.38 1864812
20081216 39.44 44.41 39.44 44.41 3182054
20081217 44.40 44.84 42.90 44.00 2258147
20081218 45.23 45.39 42.61 42.98 2381028
20081219 43.40 47.01 43.10 44.91 4184399
20081222 45.01 46.19 43.09 43.51 2457858
20081223 44.13 44.16 42.31 43.03 1267172
20081224 42.43 43.24 42.18 43.17 406427
20081226 43.53 43.53 42.48 42.90 618312
20081229 42.70 42.70 40.93 41.63 1188275
20081230 41.99 43.87 41.49 43.83 1368807
20081231 43.99 45.45 43.13 45.40 2107818
20090102 45.28 46.42 43.39 46.34 2650908
20090105 45.98 46.35 44.55 45.89 2471065
20090106 46.32 47.46 46.06 47.17 2614733
20090107 47.38 48.14 45.32 45.51 3426669
20090108 45.32 46.41 44.64 45.60 2634371
20090109 45.71 46.04 43.66 43.68 1805783
20090112 43.64 44.11 42.01 42.22 2122403
20090113 41.93 42.76 40.78 42.01 2795954
20090114 40.82 41.66 39.83 41.13 2998307
20090115 41.23 43.42 39.47 42.04 4044177
20090116 43.29 44.72 41.68 44.48 5514160
20090120 38.76 43.71 37.72 38.25 13807047
20090121 43.62 50.28 42.71 50.08 12389547
20090122 49.11 50.83 45.43 47.44 6468615
20090123 46.15 50.00 45.71 49.24 3641309
20090126 48.45 50.23 47.14 48.07 3565973
20090127 49.22 49.89 47.50 48.87 3749950
20090128 50.71 53.40 50.10 53.31 5608675
20090129 52.23 53.02 49.22 49.49 3788882
20090130 50.23 52.10 49.28 50.09 4128816
20090202 49.45 53.03 48.95 52.54 4482990
20090203 52.39 53.66 50.11 51.32 5219245
20090204 51.79 52.92 50.56 50.90 3945986
20090205 50.15 54.13 49.28 52.54 5371066
20090206 51.54 53.81 51.54 53.66 4207827
20090209 53.80 54.93 53.13 54.27 2333713
20090210 53.46 54.27 50.25 50.48 4335647
20090211 50.66 53.55 50.37 53.12 3776020
20090212 52.59 52.59 49.81 52.27 4718761
20090213 51.29 52.18 50.14 50.15 2484157
20090217 49.06 49.52 47.13 48.23 4188763
20090218 49.15 50.13 47.80 49.65 3647051
20090219 50.79 51.01 47.95 47.95 3933124
20090220 47.06 50.26 46.37 49.19 5966524
20090223 50.34 50.64 47.54 47.61 3083864
20090224 48.39 52.94 47.95 52.93 5633941
20090225 51.93 52.24 48.88 50.63 5350510
20090226 51.88 52.27 48.76 49.49 4742419
20090227 48.40 50.27 47.91 48.37 4116527
20090302 47.04 48.95 46.84 47.30 3659225
20090303 47.78 48.97 46.66 47.29 4835556
20090304 47.99 48.53 44.37 46.21 6495259
20090305 45.16 46.05 41.84 42.35 7763923
20090306 42.83 44.01 40.09 41.50 5718430
20090309 41.58 43.29 40.09 41.93 4332611
20090310 43.12 47.08 42.72 47.08 6357503
20090311 47.27 49.07 45.59 48.22 4488583
20090312 47.56 52.07 47.05 51.71 5191027
20090313 52.29 52.29 48.74 51.44 4903518
20090316 52.21 52.48 48.45 48.61 4352365
20090317 48.94 52.65 48.63 52.52 4585180
20090318 51.28 54.34 50.62 54.10 6320737
20090319 53.50 54.86 49.53 49.55 5579129
20090320 50.08 52.43 49.47 50.63 7158714
20090323 51.78 56.80 51.29 56.58 5343230
20090324 56.24 57.49 53.35 53.36 5512105
20090325 53.70 56.72 53.04 56.55 5067368
20090326 56.91 56.92 53.54 54.73 5382737
20090327 53.85 54.61 51.35 51.47 4388674
20090330 50.38 52.44 49.25 49.91 4694224
20090331 50.73 53.06 50.73 52.39 4446907
20090401 51.58 55.69 51.41 55.14 5045560
20090402 55.44 55.50 51.03 52.17 8518271
20090403 53.28 53.95 51.32 53.76 3710665
20090406 52.86 53.38 51.36 52.03 2873716
20090407 50.72 51.52 49.62 49.91 3260220
20090408 50.16 51.61 50.01 51.06 3841060
20090409 52.99 56.27 52.57 56.16 5266158
20090413 55.30 57.87 54.48 57.40 4118978
20090414 56.28 56.72 53.48 53.55 4021810
20090415 53.06 56.87 52.57 56.52 3022723
20090416 55.88 56.59 53.89 55.84 3864353
20090417 55.91 56.27 54.09 55.23 4537681
20090420 54.19 54.60 50.81 50.93 4376571
20090421 45.36 49.25 43.60 49.19 15955701
20090422 47.77 50.23 46.29 47.03 7416763
20090423 47.33 50.30 47.29 49.89 5856704
20090424 49.31 49.46 47.64 48.67 6709981
20090427 48.16 49.34 47.52 48.18 4070679
20090428 45.22 47.70 45.10 46.57 18828846
20090429 47.29 48.26 46.71 48.17 6523066
20090430 49.95 50.28 47.02 47.61 4656087
20090501 47.35 47.61 45.70 46.22 3838891
20090504 46.44 49.31 46.16 48.73 6168305
20090505 47.46 47.82 46.42 46.89 4903290
20090506 48.01 49.02 46.79 48.53 6079472
20090507 49.68 49.68 45.13 45.85 8312859
20090508 46.54 48.43 45.13 48.42 7611785
20090511 47.15 47.45 46.10 46.16 5198334
20090512 46.31 48.11 45.59 46.86 5340832
20090513 46.01 47.06 45.55 45.89 5616010
20090514 46.52 48.31 46.21 48.17 5258051
20090515 47.84 48.17 46.73 46.90 3453529
20090518 47.77 48.12 46.19 48.07 6137818
20090519 47.39 48.04 45.66 45.88 5387989
20090520 46.46 47.37 44.37 44.59 5177211
20090521 44.24 45.32 44.14 45.10 3973853
20090522 45.14 46.07 44.59 45.54 3418475
20090526 44.75 48.10 44.75 48.10 3791620
20090527 48.01 48.04 46.68 46.79 4064628
20090528 46.94 48.83 46.47 48.58 3962549
20090529 48.41 50.49 47.70 50.49 4156087
20090601 50.58 51.04 48.86 49.51 4293904
20090602 49.39 50.17 48.48 48.81 3589519
20090603 48.76 48.91 47.84 48.41 3151177
20090604 48.40 50.07 48.33 50.06 3350537
20090605 50.43 50.74 48.05 48.69 2897923
20090608 47.91 49.45 47.91 48.75 2785284
20090609 48.76 50.24 48.76 49.61 2835271
20090610 49.78 49.96 47.79 48.40 2266558
20090611 48.59 49.93 48.36 48.72 2304957
20090612 48.49 48.84 47.92 48.58 1729314
20090615 47.97 48.84 47.52 47.69 2525921
20090616 47.94 47.96 46.39 46.41 3728897
20090617 46.28 46.50 45.02 45.02 3945771
20090618 45.39 46.60 45.14 46.21 2976256
20090619 46.91 47.84 45.78 47.79 4256257
20090622 47.13 47.64 45.52 45.67 3916007
20090623 46.16 46.37 45.24 45.66 3086113
20090624 46.35 46.99 45.93 46.47 2554436
20090625 45.81 47.42 45.73 47.42 2379710
20090626 47.00 47.42 46.43 46.65 4734994
20090629 46.92 47.55 46.47 47.54 2544780
20090630 47.46 48.15 46.98 47.25 3111561
20090701 47.98 48.10 46.43 47.07 2971712
20090702 46.66 47.30 46.32 46.44 3006248
20090706 45.81 47.80 45.78 47.66 3227780
20090707 47.74 47.92 47.09 47.09 3008975
20090708 47.24 47.95 46.86 47.74 5665315
20090709 47.81 49.35 47.81 48.75 3212216
20090710 48.36 48.73 47.52 47.81 2176014
20090713 48.09 50.06 47.82 49.97 4368614
20090714 50.60 50.60 49.83 50.22 2795054
20090715 50.60 52.01 50.09 51.58 3244139
20090716 51.32 51.75 50.66 51.45 2172265
20090717 51.29 51.41 50.53 50.82 2043208
20090720 51.12 51.33 50.49 50.97 2312341
20090721 50.94 50.97 49.51 50.65 3348203
20090722 50.27 51.85 50.15 51.00 3477600
20090723 51.07 52.21 50.26 51.81 4031999
20090724 51.64 51.64 50.19 50.79 2436626
20090727 50.61 51.35 50.47 51.19 1748513
20090728 50.49 51.36 50.01 50.90 2026962
20090729 51.23 51.80 50.41 51.53 1858484
20090730 52.43 53.29 51.41 52.85 2174196
20090731 52.79 53.08 52.16 52.65 1878479
20090803 52.87 53.44 52.59 53.13 2698262
20090804 52.86 53.86 52.66 53.86 2751770
20090805 53.93 54.39 53.52 54.00 2652478
20090806 54.32 54.39 52.99 53.54 3454311
20090807 53.55 54.88 53.55 54.31 1934260
20090810 54.31 54.31 53.66 54.04 1444390
20090811 53.74 54.03 53.23 53.54 2281327
20090812 53.47 54.41 53.45 53.74 1920854
20090813 53.69 54.07 52.81 53.69 1863483
20090814 53.29 53.86 52.84 53.84 1551293
20090817 52.90 53.17 52.65 52.73 2028439
20090818 52.88 53.21 52.88 53.15 1304654
20090819 52.49 53.13 52.46 52.74 1455296
20090820 53.10 53.85 52.67 53.79 1702276
20090821 53.37 54.26 52.61 53.12 2729503
20090824 52.93 53.61 52.05 52.20 1985155
20090825 52.36 53.03 51.91 52.91 1889044
20090826 52.56 52.84 51.77 52.69 2398228
20090827 52.44 52.81 52.15 52.63 1509145
20090828 52.79 52.81 51.42 51.53 1634453
20090831 51.26 51.55 50.73 51.46 2098421
20090901 51.23 51.57 49.50 49.59 3125648
20090902 49.31 50.56 49.30 50.01 2340516
20090903 50.10 50.60 49.42 50.52 1921195
20090904 50.58 51.48 50.19 51.39 1822812
20090908 51.32 52.01 51.31 51.95 1490827
20090909 51.54 52.16 51.43 52.02 1524519
20090910 52.19 52.46 51.16 52.04 1905649
20090911 52.18 52.32 51.72 51.81 1866756
20090914 51.50 52.60 51.31 52.46 1138641
20090915 52.31 52.89 52.12 52.38 2046637
20090916 52.15 53.09 51.65 53.07 3387431
