20000103 40.48 40.48 38.54 38.79 850778
20000104 38.63 38.75 37.37 37.46 912344
20000105 37.50 38.95 37.50 38.87 1284211
20000106 38.87 41.66 38.87 40.73 1663967
20000107 41.01 41.70 40.89 41.45 1256522
20000110 41.30 41.30 39.96 40.16 885892
20000111 40.00 40.16 39.40 40.00 865164
20000112 40.00 41.13 40.00 40.60 899659
20000113 40.73 42.06 40.65 41.62 1310508
20000114 41.54 41.70 40.33 40.73 1481591
20000118 40.16 40.57 39.76 39.76 1252810
20000119 39.36 39.72 38.39 38.99 1224038
20000120 39.15 39.15 37.17 37.42 673043
20000121 37.57 38.34 36.93 37.90 1185675
20000124 38.22 38.46 37.25 37.50 873362
20000125 37.66 38.02 35.88 36.56 1321491
20000126 36.69 37.57 36.53 37.13 1332628
20000127 37.50 38.02 37.37 37.57 1175311
20000128 37.46 37.46 35.39 36.65 871042
20000131 36.69 36.81 35.43 35.59 863772
20000201 35.76 36.36 35.63 36.24 912808
20000202 36.04 36.08 35.31 35.59 418428
20000203 35.59 35.72 34.99 35.39 485098
20000204 35.59 35.59 34.83 34.95 619366
20000207 34.99 34.99 33.62 33.82 1026657
20000208 33.94 34.10 33.37 33.54 647365
20000209 33.29 33.54 32.97 32.97 915128
20000210 33.29 33.37 32.40 32.65 781633
20000211 32.81 32.89 31.15 31.43 1084201
20000214 31.75 32.72 31.23 32.72 1227905
20000215 32.72 34.14 32.57 33.94 1078323
20000216 34.59 34.59 33.74 34.14 840569
20000217 34.52 34.85 33.71 34.20 914798
20000218 34.07 34.07 32.97 33.26 711850
20000222 33.26 34.89 33.26 34.28 551734
20000223 33.91 35.05 33.63 34.77 904666
20000224 34.60 34.60 32.37 32.73 1015657
20000225 32.77 32.77 31.63 31.96 1066624
20000228 32.12 32.73 31.67 31.96 1201871
20000229 31.92 32.17 31.39 32.17 1065857
20000301 32.00 32.00 30.98 31.47 623733
20000302 31.10 31.39 30.37 30.69 442124
20000303 30.74 32.97 30.62 31.96 1481730
20000306 31.43 31.59 30.49 31.27 758059
20000307 30.78 31.02 29.96 30.29 701718
20000308 29.96 30.41 29.72 30.00 892538
20000309 29.72 29.89 28.91 29.68 744242
20000310 29.72 30.74 29.39 30.41 598249
20000313 29.96 30.41 29.39 29.93 565090
20000314 30.04 30.58 29.68 29.96 529474
20000315 29.64 32.82 29.48 32.69 1096867
20000316 32.53 34.40 32.49 34.40 1095332
20000317 33.38 33.59 32.32 32.61 961006
20000320 32.73 33.87 32.73 33.26 587196
20000321 33.22 34.45 32.97 34.00 760515
20000322 33.83 33.83 32.24 32.45 658581
20000323 31.92 33.10 31.72 32.82 771107
20000324 32.97 33.22 32.61 32.93 725053
20000327 32.73 32.86 32.08 32.24 420939
20000328 31.92 33.35 31.92 32.41 703868
20000329 31.59 33.35 31.59 33.14 604390
20000330 33.18 35.14 33.14 34.60 819004
20000331 34.77 34.77 33.59 34.07 1118205
20000403 33.47 34.56 33.47 34.52 831132
20000404 35.01 36.23 34.52 35.05 1384094
20000405 35.21 35.75 34.04 34.32 708013
20000406 34.60 35.01 34.12 34.40 727662
20000407 34.24 34.77 33.87 33.91 524715
20000410 33.30 34.36 33.22 33.83 1048817
20000411 33.95 36.11 33.95 35.21 902516
20000412 35.42 37.46 35.42 37.21 1422780
20000413 37.86 37.86 36.44 36.52 1142000
20000414 36.64 36.64 34.52 34.65 841417
20000417 34.28 35.14 34.07 34.69 696499
20000418 34.45 34.81 33.14 33.35 762971
20000419 33.63 33.63 32.90 32.97 686827
20000420 33.47 35.10 33.47 34.52 960392
20000424 34.49 36.23 34.49 35.38 990634
20000425 35.01 36.60 34.89 36.44 976357
20000426 36.44 36.44 35.05 35.42 768344
20000427 35.58 35.70 34.69 35.01 730886
20000428 34.77 36.23 34.77 35.42 523641
20000501 35.01 35.66 34.85 35.50 452870
20000502 35.34 35.99 35.21 35.42 929075
20000503 34.77 34.97 34.28 34.28 822074
20000504 34.36 35.34 34.32 34.77 514737
20000505 34.56 36.28 34.49 35.91 708013
20000508 35.72 36.62 35.68 36.01 563885
20000509 36.01 36.99 35.92 36.42 876917
20000510 36.42 37.15 35.72 35.80 536452
20000511 36.09 37.03 36.05 36.62 335588
20000512 36.62 36.67 35.64 36.17 480674
20000515 36.01 37.57 36.01 37.28 515726
20000516 37.28 37.28 36.29 37.15 616311
20000517 36.99 36.99 36.25 36.38 306784
20000518 36.25 36.71 36.01 36.38 519079
20000519 35.60 36.25 35.60 36.21 423828
20000522 36.09 36.82 35.92 36.21 374450
20000523 36.38 36.38 35.18 35.76 717810
20000524 35.76 36.58 35.76 36.09 764902
20000525 35.10 35.14 32.97 33.71 1434248
20000526 33.71 33.96 33.01 33.50 495456
20000530 33.67 34.12 33.18 34.04 500943
20000531 33.14 33.46 32.52 32.52 849027
20000601 32.56 32.73 31.50 32.73 1404530
20000602 32.48 33.14 32.23 32.81 1177909
20000605 32.81 33.01 31.90 32.15 617073
20000606 32.15 32.19 31.57 31.75 677881
20000607 31.99 32.07 31.46 31.62 691444
20000608 31.54 31.82 31.33 31.42 682605
20000609 31.46 31.50 31.25 31.46 671328
20000612 31.50 32.11 31.46 31.90 818395
20000613 32.07 32.19 30.84 31.13 824034
20000614 30.84 31.78 30.84 31.57 794773
20000615 31.50 31.54 30.51 30.84 587659
20000616 30.39 30.80 30.26 30.57 772522
20000619 30.43 30.59 29.04 29.24 1102318
20000620 29.20 29.40 27.89 28.54 1353323
20000621 28.87 28.95 27.39 27.64 1754443
20000622 27.64 28.58 27.27 28.21 1283981
20000623 28.21 28.42 27.81 28.25 1091345
20000626 28.42 28.42 27.89 28.21 1105366
20000627 28.21 29.53 27.97 29.32 2000724
20000628 29.32 30.31 28.54 29.72 2125083
20000629 29.69 30.22 29.00 29.53 1121826
20000630 29.57 29.65 28.83 29.07 1332139
20000703 29.24 30.18 29.20 30.14 549102
20000705 29.69 30.14 29.12 29.45 1044558
20000706 29.36 29.36 28.75 28.83 1111310
20000707 29.00 29.32 28.54 29.00 1587259
20000710 28.54 29.20 28.42 28.62 1072752
20000711 28.58 29.86 28.58 29.86 763073
20000712 29.73 30.10 29.20 29.40 716895
20000713 29.36 30.51 29.36 30.14 741584
20000714 30.22 30.39 29.32 29.73 672852
20000717 29.61 29.65 28.71 28.83 1027946
20000718 28.79 28.95 28.50 28.62 774351
20000719 28.46 28.87 27.89 28.01 676509
20000720 27.48 28.14 27.27 27.64 1046539
20000721 27.81 28.25 27.68 28.09 1172728
20000724 28.09 28.14 27.56 27.85 859543
20000725 27.89 28.21 27.39 27.91 1083421
20000726 27.76 27.89 27.19 27.19 894138
20000727 27.23 27.81 27.07 27.11 974758
20000728 27.15 27.19 26.65 26.70 843236
20000731 26.86 27.07 26.65 26.70 1395538
20000801 26.86 26.90 26.41 26.74 1237346
20000802 26.70 27.07 26.54 26.90 1039681
20000803 26.90 27.43 26.57 26.74 1003867
20000804 26.74 26.82 26.29 26.54 850247
20000807 26.37 28.09 26.33 27.68 1210523
20000808 27.82 27.99 27.53 27.93 708438
20000809 27.82 28.56 27.78 28.28 1220029
20000810 27.90 28.03 27.24 27.37 871018
20000811 27.37 28.28 27.33 28.19 695607
20000814 28.07 28.19 27.45 28.11 472191
20000815 28.03 28.82 27.86 28.61 693493
20000816 28.65 29.19 28.52 28.78 717797
20000817 28.94 29.40 28.32 28.45 983028
20000818 28.15 28.61 28.15 28.52 530913
20000821 28.36 28.49 28.15 28.15 764896
20000822 28.03 28.41 28.03 28.36 577559
20000823 28.15 28.32 27.90 27.99 605184
20000824 27.66 28.15 27.66 27.95 614543
20000825 27.78 28.56 27.70 28.32 315952
20000828 28.74 28.74 28.23 28.41 467059
20000829 28.19 28.19 27.74 27.82 638847
20000830 27.78 27.82 27.16 27.33 563822
20000831 27.33 27.74 26.83 26.84 799767
20000901 26.99 26.99 26.70 26.81 1155873
20000905 26.83 27.16 26.66 27.03 1220784
20000906 27.12 28.07 27.03 27.62 832977
20000907 27.08 27.08 26.54 26.83 1341549
20000908 26.83 26.99 26.17 26.25 857130
20000911 26.09 26.79 26.09 26.37 810334
20000912 26.29 26.66 26.29 26.50 794483
20000913 26.50 26.99 25.17 26.33 1423518
20000914 26.33 26.46 25.88 25.91 923853
20000915 25.96 25.96 25.25 25.25 880981
20000918 25.25 25.30 24.43 24.92 1064846
20000919 24.88 24.88 24.14 24.47 1010049
20000920 24.43 24.51 23.85 24.05 1124776
20000921 24.18 24.76 24.10 24.34 890491
20000922 24.43 25.17 24.31 24.59 653792
20000925 24.84 24.84 24.22 24.22 501930
20000926 24.18 24.43 23.93 23.93 948459
20000927 23.93 25.05 23.93 24.97 1109529
20000928 24.97 25.76 24.59 25.67 859998
20000929 25.50 26.83 25.42 26.29 1023786
20001002 26.17 26.29 25.71 26.13 776368
20001003 26.04 27.33 25.80 26.62 982575
20001004 26.21 27.90 26.21 27.24 1327510
20001005 27.66 27.66 26.66 26.83 638243
20001006 26.66 27.86 26.66 26.79 558388
20001009 26.91 27.86 26.87 26.95 750102
20001010 26.99 27.53 26.58 26.83 786181
20001011 26.46 27.29 26.25 26.33 1217916
20001012 26.17 26.21 25.17 25.25 1093226
20001013 25.17 25.34 24.72 25.17 836751
20001016 25.17 25.63 24.97 25.58 1654632
20001017 25.84 26.29 24.84 24.92 710099
20001018 24.97 25.34 24.88 25.17 620129
20001019 25.25 25.58 24.72 25.54 885812
20001020 25.42 25.58 24.80 24.84 1111492
20001023 24.84 25.34 24.64 24.97 904681
20001024 24.97 26.00 24.92 25.91 1346229
20001025 25.34 25.50 24.88 25.13 802635
20001026 25.21 26.29 25.13 25.96 1096849
20001027 25.84 26.50 25.21 26.50 760971
20001030 26.33 29.07 26.33 29.02 1547001
20001031 29.02 29.77 28.78 29.56 1406158
20001101 29.56 29.89 28.90 29.23 1204934
20001102 29.40 30.14 29.15 29.81 1295658
20001103 29.64 30.14 29.02 30.10 696060
20001106 29.94 30.18 29.60 29.81 438226
20001107 29.85 30.27 29.64 29.98 353087
20001108 30.04 30.82 29.49 30.54 624372
20001109 30.37 30.41 29.28 30.20 816337
20001110 29.91 30.24 29.33 29.61 491358
20001113 29.74 30.33 29.49 29.66 658785
20001114 29.53 30.12 29.37 30.00 512455
20001115 30.16 30.82 30.08 30.33 583825
20001116 30.33 30.33 28.74 29.20 1082963
20001117 29.20 29.95 28.82 28.95 846860
20001120 28.45 28.57 27.61 28.03 2247920
20001121 28.03 28.32 27.66 27.90 1086704
20001122 27.82 27.82 27.28 27.74 615694
20001124 27.82 28.07 27.78 27.90 250317
20001127 27.78 27.86 27.03 27.74 903118
20001128 27.57 27.90 27.20 27.40 727761
20001129 27.57 27.86 27.48 27.74 832047
20001130 27.86 28.07 27.48 27.86 945611
20001201 27.78 28.87 27.78 28.78 900125
20001204 28.74 30.08 28.66 29.78 979275
20001205 29.66 30.45 29.33 30.33 1473626
20001206 30.08 30.20 29.24 29.53 681378
20001207 29.53 29.53 27.74 28.07 1831821
20001208 28.32 29.41 28.32 29.15 887408
20001211 29.03 29.07 28.36 28.74 634995
20001212 28.45 29.49 28.36 28.40 875587
20001213 28.66 28.66 27.57 27.66 1515520
20001214 27.70 28.45 26.94 28.20 1703146
20001215 28.36 28.45 27.61 27.70 1452679
20001218 27.86 28.74 27.82 28.20 926459
20001219 28.24 29.49 27.86 29.15 744968
20001220 29.57 29.66 28.07 28.36 1129646
20001221 28.40 29.15 28.32 29.07 1022666
20001222 28.99 30.24 28.70 30.24 792547
20001226 30.08 30.20 29.24 30.12 652651
20001227 30.12 31.37 29.49 31.29 1021319
20001228 31.08 31.71 30.08 31.62 1004562
20001229 31.71 31.71 30.82 30.95 684221
20010102 31.25 31.33 30.24 30.37 1703146
20010103 30.37 30.62 29.57 30.41 1313531
20010104 31.67 32.67 31.16 32.58 2314053
20010105 32.75 32.88 31.29 32.08 1634919
20010108 31.91 32.75 31.91 32.46 964912
20010109 31.83 31.87 30.87 31.29 1323855
20010110 30.58 31.04 29.70 30.91 1506393
20010111 31.16 31.16 29.53 30.00 1317571
20010112 30.20 30.20 29.28 30.00 702774
20010116 29.66 30.78 29.24 30.78 787161
20010117 30.66 30.82 29.70 30.04 963864
20010118 30.20 30.28 29.41 30.08 851349
20010119 29.87 29.87 28.99 29.37 843120
20010122 29.37 29.95 28.74 29.66 1031793
20010123 29.66 30.41 29.66 29.82 535048
20010124 29.57 30.24 29.53 30.16 737187
20010125 30.08 30.87 29.95 30.70 1050196
20010126 30.91 31.00 29.95 30.20 1002766
20010129 30.04 30.64 29.87 30.38 625719
20010130 30.54 30.71 29.86 30.61 1985333
20010131 31.01 31.11 30.48 30.86 2447216
20010201 31.31 31.51 30.87 31.31 1476619
20010202 31.25 32.07 31.25 31.87 1897804
20010205 31.75 32.96 31.58 32.92 1602900
20010206 32.90 33.24 32.52 33.24 1600955
20010207 33.10 33.25 32.55 32.72 961620
20010208 33.02 33.32 32.42 33.21 2784913
20010209 33.42 33.74 33.15 33.18 1399115
20010212 33.18 33.72 32.85 33.60 1279417
20010213 33.52 34.15 33.46 33.54 813345
20010214 33.68 34.07 33.42 33.65 762922
20010215 33.60 34.37 33.60 34.37 1658968
20010216 34.27 34.28 33.09 33.43 719465
20010220 33.43 34.08 33.43 33.69 852259
20010221 33.53 33.73 33.16 33.32 1259694
20010222 33.46 34.04 33.16 33.66 1053603
20010223 34.22 34.22 32.76 33.36 898255
20010226 33.87 34.54 33.84 34.49 837422
20010227 34.51 34.58 33.93 34.26 658186
20010228 34.34 34.78 34.31 34.44 1261771
20010301 34.51 34.78 33.99 34.49 1071407
20010302 34.41 35.38 34.41 35.30 844099
20010305 35.57 36.16 35.48 35.99 1089657
20010306 36.00 36.19 35.79 35.99 677327
20010307 36.02 37.01 36.02 37.01 1546055
20010308 37.05 37.41 35.96 37.39 2372794
20010309 37.29 37.41 36.55 37.41 1185952
20010312 37.00 37.07 36.56 36.87 1346938
20010313 36.86 36.86 34.88 35.49 1397978
20010314 35.25 35.37 34.04 34.47 1548578
20010315 34.37 34.51 33.97 34.20 917395
20010316 33.63 34.51 33.63 33.63 1425873
20010319 33.46 34.82 33.46 34.47 1770397
20010320 34.10 35.38 33.36 34.05 1313108
20010321 33.77 33.77 32.76 32.99 1196041
20010322 32.86 32.86 30.73 31.75 1313257
20010323 31.24 31.50 30.68 30.98 2452916
20010326 31.00 31.81 30.87 31.40 1896663
20010327 32.01 32.01 31.01 31.64 1774699
20010328 31.47 31.70 30.53 31.66 1004342
20010329 31.66 31.94 30.95 31.26 1344415
20010330 31.43 31.43 30.71 31.06 1085651
20010402 31.74 32.54 31.48 31.95 1899630
20010403 31.92 31.92 30.70 30.87 1250050
20010404 31.27 33.06 31.27 32.26 2220711
20010405 32.38 33.27 32.38 33.13 840389
20010406 33.06 33.06 31.88 32.36 796619
20010409 32.62 33.73 32.55 32.64 1229574
20010410 33.19 34.27 32.92 33.91 1514452
20010411 33.90 34.04 33.23 33.66 1249753
20010412 33.70 34.17 32.76 33.87 1150639
20010416 33.66 34.71 33.43 33.80 1054048
20010417 33.75 34.04 33.09 33.83 992769
20010418 33.70 35.44 33.36 35.07 1115771
20010419 35.55 35.56 34.61 35.48 2422054
20010420 35.89 36.21 35.49 35.62 1756598
20010423 35.52 36.36 35.22 35.57 1447238
20010424 35.59 36.46 35.53 35.63 1134763
20010425 35.22 35.99 35.22 35.99 1108056
20010426 35.99 37.00 35.79 36.62 923479
20010427 36.06 36.95 36.06 36.20 1551248
20010430 36.20 36.33 35.56 35.82 1470533
20010501 35.82 36.12 35.63 35.82 1399462
20010502 35.75 36.53 35.59 36.45 1348570
20010503 36.45 36.49 35.89 36.43 1051377
20010504 36.06 37.27 35.90 37.16 1287885
20010507 37.13 37.71 36.83 36.89 1255539
20010508 37.25 37.53 37.05 37.31 733231
20010509 36.95 37.72 36.93 37.44 981617
20010510 37.36 38.10 37.29 37.87 877964
20010511 37.63 37.68 37.12 37.61 729403
20010514 37.83 38.29 37.55 38.29 1036241
20010515 38.31 38.56 38.12 38.56 1275057
20010516 38.52 40.22 38.51 40.22 1613698
20010517 40.11 40.58 39.39 40.15 2297753
20010518 40.15 40.15 39.47 40.07 1170520
20010521 40.07 40.55 39.73 40.44 757672
20010522 40.28 40.28 39.77 40.28 994868
20010523 40.07 40.22 39.40 39.49 972930
20010524 38.37 38.85 37.29 37.93 2401701
20010525 37.93 38.24 37.86 37.88 1180532
20010529 37.69 38.39 37.69 38.19 700251
20010530 38.24 38.34 37.56 37.69 685822
20010531 37.49 38.14 37.49 37.76 915950
20010601 37.59 37.59 36.68 37.21 1355447
20010604 36.68 37.50 36.68 37.42 1369140
20010605 37.42 37.90 36.53 37.69 842627
20010606 37.42 37.98 37.39 37.48 588941
20010607 37.15 38.05 37.14 37.61 863976
20010608 37.56 37.63 37.08 37.19 505017
20010611 37.19 37.19 36.45 36.79 956587
20010612 36.78 36.85 36.37 36.74 708938
20010613 36.61 37.27 36.61 36.87 556696
20010614 36.71 36.75 35.83 35.89 905202
20010615 35.45 36.06 35.43 35.43 1278149
20010618 35.44 35.64 35.05 35.34 725133
20010619 35.45 35.98 35.41 35.92 1248407
20010620 35.93 37.36 35.93 36.13 613824
20010621 35.96 36.10 35.25 35.81 780788
20010622 35.66 35.85 34.88 34.98 787561
20010625 35.15 35.22 34.54 34.81 714091
20010626 34.71 35.47 34.30 35.15 871044
20010627 35.08 35.60 34.99 35.29 834971
20010628 35.32 35.71 35.18 35.22 1044192
20010629 35.05 35.93 34.92 35.70 856762
20010702 35.56 36.17 35.11 36.00 834529
20010703 35.66 35.80 35.18 35.74 496919
20010705 35.67 36.31 35.43 36.04 661970
20010706 36.21 36.21 35.06 35.17 623541
20010709 35.17 35.96 35.17 35.90 647099
20010710 36.00 36.13 35.39 35.42 618682
20010711 35.42 36.00 35.24 35.55 632964
20010712 35.45 36.51 35.28 36.44 716152
20010713 36.20 36.48 35.74 35.97 925815
20010716 35.83 36.00 35.37 35.50 868099
20010717 35.25 35.76 35.22 35.56 718508
20010718 35.49 36.47 35.32 36.40 574512
20010719 36.85 37.49 36.69 37.12 1013714
20010720 37.12 37.29 36.60 37.04 1165219
20010723 37.05 37.12 36.19 36.28 744127
20010724 36.25 36.25 34.98 35.22 739710
20010725 35.11 36.64 35.11 36.64 747955
20010726 36.32 36.54 35.70 36.54 674926
20010727 36.40 37.08 36.14 36.68 776371
20010730 36.68 36.81 35.66 36.23 765918
20010731 36.30 37.32 36.30 37.32 674337
20010801 37.15 37.52 36.64 37.10 574806
20010802 37.59 37.88 37.01 37.68 546390
20010803 37.59 37.68 37.37 37.64 428896
20010806 37.39 37.80 37.39 37.49 478220
20010807 37.63 37.69 37.35 37.55 383253
20010808 37.55 38.02 37.03 37.09 486277
20010809 37.20 37.20 36.68 36.94 538586
20010810 37.09 37.41 36.61 37.32 633270
20010813 37.33 37.50 36.96 37.48 826875
20010814 37.52 37.66 37.21 37.57 367630
20010815 37.30 37.81 37.09 37.11 685580
20010816 37.16 37.22 36.48 37.01 608722
20010817 36.55 37.08 35.93 36.44 1249591
20010820 36.34 36.34 35.42 35.93 1713073
20010821 35.76 36.44 35.73 36.21 1532327
20010822 36.38 36.74 35.89 36.59 717287
20010823 36.58 36.85 36.26 36.62 388671
20010824 36.75 37.63 36.67 37.49 714949
20010827 37.50 37.91 37.39 37.54 565034
20010828 37.37 37.37 36.92 37.00 481309
20010829 36.75 37.42 36.34 36.50 503957
20010830 36.34 36.92 36.14 36.18 561381
20010831 35.94 37.27 35.94 37.04 832719
20010904 36.99 37.95 36.72 37.65 836080
20010905 37.54 37.85 37.30 37.55 1253974
20010906 37.38 37.63 37.09 37.10 1378319
20010907 37.06 37.09 35.38 35.50 1392201
20010910 35.50 35.66 34.65 34.82 1298540
20010917 31.48 32.75 30.87 30.87 1405059
20010918 30.97 31.89 30.39 30.80 1438958
20010919 31.14 31.31 29.42 30.54 2474926
20010920 30.25 30.25 28.68 28.70 1168642
20010921 28.70 28.70 26.68 27.86 1932979
20010924 28.81 29.44 28.61 29.43 919951
20010925 29.53 30.04 28.71 29.48 1355525
20010926 29.49 29.67 28.97 29.09 853030
20010927 29.05 29.49 28.88 29.46 1155199
20010928 29.63 31.31 29.61 31.31 1249737
20011001 31.24 31.31 30.22 31.17 1076004
20011002 31.00 31.65 30.95 31.57 629179
20011003 31.57 32.50 31.24 32.41 1049849
20011004 32.36 32.41 31.86 32.17 791807
20011005 32.30 33.12 31.96 32.51 816793
20011008 32.17 32.19 31.55 31.69 687333
20011009 31.28 32.49 31.28 32.17 596010
20011010 31.65 33.23 31.58 33.06 1165573
20011011 33.12 34.90 32.95 34.68 1240678
20011012 34.22 34.49 33.90 33.97 1487761
20011015 33.80 34.32 33.40 33.82 716411
20011016 34.08 34.42 33.37 34.10 722547
20011017 34.39 34.84 33.24 33.64 1190121
20011018 33.55 33.88 33.08 33.22 923604
20011019 33.71 33.77 32.82 33.14 1327179
20011022 32.99 34.55 32.92 34.42 1275015
20011023 34.35 34.70 33.84 34.36 1012589
20011024 34.22 34.57 33.67 34.22 1133574
20011025 34.12 34.80 33.60 34.80 1446994
20011026 34.66 35.14 34.28 35.07 821322
20011029 34.90 34.92 33.88 34.12 774419
20011030 33.64 33.81 33.19 33.31 870856
20011031 33.43 33.71 33.06 33.42 624941
20011101 33.27 34.49 32.92 34.21 891166
20011102 34.36 35.81 34.15 35.21 1491560
20011105 35.29 35.79 34.66 35.29 1088570
20011106 35.28 36.14 34.97 36.09 677397
20011107 35.96 36.14 35.68 36.03 994377
20011108 36.03 36.10 35.66 35.71 817390
20011109 35.67 36.18 35.36 35.96 717517
20011112 35.53 35.60 35.01 35.22 776223
20011113 35.46 36.49 35.46 36.44 645186
20011114 36.74 37.28 36.63 37.09 604019
20011115 37.18 37.69 36.94 37.36 1116862
20011116 37.36 37.53 37.12 37.31 556764
20011119 37.29 37.94 37.29 37.85 629965
20011120 37.56 37.80 37.25 37.61 947992
20011121 37.31 37.56 37.09 37.21 518207
20011123 37.15 37.84 37.05 37.76 185105
20011126 37.60 37.81 37.09 37.53 660261
20011127 37.46 37.67 37.15 37.33 671422
20011128 37.18 37.18 36.63 36.63 847975
20011129 36.70 37.07 36.34 36.80 592858
20011130 36.91 37.53 36.84 37.09 617210
20011203 36.84 36.87 36.29 36.59 1671452
20011204 36.56 37.05 36.15 36.99 575608
20011205 37.03 38.18 37.03 38.08 730563
20011206 37.84 38.33 37.49 37.83 753031
20011207 37.30 37.72 36.63 36.73 2323596
20011210 36.73 36.73 35.38 35.56 2610457
20011211 35.70 36.41 35.57 36.05 938570
20011212 36.22 36.22 35.36 35.36 1075841
20011213 34.94 35.25 34.46 34.70 2009193
20011214 34.70 35.18 34.37 34.42 1146578
20011217 34.70 35.05 34.63 34.98 876965
20011218 35.36 35.98 35.29 35.87 1743494
20011219 35.87 36.01 35.32 35.62 1470982
20011220 35.45 36.22 35.45 35.74 780861
20011221 35.87 35.87 34.88 34.89 1343279
20011224 34.91 35.39 34.91 35.10 322085
20011226 35.01 35.25 34.70 35.05 1124545
20011227 35.18 35.27 34.83 35.05 700847
20011228 35.11 35.39 34.94 35.27 521831
20011231 35.32 36.25 35.25 35.68 1101497
20020102 35.53 35.54 35.03 35.43 733172
20020103 35.15 36.15 35.00 36.04 859861
20020104 36.04 37.21 36.01 37.13 880299
20020107 37.09 37.44 36.91 37.07 633009
20020108 36.94 37.08 36.49 36.56 934367
20020109 36.70 36.96 36.29 36.38 653303
20020110 36.27 36.27 34.87 35.22 1176873
20020111 35.18 35.18 34.44 34.64 1248770
20020114 34.70 34.74 33.29 33.40 1347193
20020115 33.70 34.01 33.11 33.37 1240797
20020116 32.77 33.11 32.08 32.14 1819739
20020117 30.18 31.55 29.40 31.42 4905787
20020118 31.04 31.27 30.91 31.12 1960923
20020122 31.04 31.60 30.99 31.19 1220504
20020123 31.13 32.08 31.11 32.07 1015105
20020124 32.07 32.60 31.97 32.29 1464315
20020125 32.22 33.25 32.04 33.18 1237318
20020128 33.01 33.16 32.63 32.76 804344
20020129 32.49 32.84 31.93 32.10 957994
20020130 32.11 32.71 31.90 32.64 1232100
20020131 32.64 33.53 32.42 33.52 927844
20020201 33.35 33.81 33.13 33.19 1058301
20020204 33.11 33.25 32.46 32.55 709110
20020205 32.70 32.98 31.94 31.99 1018729
20020206 32.03 32.49 31.67 32.22 1579987
20020207 32.22 32.43 31.53 32.10 971620
20020208 32.18 32.60 31.87 32.32 970605
20020211 32.73 33.94 32.73 33.73 1458371
20020212 33.89 33.94 33.26 33.57 1121791
20020213 33.67 34.14 33.46 33.74 775498
20020214 33.80 34.13 33.44 33.62 862535
20020215 33.61 34.79 33.61 34.13 1250259
20020219 34.06 34.28 33.12 33.12 725725
20020220 33.99 34.28 33.58 34.10 882798
20020221 34.20 35.49 34.20 34.51 1346543
20020222 34.41 35.35 34.37 35.07 1024925
20020225 35.11 35.37 34.82 35.31 843278
20020226 35.35 35.86 35.04 35.52 972615
20020227 35.69 36.37 35.49 35.63 1096492
20020228 35.63 36.88 35.63 35.73 1324412
20020301 35.89 37.08 35.75 36.60 1419116
20020304 36.88 37.92 36.81 37.78 1589266
20020305 37.26 37.40 36.42 36.47 1035703
20020306 36.30 37.26 36.30 37.09 793124
20020307 37.26 37.69 36.73 37.58 904210
20020308 38.10 38.13 37.71 37.83 2004438
20020311 37.72 37.95 37.53 37.72 993022
20020312 37.69 38.07 37.40 37.94 846009
20020313 37.92 37.94 37.42 37.44 1053092
20020314 37.33 38.34 37.33 38.04 1111581
20020315 38.17 38.55 38.02 38.46 976495
20020318 38.29 38.84 38.29 38.54 951778
20020319 38.71 38.97 38.54 38.81 859086
20020320 38.76 39.90 38.76 39.34 2455681
20020321 39.25 39.27 37.85 38.08 1702508
20020322 38.08 38.15 37.40 37.47 930078
20020325 37.30 37.40 36.60 36.66 1066026
20020326 36.81 37.89 36.81 37.51 779903
20020327 37.68 38.76 37.67 38.48 966005
20020328 38.55 38.76 38.21 38.21 950341
20020401 38.21 38.21 37.24 37.92 561898
20020402 37.92 38.00 37.49 37.88 548102
20020403 38.17 38.41 37.44 37.50 1543854
20020404 36.67 36.79 36.07 36.71 1057834
20020405 36.98 37.74 36.96 37.33 654590
20020408 37.05 37.60 36.77 37.51 1152825
20020409 37.50 37.76 37.19 37.69 866990
20020410 37.69 38.36 37.53 38.22 927922
20020411 38.22 38.48 37.76 37.76 775304
20020412 37.92 38.08 37.58 37.82 658614
20020415 37.88 37.92 37.44 37.44 582448
20020416 37.58 38.54 37.58 38.50 979944
20020417 38.38 38.59 38.20 38.20 1052373
20020418 38.20 38.27 36.46 36.89 2070113
20020419 37.37 37.69 37.08 37.23 930221
20020422 37.40 37.40 36.64 36.71 822441
20020423 36.71 36.84 36.25 36.35 1019177
20020424 36.43 36.98 36.25 36.41 1268079
20020425 36.32 36.32 35.63 36.07 943155
20020426 36.18 36.64 36.16 36.26 715953
20020429 36.26 36.36 35.63 35.66 826752
20020430 35.73 36.64 35.70 36.40 886965
20020501 36.32 36.67 35.59 36.34 1512957
20020502 36.39 37.42 36.37 37.26 992591
20020503 37.37 37.55 36.95 37.49 578281
20020506 37.47 37.87 37.40 37.59 1424146
20020507 37.78 38.72 37.72 38.38 1047487
20020508 38.92 39.38 38.74 39.00 1248583
20020509 38.88 39.47 38.88 39.02 741306
20020510 39.04 39.15 38.78 38.88 684403
20020513 38.89 39.23 38.47 39.13 649320