20090917 53.11 53.82 51.64 52.00 3328300
20090918 52.05 52.18 51.45 51.95 3334858
20090921 51.76 51.83 51.32 51.58 1722490
20090922 51.87 52.18 51.60 52.05 1534695
20090923 52.02 53.27 51.76 51.88 2042114
20090924 52.37 52.57 51.10 51.44 2004465
20090925 51.37 51.40 50.50 50.95 1832046
20090928 51.28 51.90 51.03 51.90 1505638
20090929 51.93 52.33 51.56 51.70 1723168
20090930 51.67 52.13 51.03 51.44 2123632
20091001 51.35 51.44 50.35 50.49 2315271
20091002 50.24 51.08 49.88 49.96 1877158
20091005 50.38 51.02 49.97 50.88 1767601
20091006 51.07 51.74 50.49 51.17 1469119
20091007 50.93 51.72 50.56 51.48 1673873
20091008 51.91 52.72 51.57 52.64 2218829
20091009 52.79 53.48 52.36 53.47 1900109
20091012 53.48 53.81 53.06 53.31 1303258
20091013 52.90 53.41 52.04 52.31 2483506
20091014 53.06 53.15 51.92 52.33 3405069
20091015 52.22 52.98 51.87 52.98 2834900
20091016 52.42 52.83 51.27 51.52 2414538
20091019 51.30 52.02 51.30 51.55 1668220
20091020 51.41 51.67 50.38 50.81 3009806
20091021 48.34 48.84 46.60 47.90 9672964
20091022 47.68 47.97 46.35 47.67 6175072
20091023 47.60 47.65 46.79 47.00 2482488
20091026 47.05 47.39 45.67 45.94 3524236
20091027 45.78 46.48 45.63 45.66 3057744
20091028 45.58 45.75 44.19 44.21 2673788
20091029 44.75 45.52 44.67 45.38 3012859
20091030 45.11 45.19 43.97 44.44 4445233
20091102 44.65 45.44 44.16 44.82 3759290
20091103 44.27 44.75 43.63 43.91 3016816
20091104 44.16 44.66 43.89 44.04 3641819
20091105 44.28 44.71 43.75 44.60 2689391
20091106 44.29 44.69 43.65 43.98 2983011
20091109 44.32 45.09 44.09 45.09 2445969
20091110 44.67 45.22 44.54 45.06 2218264
20091111 45.31 46.13 45.31 45.67 2260210
20091112 45.42 45.52 43.37 43.50 4308655
20091113 43.50 43.66 42.37 42.49 4750386
20091116 42.61 43.30 42.20 42.38 4399444
20091117 42.64 43.07 42.24 42.98 3400659
20091118 42.97 43.10 42.52 43.06 2919018
20091119 42.78 42.91 41.88 42.16 2564797
20091120 42.17 42.17 41.59 41.78 3280814
20091123 42.24 42.89 42.09 42.60 2180049
20091124 42.47 42.61 42.04 42.52 2190903
20091125 42.61 42.90 42.35 42.64 2178466
20091127 41.58 42.86 41.32 42.18 1710053
20091130 42.22 43.79 42.12 43.77 3372055
20091201 43.91 43.97 43.24 43.68 2888152
20091202 43.78 44.49 43.68 44.24 2096271
20091203 44.51 44.51 43.13 43.13 4643204
20091204 43.79 43.99 42.61 43.07 3539160
20091207 42.79 42.91 42.32 42.52 2560161
20091208 42.39 42.77 41.99 42.08 3071406
20091209 42.06 42.34 41.72 42.25 2200060
20091210 42.40 42.75 42.28 42.40 2991825
20091211 42.63 42.82 42.13 42.81 2809171
20091214 42.92 43.18 42.53 43.18 3455936
20091215 42.72 43.31 42.72 43.05 2358773
20091216 43.32 43.58 42.85 43.57 2915504
20091217 43.36 43.66 43.03 43.47 3020151
20091218 43.98 44.55 43.82 44.55 4378089
20091221 44.61 45.09 44.43 45.04 1806875
20091222 45.15 45.69 45.00 45.62 2373947
20091223 45.76 46.34 45.64 46.16 1739321
20091224 46.22 46.56 46.06 46.44 657781
20091228 46.60 46.78 46.22 46.56 1318822
20091229 46.72 46.85 46.48 46.50 1280155
20091230 46.25 46.85 46.08 46.80 1050741
20091231 47.01 47.05 46.62 46.62 1424368
20100104 46.34 46.93 46.34 46.73 2211188
20100105 46.26 46.92 46.26 46.67 2389796
20100106 46.56 46.80 45.93 46.00 2519284
20100107 45.85 46.56 45.73 46.43 2249292
20100108 46.22 46.76 46.00 46.64 1537445
20100111 45.92 46.33 44.85 45.41 3288119
20100112 45.23 46.00 45.00 45.33 2269300
20100113 45.49 46.05 45.13 45.86 1705488
20100114 45.71 45.96 45.37 45.64 2262219
20100115 45.62 46.05 45.20 45.86 2306505
20100119 45.86 46.84 45.84 46.64 2132506
20100120 48.19 49.92 47.68 49.32 5466373
20100121 48.50 49.00 47.54 47.61 3416708
20100122 47.52 48.10 46.02 46.32 3549118
20100125 46.90 46.94 45.90 46.25 1364795
20100126 45.96 46.40 45.31 45.31 1459775
20100127 45.36 46.82 45.19 46.70 2124638
20100128 47.08 47.08 45.52 45.90 1816317
20100129 46.05 46.14 44.94 44.95 2173421
20100201 45.92 46.88 45.86 46.41 1983685
20100202 46.55 46.69 46.11 46.37 1362322
20100203 46.17 46.32 45.75 45.92 1253179
20100204 45.52 45.77 44.38 44.39 2398226
20100205 44.38 44.98 43.50 44.96 2864585
20100208 45.13 45.78 44.41 44.47 2001781
20100209 44.84 45.30 44.13 44.55 2100921
20100210 44.47 45.26 44.45 44.98 1993126
20100211 44.90 45.01 44.40 44.79 1379857
20100212 44.48 44.73 44.08 44.49 2010998
20100216 44.68 45.36 44.53 45.36 1490124
20100217 45.66 46.25 45.15 46.12 2299536
20100218 46.07 46.80 45.93 46.68 1685143
20100219 46.71 48.82 46.62 48.58 4888960
20100222 48.46 48.94 47.95 48.62 2762748
20100223 48.61 48.72 47.34 47.56 1667608
20100224 47.87 48.13 47.42 47.65 1776077
20100225 47.02 47.28 46.55 47.25 2058994
20100226 47.47 47.61 46.88 47.41 1395706
20100301 47.44 47.63 47.10 47.54 1232497
20100302 47.59 47.79 47.31 47.52 1431337
20100303 47.40 47.86 47.40 47.56 1037590
20100304 47.64 47.90 47.47 47.83 1043885
20100305 48.14 48.84 47.84 48.83 1587352
20100308 48.71 49.18 48.62 49.09 1665364
20100309 48.84 49.32 48.48 49.00 1370470
20100310 48.95 49.17 48.02 48.31 2806471
20100311 48.15 48.48 47.77 48.33 1987097
20100312 48.56 48.78 48.19 48.26 2000293
20100315 48.36 48.64 48.10 48.52 2165353
20100316 48.51 49.06 48.44 49.01 1692426
20100317 49.27 50.08 49.12 49.90 1771825
20100318 49.98 50.05 49.41 49.74 1398539
20100319 49.96 50.09 48.72 49.58 2150032
20100322 49.45 49.96 49.27 49.75 1281901
20100323 50.01 50.01 49.43 49.89 1055782
20100324 49.57 49.79 49.23 49.33 1067188
20100325 49.54 50.52 49.38 50.06 2012594
20100326 49.92 50.07 49.33 49.50 1800342
20100329 49.77 49.79 49.07 49.35 1835233
20100330 49.28 49.35 48.69 48.87 1561922
20100331 48.63 49.61 48.56 49.41 2092105
20100401 49.56 50.75 49.41 50.65 2166471
20100405 50.74 51.13 50.38 51.12 1694551
20100406 50.82 51.39 50.63 51.37 1967079
20100407 51.17 51.36 50.77 50.89 1747894
20100408 50.97 51.87 50.64 51.70 2308942
20100409 51.65 52.36 51.56 51.87 2328400
20100412 52.15 52.62 51.97 52.55 1908928
20100413 52.37 52.90 52.30 52.78 2380737
20100414 52.87 53.08 51.81 52.72 3413593
20100415 52.46 52.73 52.23 52.45 2340813
20100416 52.46 52.64 50.76 51.32 3498472
20100419 51.41 52.20 51.23 52.20 1870794
20100420 49.39 50.09 48.96 49.51 8442003
20100421 49.39 49.71 48.70 48.94 3963570
20100422 48.85 49.83 48.18 49.75 3575634
20100423 49.60 50.43 49.29 50.35 2495809
20100426 50.38 50.39 49.45 49.46 2084836
20100427 49.25 49.75 48.52 48.59 2653377
20100428 48.87 49.22 48.30 48.62 1687394
20100429 48.73 49.95 48.73 49.76 2489547
20100430 49.63 50.19 49.03 49.16 2470424
20100503 48.78 49.41 48.76 49.09 1810966
20100504 48.73 48.99 47.94 48.22 2049386
20100505 47.64 48.95 47.64 48.23 1768918
20100506 48.17 48.43 44.65 46.20 3224266
20100507 46.02 47.48 45.61 46.32 5076497
20100510 47.92 49.63 47.71 49.28 2868201
20100511 48.80 49.25 48.42 48.69 2279866
20100512 48.92 49.58 48.43 49.49 2297759
20100513 49.25 49.56 48.50 48.54 1601285
20100514 48.30 48.43 47.31 47.55 2839349
20100517 47.47 48.23 47.23 48.13 1761984
20100518 48.41 48.58 46.95 47.21 2058780
20100519 47.13 47.77 46.36 46.81 1769365
20100520 45.86 46.15 44.79 44.80 1933531
20100521 44.05 46.54 44.04 46.39 3020513
20100524 46.67 46.71 45.28 45.29 1972671
20100525 44.37 45.54 44.26 45.41 2913045
20100526 45.71 46.41 44.94 45.14 1782002
20100527 45.83 46.68 45.78 46.47 2365528
20100528 46.68 46.74 45.25 45.44 2493684
20100601 45.06 45.44 44.29 44.55 2060904
20100602 44.88 45.73 44.56 45.70 1457026
20100603 45.61 45.98 45.15 45.54 1395408
20100604 44.51 44.85 43.75 43.83 2484067
20100607 44.00 44.50 43.37 43.37 1630473
20100608 43.44 44.22 42.94 44.13 1659196
20100609 44.25 44.79 43.72 43.85 1791505
20100610 44.62 44.62 44.04 44.52 2213559
20100611 44.15 44.97 43.88 44.91 1760484
20100614 45.01 45.28 44.32 44.38 1827528
20100615 44.78 45.70 44.43 45.65 1459399
20100616 45.50 46.34 45.34 46.16 1696887
20100617 46.04 46.23 45.41 45.78 2048562