20020514 39.48 40.08 39.41 40.04 828728
20020515 40.67 41.36 40.40 40.64 1858257
20020516 40.47 40.81 40.21 40.37 891478
20020517 40.37 40.59 40.05 40.42 637056
20020520 40.46 40.49 39.90 40.28 863811
20020521 40.49 40.81 40.13 40.18 779669
20020522 39.90 40.42 39.90 40.39 760416
20020523 40.39 41.08 40.12 40.90 1209792
20020524 40.91 41.34 40.49 40.66 499433
20020528 40.74 40.81 40.11 40.21 496153
20020529 40.07 40.21 39.62 39.84 570455
20020530 39.76 40.00 39.23 39.47 821027
20020531 39.37 40.26 39.24 40.09 929128
20020603 40.39 40.39 38.88 38.88 885061
20020604 38.95 39.21 38.29 38.65 815037
20020605 38.74 39.65 38.71 39.64 792790
20020606 39.51 39.75 38.92 38.93 688682
20020607 38.93 39.58 38.76 39.34 592132
20020610 39.41 40.28 39.36 40.14 587569
20020611 40.56 40.80 39.44 39.47 920286
20020612 39.51 40.46 39.30 40.44 1071457
20020613 40.53 40.64 39.98 40.05 961644
20020614 40.05 40.11 39.02 39.93 918860
20020617 40.09 41.23 40.09 41.23 898609
20020618 41.23 41.36 40.70 41.13 1264841
20020619 41.23 41.78 40.84 41.58 1678564
20020620 41.55 42.14 41.55 41.99 1760566
20020621 41.99 42.03 41.44 41.64 1592140
20020624 41.79 42.03 41.32 41.85 1621661
20020625 42.06 42.49 42.00 42.06 1385920
20020626 41.58 42.07 41.15 41.76 1421716
20020627 41.86 42.27 41.38 41.47 1473057
20020628 41.47 43.40 41.47 43.40 2226628
20020701 43.40 43.40 42.14 42.81 1839147
20020702 42.63 42.79 42.28 42.72 1834583
20020703 42.60 43.11 41.03 42.02 1490456
20020705 42.02 43.46 41.89 43.37 561042
20020708 43.26 43.96 43.26 43.78 1195959
20020709 43.68 44.08 42.53 42.53 1815901
20020710 42.70 43.47 42.00 42.13 2187552
20020711 42.07 42.59 41.03 41.03 2301358
20020712 41.10 41.58 40.56 40.70 1977767
20020715 40.69 40.69 38.32 39.69 2179993
20020716 39.37 39.84 37.91 39.05 1450096
20020717 39.95 40.32 39.15 39.47 1371231
20020718 39.41 40.18 38.99 39.34 1429417
20020719 38.36 38.36 36.16 36.22 2651189
20020722 36.18 36.32 34.18 34.55 2486470
20020723 34.44 35.54 34.01 34.41 1972776
20020724 34.08 37.44 33.91 37.24 1604547
20020725 37.25 39.79 36.85 39.57 4023989
20020726 39.55 39.73 38.57 39.27 1995594
20020729 39.38 41.72 39.38 41.70 1686692
20020730 41.44 41.50 39.22 39.41 1673857
20020731 39.41 40.25 38.78 40.25 2013421
20020801 40.25 40.94 39.37 40.07 1436976
20020802 40.21 40.21 37.36 37.84 1427421
20020805 38.38 38.99 37.72 37.96 2061909
20020806 38.56 40.20 38.50 39.53 1689402
20020807 40.04 40.61 38.79 40.54 1406599
20020808 40.38 41.14 39.98 41.10 1132904
20020809 40.83 41.25 40.20 40.88 1237671
20020812 40.12 40.93 39.66 40.65 838706
20020813 40.26 41.08 39.94 40.07 1233141
20020814 40.08 40.48 38.18 40.44 2281382
20020815 40.51 40.86 39.67 40.47 1050647
20020816 40.47 40.71 39.53 40.26 1064239
20020819 40.25 41.39 40.04 41.33 1210913
20020820 40.97 40.97 40.08 40.33 1138001
20020821 40.51 40.72 39.75 40.46 1271367
20020822 40.35 41.22 40.25 40.97 780517
20020823 40.97 40.97 39.91 39.93 1268394
20020826 40.08 40.35 39.35 40.25 996423
20020827 40.44 40.88 39.94 40.08 1019925
20020828 40.05 40.05 38.95 39.22 803170
20020829 39.05 39.99 38.63 39.38 764236
20020830 39.59 40.41 39.38 39.74 1036631
20020903 39.57 39.67 38.45 38.86 1164193
20020904 38.86 39.36 38.67 39.36 924926
20020905 38.49 38.68 37.81 37.86 1503979
20020906 38.28 38.85 38.04 38.13 2103843
20020909 37.61 38.57 37.60 38.41 1246025
20020910 38.42 38.60 37.47 37.97 1548576
20020911 38.20 38.32 37.82 37.93 711427
20020912 37.29 37.36 36.52 36.67 1579157
20020913 36.31 36.35 35.57 36.35 1214594
20020916 36.04 36.42 35.73 36.31 647151
20020917 36.52 36.69 35.63 35.83 1291188
20020918 35.46 35.88 35.00 35.68 1133329
20020919 35.14 35.78 34.86 34.89 878914
20020920 35.19 35.63 35.16 35.46 1656741
20020923 35.35 35.45 34.54 35.10 1225779
20020924 34.12 34.41 33.23 33.43 1904077
20020925 33.53 34.01 33.16 33.37 1835837
20020926 33.73 33.90 33.23 33.55 2140795
20020927 33.41 33.94 32.30 32.54 2401581
20020930 31.93 31.93 31.09 31.57 1971468
20021001 31.96 33.58 31.78 33.52 2096764
20021002 32.74 33.53 31.63 31.71 2080766
20021003 31.89 32.54 31.64 31.81 2117859
20021004 31.96 32.26 30.20 30.88 1447206
20021007 30.76 31.23 30.09 30.22 1515305
20021008 30.58 31.47 29.51 31.15 1844331
20021009 30.65 30.80 29.23 29.25 1708700
20021010 29.52 32.42 29.45 32.42 2167128
20021011 32.88 34.57 32.71 34.12 1941029
20021014 33.73 33.73 33.02 33.21 1274623
20021015 33.22 35.63 33.22 35.63 1596429
20021016 35.63 35.88 33.58 33.65 1815308
20021017 34.61 36.51 34.61 35.97 1859480
20021018 35.44 35.67 34.54 35.13 1717336
20021021 35.13 37.33 34.45 37.29 2182419
20021022 36.55 36.83 35.54 35.66 1683358
20021023 35.35 36.19 34.61 35.45 829362
20021024 35.42 35.70 34.15 34.33 1457258
20021025 33.90 34.75 33.37 34.62 1376701
20021028 34.86 34.86 33.63 33.90 1077689
20021029 33.80 33.94 32.19 32.77 1805681
20021030 32.77 33.12 32.24 32.99 1210913
20021031 33.02 33.49 32.71 33.22 644461
20021101 33.16 34.74 33.02 34.57 1288923
20021104 34.89 35.32 34.26 34.39 1443525
20021105 34.39 34.93 34.15 34.48 986230
20021106 34.61 35.46 34.31 35.44 762395
20021107 35.44 35.47 34.25 34.34 587565
20021108 34.41 35.01 33.40 33.68 747862
20021111 33.66 33.78 32.66 32.84 594163
20021112 32.85 34.32 32.70 34.06 1166849
20021113 33.98 34.60 33.30 33.70 1209941
20021114 34.09 34.84 33.94 34.77 517243
20021115 34.55 35.14 34.41 34.87 634307
20021118 35.05 35.12 34.06 34.08 775373
20021119 34.08 34.66 33.56 34.21 946898
20021120 34.33 34.62 33.71 34.48 603146
20021121 31.53 34.23 31.45 34.21 5667072
20021122 34.20 34.66 33.23 33.33 2308433
20021125 33.23 33.98 32.91 33.54 1004448
20021126 33.53 33.66 33.01 33.46 1451228
20021127 33.63 34.99 33.45 34.97 1096527
20021129 35.19 35.75 35.12 35.68 661537
20021202 36.03 36.08 34.36 34.72 1126144
20021203 34.72 34.84 34.13 34.31 948723
20021204 34.31 34.47 33.48 34.11 697050
20021205 34.20 34.20 33.50 33.79 565949
20021206 33.20 34.48 33.16 34.24 657607
20021209 33.84 34.30 33.63 33.72 912930
20021210 33.84 34.23 33.48 34.23 708419
20021211 34.05 34.80 33.73 34.47 761898
20021212 34.30 34.81 34.05 34.72 1208818
20021213 34.72 34.91 34.42 34.55 1141864
20021216 34.55 36.05 34.55 36.05 1398029
20021217 35.96 36.25 35.77 35.94 1261034
20021218 35.43 35.61 34.98 35.15 1511023
20021219 35.09 35.55 34.76 34.87 809341
20021220 35.12 35.78 35.12 35.55 1000237
20021223 35.66 35.81 35.14 35.32 827448
20021224 35.30 35.55 35.27 35.27 188229
20021226 35.33 35.98 35.16 35.37 550650
20021227 35.41 35.81 35.23 35.23 793059
20021230 35.30 35.87 35.17 35.70 845696
20021231 35.84 35.98 35.07 35.73 842046
20030102 35.91 36.85 35.69 36.82 977217
20030103 36.85 36.90 36.51 36.78 773127
20030106 36.83 37.52 36.83 37.37 1074770
20030107 37.40 37.47 36.99 37.12 920089
20030108 37.03 37.10 36.37 36.42 1087403
20030109 36.58 37.23 36.50 37.18 1050487
20030110 37.05 37.79 36.98 37.51 987604
20030113 37.94 37.94 37.12 37.12 1047820
20030114 37.08 37.50 37.08 37.25 1014133
20030115 37.30 37.30 36.62 36.94 945214
20030116 36.94 37.94 36.94 37.49 1226223
20030117 37.40 37.65 37.05 37.13 791936
20030121 37.31 37.36 36.27 36.27 615358
20030122 36.23 36.48 35.70 35.77 824079
20030123 35.84 36.41 35.71 36.28 845696
20030124 35.98 36.08 35.28 35.30 673749
20030127 35.31 35.33 34.15 34.25 892156
20030128 34.32 34.87 34.27 34.82 724421
20030129 34.30 35.12 33.93 34.85 1140601
20030130 34.86 34.86 33.73 33.76 1262578
20030131 33.31 35.13 33.30 34.79 1528428
20030203 34.77 35.63 34.70 34.98 918825
20030204 34.80 34.82 34.34 34.75 691295
20030205 34.75 35.47 34.63 34.77 754739
20030206 34.66 34.82 34.23 34.37 578301
20030207 34.55 34.66 33.85 33.98 657467
20030210 33.98 34.34 33.63 34.25 609603
20030211 34.25 34.44 33.53 33.78 680627
20030212 33.75 34.10 33.47 33.48 721754
20030213 33.49 33.90 33.41 33.78 618907
20030214 33.79 34.29 33.34 34.07 718071
20030218 34.15 35.14 34.15 34.86 697209
20030219 34.82 34.91 34.21 34.43 524889
20030220 34.43 34.51 33.81 33.86 583024
20030221 33.90 34.57 33.66 34.45 738238
20030224 34.43 34.43 33.60 33.61 819878
20030225 33.33 33.40 32.36 33.36 1606098
20030226 33.37 33.94 33.34 33.51 783300
20030227 33.51 33.96 33.33 33.68 775511
20030228 33.72 34.12 33.24 33.36 949640
20030303 33.54 33.97 33.18 33.20 777876
20030304 33.07 33.13 32.05 32.10 1256729
20030305 32.10 32.10 31.15 31.94 1385517
20030306 31.89 31.90 31.13 31.13 1194143
20030307 31.13 31.84 30.77 31.38 1091780
20030310 31.38 31.49 30.75 30.82 852005
20030311 30.82 31.13 30.64 30.66 1134756
20030312 31.12 31.38 30.64 31.26 1847820
20030313 31.56 32.31 31.52 32.31 1417367
20030314 32.31 32.75 32.00 32.42 1215700
20030317 32.35 33.46 31.98 33.37 1184685
20030318 33.54 34.30 33.52 34.08 935175
20030319 34.30 34.30 33.69 34.11 1126550
20030320 34.11 34.29 33.46 34.10 763272
20030321 34.43 35.99 34.43 35.94 1303182
20030324 35.95 35.95 34.07 34.26 1285797
20030325 34.28 34.64 34.02 34.31 821269
20030326 34.32 34.40 33.69 33.97 787750
20030327 33.69 33.83 33.18 33.56 1058818
20030328 33.40 33.54 33.13 33.45 1054645
20030331 32.11 33.15 32.11 32.41 1447547
20030401 32.61 33.58 32.25 33.27 1371331
20030402 33.79 34.40 33.74 34.18 949362
20030403 34.19 34.19 33.23 33.23 2280916
20030404 33.43 33.51 32.84 33.17 2250318
20030407 33.79 34.15 33.58 33.64 1838919
20030408 33.61 33.65 32.79 32.97 1382040
20030409 33.04 33.15 32.28 32.35 1509577
20030410 32.38 33.02 32.28 33.00 954090
20030411 33.25 33.69 32.80 32.80 971893
20030414 32.80 33.12 32.64 32.99 1306381
20030415 32.91 33.33 32.43 33.33 929056
20030416 33.43 33.51 32.65 32.71 768001
20030417 32.71 33.21 32.66 33.13 1151723
20030421 33.31 33.57 32.92 33.09 1004716
20030422 33.04 34.10 32.84 34.05 1272723
20030423 33.90 34.58 33.72 34.40 1149359
20030424 34.40 34.48 33.45 34.13 1031002
20030425 34.13 34.13 32.97 33.20 997066
20030428 33.36 34.35 33.33 34.26 707084
20030429 34.40 34.66 34.08 34.55 1234476
20030430 34.45 35.17 34.12 34.88 1825984
20030501 34.79 34.89 34.15 34.82 1481761
20030502 34.82 35.20 34.75 35.18 1284962
20030505 35.18 35.26 34.84 35.00 795956
20030506 35.09 35.34 34.76 35.07 998457
20030507 34.81 35.07 34.12 34.59 1520703
20030508 34.46 34.59 33.77 34.03 1100492
20030509 34.32 34.58 34.03 34.40 977128
20030512 34.36 35.08 33.99 34.94 1072373
20030513 34.94 35.24 34.69 34.95 1182505
20030514 35.14 35.16 34.26 34.50 1266586
20030515 34.53 35.16 34.51 34.86 1390501
20030516 34.84 35.03 34.75 34.90 981676
20030519 34.90 34.91 34.24 34.29 1039292
20030520 34.34 35.12 33.88 34.29 1357558
20030521 34.11 34.48 33.79 34.48 1398358
20030522 34.48 34.85 34.27 34.74 1240948
20030523 34.92 35.03 34.46 34.75 728883
20030527 34.57 35.44 34.36 35.37 824404
20030528 35.38 35.38 35.00 35.32 1060381
20030529 35.33 35.58 34.73 34.90 1528476
20030530 34.90 35.48 34.79 35.28 1330818
20030602 35.46 35.98 35.27 35.56 1217653
20030603 35.68 35.79 35.33 35.75 1414761
20030604 35.81 36.72 35.79 36.70 1284229
20030605 36.48 37.00 35.98 36.32 1435436
20030606 36.53 36.83 36.03 36.06 1283126
20030609 36.06 36.12 35.38 35.43 829366
20030610 35.61 35.91 35.48 35.69 903798
20030611 35.77 36.27 35.55 36.27 968444
20030612 36.56 37.15 36.45 37.02 1378647
20030613 37.11 37.22 36.42 36.62 925301
20030616 36.71 37.25 36.68 37.25 810482
20030617 37.36 37.73 37.04 37.67 1132194
20030618 37.68 37.68 37.03 37.15 1105730
20030619 37.15 37.36 36.96 37.18 1310969
20030620 37.76 37.78 37.18 37.41 1479130
20030623 37.41 37.41 36.64 36.91 1405112
20030624 36.90 37.11 36.86 37.00 1528476
20030625 37.00 37.25 36.82 36.91 1514968
20030626 36.87 37.64 36.86 37.50 1096219
20030627 37.44 37.44 36.86 36.99 764583
20030630 36.99 37.22 36.72 36.81 1184986
20030701 36.81 36.81 35.69 36.05 1979893
20030702 36.05 36.31 35.98 36.27 1382369
20030703 36.27 36.27 35.66 35.66 726264
20030707 35.84 36.64 35.84 36.46 859690
20030708 36.38 36.56 36.13 36.44 742804
20030709 36.38 36.49 36.04 36.19 605105
20030710 36.19 36.19 35.55 35.84 964447
20030711 36.01 36.26 35.94 36.15 942530
20030714 36.42 36.76 36.28 36.28 886844
20030715 36.46 36.72 36.35 36.42 926128
20030716 36.49 36.67 36.14 36.40 655967
20030717 36.49 37.18 36.46 37.17 1353009
20030718 37.17 38.12 37.17 38.02 1604976
20030721 38.02 38.49 37.99 38.45 1284367
20030722 38.43 39.13 38.28 39.13 1349564
20030723 39.18 39.28 38.39 38.87 1012276
20030724 38.89 39.83 38.85 39.18 1613108
20030725 39.36 40.26 39.31 40.26 1642881
20030728 40.23 40.26 39.76 40.11 1569552
20030729 40.29 40.37 39.50 40.36 988568
20030730 40.43 40.56 40.16 40.56 873061
20030731 40.63 41.68 40.61 40.97 1424960
20030801 40.85 40.85 40.08 40.32 973819
20030804 40.32 40.32 39.66 39.98 1521171
20030805 39.99 39.99 39.55 39.55 843426
20030806 39.43 39.68 39.14 39.34 1498152
20030807 38.17 38.98 38.17 38.72 1828270
20030808 38.90 39.48 38.90 39.30 912221
20030811 39.23 39.62 39.05 39.31 1257910
20030812 39.32 39.77 39.09 39.76 1152480
20030813 39.77 39.78 39.41 39.60 661158
20030814 39.60 40.39 39.45 40.12 740060
20030815 40.37 40.37 39.86 40.14 361688
20030818 40.14 40.79 40.06 40.78 907298
20030819 40.78 41.19 40.73 41.13 1252167
20030820 41.05 41.11 40.83 40.89 667585
20030821 40.89 41.38 40.81 41.10 849592
20030822 41.24 41.32 40.46 40.49 672782
20030825 40.48 40.48 39.91 40.30 543011
20030826 40.22 40.27 39.44 40.09 978678
20030827 40.04 40.06 39.82 39.89 601264
20030828 39.89 40.37 39.42 40.27 642971
20030829 40.18 40.27 39.85 40.16 952013
20030902 40.14 40.55 39.78 40.55 1223314
20030903 40.55 40.89 40.29 40.86 1143865
20030904 40.86 40.88 40.09 40.37 852053
20030905 40.15 40.29 39.82 40.06 565984
20030908 40.06 40.69 39.99 40.54 538088
20030909 40.22 40.28 39.67 39.84 1026676
20030910 39.67 39.75 38.92 39.00 888290
20030911 39.05 39.45 38.75 39.04 936971
20030912 39.04 39.92 38.72 39.80 838515
20030915 39.89 39.97 38.77 39.22 1031188
20030916 39.12 39.92 39.05 39.91 829490
20030917 39.91 39.91 39.03 39.60 1467265
20030918 39.61 40.17 39.61 40.17 782450
20030919 40.17 40.30 39.97 40.12 889111
20030922 39.94 39.94 39.31 39.40 1030641
20030923 39.67 39.89 39.48 39.89 1112824
20030924 39.27 39.42 38.58 38.71 1649135
20030925 38.74 38.83 38.22 38.38 1113235
20030926 38.38 38.47 38.03 38.20 794621
20030929 38.43 38.86 38.18 38.84 837969
20030930 38.85 38.85 37.72 38.19 1045820
20031001 38.19 38.75 38.03 38.73 1326145
20031002 38.89 39.12 38.61 39.00 469443
20031003 39.00 40.21 39.00 39.54 732265
20031006 39.54 39.97 39.45 39.90 516893
20031007 39.90 40.22 39.72 40.20 706010
20031008 40.20 40.33 39.87 40.10 540413
20031009 40.48 40.57 39.82 40.06 732539
20031010 39.97 40.26 39.64 39.69 602632
20031013 39.86 40.47 39.86 40.43 419941
20031014 40.40 40.64 39.99 40.25 655005
20031015 40.51 40.73 40.20 40.45 1033239
20031016 40.29 40.76 40.26 40.47 929177
20031017 40.51 40.81 40.46 40.72 1565995
20031020 40.72 40.95 40.50 40.71 1038162
20031021 40.84 40.92 40.73 40.77 860531
20031022 40.77 40.77 39.49 40.22 1106261
20031023 40.21 40.81 40.11 40.74 739649
20031024 40.74 40.91 40.44 40.90 888974
20031027 40.90 41.23 40.74 41.00 675653
20031028 41.00 41.58 40.92 41.58 782587
20031029 41.58 41.76 41.12 41.73 714762
20031030 41.73 42.55 41.73 42.55 1192546
20031031 42.55 42.82 42.11 42.16 1030094
20031103 42.16 42.68 42.16 42.58 1054982
20031104 42.58 42.66 42.31 42.51 836738
20031105 42.51 42.58 42.05 42.44 633262
20031106 42.45 42.69 42.11 42.64 894990
20031107 42.64 43.10 42.64 42.95 992292
20031110 42.95 42.96 42.33 42.41 535366
20031111 42.41 43.11 42.41 42.74 714364
20031112 42.74 43.00 42.50 42.97 769189
20031113 42.92 43.01 42.74 42.89 735127
20031114 42.63 43.28 42.63 42.81 727392
20031117 42.81 42.81 42.22 42.30 862827
20031118 42.37 42.44 41.88 41.88 620726
20031119 41.77 42.25 41.56 42.19 673923
20031120 42.12 42.28 41.46 41.77 446613
20031121 41.73 42.19 41.65 41.85 669309
20031124 42.08 42.91 42.08 42.86 817908
20031125 42.83 43.23 42.67 42.82 896212
20031126 42.82 43.29 42.78 43.25 618690
20031128 43.25 43.37 43.08 43.09 236809
20031201 43.65 45.21 43.63 45.04 1662687
20031202 44.95 44.95 44.36 44.47 936924
20031203 44.47 44.82 43.89 44.51 1509609
20031204 44.47 44.95 44.43 44.92 740284
20031205 44.85 45.08 44.31 44.42 748426
20031208 44.42 45.28 44.42 45.15 916839
20031209 45.30 46.08 45.14 46.04 1333461
20031210 46.04 46.13 44.99 45.13 957008
20031211 44.95 45.45 44.75 45.41 732413
20031212 45.59 46.28 45.30 46.23 785339
20031215 46.50 46.82 46.07 46.22 923624
20031216 46.33 46.45 46.04 46.22 692922
20031217 46.29 46.59 45.94 46.59 746526
20031218 46.57 47.16 46.42 47.08 858485
20031219 47.03 47.07 46.44 46.56 747205
20031222 46.62 47.09 46.62 46.98 601998
20031223 46.73 47.06 46.56 46.76 614619
20031224 46.64 46.90 46.58 46.65 165563
20031226 46.68 47.09 46.68 47.09 221067
20031229 47.14 47.47 46.79 47.47 474162
20031230 47.47 47.47 46.43 46.84 834329
20031231 47.09 47.22 46.82 47.18 559793
20040102 47.18 47.51 46.80 46.90 499810
20040105 47.05 47.60 46.86 47.60 653838
20040106 47.23 47.38 46.63 47.12 577842
20040107 47.12 47.12 46.20 46.90 632668
20040108 46.88 47.32 46.68 47.27 426121
20040109 47.12 47.12 46.20 46.25 591820
20040112 46.23 46.81 46.05 46.79 582863
20040113 46.79 46.98 46.35 46.72 737570
20040114 46.66 47.30 46.64 46.81 596298
20040115 46.98 47.43 46.62 46.67 710157
20040116 46.72 46.92 44.99 45.27 1714934
20040120 45.27 45.53 44.63 44.70 1225031
20040121 44.70 44.78 44.10 44.53 1208746
20040122 44.40 44.42 43.58 43.70 975465
20040123 43.95 44.07 43.28 43.28 754669
20040126 42.89 43.62 42.85 43.56 796602
20040127 43.56 43.73 43.42 43.48 1256650
20040128 43.59 43.94 43.18 43.18 1018620
20040129 43.22 43.48 42.58 42.77 960944
20040130 42.81 43.14 42.64 42.91 1096787
20040202 42.94 43.28 42.74 42.77 919010
20040203 42.79 42.96 42.04 42.11 762268
20040204 42.12 42.41 41.76 41.92 875720
20040205 42.00 42.85 42.00 42.55 934481
20040206 42.73 43.29 42.55 43.25 887662
20040209 43.25 43.87 43.23 43.62 778418
20040210 43.62 44.17 43.51 43.95 683015
20040211 43.84 44.75 43.78 44.72 1154327
20040212 44.65 45.06 44.54 44.62 804434
20040213 44.68 44.83 43.74 43.79 661492
20040217 43.90 44.22 43.87 44.11 508447
20040218 43.96 44.01 43.42 43.64 487834
20040219 43.79 44.89 43.79 44.05 639937
20040220 44.20 44.37 43.32 43.71 565435
20040223 43.71 43.90 43.42 43.73 729663
20040224 43.73 44.26 43.41 43.70 836768
20040225 43.70 44.48 43.64 44.17 980383
20040226 44.17 44.17 43.62 43.64 674156
20040227 43.93 44.39 43.39 43.56 927032
20040301 43.70 44.18 43.64 44.09 710397
20040302 44.02 44.11 43.55 43.56 554522
20040303 43.46 43.56 43.13 43.45 492280
20040304 43.36 43.68 43.15 43.53 527038
20040305 43.42 43.61 42.91 43.44 1133968
20040308 43.59 43.83 43.26 43.35 529868
20040309 43.45 43.68 42.67 42.98 1053268
20040310 42.98 43.13 41.73 41.81 796485
20040311 41.42 42.55 41.28 41.86 1166301
20040312 42.05 43.09 41.91 42.82 1002612
20040315 42.78 42.78 41.60 41.98 907767
20040316 42.46 42.75 41.88 42.18 837307
20040317 42.49 42.71 42.39 42.51 680623
20040318 42.32 42.36 41.54 41.97 862904
20040319 42.12 42.32 41.68 41.69 693557
20040322 41.38 41.38 40.68 41.16 843369
20040323 41.42 41.94 41.11 41.26 641149
20040324 40.99 41.38 40.85 40.96 790153
20040325 41.18 42.35 41.09 41.95 738285
20040326 41.20 41.97 41.20 41.70 756338
20040329 42.09 43.16 42.09 42.81 744617
20040330 42.72 43.08 42.54 42.99 693152
20040331 43.10 43.62 42.80 43.27 1198231
20040401 43.53 44.25 43.42 43.92 836229
20040402 44.65 44.86 44.12 44.59 731279
20040405 44.13 44.52 44.07 44.52 767789
20040406 44.42 44.52 44.15 44.48 587394
20040407 44.48 44.48 43.87 44.04 630910
20040408 44.80 44.90 44.11 44.34 734647
20040412 44.39 44.80 44.39 44.52 383154
20040413 44.89 44.91 44.02 44.02 589146
20040414 43.90 44.41 43.54 44.11 794599
20040415 45.17 46.21 44.91 45.06 1854469
20040416 45.13 45.98 44.80 45.47 1166436
20040419 45.63 46.11 45.46 45.96 1164011
20040420 46.13 46.37 45.25 45.27 863308
20040421 45.46 45.57 44.89 45.53 780857
20040422 45.28 46.67 45.28 46.41 772100
20040423 46.32 46.32 45.32 46.07 1032790
20040426 46.07 46.42 45.84 45.96 556678
20040427 46.21 46.57 45.89 46.15 769945
20040428 46.02 46.02 44.72 44.79 1051113
20040429 44.94 45.24 43.83 44.25 1664239
20040430 44.46 44.69 43.99 44.02 839866
20040503 44.31 44.36 43.58 43.92 1118475
20040504 43.91 44.29 43.55 43.88 1316249
20040505 43.98 44.19 43.58 44.06 777489
20040506 44.06 44.34 43.89 44.25 894468
20040507 44.24 44.28 43.04 43.09 929765
20040510 42.78 42.99 42.03 42.48 971079
20040511 42.47 43.04 42.47 42.94 575989
20040512 42.71 42.98 41.98 42.89 771462
20040513 42.89 43.75 42.77 43.44 1200245
20040514 43.31 43.73 42.89 43.46 809433
20040517 43.46 43.46 42.46 42.62 940194
20040518 42.90 43.01 42.49 42.68 736966
20040519 43.19 43.68 42.43 42.55 997686
20040520 42.71 43.01 42.40 42.56 583476
20040521 43.16 43.99 43.07 43.58 1063200
20040524 43.77 44.25 43.17 43.45 555399
20040525 43.45 44.36 42.93 44.32 681079
20040526 44.32 44.66 44.03 44.45 439746
20040527 44.84 45.34 44.67 44.76 690438
20040528 44.91 44.94 44.28 44.73 648456
20040601 44.58 44.88 44.47 44.70 482264
20040602 45.06 45.18 44.53 45.06 408193
20040603 45.06 45.06 44.35 44.35 506063
20040604 44.80 45.29 44.76 45.01 609816
20040607 45.36 45.77 45.25 45.70 504458
20040608 45.68 45.70 45.34 45.68 540692
20040609 45.68 45.86 45.41 45.48 542697
20040610 45.81 45.83 45.46 45.61 317676
20040614 45.62 45.62 44.76 44.81 585081
20040615 45.22 45.47 44.73 44.89 747529
20040616 44.95 45.18 44.52 45.09 781356
20040617 45.09 45.15 44.81 45.07 279839
20040618 45.08 46.36 45.06 46.01 783361
20040621 46.33 46.33 45.78 45.85 530798
20040622 45.77 46.15 45.43 46.02 507266
20040623 46.07 46.71 45.15 46.51 512347
20040624 46.39 46.57 46.09 46.09 550452
20040625 46.09 46.45 45.84 46.22 979502
20040628 46.37 46.42 45.81 45.96 579332
20040629 46.04 47.04 45.98 47.01 770927
20040630 46.85 46.99 46.50 46.74 600323
20040701 46.75 46.93 45.34 45.81 881900
20040702 45.62 45.68 44.96 45.29 443758
20040706 45.19 45.61 45.03 45.50 884841
20040707 45.25 45.57 45.15 45.31 496570
20040708 45.12 45.93 44.84 45.20 537349
20040709 45.28 46.08 45.27 45.74 700198
20040712 45.84 46.10 45.44 46.00 423836
20040713 45.83 46.16 45.70 45.94 327036
20040714 45.62 46.56 45.53 46.12 454855
20040715 46.08 46.37 45.48 45.48 529728
20040716 45.85 45.85 44.67 44.67 1213347
20040719 44.67 44.75 44.11 44.31 1285413
20040720 44.20 44.29 43.75 44.14 1009986
20040721 44.31 44.47 43.45 43.45 674528
20040722 43.38 43.63 42.74 43.45 1270305
20040723 43.45 43.70 43.07 43.29 606874
20040726 43.23 43.46 43.12 43.34 1086464
20040727 43.45 44.02 43.22 43.84 581203
20040728 43.57 44.11 43.34 43.97 887649
20040729 44.06 44.67 44.06 44.46 636422
20040730 44.54 44.54 43.98 44.09 546708
20040802 43.97 44.58 43.69 44.49 518230
20040803 44.26 44.35 43.83 44.25 507132
20040804 44.02 44.95 43.72 44.71 610217
20040805 44.68 44.69 43.34 43.40 500848
20040806 42.93 43.09 42.53 42.69 948292
20040809 42.69 43.20 42.57 42.94 541805
20040810 43.12 43.85 43.06 43.85 646080
20040811 43.66 44.03 43.18 43.93 708831
20040812 43.85 43.86 42.89 43.00 738150
20040813 43.00 43.17 42.36 42.71 756193
20040816 42.85 44.29 42.85 44.29 838843
20040817 44.31 44.79 44.29 44.55 605219
20040818 44.47 45.05 44.28 45.02 433152
20040819 44.93 45.00 44.56 44.86 426121
20040820 44.93 45.18 44.85 45.08 630691
20040823 45.04 45.08 44.40 44.40 727272
20040824 44.62 45.05 44.61 44.96 450532
20040825 45.01 45.57 44.52 45.35 486617
20040826 45.17 45.59 45.16 45.45 381413
20040827 45.44 45.45 45.00 45.15 635467
20040830 45.04 45.38 44.89 44.94 374514
20040831 45.04 45.32 44.79 45.05 640508
20040901 44.96 45.34 44.74 44.81 799574
20040902 44.96 45.86 44.96 45.84 474809
20040903 45.66 46.03 45.66 45.75 616496
20040907 46.06 46.13 45.64 45.84 689727
20040908 45.72 45.83 45.32 45.36 377698
20040909 45.53 45.78 45.14 45.24 573645
20040910 45.11 45.23 44.61 45.19 580278
20040913 45.23 45.51 45.18 45.36 577492
20040914 45.17 45.23 44.52 44.93 713342
20040915 44.70 45.10 44.69 44.82 743722
20040916 44.82 45.35 44.82 45.08 801166