20100618 45.76 45.87 44.99 45.24 3224998
20100621 45.58 45.85 44.15 44.42 2651512
20100622 44.51 44.73 43.67 43.72 2210668
20100623 43.64 43.85 43.35 43.58 2244134
20100624 43.30 43.59 42.57 42.67 2567901
20100625 42.75 44.18 42.75 43.57 6292225
20100628 43.60 43.94 43.14 43.44 1802512
20100629 43.13 43.37 42.32 42.65 3758791
20100630 42.39 42.95 41.91 42.00 2734343
20100701 41.98 42.44 41.35 41.89 3544873
20100702 42.04 42.07 40.88 41.20 3916227
20100706 41.51 41.99 41.00 41.34 2356207
20100707 42.29 44.36 42.19 44.20 5425548
20100708 44.41 44.41 42.55 43.08 3818941
20100709 43.08 43.83 42.80 43.65 1886345
20100712 43.39 44.27 43.39 44.15 2201551
20100713 44.46 45.29 44.44 45.10 3326731
20100714 44.63 44.97 44.29 44.77 1726351
20100715 44.61 44.93 44.19 44.73 1586037
20100716 44.41 44.66 43.46 43.50 2463277
20100719 43.64 43.86 43.14 43.68 1537450
20100720 43.19 44.36 42.91 44.36 3217215
20100721 44.93 45.13 42.25 42.42 3848072
20100722 42.99 43.10 41.96 42.25 3645939
20100723 42.30 42.86 42.10 42.73 1529667
20100726 42.61 43.49 42.54 43.37 1736469
20100727 43.59 44.13 43.19 43.41 1380903
20100728 43.41 43.77 42.73 42.85 1191446
20100729 43.36 43.80 42.49 42.71 1276613
20100730 42.28 42.68 41.86 42.26 1356665
20100802 42.79 43.87 42.70 43.64 2075913
20100803 43.62 43.80 43.05 43.46 1736691
20100804 43.74 43.80 43.26 43.63 1838535
20100805 43.43 44.35 43.27 44.17 2311623
20100806 43.85 44.11 42.93 43.68 2209556
20100809 43.91 44.23 43.71 44.05 1574807
20100810 43.77 44.66 43.62 44.20 2076580
20100811 43.54 45.53 43.54 44.16 4601564
20100812 43.82 45.74 43.82 45.14 5102892
20100813 45.06 45.30 44.25 44.42 2573794
20100816 44.84 45.09 43.59 44.64 4147156
20100817 44.71 45.43 44.38 45.42 3451924
20100818 45.34 45.64 44.77 44.80 2530655
20100819 44.85 44.97 43.38 43.44 2727672
20100820 43.42 43.58 42.96 43.45 2261479
20100823 43.77 43.77 42.90 42.92 1666534
20100824 42.61 42.70 42.16 42.22 2031995
20100825 41.98 42.14 41.33 41.82 2188987
20100826 41.89 42.14 41.11 41.25 2097927
20100827 41.49 42.34 41.24 42.32 1890903
20100830 42.07 42.16 41.19 41.23 1642296
20100831 41.09 41.71 40.74 41.49 1689216
20100901 41.98 42.68 41.71 42.63 2155298
20100902 42.67 42.86 42.08 42.47 1816521
20100903 42.84 44.08 42.84 43.95 3072120
20100907 43.85 43.85 42.85 42.91 1504762
20100908 43.10 43.71 42.91 43.27 1309575
20100909 43.79 43.97 43.06 43.37 1230213
20100910 43.47 43.70 43.06 43.16 1428506
20100913 43.74 44.36 43.67 44.31 1877374
20100914 44.27 44.27 43.57 43.98 1373793
20100915 43.79 44.09 43.49 44.04 1405958
20100916 44.37 44.89 44.03 44.56 2334421
20100917 44.80 44.80 44.09 44.37 2059640
20100920 44.57 44.86 43.88 44.77 2600912
20100921 44.68 45.04 43.62 43.82 1704393
20100922 43.85 44.01 42.97 43.01 2062514
20100923 42.68 43.07 42.48 42.49 1915507
20100924 43.01 44.03 42.81 44.01 1997522
20100927 43.82 43.86 43.35 43.40 2039413
20100928 43.43 43.61 42.73 43.52 1165331
20100929 43.28 43.81 42.99 43.26 1542464
20100930 43.71 44.51 43.43 43.64 1317422
20101001 44.06 44.33 43.40 44.08 1547438
20101004 43.85 43.89 42.92 43.13 1487751
20101005 43.61 44.22 43.24 43.97 2066051
20101006 43.97 44.24 43.78 44.23 1003624
20101007 44.25 44.33 43.33 43.63 1472056
20101008 43.63 43.86 43.35 43.74 1278405
20101011 43.74 44.43 43.53 44.29 1465866
20101012 44.27 44.65 43.88 44.57 1597288
20101013 44.71 44.93 44.09 44.77 2013217
20101014 44.51 44.84 44.05 44.60 2075778
20101015 44.87 44.87 43.82 44.10 2369017
20101018 44.18 45.39 44.01 45.37 1848304
20101019 44.75 45.28 44.44 44.59 3255147
20101020 44.77 44.77 44.09 44.26 2203220
20101021 43.34 43.92 42.54 42.89 4368197
20101022 42.92 43.52 42.71 43.25 1893843
20101025 43.47 43.76 43.32 43.44 2308999
20101026 45.24 45.86 44.78 45.75 7343478
20101027 45.37 45.74 44.45 45.52 4185157
20101028 45.46 45.69 44.49 45.25 2760409
20101029 44.95 45.16 44.65 44.90 2000395
20101101 45.13 45.17 44.20 44.70 1740978
20101102 45.05 46.01 44.87 45.79 2287556
20101103 45.83 45.97 44.96 45.62 1747279
20101104 46.14 46.72 45.85 46.71 2176140
20101105 45.86 47.59 45.86 46.94 3456314
20101108 46.88 46.96 46.09 46.41 1314328
20101109 46.59 46.59 45.61 45.72 1451386
20101110 45.61 46.58 45.40 46.54 1593972
20101111 46.07 46.48 45.71 46.32 950901
20101112 45.92 46.48 45.69 45.78 1377109
20101115 45.92 46.98 45.92 46.41 1445418
20101116 45.98 46.48 45.63 45.77 1662833
20101117 45.72 45.80 45.33 45.63 1241156
20101118 45.98 46.53 45.89 46.19 1000861
20101119 45.96 46.33 45.56 46.29 1159915
20101122 46.14 46.21 45.70 46.01 1211312
20101123 45.49 45.70 45.15 45.54 1382636
20101124 45.74 46.33 45.61 46.29 916857
20101126 45.88 46.36 45.81 45.90 425435
20101129 45.58 46.17 45.27 45.77 1072154
20101130 45.33 45.92 45.33 45.51 1152952
20101201 46.16 46.68 45.85 46.61 1830398
20101202 46.64 48.06 46.64 47.94 1753137
20101203 47.71 47.87 47.01 47.79 1315654
20101206 47.61 47.86 47.51 47.62 1120898
20101207 48.19 48.31 47.15 47.51 2774667
20101208 47.58 47.92 47.45 47.80 1797770
20101209 47.99 48.86 47.85 48.75 2787797
20101210 48.89 49.24 48.49 49.21 1621973
20101213 49.32 49.69 49.03 49.54 2137051
20101214 49.66 50.07 49.38 49.57 1760390
20101215 49.51 50.11 49.25 49.25 1691566
20101216 49.29 49.86 49.24 49.75 1791723
20101217 49.73 49.75 49.14 49.35 2953809
20101220 49.79 49.85 49.11 49.34 1691456
20101221 49.64 49.95 49.21 49.94 1992147
20101222 49.98 50.91 49.94 50.69 1745328
20101223 50.52 50.77 50.15 50.30 1057201
20101227 50.03 50.62 50.03 50.55 1202764
20101228 50.60 50.71 50.29 50.66 732983
20101229 50.61 50.98 50.48 50.49 1036092
20101230 50.50 50.68 50.27 50.48 867222
20101231 50.34 50.69 50.32 50.40 1178577
20110103 50.76 51.35 50.74 50.87 2444998
20110104 50.85 51.11 50.57 50.94 1710366
20110105 50.84 51.72 50.47 51.44 2626072
20110106 51.34 51.53 50.97 51.25 1308638
20110107 51.34 51.41 50.04 50.26 2264913
20110110 50.08 50.40 49.74 49.76 1720151
20110111 49.88 50.28 49.84 49.89 1427596
20110112 50.14 51.10 50.14 50.85 2202466
20110113 50.93 51.06 50.47 50.48 1539297
20110114 50.38 51.06 50.35 50.83 2260515
20110118 50.55 51.03 50.44 50.61 2960735
20110119 48.66 49.48 47.73 47.74 5430910
20110120 47.71 48.35 47.66 48.13 2930831
20110121 48.45 48.51 47.92 48.13 2412235
20110124 48.14 48.39 47.54 47.81 2502937
20110125 47.73 48.06 47.31 47.83 1969719
20110126 47.90 48.07 47.63 47.80 1908481
20110127 47.76 48.46 47.47 47.76 1888582
20110128 47.39 48.24 46.77 47.02 2376064
20110131 47.25 47.58 46.94 47.28 1770614
20110201 47.64 48.03 47.48 47.57 1955866
20110202 47.53 47.73 47.07 47.19 1925083
20110203 47.26 47.59 47.09 47.32 2043050
20110204 47.33 47.47 47.11 47.15 2867835
20110207 47.22 47.70 47.19 47.41 2783289
20110208 47.53 48.09 47.29 47.74 2006000
20110209 47.50 47.69 47.15 47.40 1541276
20110210 47.22 47.70 47.13 47.32 1840098
20110211 46.81 48.12 46.78 48.08 2078122
20110214 48.12 48.16 47.76 47.88 1089194
20110215 47.67 48.20 47.54 48.05 1073693
20110216 48.18 49.19 48.03 49.12 2648610
20110217 48.36 49.24 48.35 49.15 1706628
20110218 49.17 49.94 48.88 49.62 1770944
20110222 48.97 49.12 48.09 48.16 1667599
20110223 48.25 48.39 47.40 47.66 1135480
20110224 47.55 47.83 47.05 47.43 1332166
20110225 47.60 47.82 47.36 47.49 1750385
20110228 47.73 47.82 46.85 46.91 2054814
20110301 47.00 47.11 46.44 46.46 1875719
20110302 46.42 46.86 46.15 46.45 1266751
20110303 46.86 47.45 46.79 47.14 1785347
20110304 47.02 47.15 46.26 46.79 1220905
20110307 46.91 47.14 46.29 46.33 1073803
20110308 46.58 47.65 46.46 47.50 1499018
20110309 47.46 47.61 46.97 47.61 1148591
20110310 47.02 47.13 46.35 46.59 1498472
20110311 46.44 46.90 46.44 46.60 1269847
20110314 46.16 46.44 45.89 46.23 1181830
20110315 45.11 45.83 44.95 45.53 2125304
20110316 45.52 45.63 44.75 45.03 2026463
20110317 45.66 45.69 45.17 45.56 1219989
20110318 46.07 46.15 45.52 45.68 1733657
20110321 46.19 46.50 46.00 46.12 1425653
20110322 46.19 46.46 46.03 46.13 858737
20110323 45.90 46.21 45.56 46.05 704681
20110324 46.44 46.75 46.10 46.66 920732
20110325 46.73 46.75 46.23 46.35 913625
20110328 46.03 46.64 45.86 46.10 1833154
20110329 46.06 46.31 45.87 46.23 949597
20110330 46.43 47.03 46.42 46.75 1023947
20110331 46.53 46.75 46.20 46.42 1316862
20110401 46.91 47.36 46.48 47.28 1873937
20110404 47.44 47.54 47.20 47.39 1066916
20110405 47.14 47.46 47.14 47.28 1047126
20110406 47.46 47.88 47.35 47.87 884104
20110407 47.74 47.86 47.31 47.78 1275751
20110408 48.02 48.02 47.60 47.67 1139954
20110411 47.79 48.08 47.70 47.89 1165539
20110412 47.59 47.72 47.29 47.52 1299477
20110413 47.85 47.97 47.12 47.22 1521870
20110414 46.91 47.36 46.71 47.22 1011919
20110415 47.43 47.60 47.08 47.36 1130879
20110418 47.05 47.10 46.51 47.01 1609449
20110419 46.29 46.90 44.49 44.51 5765262
20110420 45.02 45.35 44.50 44.84 2944680
20110421 45.00 45.39 44.82 45.16 1470700
20110425 44.89 45.20 44.55 44.80 2334576
20110426 44.98 45.46 44.78 45.41 1968077
20110427 45.50 45.61 45.27 45.61 1362456
20110428 45.46 45.66 45.20 45.66 1520011
20110429 45.50 45.78 45.25 45.72 1162477
20110502 45.89 45.91 44.92 44.96 2262195
20110503 44.86 45.26 44.69 45.15 1858739
20110504 45.21 45.28 44.60 44.96 2076430
20110505 44.75 45.00 44.42 44.48 2079601
20110506 44.82 44.99 44.18 44.29 1857099
20110509 44.24 44.40 43.97 44.37 1565824
20110510 44.35 45.14 44.28 45.07 2224911
20110511 45.01 45.11 44.27 44.29 1528758
20110512 44.18 44.67 43.92 44.65 1640064
20110513 44.81 44.81 43.90 44.12 1680737
20110516 44.03 44.65 43.95 44.48 1611745
20110517 44.25 44.94 44.06 44.85 1267988
20110518 44.88 45.30 44.69 45.26 1088237
20110519 45.45 45.50 45.08 45.22 1144109
20110520 45.09 45.29 44.71 44.75 1251259
20110523 44.27 44.57 44.18 44.39 1306694
20110524 44.43 44.61 43.74 44.46 1663681
20110525 44.18 44.58 43.81 44.49 1905754
20110526 44.36 44.70 43.96 44.38 1224690
20110527 44.40 44.53 44.16 44.31 1170787
20110531 44.68 44.87 44.29 44.62 1350101
20110601 44.37 44.39 43.42 43.46 2170133
20110602 43.44 43.85 43.25 43.57 1665539
20110603 42.94 43.65 42.92 43.20 1416250
20110606 43.17 43.32 42.84 43.05 1379950
20110607 43.15 43.32 42.78 42.78 1235296
20110608 42.78 43.15 42.58 42.70 1450920
20110609 42.86 43.71 42.65 43.57 1412338
20110610 43.30 43.43 42.57 43.03 1491676
20110613 43.13 43.64 42.94 43.52 1579601
20110614 43.88 44.17 43.59 43.65 1377016
20110615 43.34 43.37 42.52 42.66 2629915
20110616 42.69 43.15 42.51 42.65 2140623
20110617 43.12 43.21 42.65 43.05 2537969
20110620 42.95 43.03 42.78 42.84 1149107
20110621 43.01 43.20 42.82 43.09 1113024
20110622 42.81 43.03 42.51 42.55 1388536
20110623 42.07 42.17 41.59 41.87 1845657
20110624 41.86 42.07 41.02 41.39 5334821
20110627 41.46 42.01 41.38 41.66 1357235
20110628 41.78 41.89 41.37 41.64 1218882
20110629 41.83 42.60 41.72 42.45 2481563
20110630 42.64 42.64 41.98 42.29 1790446
20110701 42.32 42.90 42.19 42.78 1587970
20110705 42.70 42.71 42.04 42.11 1369843
20110706 42.00 42.47 41.81 42.32 1817291
20110707 42.61 43.23 42.55 42.88 1650897
20110708 42.37 42.52 42.04 42.21 1640464
20110711 41.77 41.86 41.08 41.39 1988902
20110712 41.20 42.17 41.19 41.69 1535476
20110713 41.80 42.32 41.70 41.72 1174865
20110714 41.81 41.95 40.77 40.89 2117474
20110715 41.03 41.17 40.33 40.75 1895217
20110718 40.57 40.62 39.76 39.92 2737294
20110719 40.07 40.34 39.55 40.15 3899769
20110720 40.39 41.97 40.21 40.66 3859230
20110721 40.75 42.21 40.49 42.19 3275710
20110722 42.29 42.32 41.65 42.25 2696755
20110725 41.99 42.14 41.76 41.93 1877719
20110726 42.01 42.20 41.70 41.96 1263985
20110727 41.76 41.84 41.23 41.28 1997379
20110728 41.39 41.86 41.06 41.07 1451246
20110729 40.74 41.52 40.56 41.31 2077370
20110801 41.70 42.09 40.87 41.20 2001292
20110802 40.82 40.95 39.56 39.60 1908259
20110803 39.60 40.02 39.14 39.89 1455267
20110804 39.51 39.58 37.74 37.80 3573502
20110805 38.31 38.50 37.21 38.00 3933026
20110808 37.43 37.93 34.52 34.64 6108972
20110809 35.64 35.98 34.04 35.92 6456975
20110810 35.09 35.09 33.08 33.24 7428711
20110811 32.98 34.49 32.86 34.19 8108959
20110812 34.54 35.07 33.58 33.78 3823582
20110815 34.06 34.63 34.06 34.62 2983570
20110816 34.26 34.71 33.89 34.25 2555358
20110817 34.50 34.62 34.02 34.27 1819356
20110818 33.30 33.34 32.30 32.53 3634691
20110819 32.14 33.07 31.93 32.00 2822067
20110822 32.66 32.81 32.19 32.30 3029326
20110823 32.35 33.60 32.08 33.32 3782826
20110824 33.11 34.50 33.00 34.48 2148449
20110825 35.01 35.57 33.71 34.21 5770641
20110826 33.94 34.66 33.30 34.26 3627083
20110829 34.72 35.73 34.63 35.72 6327099
20110830 35.40 35.72 34.94 35.49 1893478
20110831 35.67 35.89 35.06 35.35 4167130
20110901 35.49 35.76 34.96 34.98 3414607
20110902 34.24 34.35 33.56 33.61 1997596
20110906 32.45 33.20 32.31 33.13 2785223
20110907 33.63 34.70 33.52 34.69 1625983
20110908 34.32 34.58 33.70 33.78 2108666
20110909 33.39 33.87 32.71 32.93 2685923
20110912 32.48 33.36 32.16 33.31 2398858
20110913 33.44 33.83 32.89 33.15 2198603
20110914 33.42 34.32 32.74 33.90 2026385
20110915 34.26 34.63 33.85 34.49 2555655
20110916 34.54 34.79 33.88 34.31 3056886
20110919 33.79 33.87 32.78 33.08 2263953
20110920 33.20 33.49 33.04 33.05 1896548
20110921 33.20 33.36 32.30 32.30 3398517
20110922 31.48 31.82 31.07 31.56 4435272
20110923 31.50 32.41 31.19 31.79 2471972
20110926 32.11 32.56 31.54 32.52 2247993
20110927 33.31 34.02 32.76 33.01 2738656
20110928 33.08 33.26 32.25 32.26 2794732
20110929 32.98 33.40 32.47 33.39 2903001
20110930 32.81 33.13 32.44 32.44 2608064
20111003 32.03 32.61 31.40 31.54 3397547
20111004 31.01 33.43 30.79 33.40 4413166
20111005 33.04 33.90 32.79 33.73 3280327
20111006 33.67 34.13 32.99 34.04 2314313
20111007 34.37 34.61 32.96 33.08 3251534
20111010 33.92 34.74 33.75 34.72 2172290
20111011 34.42 34.80 33.88 34.60 2218337
20111012 34.87 35.79 34.65 35.27 2295765
20111013 34.98 35.07 33.81 34.17 3051926
20111014 34.64 34.73 33.75 34.25 2912383
20111017 34.15 34.72 34.00 34.45 3574832
20111018 34.94 36.22 34.72 35.96 5569729
20111019 36.22 36.82 35.04 35.17 4004998
20111020 35.15 36.01 34.72 35.80 2561478
20111021 36.27 37.08 36.16 37.08 3906003
20111024 37.01 38.02 36.97 37.66 2858464
20111025 37.34 37.34 36.46 36.52 2400260
20111026 37.01 37.32 36.31 36.95 2747930
20111027 38.47 39.60 38.23 39.34 3226623
20111028 39.21 39.21 38.59 38.97 1889107
20111031 38.38 38.48 37.53 37.53 2596525
20111101 36.33 36.76 35.84 35.89 3054406
20111102 36.52 37.13 36.29 36.82 1660706
20111103 37.29 37.70 36.23 37.63 2106617
20111104 37.22 37.25 36.29 36.79 2048169
20111107 36.82 37.19 36.42 37.11 1111271
20111108 37.35 37.88 37.02 37.83 1477597
20111109 36.82 36.83 35.64 35.72 2035120
20111110 36.27 36.40 35.66 36.00 1750104
20111111 36.63 37.24 36.54 37.11 1436188
20111114 36.99 37.09 35.65 36.00 2041914
20111115 35.96 36.43 35.58 36.25 1665667
20111116 35.82 35.95 35.02 35.12 2601378
20111117 35.11 35.26 34.20 34.39 2198926
20111118 34.65 34.77 34.06 34.26 2094863
20111121 33.72 34.15 33.61 33.99 2528372
20111122 33.92 34.03 33.38 33.38 1648197
20111123 33.11 33.19 32.47 32.55 2328656
20111125 32.35 33.10 32.34 32.53 736426
20111128 33.45 33.76 32.59 32.99 2334694
20111129 33.03 33.18 32.67 32.82 1380974
20111130 33.95 34.95 33.59 34.89 3122991
20111201 34.65 34.89 34.32 34.62 1371053
20111202 35.05 35.76 34.96 35.49 2199358
20111205 36.04 36.62 35.79 36.53 2522980
20111206 36.51 37.28 35.98 37.01 4302847
20111207 36.81 37.99 36.62 37.84 2536761
20111208 37.50 37.56 36.32 36.39 2635062
20111209 36.70 37.26 36.61 37.11 1724976
20111212 36.78 36.91 36.39 36.65 2506885
20111213 36.63 37.08 36.08 36.57 3800216
20111214 36.39 36.97 36.20 36.65 2275054
20111215 37.14 37.22 36.61 36.64 2135741