20040917 45.08 45.37 44.81 44.81 615037
20040920 44.77 45.23 44.67 44.75 760571
20040921 44.94 45.28 44.57 44.87 575502
20040922 44.80 44.80 44.44 44.48 712811
20040923 44.56 44.59 44.00 44.22 703127
20040924 44.47 45.08 44.30 44.97 533315
20040927 44.97 45.14 44.59 44.83 549367
20040928 44.83 45.63 44.82 45.54 1016880
20040929 45.35 46.18 45.23 46.18 647142
20040930 45.88 46.64 45.88 46.19 1371627
20041001 46.28 46.78 46.03 46.78 793206
20041004 46.85 47.16 46.72 46.89 814963
20041005 46.85 46.96 46.41 46.58 543663
20041006 46.73 46.98 46.62 46.90 759775
20041007 46.73 46.85 46.25 46.27 498158
20041008 46.27 46.27 45.80 45.95 509700
20041011 45.98 46.32 45.80 46.02 325826
20041012 45.94 45.94 45.30 45.72 661072
20041013 45.91 45.91 44.39 44.41 792410
20041014 44.91 45.42 44.91 45.17 1202744
20041015 45.11 45.90 44.99 45.63 808330
20041018 45.69 45.97 45.29 45.63 363105
20041019 45.83 46.04 44.77 44.85 534376
20041020 44.86 45.38 44.81 45.24 874265
20041021 45.05 45.79 44.62 45.35 985040
20041022 45.90 46.28 45.32 45.32 812443
20041025 45.14 45.94 44.95 45.94 864448
20041026 46.02 46.67 45.87 46.67 1352126
20041027 46.72 47.40 46.32 47.40 1275976
20041028 47.15 47.15 46.50 47.07 1208847
20041029 47.07 48.10 47.07 48.05 906503
20041101 47.60 48.06 47.31 47.98 1102980
20041102 47.98 48.47 47.71 47.98 817351
20041103 48.39 49.00 47.98 48.72 1811944
20041104 48.69 49.85 48.54 49.82 1518090
20041105 49.81 50.19 49.20 49.61 1329174
20041108 49.32 49.89 49.32 49.80 791209
20041109 49.80 50.59 49.77 50.32 913085
20041110 50.36 50.45 50.02 50.09 978833
20041111 50.10 50.80 49.85 50.66 721377
20041112 50.67 50.85 50.40 50.84 974221
20041115 50.84 50.94 50.47 50.75 640477
20041116 50.51 51.00 50.36 50.44 727570
20041117 50.47 51.58 50.47 50.74 906761
20041118 51.12 51.31 50.88 51.09 658265
20041119 51.27 51.27 50.32 50.85 574071
20041122 50.93 51.22 50.55 51.15 513726
20041123 51.15 51.18 50.74 50.91 829419
20041124 50.97 51.31 50.81 51.15 558655
20041126 51.12 51.76 51.09 51.56 281041
20041129 51.56 51.71 50.98 51.61 795952
20041130 51.50 51.69 51.21 51.21 551145
20041201 51.28 52.07 51.25 52.03 611227
20041202 52.03 52.03 51.40 51.61 1035489
20041203 51.38 51.60 50.96 51.31 1006502
20041206 51.19 51.50 51.12 51.44 1187406
20041207 51.44 51.50 49.80 50.03 1581232
20041208 50.18 50.27 49.61 50.11 835875
20041209 49.98 50.05 49.14 49.93 1438670
20041210 50.79 51.26 49.33 49.40 1306516
20041213 49.86 50.36 49.51 50.36 946157
20041214 50.36 51.09 50.35 50.97 755502
20041215 50.85 51.36 50.85 51.25 634285
20041216 51.42 51.44 50.77 50.96 789628
20041217 50.85 50.96 50.35 50.40 1495194
20041220 50.59 51.18 50.55 50.77 464975
20041221 51.12 51.61 50.88 51.61 897011
20041222 51.53 51.86 51.39 51.59 940623
20041223 51.49 51.66 51.34 51.60 773553
20041227 51.79 51.89 51.37 51.40 553780
20041228 51.37 51.74 51.24 51.74 407133
20041229 51.74 51.88 51.50 51.62 428610
20041230 51.80 51.81 51.50 51.69 350345
20041231 51.97 52.21 51.62 51.73 460364
20050103 51.83 51.88 50.89 51.04 678424
20050104 50.99 50.99 49.69 49.89 843649
20050105 49.86 50.37 49.18 49.18 920069
20050106 49.18 50.07 49.01 49.88 920727
20050107 49.88 50.52 49.86 50.12 1131936
20050110 50.11 50.51 49.67 49.99 735607
20050111 49.99 49.99 49.09 49.56 929292
20050112 49.45 50.15 49.07 50.15 803726
20050113 50.16 50.47 49.80 50.01 1326280
20050114 50.00 50.25 49.76 50.18 601609
20050118 50.13 50.37 49.55 50.25 663799
20050119 50.43 50.74 50.24 50.48 696606
20050120 50.48 50.73 50.08 50.43 1285830
20050121 50.77 51.01 50.61 50.76 1216920
20050124 50.95 51.14 50.51 50.51 848919
20050125 50.81 51.63 50.81 51.22 1294526
20050126 51.57 51.62 51.31 51.50 757215
20050127 51.57 51.71 51.28 51.55 968424
20050128 51.62 51.73 50.96 51.51 710573
20050131 51.80 52.20 51.73 52.20 1096230
20050201 52.19 52.56 52.09 52.48 1143399
20050202 52.56 52.85 52.24 52.85 1396770
20050203 52.85 52.85 52.36 52.71 1053145
20050204 52.71 53.39 52.70 53.39 1065398
20050207 53.39 53.86 53.32 53.73 924285
20050208 53.58 54.00 53.39 53.95 1392686
20050209 53.85 53.85 53.14 53.43 918488
20050210 53.43 54.08 53.43 53.85 754844
20050211 53.77 54.63 53.54 54.15 897538
20050214 54.11 54.26 53.84 54.16 603190
20050215 54.27 54.74 54.10 54.71 791736
20050216 54.23 54.74 53.99 54.55 1079365
20050217 54.84 54.99 54.47 54.47 696959
20050218 54.61 54.84 54.40 54.59 691329
20050222 54.11 54.51 53.63 53.63 937353
20050223 54.04 54.71 53.84 54.71 667630
20050224 54.61 54.99 54.34 54.92 932639
20050225 54.94 55.81 54.81 55.72 1237453
20050228 55.72 55.72 54.65 54.95 1447732
20050301 55.26 55.71 55.19 55.33 886944
20050302 55.29 55.40 54.72 54.97 837974
20050303 55.07 55.52 54.87 55.25 799480
20050304 55.75 56.41 55.72 56.10 994702
20050307 56.04 56.29 55.82 56.12 1185472
20050308 56.12 56.57 56.10 56.36 1244916
20050309 56.47 57.07 56.25 56.25 1357519
20050310 56.25 56.43 55.04 55.91 965635
20050311 56.12 56.52 55.64 55.72 812311
20050314 55.96 56.39 55.60 56.00 982394
20050315 56.19 56.33 55.76 55.76 853032
20050316 55.76 55.77 54.37 54.86 1940696
20050317 54.87 55.43 54.47 55.13 1125766
20050318 55.14 55.40 54.62 54.78 1919616
20050321 54.84 54.88 53.97 54.55 1199482
20050322 54.61 55.45 54.40 54.57 938793
20050323 54.42 54.49 53.79 53.85 1310775
20050324 53.85 54.35 53.69 54.07 1148680
20050328 54.01 54.42 53.83 53.94 756534
20050329 53.94 54.51 53.05 53.05 1220693
20050330 53.46 54.33 53.38 54.23 1137027
20050331 54.39 54.79 54.30 54.62 847533
20050401 54.82 55.07 53.74 53.78 1628158
20050404 53.86 54.26 53.66 54.14 1296634
20050405 54.09 54.32 53.90 54.20 1221348
20050406 54.46 54.75 54.36 54.58 768711
20050407 54.58 54.87 54.30 54.74 590772
20050408 54.76 54.82 53.52 53.53 1284981
20050411 53.61 53.62 52.20 52.83 2017554
20050412 52.71 53.44 52.09 53.39 1482298
20050413 53.42 53.42 51.92 52.16 1047206
20050414 52.25 52.27 50.39 50.86 1722299
20050415 50.47 50.77 49.48 49.62 1741416
20050418 49.61 50.24 49.11 49.96 1961646
20050419 50.25 51.03 50.20 50.90 1220955
20050420 50.96 51.23 50.16 50.22 1923675
20050421 50.98 51.61 50.35 51.51 1194899
20050422 52.70 52.70 51.07 51.63 1389990
20050425 51.78 52.77 51.71 52.28 1087272
20050426 51.93 52.05 50.76 50.76 1555883
20050427 50.77 50.95 50.12 50.61 1657618
20050428 50.80 51.24 50.48 50.51 1625539
20050429 51.08 51.89 50.79 51.59 1192019
20050502 51.61 52.29 51.58 51.93 1248844
20050503 51.90 52.48 51.72 52.04 756403
20050504 52.04 52.72 52.03 52.69 1541611
20050505 52.69 53.16 52.17 52.64 1221871
20050506 52.83 53.24 52.56 52.98 1288572
20050509 52.75 52.79 52.18 52.75 1055410
20050510 52.57 52.57 51.57 51.80 1227843
20050511 51.83 51.91 50.91 51.59 1261524
20050512 51.65 52.18 50.05 50.19 1416272
20050513 50.02 50.37 48.97 49.60 1728370
20050516 49.58 49.98 49.34 49.86 1314320
20050517 49.82 50.75 49.44 50.71 1070884
20050518 50.88 51.99 50.83 51.71 857618
20050519 51.71 51.71 50.88 51.19 704430
20050520 51.23 51.23 50.48 50.83 597016
20050523 50.94 51.91 50.90 51.57 623155
20050524 51.29 51.53 50.89 51.38 886877
20050525 51.22 51.22 50.40 50.75 809243
20050526 50.94 51.05 50.69 50.83 505078
20050527 50.87 50.97 50.55 50.71 599747
20050531 50.52 50.60 50.01 50.28 638239
20050601 50.13 51.38 50.13 51.15 632908
20050602 50.91 51.05 50.39 50.89 698708
20050603 50.74 51.16 50.22 50.31 876214
20050606 50.32 50.43 50.16 50.27 709892
20050607 50.56 51.01 50.18 50.23 979076
20050608 50.42 50.58 50.02 50.14 727837
20050609 50.14 50.14 49.03 49.87 952027
20050610 50.03 50.32 49.82 50.09 701439
20050613 50.09 50.65 49.92 50.22 769970
20050614 50.06 50.38 50.04 50.28 810153
20050615 50.68 50.68 50.17 50.55 617823
20050616 50.68 51.97 50.68 51.50 976735
20050617 52.06 52.06 51.21 51.21 1020559
20050620 50.98 51.03 50.49 50.61 571658
20050621 50.64 50.68 50.07 50.28 519772
20050622 50.64 50.78 50.11 50.19 578161
20050623 50.23 50.36 49.00 49.27 712883
20050624 49.18 49.22 48.27 48.43 969193
20050627 48.61 49.10 48.15 48.56 1339288
20050628 48.88 49.71 48.79 49.32 831870
20050629 49.32 49.48 49.06 49.07 774392
20050630 48.93 49.20 48.21 48.26 911715
20050701 48.64 48.75 48.24 48.45 745783
20050705 48.37 48.51 47.99 48.39 752155
20050706 48.29 48.51 47.89 47.89 687915
20050707 47.15 47.72 46.93 47.68 1268416
20050708 48.03 48.75 47.95 48.50 815485
20050711 48.88 49.59 48.82 49.59 1317701
20050712 49.40 49.69 48.73 49.40 897670
20050713 49.47 49.62 48.75 48.98 769060
20050714 49.22 49.85 49.16 49.35 693637
20050715 49.45 49.78 49.19 49.35 561385
20050718 49.24 49.62 49.00 49.08 489473
20050719 49.47 49.91 49.32 49.74 842923
20050720 49.74 50.61 49.47 50.57 753975
20050721 50.55 50.59 49.52 49.54 621464
20050722 49.60 50.52 49.41 50.43 1141756
20050725 50.51 50.62 49.87 49.87 885967
20050726 49.87 49.88 48.65 49.44 1406129
20050727 49.79 50.35 49.74 50.33 840582
20050728 50.66 51.07 50.22 50.91 830569
20050729 50.64 50.90 50.01 50.01 745263
20050801 50.25 50.40 49.98 50.05 568538
20050802 50.24 50.85 50.22 50.67 681413
20050803 50.48 51.15 50.37 51.06 561905
20050804 51.06 51.10 50.00 50.05 666198
20050805 50.05 50.12 49.57 49.72 816005
20050808 49.95 50.30 49.75 49.90 481912
20050809 50.08 50.25 49.93 50.12 537552
20050810 50.24 50.46 49.82 50.02 922643
20050811 50.13 50.86 50.08 50.82 831502
20050812 50.66 50.74 49.76 50.03 746041
20050815 50.03 50.33 49.68 50.20 396193
20050816 50.08 50.18 49.17 49.18 756627
20050817 49.18 49.42 48.81 49.18 578217
20050818 48.95 49.11 48.55 48.90 798454
20050819 49.40 49.82 49.06 49.66 1198778
20050822 49.66 50.07 49.27 49.59 686916
20050823 49.52 49.59 48.68 49.30 1525776
20050824 49.27 49.40 48.83 48.95 1483433
20050825 48.93 48.99 48.45 48.62 829695
20050826 48.62 48.62 48.20 48.36 1007459
20050829 48.24 48.78 47.91 48.75 870102
20050830 48.57 48.61 48.03 48.47 941620
20050831 48.47 48.79 48.06 48.79 1432828
20050901 48.73 49.03 48.58 48.72 837570
20050902 48.80 48.90 48.26 48.73 702020
20050906 48.84 49.08 48.51 48.70 1040378
20050907 48.72 49.10 48.71 48.84 1120417
20050908 48.84 48.99 48.47 48.72 1211300
20050909 48.74 48.74 48.27 48.61 895921
20050912 48.60 48.94 48.53 48.80 944977
20050913 48.79 48.84 48.11 48.11 794581
20050914 48.15 48.26 47.79 47.95 1133198
20050915 47.96 48.06 47.48 47.63 819367
20050916 47.78 48.17 47.30 48.14 1520483
20050919 47.95 48.03 47.48 47.86 1214786
20050920 48.02 48.30 46.56 46.76 1723163
20050921 46.41 46.42 45.47 45.80 1948047
20050922 45.68 45.98 45.10 45.86 1305669
20050923 45.98 46.39 45.51 46.14 1636927
20050926 46.38 46.56 45.46 45.66 1441606
20050927 45.63 45.78 45.04 45.32 1492212
20050928 45.14 45.35 44.80 44.88 1352272
20050929 44.93 45.33 44.47 45.31 1403394
20050930 45.16 45.94 45.02 45.85 1378091
20051003 45.93 45.93 45.03 45.06 1208331
20051004 45.08 45.27 44.40 44.46 737779
20051005 44.46 44.46 43.74 43.78 1597811
20051006 43.97 44.29 43.26 43.48 1240476
20051007 43.80 44.56 43.80 44.39 1415529
20051010 44.38 44.39 43.60 43.74 1010816
20051011 43.77 43.90 43.25 43.34 1170377
20051012 43.26 43.71 43.10 43.35 869585
20051013 43.24 43.77 43.15 43.53 1142105
20051014 43.73 44.14 43.54 44.05 955046
20051017 44.05 44.23 43.87 44.16 668971
20051018 44.16 44.32 43.84 43.84 651802
20051019 43.80 44.23 43.48 44.19 856159
20051020 44.19 45.56 44.04 44.74 1712448
20051021 45.42 46.24 45.13 45.14 2220567
20051024 45.46 45.99 45.45 45.81 1371378
20051025 45.70 45.97 44.84 44.92 1531069
20051026 44.79 45.59 44.79 45.16 1216335
20051027 45.04 45.32 44.84 44.87 771602
20051028 45.11 46.01 44.97 46.01 830470
20051031 46.11 46.69 46.11 46.45 1233505
20051101 46.40 46.62 46.06 46.42 948463
20051102 46.38 47.09 46.23 46.91 2052743
20051103 47.10 47.38 46.44 46.45 1232601
20051104 46.61 46.72 46.00 46.32 986675
20051107 46.24 46.73 46.17 46.49 1562310
20051108 46.50 46.79 46.03 46.16 995599
20051109 46.18 46.66 45.98 46.13 687557
20051110 46.18 47.38 45.82 47.03 1011354
20051111 47.03 47.33 46.84 47.00 599178
20051114 46.77 47.35 46.70 47.20 959736
20051115 47.26 47.57 47.20 47.30 790152