20111216 36.89 37.29 36.22 36.40 3194242
20111219 36.42 36.64 35.63 35.76 2153088
20111220 36.43 37.03 36.20 36.83 2242180
20111221 36.89 37.07 36.49 37.00 1523127
20111222 37.21 38.03 37.14 37.85 1230045
20111223 38.12 38.12 37.66 38.00 725049
20111227 37.76 38.26 37.58 37.60 974228
20111228 37.48 37.85 36.79 36.85 1232615
20111229 36.95 37.46 36.92 37.30 1300184
20111230 37.38 37.38 36.90 37.04 761242
20120103 38.03 38.48 37.92 37.97 1399662
20120104 37.83 38.07 37.43 37.92 1256709
20120105 37.68 38.41 37.22 38.25 1106580
20120106 38.34 38.38 37.76 38.30 1131209
20120109 38.46 38.69 38.25 38.67 1018238
20120110 39.19 39.41 39.02 39.22 1371928
20120111 39.05 39.49 39.03 39.47 945530
20120112 39.49 39.76 39.14 39.71 1296757
20120113 39.07 39.38 38.66 39.38 1782586
20120117 39.79 39.89 39.06 39.16 2573276
20120118 38.76 39.09 38.08 38.49 4050465
20120119 38.56 39.52 38.36 39.33 1575383
20120120 39.39 40.25 39.20 40.22 1594122
20120123 39.93 40.47 39.74 40.32 1815888
20120124 40.16 40.32 39.79 39.96 1241610
20120125 39.81 40.60 39.22 39.47 3027944
20120126 39.40 39.85 38.29 38.36 2878030
20120127 38.04 39.06 37.95 38.91 1756458
20120130 38.57 38.85 38.28 38.62 1289047
20120131 38.68 38.87 38.20 38.45 1420543
20120201 38.78 39.73 38.70 39.36 1988075
20120202 39.44 39.76 39.19 39.60 1585235
20120203 40.27 41.32 40.19 41.17 2678216
20120206 41.00 41.36 40.86 41.23 1916866
20120207 41.07 41.37 40.60 41.25 1556537
20120208 41.29 41.36 41.06 41.27 1091161
20120209 41.40 41.43 41.00 41.15 1331987
20120210 40.70 40.95 40.43 40.74 1203810
20120213 41.02 41.08 40.51 40.76 832987
20120214 40.70 40.70 40.03 40.54 1279624
20120215 40.71 40.84 40.11 40.32 896486
20120216 40.41 41.02 40.23 40.95 976155
20120217 41.14 41.30 40.66 40.98 1090839
20120221 40.95 41.25 40.67 40.84 712413
20120222 40.72 40.82 40.07 40.18 1016525
20120223 40.20 40.98 39.93 40.98 857080
20120224 41.17 41.22 40.84 40.96 757816
20120227 40.70 41.54 40.41 41.49 1215911
20120228 41.56 41.66 41.22 41.45 1071886
20120229 41.51 41.87 41.30 41.47 1466695
20120301 41.59 42.09 41.53 41.99 1154767
20120302 41.93 42.26 41.83 41.96 869181
20120305 41.75 41.76 40.95 41.40 1069530
20120306 41.00 41.09 40.26 40.61 1315711
20120307 40.78 41.09 40.75 41.02 1174782
20120308 41.34 41.42 40.98 41.33 1205635
20120309 41.60 41.91 41.31 41.62 1114138
20120312 41.69 41.96 41.54 41.94 1103924
20120313 42.37 42.93 42.06 42.83 2469999
20120314 42.81 43.20 42.45 43.18 2871948
20120315 43.24 44.64 42.99 44.36 2470531
20120316 44.51 44.65 43.98 44.43 2824497
20120319 44.36 44.93 43.78 44.76 1445869
20120320 44.49 44.85 44.10 44.75 859648
20120321 44.84 44.95 44.35 44.55 1114564
20120322 44.23 44.35 43.78 44.13 1346924
20120323 44.03 44.51 44.01 44.42 1142226
20120326 44.82 45.22 44.69 45.02 1313304
20120327 45.15 45.26 44.53 44.63 1426718
20120328 44.67 45.00 44.28 44.67 2558092
20120329 44.37 44.40 43.78 44.27 911674
20120330 44.59 44.71 44.03 44.60 1113287
20120402 44.73 45.13 44.31 44.96 1048388
20120403 44.91 45.07 44.58 45.02 1388417
20120404 44.49 44.72 44.01 44.21 1074454
20120405 44.00 44.39 44.00 44.27 1240638
20120409 43.59 43.97 43.18 43.44 941038
20120410 43.28 43.65 42.56 42.58 1363840
20120411 43.16 43.57 43.03 43.26 1305537
20120412 43.11 44.03 43.11 43.98 792302
20120413 43.86 43.93 42.87 42.95 1295643
20120416 43.48 43.54 42.82 43.39 1272662
20120417 43.36 44.47 43.08 44.05 1927186
20120418 43.85 44.34 43.68 43.75 1081476
20120419 43.84 44.20 43.30 43.67 1157546
20120420 43.86 44.07 43.45 43.54 1502150
20120423 43.07 43.21 42.71 43.06 1048175
20120424 43.07 43.81 43.04 43.63 844860
20120425 44.06 44.24 43.73 44.09 1318411
20120426 43.89 44.49 43.78 44.34 1431612
20120427 44.51 44.90 44.34 44.72 1130735
20120430 44.65 44.86 44.43 44.70 931888
20120501 44.64 45.41 44.57 44.95 1131586
20120502 44.66 44.72 44.17 44.29 1308623
20120503 44.25 44.68 44.15 44.21 1245958
20120504 44.01 44.13 43.65 43.81 1249469
20120507 43.66 44.19 43.57 43.92 640374
20120508 43.56 43.96 43.06 43.45 1385757
20120509 42.88 42.98 42.05 42.45 1655780
20120510 42.89 43.22 42.57 42.64 1462253
20120511 42.25 42.67 42.00 42.41 1329476
20120514 41.89 42.11 41.53 41.54 1303090
20120515 41.55 41.97 41.36 41.70 1341817
20120516 42.01 42.22 41.31 41.33 1059772
20120517 41.29 41.40 40.88 40.95 1504065
20120518 41.11 41.37 40.47 40.58 1963466
20120521 40.59 40.92 40.24 40.71 1597052
20120522 40.68 41.43 40.56 40.76 1805580
20120523 40.44 40.97 40.08 40.91 1737809
20120524 40.97 41.05 40.45 41.04 1467892
20120525 40.97 41.20 40.67 40.88 878692
20120529 41.24 41.46 40.83 41.30 1091583
20120530 40.91 40.91 40.26 40.28 1222552
20120531 40.23 40.76 39.77 40.59 1192549
20120601 39.79 39.98 39.19 39.21 1274684
20120604 39.38 39.50 38.82 39.09 1585561
20120605 38.83 39.09 38.64 38.98 1999214
20120606 39.16 40.14 39.06 40.13 1329153
20120607 40.65 40.96 40.32 40.48 1384288
20120608 40.45 40.99 40.01 40.97 1208110
20120611 41.40 41.45 40.48 40.54 1151390
20120612 40.54 41.36 40.36 41.36 1387985
20120613 41.07 41.36 40.60 40.74 1204835
20120614 40.86 41.57 40.82 41.32 1460758
20120615 41.41 42.05 41.19 41.99 1641373
20120618 41.71 42.04 41.52 41.65 632995
20120619 41.88 42.44 41.71 42.26 839698
20120620 42.28 42.32 41.64 42.16 1120020
20120621 42.24 42.43 40.97 40.99 1336863
20120622 41.23 41.72 41.19 41.60 1172409
20120625 41.08 41.30 40.57 41.15 1535539
20120626 41.22 41.57 40.74 41.40 865259
20120627 41.52 41.71 41.13 41.61 1026967
20120628 41.28 41.72 40.66 41.67 1190365
20120629 42.43 43.59 42.24 43.57 1863391
20120702 43.53 44.13 43.51 43.88 1464772
20120703 43.83 44.32 43.72 44.14 731330
20120705 43.99 44.77 43.86 44.55 2327285
20120706 43.97 44.10 43.73 44.02 1269582
20120709 44.62 44.74 43.56 43.97 1204941
20120710 44.32 44.38 43.20 43.36 1031403
20120711 43.44 44.31 43.10 44.18 1976830
20120712 43.73 43.84 43.30 43.38 950285
20120713 43.27 44.59 43.23 44.55 1194379
20120716 44.44 44.80 44.35 44.53 1033832
20120717 44.63 44.72 43.14 44.56 2525327
20120718 43.54 44.73 43.23 43.78 2308062
20120719 43.84 44.26 43.46 43.55 1177479
20120720 43.31 43.48 42.69 42.89 1459068
20120723 42.30 42.81 41.89 42.66 912050
20120724 42.71 42.75 41.99 42.42 1156460
20120725 42.59 42.61 42.17 42.20 1058971
20120726 42.96 43.13 42.54 43.02 849204
20120727 43.53 44.02 42.95 43.79 828714
20120730 43.64 43.67 43.14 43.28 863463
20120731 43.31 43.31 42.93 42.98 1057069
20120801 43.07 43.25 42.60 42.65 1086116
20120802 42.28 42.31 41.36 41.74 1546313
20120803 42.48 43.10 42.15 43.06 897791
20120806 43.29 43.46 42.88 42.89 723936
20120807 42.95 43.91 42.93 43.56 1253633
20120808 43.44 43.80 43.27 43.63 776008
20120809 43.59 43.94 43.56 43.71 1001301
20120810 43.77 43.84 43.37 43.76 632678
20120813 43.67 43.85 43.55 43.77 531070
20120814 44.16 44.18 43.77 43.86 929477
20120815 43.71 44.14 43.69 44.02 493574
20120816 43.90 44.79 43.90 44.67 840860
20120817 44.78 44.87 44.51 44.73 1096467
20120820 44.51 44.63 44.18 44.59 860506
20120821 44.64 45.18 44.36 44.45 767136
20120822 44.49 44.57 44.12 44.38 799984
20120823 44.25 44.34 43.69 43.72 867900
20120824 43.62 44.06 43.51 44.00 821743
20120827 44.06 44.06 43.71 43.81 700488
20120828 43.59 44.01 43.54 43.84 604900
20120829 43.91 44.17 43.84 43.91 1173677
20120830 43.71 43.92 43.22 43.71 1196597
20120831 43.87 44.19 43.66 43.97 1239902
20120904 43.99 44.43 43.76 44.26 960319
20120905 44.42 44.76 44.16 44.54 1090585
20120906 44.79 45.73 44.74 45.65 1579417
20120907 45.68 45.74 45.24 45.73 1337625
20120910 45.38 45.50 44.80 44.88 1969916
20120911 44.94 45.44 44.92 45.20 816679
20120912 45.29 45.76 45.20 45.68 1367219
20120913 45.62 46.82 45.40 46.58 1526420
20120914 46.58 47.34 46.58 46.82 1656027
20120917 46.82 47.33 46.27 46.35 1049656
20120918 46.10 46.59 46.01 46.23 1004425
20120919 45.56 46.21 45.44 45.58 2064891
20120920 45.36 45.54 44.91 45.50 1698109
20120921 45.95 45.99 45.42 45.59 4527627
20120924 45.40 46.10 45.09 45.51 763157
20120925 45.49 45.73 44.72 44.75 1333112
20120926 44.67 45.00 44.16 44.22 1232470
20120927 44.38 44.75 44.11 44.36 1133087
20120928 43.98 44.37 43.78 44.23 1184720
20121001 44.65 45.08 44.43 44.67 1191542
20121002 44.94 45.03 44.64 44.98 1394924
20121003 44.93 45.59 44.78 45.23 1351687
20121004 45.51 45.73 45.29 45.46 986480
20121005 45.79 45.95 44.87 45.12 1588967
20121008 45.00 45.03 44.62 44.89 967800
20121009 45.02 45.03 44.50 44.55 935791
20121010 44.66 44.68 44.34 44.59 919525
20121011 45.01 45.16 44.80 44.83 895912
20121012 44.64 44.75 43.77 44.11 1057422
20121015 44.34 44.48 43.85 44.46 758015
20121016 44.58 45.47 44.46 45.29 1855211
20121017 45.54 46.06 44.48 45.94 1957952
20121018 46.12 46.23 45.81 46.04 1025309
20121019 46.04 46.15 44.80 44.88 1985028
20121022 45.00 45.12 44.50 44.97 1315481
20121023 44.30 44.83 43.96 44.72 1418327
20121024 44.76 45.14 44.72 44.87 983646
20121025 45.26 45.37 44.90 45.10 909345
20121026 45.22 45.36 44.61 44.95 996030
20121031 45.06 45.76 44.57 45.55 1558743
20121101 45.73 46.04 45.29 46.02 940514
20121102 46.07 46.37 45.48 45.55 789394
20121105 45.53 46.42 45.30 46.32 1059311
20121106 46.55 47.01 46.41 46.46 1073059
20121107 45.95 45.98 44.65 44.80 1777343
20121108 44.70 45.24 44.28 44.35 1225858
20121109 44.17 45.03 44.17 44.44 1058892
20121112 44.51 45.01 44.36 44.77 1012926
20121113 44.54 44.91 44.39 44.46 786350
20121114 44.60 44.81 43.81 43.92 1017438
20121115 44.08 44.49 43.84 44.33 1460830
20121116 45.37 45.37 43.93 44.64 1670509
20121119 45.15 45.40 44.96 45.12 1353366
20121120 45.13 45.86 44.96 45.42 1524321
20121121 45.50 45.61 45.20 45.56 960978
20121123 45.68 46.07 45.21 46.01 437094
20121126 45.78 45.97 45.42 45.93 1099295
20121127 45.80 45.95 45.43 45.62 889406
20121128 45.33 45.71 45.04 45.69 1384535
20121129 45.97 46.12 45.69 45.86 808913
20121130 45.76 45.96 45.39 45.76 1089535
20121203 45.85 45.97 45.48 45.80 1113568
20121204 45.80 46.06 45.17 45.33 1003586
20121205 45.53 45.90 45.28 45.49 789838
20121206 45.55 45.70 45.27 45.69 597436
20121207 45.82 45.91 45.56 45.88 583358
20121210 45.67 45.88 45.27 45.77 1382477
20121211 45.97 46.07 45.51 45.98 1244824
20121212 46.08 46.23 45.70 45.76 1086314
20121213 45.74 45.82 45.45 45.60 574598
20121214 45.50 45.58 45.08 45.18 1460481
20121217 45.49 46.73 45.33 46.70 1596466
20121218 46.66 47.49 46.59 47.46 1977724
20121219 47.57 47.78 47.29 47.56 1642976
20121220 47.53 48.15 47.34 48.15 2005984
20121221 47.74 48.20 47.23 48.10 3261758
20121224 47.99 48.26 47.63 48.11 708393
20121226 48.38 48.39 47.58 47.85 1062850
20121227 47.88 48.05 47.34 47.89 1005391
20121228 47.68 48.16 47.51 47.90 1481129
20121231 47.97 48.13 47.57 48.10 1157122
20130102 48.86 49.72 48.79 49.68 1712324
20130103 49.58 49.71 49.27 49.66 1542864
20130104 49.67 51.30 49.50 51.23 1986379
20130107 50.91 51.05 50.32 50.91 1659035
20130108 50.70 50.72 49.82 50.00 1267662
20130109 49.89 50.50 49.74 50.01 995484
20130110 50.21 50.45 50.01 50.26 1172765
20130111 50.00 50.42 49.62 50.41 1156184
20130114 50.37 50.44 49.67 50.36 783998
20130115 50.20 50.69 49.97 50.64 1147320
20130116 48.24 49.28 47.25 47.74 4680630
20130117 47.87 48.19 47.33 47.99 3759396
20130118 48.22 48.40 47.72 48.19 2125701
20130122 48.04 48.62 48.04 48.58 1472682
20130123 48.43 48.62 48.07 48.49 1037197
20130124 48.49 49.15 48.49 48.79 1416682
20130125 48.83 49.25 48.49 49.21 1174329
20130128 49.38 49.70 49.07 49.42 1786886
20130129 49.18 49.79 49.08 49.64 1397181
20130130 49.51 50.12 49.33 49.84 1511684
20130131 49.91 49.96 49.34 49.37 1296340
20130201 49.65 50.08 49.43 49.91 1230954
20130204 49.56 49.72 49.13 49.17 1094344
20130205 49.38 49.81 49.25 49.62 944281
20130206 49.27 50.25 49.15 50.24 1490410
20130207 50.31 50.57 49.85 50.42 1838506
20130208 50.48 50.59 50.32 50.54 964825
20130211 50.53 50.66 50.18 50.53 791819
20130212 50.65 50.95 50.48 50.76 1732555
20130213 50.78 51.28 50.68 51.03 878270
20130214 50.75 51.00 50.54 50.91 1285703
20130215 51.02 51.52 50.73 51.27 1760607
20130219 51.43 51.74 51.13 51.70 1166195
20130220 51.60 51.72 51.01 51.07 1081100
20130221 51.02 51.02 50.24 50.36 996109
20130222 50.63 51.06 50.60 51.04 808505
20130225 51.29 51.48 50.03 50.04 1238776
20130226 50.28 50.58 49.80 50.32 959506
20130227 50.38 51.19 50.26 51.10 869927
20130228 50.94 51.33 50.65 51.01 1062121
20130301 50.87 51.23 50.32 51.09 799536
20130304 51.15 51.67 50.98 51.63 874099
20130305 51.78 52.58 51.78 52.14 1301867
20130306 52.28 52.61 51.97 52.12 1167538
20130307 52.16 52.51 51.92 52.46 728441
20130308 52.80 53.02 52.49 52.97 989265
20130311 52.79 53.14 52.59 53.13 958360
20130312 53.07 53.12 52.72 52.83 740782
20130313 52.91 53.00 52.50 52.89 934611
20130314 53.04 53.47 52.95 53.22 1032096
20130315 53.29 53.52 52.55 52.60 3060406
20130318 52.21 52.67 51.91 52.31 1223540
20130319 52.55 52.55 51.63 52.06 1311173
20130320 52.48 52.80 52.07 52.60 1133003
20130321 52.20 52.35 51.63 51.89 1789886
20130322 51.96 52.88 51.75 52.81 1334507
20130325 53.07 53.17 51.98 52.47 1140159
20130326 52.82 52.96 52.29 52.90 1013636
20130327 52.49 52.84 52.25 52.70 892506
20130328 52.69 52.69 52.30 52.61 842208
20130401 52.44 52.97 52.30 52.44 963753
20130402 52.55 53.16 52.39 52.82 1329010
20130403 52.87 52.97 52.05 52.30 2733520
20130404 52.30 52.71 52.14 52.40 712366
20130405 51.70 51.91 51.26 51.84 1008243
20130408 51.72 52.67 51.65 52.63 1178116
20130409 52.66 53.07 52.62 52.79 952241
20130410 52.86 53.94 52.66 53.64 1215866
20130411 53.86 54.63 53.38 54.08 1340522
20130412 53.70 54.05 53.46 53.65 1030126
20130415 53.52 53.74 51.88 51.89 1559137
20130416 51.30 52.24 50.38 51.49 2981070
20130417 50.98 51.55 50.31 50.84 1607569
20130418 51.04 51.10 50.07 50.13 1791649
20130419 50.47 50.67 50.10 50.62 1553952
20130422 50.66 50.85 50.04 50.48 1628517
20130423 50.87 51.08 50.36 50.97 1446718
20130424 50.88 51.09 50.60 51.02 1442363
20130425 51.11 51.65 51.03 51.22 1224577
20130426 51.16 51.57 50.66 51.00 938034
20130429 51.32 51.51 51.05 51.43 1199791
20130430 51.43 52.06 51.34 51.99 1265645
20130501 51.95 52.05 51.23 51.28 1230177
20130502 51.33 51.85 51.14 51.31 1076068
20130503 51.67 52.01 51.62 51.68 1744773
20130506 51.60 52.09 51.57 51.92 1680993
20130507 52.06 52.39 51.91 52.26 1036867
20130508 52.20 52.54 52.02 52.44 856105
20130509 52.54 52.68 52.31 52.59 1085298
20130510 52.72 52.72 52.18 52.48 1711172
20130513 52.51 53.62 52.37 53.14 2015450
20130514 53.28 54.73 53.17 54.64 1788434
20130515 54.45 55.15 54.31 55.02 1370390
20130516 54.84 55.74 54.84 55.14 1470986
20130517 55.38 56.28 55.26 56.19 1339174
20130520 55.79 56.56 55.61 56.15 1363960
20130521 56.31 56.48 55.82 55.89 1438214
20130522 56.05 56.44 55.43 55.54 1121596
20130523 55.34 55.65 54.74 55.07 1331603
20130524 54.96 55.41 54.77 55.26 985220
20130528 56.00 57.11 55.84 56.74 2212701
20130529 56.26 57.21 56.26 56.48 2053199
20130530 56.62 57.09 56.43 56.74 1513921
20130531 56.43 57.08 56.04 56.07 2097586
20130603 56.44 56.52 55.11 56.29 1488512
20130604 56.11 56.51 55.48 55.74 1290224
20130605 55.59 55.80 54.80 54.96 1207386
20130606 55.06 55.71 54.68 55.69 1396153
20130607 56.01 56.50 55.69 56.45 979421
20130610 56.62 56.96 56.34 56.84 987570
20130611 56.19 56.74 55.65 55.73 1069473
20130612 56.12 56.21 55.03 55.06 897726
20130613 54.83 55.93 54.78 55.90 966631
20130614 55.94 55.97 55.00 55.37 863995
20130617 55.83 56.42 55.60 56.28 1512817
20130618 56.33 56.62 56.07 56.58 1302388
20130619 56.43 57.28 56.05 56.13 2058900
20130620 55.71 56.99 55.59 56.33 3096086
20130621 56.90 57.02 55.75 56.22 2651401
20130624 55.78 55.90 55.06 55.34 1650111
20130625 55.77 56.21 55.34 55.40 2784363