20051116 47.41 47.58 46.70 46.85 736485
20051117 46.77 47.17 46.65 47.17 707922
20051118 47.66 47.67 47.14 47.55 740583
20051121 47.55 48.25 47.54 48.19 946031
20051122 48.22 48.55 48.02 48.48 1156217
20051123 48.27 48.52 48.06 48.21 603533
20051125 48.07 48.34 47.70 47.78 418708
20051128 47.77 47.79 47.35 47.42 1062459
20051129 47.81 48.21 47.59 47.94 1522538
20051130 48.05 48.24 47.41 47.41 1113437
20051201 47.62 48.15 47.55 47.94 948592
20051202 47.84 47.84 47.47 47.49 585858
20051205 47.30 47.45 46.83 46.96 853170
20051206 47.25 47.49 47.03 47.05 640037
20051207 47.23 47.23 46.48 46.65 684739
20051208 46.70 46.81 46.22 46.34 698828
20051209 46.45 46.48 45.51 45.54 1469767
20051212 45.54 45.59 44.70 45.17 2162832
20051213 45.17 45.39 44.85 45.12 1751553
20051214 44.60 44.88 43.94 44.40 2092513
20051215 44.28 44.40 43.81 44.21 1328747
20051216 44.49 44.50 44.09 44.24 1853892
20051219 44.48 45.00 44.27 44.62 1824433
20051220 44.67 45.01 44.32 44.38 1021600
20051221 44.67 44.92 44.46 44.56 1156217
20051222 44.57 45.35 44.56 45.08 1077573
20051223 45.36 45.42 45.06 45.27 643624
20051227 45.42 45.72 45.03 45.10 736997
20051228 45.10 45.31 44.87 45.11 541028
20051229 45.17 45.40 45.08 45.19 707282
20051230 45.19 45.28 44.93 45.20 979845
20060103 45.45 45.48 44.40 45.28 1325288
20060104 45.28 45.95 45.20 45.92 1607842
20060105 45.95 46.27 45.84 46.06 1603872
20060106 46.35 46.61 46.15 46.61 1658948
20060109 46.65 47.04 46.54 47.04 2366614
20060110 46.84 46.84 46.45 46.59 1371399
20060111 46.41 46.49 45.99 46.38 1095249
20060112 46.44 46.44 45.38 45.65 1542391
20060113 46.24 46.32 45.62 45.65 1274311
20060117 45.32 45.63 45.32 45.36 1201559
20060118 45.37 45.59 44.82 44.99 1029157
20060119 45.77 46.02 45.34 45.34 1149685
20060120 45.45 45.45 44.35 44.52 1626415
20060123 44.49 45.78 44.49 45.45 1734518
20060124 45.77 46.06 45.67 45.86 1224998
20060125 46.06 46.43 45.84 46.09 939626
20060126 46.28 46.57 46.06 46.34 1461698
20060127 46.57 46.70 46.20 46.44 1253433
20060130 46.36 46.40 45.63 46.27 1126245
20060131 46.38 46.52 46.09 46.45 1639991
20060201 46.10 46.26 45.87 46.10 1254842
20060202 46.18 46.20 44.91 45.28 2352140
20060203 45.27 45.39 44.81 44.88 917980
20060206 44.76 44.97 44.46 44.79 904147
20060207 44.84 45.01 44.36 44.44 894028
20060208 44.32 44.81 44.13 44.74 1191953
20060209 44.78 45.70 44.78 45.10 1540470
20060210 44.91 45.45 44.56 45.20 842923
20060213 45.09 45.54 44.76 45.47 1315682
20060214 45.47 47.15 45.38 46.96 1914220
20060215 46.73 47.13 46.48 46.92 1272106
20060216 46.73 47.36 46.50 47.35 1303622
20060217 47.45 47.47 47.22 47.27 940164
20060221 47.40 47.42 46.73 46.96 847138
20060222 47.21 47.60 46.65 46.98 1714229
20060223 47.12 47.12 46.59 46.75 1311502
20060224 46.84 47.06 46.64 46.76 992522
20060227 46.82 47.47 46.82 47.41 1398300
20060228 47.41 48.15 47.21 47.71 2982649
20060301 48.10 49.11 47.98 48.81 1961661
20060302 48.47 48.98 48.28 48.94 1437441
20060303 48.59 49.16 48.40 48.99 1886300
20060306 49.13 49.14 48.72 48.98 1206785
20060307 48.76 49.02 48.56 48.61 1490181
20060308 48.61 48.61 47.75 48.30 1550037
20060309 48.29 48.37 47.80 47.92 823501
20060310 48.12 48.39 47.92 48.25 943341
20060313 48.45 48.78 48.31 48.40 763390
20060314 48.47 49.01 48.47 48.98 725647
20060315 49.23 49.94 49.23 49.89 1330564
20060316 49.89 50.61 49.89 50.32 1494883
20060317 50.32 50.36 49.72 49.83 1279604
20060320 49.79 50.12 49.53 49.79 686886
20060321 49.72 49.97 49.44 49.69 1419650
20060322 49.70 49.88 49.58 49.68 1112870
20060323 49.69 49.84 49.39 49.52 622201
20060324 49.47 49.83 49.21 49.68 1063562
20060327 49.46 49.50 49.05 49.16 824899
20060328 49.16 49.52 48.94 49.33 1207293
20060329 49.33 49.91 49.20 49.80 742295
20060330 49.61 49.99 49.37 49.71 804947
20060331 49.63 49.99 49.45 49.85 918051
20060403 49.86 50.56 49.86 50.22 1506829
20060404 50.09 50.79 49.82 50.73 1411897
20060405 50.61 50.94 50.24 50.85 1081099
20060406 50.83 50.86 50.31 50.64 707855
20060407 50.68 50.89 49.66 49.72 769745
20060410 49.83 49.98 49.53 49.57 580644
20060411 49.82 50.06 49.24 49.27 642153
20060412 49.43 49.97 49.31 49.80 697815
20060413 49.81 50.22 49.54 49.87 510876
20060417 49.79 50.12 49.68 49.95 623599
20060418 49.95 50.09 49.65 49.65 1847667
20060419 49.39 50.01 49.35 49.71 1704698
20060420 50.75 51.84 50.52 51.82 3329841
20060421 52.23 52.86 52.15 52.41 2393744
20060424 52.11 52.59 51.60 52.48 1543937
20060425 52.48 52.92 52.23 52.79 1901677
20060426 52.90 53.26 52.82 53.01 2051127
20060427 52.65 53.55 52.46 52.96 1302987
20060428 52.95 53.15 52.60 52.82 1493866
20060501 53.15 53.47 52.87 52.87 1354837
20060502 52.87 53.57 52.71 53.42 1281001
20060503 53.42 53.90 53.31 53.78 1201066
20060504 53.78 54.20 53.49 53.56 1215045
20060505 53.64 53.75 53.48 53.73 1367037
20060508 53.93 54.20 53.93 54.05 1026430
20060509 53.89 54.17 53.73 54.13 667924
20060510 54.16 54.37 53.83 54.26 1120820
20060511 54.38 54.49 54.01 54.17 875507
20060512 54.16 54.17 53.20 53.33 1132051
20060515 53.32 53.32 52.27 52.83 1029711
20060516 53.15 53.31 52.45 53.15 880554
20060517 52.75 52.99 51.91 52.14 1261018
20060518 52.29 52.60 51.14 51.68 876769
20060519 52.25 52.25 51.45 51.87 1145301
20060522 51.79 51.79 49.83 50.97 1568290
20060523 51.23 51.70 50.92 51.01 1199437
20060524 51.01 51.31 50.19 51.03 1447400
20060525 51.41 51.67 51.01 51.19 843833
20060526 51.49 51.59 51.09 51.47 619972
20060530 51.11 51.18 50.35 50.68 899231
20060531 50.86 51.46 50.52 50.99 807238
20060601 50.74 51.48 50.42 51.48 748812
20060602 51.68 51.81 51.16 51.68 710703
20060605 51.48 51.49 50.61 50.84 1018354
20060606 51.91 51.91 50.63 51.12 1715176
20060607 49.13 51.32 48.77 50.73 1303418
20060608 50.23 50.95 48.78 50.84 2087184
20060609 50.64 50.82 50.09 50.57 872857
20060612 50.65 51.11 50.15 50.26 1008385
20060613 49.89 50.46 49.43 49.71 1311494
20060614 49.53 50.26 49.47 50.24 1036147
20060615 50.40 51.76 50.35 51.63 1176470
20060616 51.37 51.62 50.95 51.30 1031225
20060619 51.36 51.42 49.77 50.00 1587724
20060620 50.00 50.35 49.79 49.94 980371
20060621 50.02 50.67 49.87 50.31 1183915
20060622 50.46 50.75 50.02 50.69 780486
20060623 50.50 51.53 50.42 50.89 857714
20060626 51.07 51.68 51.05 51.63 600791
20060627 51.55 51.68 50.27 50.39 955007
20060628 50.39 50.53 49.99 50.46 590822
20060629 50.95 51.78 50.79 51.76 972926
20060630 51.99 52.42 51.71 52.30 1118928
20060703 52.58 52.69 52.35 52.56 333899
20060705 52.56 52.57 51.96 52.18 693793
20060706 52.07 52.32 51.44 51.81 823769
20060707 51.61 52.07 51.37 51.55 849890
20060710 51.87 52.75 51.71 52.69 889388
20060711 52.77 52.94 52.60 52.77 1098106
20060712 52.81 53.02 51.96 52.01 697579
20060713 51.59 51.81 50.20 50.23 1557186
20060714 50.23 50.23 49.40 49.98 1124606
20060717 49.73 50.46 49.71 50.15 1079935
20060718 50.18 50.47 49.66 50.30 663381
20060719 50.77 51.83 50.64 51.74 1220637
20060720 51.54 51.93 50.77 50.87 1005356
20060721 50.95 50.95 49.00 49.14 1505700
20060724 49.65 50.00 49.23 49.94 1309727
20060725 49.94 50.27 49.28 50.21 1420774
20060726 50.09 50.19 49.47 49.61 1428850
20060727 49.62 49.64 48.40 48.58 1787230
20060728 48.58 49.27 48.58 49.15 1017597
20060731 48.97 49.05 48.54 48.77 909578
20060801 48.77 48.77 48.11 48.45 812790
20060802 48.77 49.50 48.64 49.13 1056968
20060803 48.63 49.92 48.63 49.60 760295
20060804 49.64 50.21 49.49 49.61 918159
20060807 49.62 49.92 49.27 49.78 586784
20060808 49.94 50.31 49.49 49.50 846026
20060809 49.66 49.87 49.28 49.31 895115
20060810 49.34 49.55 48.94 49.49 868817
20060811 49.19 49.58 48.90 48.97 479866
20060814 48.25 50.07 48.25 49.45 474857
20060815 49.91 50.55 49.67 50.49 644162
20060816 50.95 51.59 50.84 51.59 863057
20060817 51.85 51.85 50.86 50.92 1147946
20060818 51.18 51.32 50.83 50.86 729942
20060821 50.72 51.01 50.68 50.90 532210
20060822 51.00 51.11 50.43 50.58 643786
20060823 50.62 50.62 50.05 50.35 453944
20060824 50.51 50.60 49.78 50.11 398719
20060825 49.76 50.17 49.76 49.96 376805
20060828 50.05 50.36 49.86 50.25 591317
20060829 50.36 50.44 49.66 50.33 697884
20060830 50.23 50.61 50.20 50.31 373925
20060831 50.45 50.86 50.27 50.60 559259
20060901 50.87 51.53 50.72 51.40 701390
20060905 51.37 51.38 50.86 51.20 927799
20060906 51.07 51.27 50.84 50.96 1184512
20060907 50.88 51.40 50.70 51.08 1221328
20060908 51.08 51.91 51.04 51.85 1110378
20060911 51.71 51.81 51.30 51.71 1518990
20060912 51.71 52.63 51.60 52.58 1514607
20060913 52.58 53.39 52.34 52.98 1136550
20060914 52.62 52.91 52.23 52.80 1094474
20060915 53.02 53.30 52.62 52.70 1194405
20060918 52.86 53.25 52.40 52.87 684234
20060919 52.77 52.98 52.51 52.91 741087
20060920 53.23 53.94 53.08 53.86 1061164
20060921 54.19 54.19 52.98 53.18 1120647
20060922 53.09 53.20 52.58 52.80 723680
20060925 52.86 53.44 52.71 53.34 1048892
20060926 53.35 54.21 53.35 54.13 1205424
20060927 53.93 54.12 53.66 53.76 1075690
20060928 53.86 54.48 53.65 54.37 1267411
20060929 53.69 54.33 53.56 53.57 1090467
20061002 53.75 53.76 53.02 53.46 630638
20061003 53.07 53.54 52.86 53.26 837761
20061004 53.02 53.77 52.87 53.59 884971
20061005 53.50 53.90 53.43 53.84 743591
20061006 53.50 54.09 53.45 54.06 625754
20061009 53.86 54.41 53.86 54.16 475483
20061010 54.12 54.21 53.39 54.04 757992
20061011 53.99 54.58 53.78 54.54 839013
20061012 54.66 54.96 54.54 54.93 751731
20061013 54.83 54.93 54.58 54.77 456699
20061016 54.53 55.48 54.53 55.30 908138
20061017 55.20 55.21 54.57 55.10 800569
20061018 55.42 55.65 54.53 54.67 905634
20061019 54.30 54.31 53.72 54.07 1518489
20061020 54.33 54.58 53.82 54.52 1203797
20061023 54.57 55.36 54.57 55.32 968372
20061024 55.26 55.74 54.82 54.96 1218323
20061025 55.16 55.18 54.49 54.84 705523
20061026 55.20 55.20 54.51 54.87 724432
20061027 54.70 54.70 54.21 54.42 1109501
20061030 54.45 55.25 54.34 55.07 927673
20061031 54.90 55.33 54.49 54.62 1036620
20061101 54.52 55.19 54.15 54.15 1152579
20061102 53.76 54.53 53.76 54.28 927924
20061103 54.11 54.57 53.68 53.78 968748
20061106 53.86 54.48 53.78 54.21 958729
20061107 54.40 54.70 54.23 54.41 747473
20061108 54.30 54.59 54.04 54.10 832481
20061109 54.10 54.41 53.70 53.74 823902
20061110 54.08 54.36 53.79 54.12 711868
20061113 54.21 54.94 54.12 54.83 904352
20061114 54.85 55.03 54.20 54.86 730893
20061115 54.99 55.38 54.79 55.19 663125
20061116 55.47 55.75 55.05 55.61 1030437
20061117 54.49 54.53 52.20 52.78 4116649
20061120 52.18 52.72 51.90 52.11 2461634
20061121 52.01 52.44 51.69 52.32 1787069
20061122 52.13 52.68 52.13 52.31 959312
20061124 52.07 52.33 52.07 52.23 264106
20061127 52.03 52.09 51.29 51.67 1330478
20061128 51.53 51.82 51.30 51.59 1688961
20061129 51.79 51.82 51.53 51.78 2288671
20061130 51.71 52.00 51.55 51.71 1140978
20061201 52.03 52.06 51.42 51.78 1268431
20061204 51.79 52.69 51.79 52.59 1237220
20061205 52.72 53.63 52.72 53.37 1560639
20061206 53.17 53.48 52.93 52.93 1023225
20061207 53.06 53.28 52.84 52.84 559423
20061208 52.68 53.12 52.60 52.89 625076
20061211 52.90 52.94 52.48 52.58 603067
20061212 52.55 52.56 51.96 52.30 1486530
20061213 52.46 52.56 52.03 52.10 964410
20061214 52.21 52.90 52.11 52.69 1663098
20061215 52.88 53.17 52.72 53.14 1065004
20061218 53.32 53.32 52.83 52.87 617615
20061219 52.88 53.24 52.65 53.22 811219
20061220 53.19 53.19 52.66 52.66 759119
20061221 52.84 52.84 52.11 52.30 579566
20061222 52.13 52.13 50.68 51.67 1344778
20061226 51.68 52.27 51.54 52.23 465543
20061227 52.23 52.35 52.01 52.30 706148
20061228 52.11 52.44 52.06 52.07 446394
20061229 52.07 52.11 51.58 51.64 429483
20070103 51.63 52.32 51.51 51.90 996118
20070104 51.99 52.04 51.48 51.89 897140
20070105 51.66 52.10 51.49 52.06 1162739
20070108 51.99 51.99 51.56 51.71 945137
20070109 52.10 52.66 51.83 52.44 1379097
20070110 52.44 52.62 51.97 52.51 729525
20070111 52.51 53.54 52.51 53.42 1143963
20070112 53.28 54.15 53.24 53.94 946380
20070116 53.94 54.33 53.94 54.12 711495
20070117 54.12 54.59 53.78 54.55 1013153
20070118 54.41 54.44 52.92 53.09 2346740
20070119 53.49 53.64 52.75 53.20 1739196
20070122 52.99 53.14 52.47 52.65 831114
20070123 52.66 53.16 52.56 53.11 820171
20070124 53.10 53.47 52.89 53.27 991890
20070125 53.44 53.46 52.68 52.84 905223
20070126 52.65 52.66 51.91 52.38 1194695
20070129 52.44 52.84 52.25 52.57 738478
20070130 52.77 52.81 52.30 52.81 621221
20070131 52.81 53.49 52.81 53.31 1120710
20070201 53.26 54.83 53.25 54.54 2061620
20070202 54.57 54.71 54.05 54.45 1004946
20070205 54.19 54.28 53.71 53.94 715474
20070206 53.94 54.70 53.94 54.62 1017132
20070207 54.69 55.06 54.69 54.96 974979
20070208 54.74 54.94 54.33 54.37 661011
20070209 54.57 55.02 54.54 54.61 919273
20070212 54.68 55.34 54.61 54.65 1013277
20070213 54.98 55.56 54.93 55.34 1057046
20070214 55.46 55.74 55.14 55.58 748295
20070215 55.41 55.74 55.41 55.64 538446
20070216 55.73 55.90 55.15 55.26 1009988
20070220 54.82 55.45 54.24 55.25 1045415
20070221 55.15 55.37 54.84 55.31 863218
20070222 55.49 55.52 54.54 54.63 849763
20070223 54.63 54.97 54.20 54.88 973820
20070226 55.25 55.46 54.81 55.09 1101210
20070227 54.74 54.74 52.53 53.54 1668418
20070228 53.54 54.38 53.47 53.67 1516093
20070301 53.22 53.84 52.41 53.46 1070350
20070302 53.28 53.55 52.82 53.05 1616573
20070305 53.05 53.43 52.56 52.73 1104543
20070306 53.01 53.65 52.87 53.39 1057389
20070307 53.18 53.46 52.94 53.08 719286
20070308 53.26 54.12 53.19 53.87 865933
20070309 54.20 55.18 54.16 55.06 1434005
20070312 54.93 55.95 54.93 55.66 1740878
20070313 55.74 56.38 54.79 54.93 2908869
20070314 55.05 55.44 54.19 55.30 1406601
20070315 55.34 56.16 55.30 55.88 903953
20070316 55.87 56.30 55.36 55.93 1343400
20070319 55.93 57.02 55.80 56.96 2076635
20070320 57.11 57.89 57.11 57.70 2264635
20070321 57.41 58.54 57.26 58.44 1205641
20070322 58.45 58.50 58.09 58.23 1118369
20070323 58.02 58.65 57.93 58.55 971104
20070326 58.51 58.56 57.54 58.56 893214
20070327 58.13 58.33 57.76 57.99 815076
20070328 57.91 57.91 57.06 57.27 861860
20070329 57.70 57.85 56.68 57.20 1137502
20070330 57.15 57.72 56.48 56.96 1349942
20070402 56.96 57.29 56.66 57.19 861489
20070403 57.39 57.89 57.05 57.68 779895
20070404 57.68 57.92 57.47 57.78 647691
20070405 57.54 57.72 57.37 57.57 777056
20070409 58.14 58.98 57.90 58.17 844331
20070410 58.01 58.05 57.19 57.43 1056772
20070411 57.60 57.72 56.97 57.16 1077633
20070412 57.21 57.81 56.86 57.81 756812
20070413 57.80 57.80 57.30 57.52 486355
20070416 57.74 58.48 57.64 58.42 832851
20070417 58.32 58.33 57.32 57.34 1201814
20070418 57.34 57.61 56.93 57.45 1613734
20070419 57.94 61.48 57.45 61.16 3549154
20070420 61.22 61.22 60.53 60.96 2214271
20070423 60.69 61.12 60.56 60.77 1382531
20070424 60.61 60.84 59.82 60.13 1230205
20070425 60.19 60.81 60.19 60.74 1011222
20070426 60.44 60.70 60.03 60.27 905311
20070427 60.28 60.57 59.62 60.53 898892
20070430 60.53 60.58 59.61 59.62 1517821
20070501 59.63 59.71 59.03 59.35 1123430
20070502 59.27 60.31 59.26 59.96 840381
20070503 59.91 60.79 59.91 60.77 1190581
20070504 60.75 60.85 60.15 60.60 665837
20070507 60.76 61.46 60.64 61.41 802485
20070508 61.29 61.31 60.70 61.04 813133
20070509 60.96 61.67 60.91 61.67 863655
20070510 61.22 61.45 60.43 60.62 1005533
20070511 60.78 61.05 60.43 60.87 995723
20070514 60.74 61.31 60.60 60.75 769723
20070515 60.98 61.64 60.74 60.90 790324
20070516 61.00 61.26 60.58 61.17 860834
20070517 61.09 61.73 61.08 61.57 918101
20070518 62.03 64.26 61.65 63.45 2858780
20070521 62.86 63.87 62.46 63.58 2314566
20070522 63.31 63.67 63.09 63.51 1031775
20070523 63.51 64.10 63.02 63.09 929873
20070524 62.69 62.98 62.20 62.43 1762749
20070525 62.52 62.98 62.43 62.88 849062
20070529 62.79 62.96 62.06 62.30 886218
20070530 62.06 62.83 61.57 62.80 1308542
20070531 62.72 62.86 62.11 62.13 1162004
20070601 62.13 62.79 61.93 62.28 1035209
20070604 61.96 62.31 61.59 62.15 1288063
20070605 61.85 62.38 61.78 62.26 891859
20070606 62.27 62.27 61.57 61.79 1398427
20070607 61.41 61.79 60.17 60.17 1361639
20070608 60.18 60.61 59.66 60.53 754272
20070611 60.31 60.68 59.86 60.52 844280
20070612 60.52 60.56 59.48 59.49 1039500
20070613 59.96 60.53 59.61 60.53 630543
20070614 60.41 61.08 60.41 60.77 568985
20070615 61.57 61.84 61.02 61.15 979046
20070618 61.19 61.64 60.92 61.01 537838
20070619 60.63 61.06 60.36 61.01 706939
20070620 61.17 61.61 60.52 60.52 865004
20070621 60.50 61.06 59.97 60.84 597679
20070622 60.49 60.98 59.88 60.00 1243550
20070625 60.08 60.72 59.86 60.20 1021107
20070626 60.63 61.06 60.08 60.26 1200876
20070627 59.76 61.48 59.69 61.41 1216327
20070628 61.10 61.16 60.60 60.79 1272980
20070629 61.03 62.78 60.97 62.07 1846625
20070702 62.47 62.91 62.26 62.75 855929
20070703 62.67 62.78 62.39 62.41 309263
20070705 62.41 63.42 62.41 63.14 950351
20070706 62.79 63.00 62.64 62.83 679838
20070709 62.99 63.52 62.82 63.51 1005533
20070710 63.08 63.36 62.55 62.56 1134290
20070711 62.56 63.11 62.47 62.75 919940
20070712 62.90 63.89 62.75 63.89 1152071
20070713 63.56 64.42 63.45 64.27 639372
20070716 64.02 64.82 63.83 64.19 863777
20070717 64.64 65.74 64.55 65.72 1653611
20070718 64.93 65.72 64.18 65.58 1594260
20070719 63.32 66.40 63.31 65.65 3111512
20070720 66.26 66.43 65.19 65.74 3219177
20070723 65.87 67.21 65.48 67.03 1681325
20070724 66.19 67.07 65.75 66.22 2175876
20070725 66.58 66.63 64.77 65.52 2050920
20070726 64.81 65.04 62.47 63.36 2487959
20070727 63.32 63.75 61.60 62.02 2082067
20070730 61.98 63.29 61.73 63.07 1412651
20070731 63.31 63.86 62.13 62.20 1671637
20070801 62.34 64.51 61.67 64.37 2933827
20070802 64.45 65.00 63.69 64.06 1267830
20070803 64.25 64.55 62.21 62.21 1540796
20070806 62.69 63.66 61.38 63.66 2035346
20070807 63.00 63.91 62.23 63.33 1497263
20070808 63.70 63.95 62.34 62.81 2503943
20070809 61.35 61.77 59.12 59.27 1852287
20070810 58.86 61.64 58.31 61.12 1725366
20070813 61.57 62.07 60.79 61.80 1505874
20070814 62.11 62.27 59.34 59.34 1093930
20070815 59.11 59.72 57.83 57.94 1389550
20070816 57.66 59.11 55.67 58.58 2820149
20070817 60.63 60.89 58.54 59.41 2213926
20070820 59.60 60.34 59.36 60.24 1117804
20070821 60.63 60.70 59.53 59.83 922063
20070822 60.24 60.96 59.88 60.07 1309403
20070823 60.22 60.47 59.00 59.75 1241314
20070824 59.52 60.79 59.43 60.75 1073954
20070827 60.52 60.73 60.04 60.14 630462
20070828 59.89 60.11 58.46 58.52 770903
20070829 59.06 60.33 58.87 60.25 1135100
20070830 59.60 60.66 59.58 60.34 1020847
20070831 61.08 61.37 59.94 60.22 803791
20070904 60.47 60.75 59.73 60.45 735580
20070905 59.84 60.11 59.12 59.91 981991
20070906 60.22 60.90 59.70 60.60 1024014
20070907 59.89 59.89 58.18 58.37 890759
20070910 58.59 59.04 57.67 58.59 1197829
20070911 58.99 59.62 58.80 59.56 880284
20070912 59.48 61.53 59.45 61.16 1888098
20070913 61.87 62.12 61.27 61.58 1194541
20070914 61.43 61.59 60.27 60.62 1173590
20070917 60.51 61.06 60.32 60.48 759088
20070918 60.83 62.19 60.18 62.15 1241314
20070919 62.80 64.04 62.60 63.53 1727559
20070920 63.39 63.46 61.65 61.71 1244359
20070921 62.14 62.63 61.57 61.57 1846197
20070924 61.82 62.42 61.24 61.24 1447895
20070925 61.20 61.81 60.75 61.71 819260
20070926 61.96 62.57 61.60 62.07 1083576
20070927 62.23 63.04 61.71 62.53 1030469
20070928 62.24 62.53 61.80 62.03 1235345
20071001 62.02 63.45 62.02 63.14 837043
20071002 62.79 62.89 61.98 62.60 1026572
20071003 62.23 63.00 62.16 62.62 939359
20071004 62.73 63.56 62.35 63.11 722547
20071005 63.79 64.73 63.41 64.47 916216
20071008 64.12 64.45 63.22 63.59 701718
20071009 63.63 64.41 63.42 64.18 702205
20071010 64.17 64.75 63.68 64.25 720598
20071011 64.56 65.48 63.88 64.15 836191
20071012 64.45 64.96 64.05 64.91 625103
20071015 65.07 65.64 63.52 64.02 817311
20071016 63.95 64.86 63.63 64.50 1082846
20071017 64.86 65.27 63.24 63.79 963233
20071018 62.39 63.63 61.72 61.88 2214900
20071019 61.66 62.05 60.88 60.88 2388959
20071022 60.29 61.42 60.15 61.14 1557641
20071023 61.66 62.03 60.76 61.39 1108425
20071024 61.16 61.39 60.58 61.17 1377126
20071025 61.28 61.66 60.06 60.29 1664464
20071026 60.87 60.93 60.19 60.38 882964
20071029 60.75 60.97 60.42 60.82 1156659
20071030 60.65 60.77 59.65 59.80 1142530
20071031 60.14 61.37 59.76 61.36 1146062
20071101 61.16 61.16 59.77 59.90 1171641
20071102 60.70 60.70 59.42 60.16 901478
20071105 59.92 60.11 59.02 59.50 1047888
20071106 59.93 60.65 59.09 60.53 907325
20071107 60.19 60.26 58.27 58.27 1229414
20071108 58.32 59.46 57.74 59.22 1508557
20071109 58.40 58.62 57.22 57.27 1560443
20071112 57.06 57.79 56.61 56.63 1249733
20071113 57.27 57.46 56.39 56.72 1588624
20071114 57.17 57.22 56.28 56.29 1531416
20071115 56.06 56.97 55.27 55.69 1592494
20071116 55.96 56.22 54.59 55.22 1800158
20071119 55.09 55.34 54.02 54.10 1449173
20071120 54.07 55.29 53.91 54.78 1408656
20071121 54.05 54.81 53.92 54.08 1397045
20071123 54.55 55.12 54.12 54.98 415328
20071126 54.94 56.18 54.35 54.57 1318189
20071127 54.74 55.25 53.69 54.57 2026206
20071128 54.63 56.76 54.63 56.75 2507812
20071129 56.46 58.14 56.07 56.56 1363422
20071130 57.12 57.12 55.93 56.75 2002742
20071203 56.36 57.09 56.30 56.58 1346006
20071204 56.36 56.76 55.98 56.28 859441
20071205 56.92 56.92 56.47 56.86 1231712
20071206 56.84 57.29 56.54 57.05 1016308
20071207 57.51 58.32 57.16 58.11 808765
20071210 58.55 58.76 58.05 58.58 614405
20071211 58.64 58.67 56.59 56.67 1129755
20071212 57.83 58.30 56.81 57.55 1033724
20071213 57.58 58.39 57.18 58.29 1356287
20071214 57.37 58.24 57.37 57.38 1189502
20071217 57.43 57.46 56.15 56.22 1376001
20071218 56.88 57.60 56.20 57.42 1610152
20071219 57.84 57.84 56.49 56.79 1096737
20071220 57.13 57.85 56.72 57.72 1073273
20071221 58.28 59.38 57.58 59.30 1733759
20071224 59.31 59.70 59.13 59.37 237296
20071226 59.18 59.49 58.61 59.42 506400
20071227 56.84 58.70 56.84 58.37 1580399
20071228 58.98 59.14 57.94 58.23 911327
20071231 58.19 58.52 57.95 58.07 831140
20080102 58.70 58.70 56.31 56.72 1454978
20080103 56.98 57.05 55.82 56.08 1505897
20080104 55.71 55.81 54.97 55.12 1514121
20080107 55.78 55.99 54.32 55.40 2133968
20080108 55.78 56.22 53.87 53.92 2423392
20080109 52.82 54.13 52.43 53.77 3059809
20080110 53.69 54.29 52.49 53.83 2250076
20080111 53.45 53.45 52.19 52.25 2516883
20080114 52.37 53.64 52.37 53.40 1564676
20080115 52.40 53.04 51.47 51.47 1908283
20080116 51.68 52.10 50.63 50.91 2949627
20080117 52.55 54.65 51.59 51.79 3856479
20080118 51.65 52.82 50.20 51.31 3102261
20080122 48.87 51.68 48.86 50.86 3457116
20080123 49.47 52.92 48.44 52.86 2983976
20080124 52.72 53.94 52.20 52.73 2380577
20080125 53.57 54.36 51.84 52.09 2212946
20080128 52.35 53.38 51.65 53.33 1812615
20080129 53.77 54.30 53.17 53.36 1771856
20080130 53.33 54.50 52.60 52.83 1868371
20080131 52.59 55.12 52.11 54.05 2154045
20080201 54.55 55.63 54.35 55.55 1406237
20080204 56.02 56.16 54.78 54.92 1679575
20080205 53.88 54.54 53.20 53.20 1099035
20080206 53.81 54.56 53.22 53.45 1143301
20080207 52.88 53.77 52.68 53.20 1441916
20080208 52.86 53.52 52.44 53.22 1200629
20080211 52.92 53.83 52.83 53.58 1008809
20080212 53.43 54.44 53.18 53.80 1417243
20080213 54.56 54.91 53.76 54.21 1673890
20080214 54.13 54.16 52.92 53.07 1699652
20080215 52.93 53.13 51.98 52.79 2395332
20080219 53.50 54.21 53.14 53.94 1568667
20080220 52.08 53.42 52.08 53.08 2004896
20080221 53.41 53.72 52.97 53.34 2100402
20080222 53.67 53.71 52.43 53.66 1346436
20080225 53.83 55.01 53.47 55.01 1543086
20080226 54.82 55.36 54.28 54.81 1666308
20080227 54.58 55.09 54.12 54.32 1982100
20080228 53.68 54.07 52.59 53.24 3024862
20080229 52.95 52.98 51.34 51.66 2003216
20080303 51.70 52.25 51.42 52.23 2127398
20080304 51.67 51.97 50.41 51.07 2507500
20080305 51.27 51.87 51.02 51.46 2966551
20080306 50.88 51.47 50.50 50.55 2272576
20080307 50.05 50.07 48.53 48.82 3329736
20080310 48.96 48.96 47.72 47.92 3439879
20080311 49.42 49.78 48.15 49.78 2813934
20080312 49.59 50.68 49.39 49.86 1534807
20080313 49.27 50.75 48.59 50.48 2368081
20080314 50.65 50.85 48.38 49.18 2982148
20080317 48.10 49.43 47.63 48.34 3061216
20080318 49.76 50.75 48.69 49.96 2211265
20080319 50.57 50.99 48.67 48.67 1806446
20080320 48.73 49.58 48.44 49.21 1897632