20130626 55.88 56.02 55.45 55.55 2105112
20130627 55.98 56.58 55.89 56.53 1719738
20130628 56.25 56.78 55.75 56.13 2995204
20130701 56.35 57.83 56.35 56.96 1441333
20130702 56.67 57.38 56.31 56.84 1356749
20130703 56.52 57.05 56.27 57.03 378565
20130705 57.53 58.54 57.29 58.50 1128991
20130708 58.67 58.82 58.21 58.75 879777
20130709 59.15 59.32 58.53 59.26 1396772
20130710 59.14 59.49 58.92 59.29 1068957
20130711 59.85 59.95 58.74 59.03 1151375
20130712 59.03 59.65 59.03 59.63 807365
20130715 59.77 59.90 59.47 59.84 615813
20130716 60.13 60.13 58.84 58.89 1350869
20130717 57.57 58.26 56.73 57.60 2755068
20130718 57.14 57.58 56.35 57.32 3134458
20130719 57.67 57.67 56.83 57.33 2149157
20130722 57.13 57.81 57.02 57.60 1106710
20130723 57.74 58.59 57.67 58.27 1917067
20130724 58.31 58.31 57.18 57.30 1192119
20130725 57.06 57.66 56.92 57.34 1201197
20130726 56.85 57.20 56.70 57.16 809428
20130729 56.81 57.53 56.48 56.61 813967
20130730 56.89 57.05 56.37 56.51 840786
20130731 56.83 57.41 56.53 56.75 1192016
20130801 57.17 57.84 56.81 57.69 973439
20130802 57.39 57.67 57.30 57.40 781680
20130805 57.25 57.28 56.60 56.71 1051008
20130806 56.67 56.87 56.23 56.56 1239156
20130807 56.48 56.56 55.84 55.88 905049
20130808 56.33 56.45 55.47 55.92 849245
20130809 55.95 56.31 55.68 56.09 842643
20130812 55.70 56.04 55.06 55.32 1089484
20130813 55.35 56.06 55.23 55.81 674609
20130814 55.54 56.10 55.28 55.57 678529
20130815 55.22 55.35 54.63 54.87 832637
20130816 54.74 55.42 54.66 54.89 602197
20130819 54.82 55.26 54.31 54.33 846872
20130820 54.39 54.86 54.09 54.77 868946
20130821 54.48 54.76 54.06 54.33 893496
20130822 54.36 55.37 54.28 55.32 494301
20130823 55.65 55.65 55.06 55.29 565475
20130826 55.30 55.41 54.65 54.65 635102
20130827 53.89 54.31 52.92 53.10 1214194
20130828 53.18 53.60 53.04 53.31 781474
20130829 53.09 53.80 53.08 53.42 745062
20130830 53.48 53.96 52.93 53.19 703595
20130903 53.69 54.24 53.15 53.51 1463510
20130904 53.33 54.46 52.83 54.11 1290356
20130905 54.02 54.52 54.02 54.08 1014540
20130906 54.21 54.49 53.23 54.08 1681976
20130909 54.18 54.37 53.93 54.21 1231069
20130910 54.56 54.89 54.43 54.62 1170449
20130911 54.63 54.89 53.95 54.02 1456420
20130912 53.92 54.04 53.52 53.63 1357130
20130913 53.63 53.86 53.37 53.44 1056902
20130916 54.10 54.17 53.62 53.91 1389133
20130917 54.05 54.23 53.67 54.22 1185527
20130918 54.29 55.40 54.09 54.61 1856963
20130919 54.59 54.94 53.71 54.62 1818089
20130920 54.90 55.03 54.14 54.24 3247840
20130923 53.94 54.09 53.40 53.83 1323999
20130924 54.01 54.32 53.60 53.71 1605662
20130925 53.63 54.59 53.37 54.13 1419802
20130926 54.12 54.48 53.57 53.90 983358
20130927 53.52 53.74 53.15 53.41 1033413
20130930 52.85 53.16 52.57 53.02 1189015
20131001 53.07 53.60 52.95 53.36 948278
20131002 52.87 52.93 52.25 52.33 1354771
20131003 52.04 52.31 51.34 51.82 2712209
20131004 51.91 52.51 51.71 52.29 1350566
20131007 51.79 52.18 51.60 51.80 1053927
20131008 51.65 51.87 51.09 51.10 1407493
20131009 51.27 51.86 51.21 51.66 1427392
20131010 52.22 53.37 52.07 53.36 1608432
20131011 52.93 53.62 52.76 53.42 724671
20131014 53.07 53.93 52.89 53.86 1130549
20131015 53.64 53.86 52.82 53.11 1831526
20131016 53.79 55.50 53.44 53.66 4123292
20131017 53.58 55.16 53.42 55.09 1833987
20131018 55.48 55.55 54.66 55.10 1271483
20131021 52.51 55.22 52.51 54.95 871759
20131022 55.03 55.03 54.22 54.56 1526066
20131023 54.18 54.62 53.77 54.14 1376619
20131024 54.32 54.69 54.01 54.61 954022
20131025 54.56 55.18 54.41 54.99 986332
20131028 55.12 55.72 54.95 55.42 1384722
20131029 55.58 55.83 55.21 55.75 971870
20131030 55.75 56.24 55.51 55.67 944688
20131031 55.76 55.80 54.98 55.01 1181014
20131101 54.97 55.29 54.80 55.16 1124189
20131104 54.94 55.33 54.84 55.23 1035669
20131105 55.22 55.76 54.79 55.71 1066441
20131106 56.10 56.10 55.45 55.75 767136
20131107 56.00 56.20 54.79 54.82 956894
20131108 54.71 56.96 54.63 56.94 1226248
20131111 57.09 57.09 56.46 56.64 692874
20131112 56.46 56.64 55.99 56.25 723030
20131113 55.02 56.32 55.02 56.19 1029618
20131114 56.09 56.49 55.71 55.77 1413340
20131115 55.79 56.25 55.40 55.72 1266969
20131118 55.74 56.06 55.46 55.56 878837
20131119 55.37 55.99 55.01 55.80 1637254
20131120 55.76 56.39 55.70 55.96 1116599
20131121 56.16 56.58 55.96 56.49 741083
20131122 56.63 56.64 56.13 56.64 954022
20131125 56.63 57.27 56.34 57.12 989204
20131126 57.09 57.51 56.99 57.19 1122240
20131127 57.24 57.52 56.97 57.46 719953
20131129 57.51 57.91 57.22 57.51 662820
20131202 57.43 58.04 57.01 57.23 968998
20131203 56.88 57.35 56.53 56.89 1285022
20131204 56.64 57.34 56.30 56.72 937323
20131205 56.59 56.98 56.54 56.60 1017210
20131206 57.24 57.75 57.16 57.58 989662
20131209 57.83 58.04 57.57 57.78 905796
20131210 57.43 57.93 57.07 57.11 1124542
20131211 56.97 57.10 56.01 56.03 1736705
20131212 56.15 56.41 55.53 56.00 1305232
20131213 57.12 57.12 56.00 56.44 1649573
20131216 56.81 57.23 56.53 56.67 1566727
20131217 56.56 56.83 56.05 56.36 1045369
20131218 56.33 58.22 56.16 58.19 1725380
20131219 57.92 58.25 57.54 58.10 1233915
20131220 58.46 59.73 58.27 59.60 3974668
20131223 59.39 60.15 59.37 60.07 1475719
20131224 59.90 60.18 59.65 60.08 463611
20131226 60.36 60.59 60.05 60.48 702150
20131227 60.38 60.44 59.96 60.23 771018
20131230 60.35 60.58 60.33 60.49 872025
20131231 60.47 60.77 60.43 60.66 723372
20140102 60.53 60.72 59.46 59.68 1031596
20140103 59.98 60.38 59.78 60.08 890798
20140106 60.25 60.56 59.38 59.71 1549281
20140107 59.90 60.68 59.56 60.47 1179127
20140108 60.35 60.91 60.03 60.79 2367946
20140109 60.93 61.14 60.07 60.27 927834
20140110 59.85 60.27 59.64 59.91 879575
20140113 59.83 60.01 59.06 59.23 1046491
20140114 59.45 59.76 59.22 59.40 1141173
20140115 59.73 60.17 59.60 59.98 1357368
20140116 59.83 60.13 59.52 59.84 1101994
20140117 59.97 60.11 59.13 59.50 1600804
20140121 59.94 60.37 59.20 59.41 1555811
20140122 60.55 61.75 59.55 61.37 4285647
20140123 61.51 61.70 60.52 61.36 2023809
20140124 59.94 60.94 59.88 59.92 1975244
20140127 60.02 60.27 59.31 59.35 1464700
20140128 59.19 59.87 59.12 59.55 1477148
20140129 59.12 59.95 59.04 59.49 1593152
20140130 59.88 60.12 59.22 59.91 974562
20140131 59.08 59.57 58.64 59.02 1285439
20140203 59.10 59.20 57.15 57.24 1481637
20140204 57.44 58.74 57.15 58.59 1540507
20140205 58.46 58.79 57.96 57.98 956606
20140206 58.04 58.76 57.81 58.56 810911
20140207 58.81 59.72 58.61 59.52 979664
20140210 59.51 59.68 59.18 59.64 567066
20140211 59.59 60.76 59.22 60.54 855905
20140212 60.58 61.15 60.39 60.64 1178923
20140213 60.31 60.88 60.14 60.81 913754
20140214 60.66 61.15 60.52 61.01 784894
20140218 60.77 61.22 60.36 60.98 803769
20140219 60.63 61.10 60.18 60.21 1087812
20140220 60.32 60.74 59.77 60.32 945689
20140221 60.44 61.05 59.91 60.67 877637
20140224 60.60 61.59 60.60 61.21 967012
20140225 61.29 61.29 60.53 60.63 689805
20140226 60.78 60.93 60.05 60.49 887431
20140227 60.26 60.95 60.25 60.94 856823
20140228 60.82 61.25 60.33 60.62 1579073
20140303 60.21 60.77 59.57 60.11 1209429
20140304 60.78 61.14 60.58 61.05 1010884
20140305 60.75 61.22 60.67 61.20 721599
20140306 61.44 62.06 61.14 61.88 825149
20140307 62.02 63.30 61.96 63.06 1572128
20140310 62.89 63.44 62.60 63.16 793170
20140311 62.07 62.92 61.97 62.20 737436
20140312 61.73 62.08 61.41 61.76 739974
20140313 62.06 62.06 60.79 60.88 1028898
20140314 60.98 61.35 60.73 61.11 919968
20140317 61.56 62.05 61.39 61.81 656221
20140318 61.76 62.21 61.52 62.14 999457
20140319 62.18 63.05 61.75 62.96 1424620
20140320 62.72 65.11 62.48 64.60 2534734
20140321 65.48 66.16 64.69 64.79 2398901
20140324 64.98 65.42 64.06 64.67 1460558
20140325 65.10 65.37 63.87 64.33 1035598
20140326 64.77 64.81 63.68 63.70 865147
20140327 63.69 63.96 62.73 63.36 1316705
20140328 63.64 64.42 63.36 63.94 772460
20140331 64.46 64.78 63.97 64.58 798957
20140401 64.80 64.99 64.31 64.77 845960
20140402 64.73 64.85 64.36 64.66 2213121
20140403 64.91 64.95 64.21 64.49 1566544
20140404 64.79 64.87 63.05 63.20 1564514
20140407 63.24 63.40 61.63 61.89 1752426
20140408 61.85 62.30 61.17 61.64 1916481
20140409 61.90 61.96 61.34 61.84 1122296
20140410 61.93 61.94 60.48 60.64 1645526
20140411 60.06 60.37 59.67 59.68 1301883
20140414 60.45 60.70 59.71 60.30 1517713
20140415 57.51 59.26 57.43 58.74 3245166
20140416 59.62 59.67 57.67 58.16 3154408
20140417 58.04 58.88 57.97 58.50 1952419
20140421 58.76 59.28 58.59 59.01 1374876
20140422 58.80 59.79 58.30 59.39 1199044
20140423 59.25 60.11 59.25 59.93 1159350
20140424 60.27 60.31 59.30 59.34 1398936
20140425 59.15 59.28 58.50 58.58 1454467
20140428 58.74 58.80 57.81 58.31 1422184
20140429 58.72 59.38 58.51 59.12 872152
20140430 58.95 59.51 57.74 59.35 931135
20140501 59.37 60.03 58.97 59.16 946261
20140502 59.07 60.35 57.73 59.58 799871
20140505 59.14 59.43 58.73 59.25 428107
20140506 58.92 59.15 58.49 58.55 818652
20140507 58.88 59.80 58.42 59.73 815606
20140508 59.81 60.71 58.98 60.13 1230515
20140509 60.40 60.78 59.55 60.20 996818
20140512 60.34 60.90 60.29 60.84 610436
20140513 60.78 60.99 60.51 60.80 776623
20140514 60.76 60.83 59.81 59.97 743020
20140515 59.88 60.10 57.84 58.73 1646440
20140516 58.87 59.07 58.11 58.91 1094480
20140519 58.69 59.35 58.69 59.18 757943
20140520 59.08 59.47 58.53 58.68 608710
20140521 58.95 59.36 58.72 58.98 823626
20140522 58.96 59.58 58.87 59.43 612974
20140523 59.35 59.60 59.11 59.46 687489
20140527 59.67 60.20 59.57 59.93 887685
20140528 60.05 60.23 59.53 59.87 844844
20140529 59.96 60.03 59.31 59.58 723223
20140530 59.59 59.72 59.34 59.50 806469
20140602 59.56 59.97 59.30 59.92 447497
20140603 59.66 60.07 59.59 60.03 569929
20140604 59.96 60.78 59.94 60.70 673265
20140605 60.75 61.25 60.37 61.04 508180
20140606 61.33 61.89 61.14 61.61 896004
20140609 61.47 62.29 61.47 62.04 806949
20140610 61.77 62.16 61.67 62.09 459916
20140611 61.74 61.77 61.38 61.50 435583
20140612 61.55 62.02 61.20 61.60 785644
20140613 61.70 62.17 61.38 61.61 645296
20140616 61.42 61.96 61.06 61.65 1009595
20140617 61.37 64.35 61.22 63.28 2353398
20140618 63.22 64.10 62.82 63.77 2241019
20140619 63.92 63.95 63.11 63.50 1028981
20140620 63.89 63.89 63.22 63.67 1760000
20140623 63.54 63.85 63.14 63.49 785038
20140624 63.29 64.00 63.17 63.27 1010907
20140625 63.02 63.58 62.71 63.53 672558
20140626 63.43 63.57 62.48 63.45 727385
20140627 63.30 63.90 63.08 63.83 952749
20140630 63.85 64.28 63.49 63.59 1258384
20140701 63.89 64.37 63.61 63.88 1090572
20140702 63.69 64.30 63.37 63.44 1001315
20140703 63.77 64.65 63.52 64.27 660543
20140707 63.98 64.21 63.46 64.18 633281
20140708 63.90 63.94 63.23 63.50 621367
20140709 63.86 64.09 63.15 63.41 983544
20140710 62.93 63.43 62.50 63.22 632877
20140711 63.22 63.87 62.75 63.79 861472
20140714 64.33 64.60 63.61 63.81 1175084
20140715 63.85 64.57 63.71 63.86 1535545
20140716 64.28 65.11 63.31 63.86 1520500
20140717 63.53 64.06 63.29 63.72 1428517
20140718 64.08 64.56 63.65 64.40 1306546
20140721 63.94 64.90 63.94 64.86 1137523
20140722 64.87 65.55 64.78 65.44 1474660
20140723 65.38 65.99 65.13 65.75 1455981
20140724 65.76 66.61 65.73 66.47 1126416
20140725 66.47 66.72 66.31 66.49 1154890
20140728 66.51 66.80 66.17 66.53 1060079
20140729 65.99 67.05 65.99 66.47 1003132
20140730 66.85 67.46 66.20 67.23 1381364
20140731 66.99 67.27 66.25 66.25 1474357
20140801 66.16 66.30 65.36 65.50 1305738
20140804 65.50 66.00 65.30 65.86 1059474
20140805 65.49 65.86 64.82 65.05 822397
20140806 64.90 65.98 64.78 65.27 1128840
20140807 65.60 65.83 64.82 65.06 2096229
20140808 65.06 65.57 64.84 65.49 1374599
20140811 65.53 65.74 65.31 65.61 1329668
20140812 65.57 65.83 65.49 65.80 1358343
20140813 63.44 66.21 63.44 66.14 1010907
20140814 66.12 66.49 65.73 66.34 884089
20140815 66.52 66.63 65.61 65.95 1008686
20140818 66.48 66.73 65.73 66.51 818156
20140819 66.58 66.80 66.14 66.32 1361776
20140820 66.31 66.73 65.96 66.58 1281506
20140821 66.55 67.35 66.55 67.34 1245459
20140822 67.11 68.02 65.84 67.60 1325427
20140825 67.78 68.50 67.76 68.28 1726882
20140826 68.36 68.43 68.03 68.28 671044
20140827 68.14 68.48 68.02 68.31 930232
20140828 68.19 68.23 67.79 68.14 830475
20140829 68.34 68.77 68.04 68.68 1102083
20140902 68.87 69.20 68.45 68.82 1793320
20140903 69.28 69.43 68.81 69.06 1311194
20140904 69.28 69.54 68.67 68.73 1152118
20140905 68.51 69.10 68.33 68.78 1187391
20140908 68.43 68.61 67.90 68.29 1932524
20140909 68.28 68.31 67.66 67.94 866023
20140910 68.10 68.76 67.96 68.51 993545
20140911 68.31 68.80 68.15 68.73 823215
20140912 68.77 69.46 68.62 69.21 1104386
20140915 69.00 69.19 68.68 69.00 1034947
20140916 68.96 69.24 68.63 68.84 1045499
20140917 68.87 70.05 68.59 69.56 1226381
20140918 69.70 70.49 69.55 69.99 1590054
20140919 70.26 70.31 69.29 69.29 1575684
20140922 68.98 69.48 68.93 69.19 1110214
20140923 69.32 69.49 68.67 68.71 1462733
20140924 68.35 68.93 68.03 68.87 1065597
20140925 68.80 69.37 67.67 67.75 1081474
20140926 68.25 68.45 67.68 68.32 726945
20140929 67.66 68.12 67.29 67.90 767945
20140930 68.08 68.24 67.36 67.70 1122976
20141001 67.77 67.77 66.81 66.93 860798
20141002 66.89 67.28 66.50 67.04 677705
20141003 67.41 68.02 67.25 67.79 575708
20141006 68.23 68.36 67.38 67.89 710063
20141007 67.49 67.74 66.32 66.33 949732
20141008 66.45 67.09 65.97 67.05 1324961
20141009 67.26 67.26 65.10 65.12 1748627
20141010 65.23 65.88 64.21 64.24 1287177
20141013 64.33 64.66 63.37 63.49 1104185
20141014 63.73 64.51 63.34 63.48 965508
20141015 62.66 63.59 60.96 62.28 2233291
20141016 61.09 63.00 60.48 62.45 1652961
20141017 64.49 64.49 62.66 62.99 1816458
20141020 63.64 64.38 62.66 63.30 1226582
20141021 63.69 65.21 63.66 65.15 1752245
20141022 61.77 64.31 61.19 61.60 3611412
20141023 61.86 62.79 61.82 62.55 2289264
20141024 62.47 63.37 62.31 63.33 1464040
20141027 63.32 63.39 62.81 63.33 1286072
20141028 63.90 64.02 62.05 63.87 1561816
20141029 63.89 64.84 63.67 64.78 1865296
20141030 64.41 65.18 64.28 64.91 1292905
20141031 65.82 66.24 65.37 65.98 1537699
20141103 65.91 66.19 65.34 65.47 1382844
20141104 65.51 65.80 64.88 65.59 877781
20141105 66.06 66.18 65.46 65.97 949430
20141106 66.12 66.57 65.87 66.50 823516
20141107 66.36 66.83 65.92 66.57 736190
20141110 65.68 66.94 65.68 66.90 677906
20141111 66.78 67.43 66.18 67.25 809347
20141112 67.11 67.75 66.83 67.53 802514
20141113 67.67 67.87 66.86 67.19 821607
20141114 66.95 67.71 66.82 67.46 1062180
20141117 67.34 67.52 67.14 67.50 1054744
20141118 67.61 68.09 67.16 67.79 972643
20141119 67.65 67.98 67.21 67.81 768749
20141120 67.22 68.10 67.06 67.98 793068
20141121 68.81 68.81 67.38 67.59 1544030
20141124 67.63 68.11 67.19 67.41 1271400
20141125 67.67 67.67 67.27 67.52 1142773
20141126 67.62 67.81 67.16 67.28 956464
20141128 67.43 67.66 67.16 67.40 395730
20141201 67.16 67.37 66.09 66.45 822310
20141202 66.69 67.48 64.87 67.34 672479
20141203 67.24 67.86 67.01 67.84 715400
20141204 67.60 68.00 67.32 67.53 729900
20141205 67.99 68.90 67.85 68.36 942200
20141208 68.34 69.00 67.89 68.67 675500
20141209 67.83 68.56 67.52 68.38 563700
20141210 68.00 68.79 67.05 67.09 797200
20141211 67.45 68.19 66.76 66.86 885200
20141212 66.26 67.09 65.90 65.90 1082100
20141215 66.20 66.40 64.88 65.65 865600
20141216 65.51 66.54 64.72 64.73 867600
20141217 64.88 66.42 64.76 66.36 1010300
20141218 67.19 68.03 67.07 68.03 1153800
20141219 68.01 68.49 67.12 67.30 2985100
20141222 67.43 67.93 67.14 67.86 716900
20141223 68.18 68.85 67.96 68.70 605300
20141224 68.84 68.85 68.27 68.33 292600
20141226 68.65 68.67 68.15 68.15 386700
20141229 68.00 68.87 67.92 68.31 459900
20141230 68.12 68.40 67.97 68.08 375100
20141231 68.36 68.75 67.39 67.40 639800