20080324 49.09 51.49 48.84 50.47 1653110
20080325 50.83 51.20 50.25 50.89 966094
20080326 50.66 50.92 49.58 49.82 1437262
20080327 50.04 50.42 49.07 49.66 1407027
20080328 49.96 49.96 48.97 49.41 1417825
20080331 49.05 50.61 49.05 50.43 2124398
20080401 50.50 52.12 50.14 52.12 1967222
20080402 51.72 53.51 51.72 52.62 3245388
20080403 52.32 53.78 51.96 52.89 1999497
20080404 53.03 54.35 52.74 54.02 1818924
20080407 54.52 54.52 52.99 53.17 1749335
20080408 53.01 53.30 52.60 53.23 1479256
20080409 53.45 53.67 52.54 52.73 908862
20080410 52.63 53.44 52.27 53.09 1365993
20080411 52.58 53.40 52.36 52.66 1191420
20080414 53.10 53.10 52.21 52.27 1195979
20080415 52.45 52.92 52.11 52.53 1059440
20080416 52.87 54.94 52.75 54.94 2380919
20080417 54.56 55.03 53.43 53.97 1707941
20080418 55.15 55.43 54.07 55.35 1611476
20080421 54.77 55.03 53.95 54.47 1707581
20080422 54.07 54.42 53.12 53.97 1797928
20080423 54.16 54.56 52.44 52.73 1356275
20080424 52.71 53.39 52.09 53.07 1367913
20080425 53.41 54.12 52.99 54.04 1031724
20080428 54.29 55.45 52.48 52.86 1399468
20080429 52.68 53.03 51.78 51.95 1483215
20080430 51.82 52.57 50.87 51.15 2302331
20080501 51.06 52.29 50.37 52.02 2325848
20080502 52.26 52.99 51.94 52.38 2295972
20080505 52.31 52.80 51.73 52.71 1407147
20080506 52.68 53.01 51.92 52.78 1686944
20080507 52.80 53.40 52.27 52.31 1567922
20080508 52.74 53.16 52.34 53.04 810901
20080509 52.23 52.76 51.88 52.17 796266
20080512 52.50 52.97 51.52 52.95 1114082
20080513 52.74 53.46 52.74 53.46 961302
20080514 53.69 54.96 53.41 54.59 1478422
20080515 54.72 55.30 54.06 55.15 1465810
20080516 54.98 55.85 54.98 55.67 1443321
20080519 55.63 55.63 54.15 54.36 1253654
20080520 53.80 54.57 53.80 54.28 1057801
20080521 54.35 54.49 53.06 53.29 1769347
20080522 53.58 54.03 53.12 53.51 1087310
20080523 53.52 53.53 52.34 52.50 1589319
20080527 52.52 52.68 51.83 52.29 1386683
20080528 52.59 53.25 52.12 53.25 1230333
20080529 52.70 53.67 52.46 53.29 1173100
20080530 53.58 53.90 52.72 52.97 1290184
20080602 52.78 52.89 52.18 52.51 1045664
20080603 51.14 52.26 51.14 51.60 2104655
20080604 51.63 52.71 51.50 51.99 1491392
20080605 52.50 53.04 52.08 53.04 1010563
20080606 52.69 52.69 51.42 51.46 1720681
20080609 51.73 51.80 50.56 51.16 1503410
20080610 50.49 50.89 49.99 50.72 1517569
20080611 50.56 51.04 50.30 50.43 1384184
20080612 50.43 50.79 49.85 50.22 2128690
20080613 50.43 52.15 50.34 52.08 2324306
20080616 51.73 52.27 51.48 51.99 1378235
20080617 52.18 52.48 51.65 51.76 1035312
20080618 51.53 51.53 50.64 51.00 1111226
20080619 50.97 51.61 50.56 51.24 1211414
20080620 50.85 51.23 49.99 50.40 1672134
20080623 50.72 51.07 50.18 50.93 1060180
20080624 50.80 50.85 49.51 49.66 1610975
20080625 49.72 50.11 49.48 49.65 1941760
20080626 49.19 49.27 48.03 48.07 1587891
20080627 48.03 48.44 47.74 48.03 1374189
20080630 48.00 48.65 47.39 48.22 2478157
20080701 47.76 48.48 47.40 48.33 2165219
20080702 48.64 48.72 46.69 46.77 2265407
20080703 47.06 47.37 45.93 46.75 1361338
20080707 46.98 47.53 46.36 46.77 1531134
20080708 46.34 47.41 46.22 47.32 2265407
20080709 47.47 47.78 45.94 45.95 2161293
20080710 46.47 47.54 45.97 46.58 2810371
20080711 46.08 46.94 45.42 46.58 2337395
20080714 47.55 47.55 46.13 46.34 1989593
20080715 45.90 47.38 45.67 46.89 2522539
20080716 47.11 47.97 46.14 47.97 3158291
20080717 49.16 51.73 49.16 51.30 3930045
20080718 51.24 52.45 50.55 51.08 2491008
20080721 51.39 51.54 50.48 51.24 2118338
20080722 50.95 51.90 50.74 51.78 2783360
20080723 51.95 52.66 51.43 52.26 3104389
20080724 52.17 52.37 51.20 51.27 2121670
20080725 51.54 51.87 50.72 50.83 2116434
20080728 50.77 51.10 49.87 50.08 1729129
20080729 50.38 51.03 49.31 50.64 2016128
20080730 51.03 51.83 50.77 51.83 1727226
20080731 51.49 52.02 50.79 50.96 1352771
20080801 51.05 51.31 49.69 49.70 898000
20080804 49.64 49.67 48.85 49.01 1154895
20080805 49.34 50.85 49.28 50.85 1526017
20080806 50.80 52.22 50.80 52.07 2305506
20080807 51.92 53.28 51.51 51.95 2443200
20080808 52.11 53.73 51.50 53.68 1824111
20080811 53.49 54.82 53.08 54.56 1956967
20080812 54.26 54.97 54.17 54.45 1175171
20080813 54.16 54.44 52.48 53.76 1770072
20080814 53.45 53.75 52.82 53.55 1695031
20080815 53.58 54.85 52.87 54.73 1395929
20080818 55.06 55.07 54.29 54.45 1667422
20080819 54.10 54.54 53.18 53.47 1134229
20080820 53.18 53.81 52.91 53.76 894357
20080821 53.44 53.51 52.50 52.96 1419291
20080822 52.95 53.55 52.55 52.93 1424010
20080825 52.78 52.82 51.36 51.99 1516986
20080826 51.94 52.33 51.53 52.33 1200657
20080827 52.30 52.72 52.23 52.48 705457
20080828 52.89 53.95 52.72 53.83 1608309
20080829 53.64 53.88 53.24 53.28 965387
20080902 54.32 55.91 53.90 55.34 2443790
20080903 56.27 57.38 55.90 56.56 2768378
20080904 56.27 56.27 54.30 55.55 2211116
20080905 55.15 55.39 54.16 55.17 1961215
20080908 55.17 56.17 54.83 55.81 1892545
20080909 55.61 56.33 54.72 54.76 2095486
20080910 55.22 55.68 54.46 54.99 2887547
20080911 54.30 56.59 53.95 56.51 2023631
20080912 56.15 57.49 55.89 57.44 1850777
20080915 55.48 58.52 55.48 56.47 2023985
20080916 55.65 57.28 54.28 57.08 2643664
20080917 55.97 56.56 54.01 56.36 3156208
20080918 57.01 58.17 54.16 57.05 4995422
20080919 56.96 59.23 56.59 56.76 3553124
20080922 56.22 57.49 54.67 54.92 1860688
20080923 54.92 55.51 52.64 52.73 2465146
20080924 52.51 52.51 50.11 50.63 3051198
20080925 50.79 52.54 50.26 51.84 1985639
20080926 50.97 52.17 50.90 52.07 1491146
20080929 51.33 52.25 48.39 48.86 2761299
20080930 49.89 49.89 48.80 49.43 1973014
20081001 49.00 50.09 48.04 49.09 1756858
20081002 49.06 49.06 47.10 47.20 1720281
20081003 47.80 48.72 46.61 46.71 1834848
20081006 46.28 46.64 43.68 46.33 2368159
20081007 46.75 47.00 42.66 42.94 2954093
20081008 42.12 45.76 41.94 43.20 3023943
20081009 43.28 44.47 39.99 40.06 2487210
20081010 38.96 41.50 36.98 39.24 3293194
20081013 40.47 43.41 39.50 43.22 2130765
20081014 44.36 44.95 41.57 42.61 2486030
20081015 41.94 41.94 37.17 37.71 2151177
20081016 36.83 43.30 36.83 43.30 4768293
20081017 40.18 43.05 40.18 40.83 2428098
20081020 41.30 42.80 40.69 42.80 1475572
20081021 43.63 44.12 41.85 42.09 2116842
20081022 41.83 41.83 38.19 39.58 2328987
20081023 40.00 41.48 37.48 39.28 2434823
20081024 36.77 39.43 36.46 38.23 1718983
20081027 37.79 39.61 37.16 37.19 1692082
20081028 38.32 40.58 36.44 40.55 2303147
20081029 39.14 42.19 39.14 40.57 1988942
20081030 41.61 42.04 39.97 41.70 1160541
20081031 41.44 42.59 40.84 42.02 1387198
20081103 41.73 42.94 41.61 42.40 919017
20081104 43.22 44.00 42.72 43.67 1491854
20081105 43.12 43.61 40.78 40.87 1654915
20081106 40.90 41.43 37.95 38.28 2961883
20081107 38.48 40.16 38.15 40.11 1790759
20081110 41.41 41.55 38.83 39.46 1255609
20081111 39.95 40.07 38.26 39.31 2273632
20081112 38.56 39.21 37.77 37.87 1990186
20081113 38.18 41.58 37.36 41.46 2490913
20081114 41.01 41.11 38.78 38.89 1387938
20081117 38.62 39.78 37.79 37.80 1772672
20081118 37.71 38.97 36.86 38.01 1739065
20081119 37.69 38.34 35.14 35.30 1861941
20081120 34.94 36.08 31.59 31.69 3165161
20081121 32.45 33.19 30.80 33.01 3961585
20081124 33.55 36.65 33.55 35.73 2745885
20081125 36.23 37.20 34.98 36.45 1709541
20081126 35.99 37.64 35.28 37.61 1245223
20081128 37.35 37.94 37.02 37.64 551838
20081201 35.78 36.41 33.81 33.93 2021927
20081202 34.42 35.86 34.19 35.82 1463671
20081203 35.14 37.18 34.66 36.93 1570094
20081204 35.83 37.17 35.47 36.05 1401941
20081205 35.64 37.40 34.31 37.28 1546289
20081208 38.07 39.70 38.01 39.26 1864275
20081209 38.88 39.82 38.00 38.13 1378952
20081210 38.56 38.96 37.49 38.35 1363549
20081211 38.28 38.67 36.09 36.51 1518283
20081212 36.07 38.05 35.13 37.61 1627040
20081215 38.03 38.30 36.65 37.32 1443250
20081216 37.65 39.55 37.45 39.38 1513382
20081217 38.91 39.42 37.77 38.13 1881079
20081218 38.10 38.37 36.46 36.59 1767304
20081219 36.85 37.69 35.39 35.53 3262365
20081222 36.03 36.22 33.52 34.03 4738172
20081223 34.57 34.74 33.16 33.36 2762922
20081224 33.51 33.72 33.17 33.28 1208698
20081226 33.64 33.87 32.86 33.76 995385
20081229 33.91 33.91 32.88 33.28 1668466
20081230 33.43 34.68 33.21 34.68 1760886
20081231 34.52 36.54 34.52 36.36 2162657
20090102 36.38 37.47 35.74 37.32 1489110
20090105 37.04 37.55 36.42 37.09 1386421
20090106 37.45 38.95 37.29 38.59 1875594
20090107 38.37 38.37 36.80 36.97 1754235
20090108 36.80 37.90 36.42 37.87 1215817
20090109 38.08 38.35 36.87 37.11 1365183
20090112 36.94 37.12 36.21 36.49 1207648
20090113 36.26 36.38 35.40 35.74 2235357
20090114 34.99 35.50 34.29 34.51 1829151
20090115 34.46 36.18 33.97 35.49 3073557
20090116 33.97 35.96 33.97 35.50 3057804
20090120 35.20 35.50 33.72 33.94 4388212
20090121 34.55 34.79 33.23 34.67 3996359
20090122 33.64 34.30 33.24 33.67 3070173
20090123 33.00 34.15 32.74 33.60 2573064
20090126 33.86 34.48 32.88 33.29 1941526
20090127 33.56 34.06 32.83 33.53 2388574
20090128 34.27 35.36 33.97 35.06 2051216
20090129 34.65 34.96 33.63 33.75 1535087
20090130 33.70 33.85 32.06 32.20 2215869
20090202 31.85 32.51 31.19 32.13 1601134
20090203 32.29 32.61 31.57 31.71 4266735
20090204 31.97 31.98 31.18 31.25 3388626
20090205 31.20 32.59 30.93 32.27 2801664
20090206 32.26 33.70 32.26 33.52 1664031
20090209 33.46 34.41 33.15 33.64 1681885
20090210 33.40 34.02 31.81 32.04 2395342
20090211 32.30 32.52 31.60 32.02 1473473
20090212 31.71 31.78 30.52 31.64 2087391
20090213 31.46 31.59 29.14 31.03 1835802
20090217 30.23 30.83 29.46 29.46 2347498
20090218 29.83 30.14 29.05 29.67 2177918
20090219 30.29 30.54 28.93 29.10 2740091
20090220 28.78 29.41 27.50 28.44 3693935
20090223 28.94 28.94 27.02 27.05 2949886
20090224 27.25 28.47 26.81 28.27 2729636
20090225 28.37 28.53 27.54 27.83 2514900
20090226 27.90 28.64 27.28 27.36 1996157
20090227 26.85 27.76 26.68 27.03 2123803
20090302 26.70 26.92 26.02 26.15 3046626
20090303 26.58 26.76 25.77 25.94 4179819
20090304 26.32 27.34 26.15 26.91 2999061
20090305 26.11 26.26 24.51 24.79 4106977
20090306 25.00 25.90 24.51 25.61 5524531
20090309 25.41 26.01 25.22 25.68 3838701
20090310 25.98 28.48 25.98 28.45 3575940
20090311 28.70 28.91 28.24 28.64 3044903
20090312 28.58 30.08 28.37 29.89 4464640
20090313 28.78 29.04 28.40 28.72 5044277
20090316 29.04 29.36 28.54 28.67 3389123
20090317 28.66 29.57 28.21 29.57 2303496
20090318 29.66 30.73 29.00 30.45 2643810
20090319 30.75 30.94 30.24 30.55 2367032
20090320 30.60 30.83 30.02 30.21 3755978
20090323 30.84 32.20 30.49 32.20 1781306
20090324 31.85 32.52 31.62 31.85 1889306
20090325 31.85 33.13 31.04 32.10 2748019
20090326 32.40 33.99 32.37 33.69 2376339
20090327 32.86 32.86 30.90 32.03 4517721
20090330 31.63 32.15 30.75 32.09 4514963
20090331 32.46 32.67 31.68 32.12 2453777
20090401 31.72 34.49 30.99 34.35 4212679
20090402 35.08 36.90 34.64 36.60 4318496
20090403 35.79 38.78 35.70 38.78 4639852
20090406 38.45 38.67 38.00 38.53 3432093
20090407 37.85 38.07 36.48 37.25 3995875
20090408 37.40 37.57 36.45 37.31 3061907
20090409 38.10 39.18 37.81 39.14 1925612
20090413 38.86 39.65 37.90 39.28 1897119
20090414 38.92 39.52 38.10 38.41 1911710
20090415 38.34 38.68 38.00 38.68 2996303
20090416 38.88 40.30 38.35 40.13 3477821
20090417 40.16 40.17 38.43 39.42 2640593
20090420 39.45 39.45 37.08 37.59 3367064
20090421 37.25 38.06 36.77 37.98 2916912
20090422 37.25 39.41 37.25 38.37 2196990
20090423 38.38 38.70 36.83 37.82 1980416
20090424 37.81 39.85 37.81 39.57 2365998
20090427 39.00 39.14 37.90 38.32 1882642
20090428 37.88 38.10 37.34 37.63 2067505
20090429 38.10 38.83 38.09 38.40 1582196
20090430 38.85 39.23 37.96 38.34 1900565
20090501 38.28 38.77 37.91 38.31 1702834
20090504 38.51 40.54 38.27 40.47 2086233
20090505 40.66 40.69 39.32 39.84 1848519
20090506 40.24 40.32 39.26 39.98 2122654
20090507 40.29 41.31 38.10 38.51 3015445
20090508 38.81 39.43 38.33 39.38 2166187
20090511 38.83 39.02 37.93 38.34 1919973
20090512 38.65 38.83 37.74 38.47 1862508
20090513 37.83 37.86 36.78 36.89 2404906
20090514 36.74 37.79 36.66 37.34 1408692
20090515 37.54 38.02 36.82 37.16 1727135
20090518 37.54 38.87 37.48 38.81 1383934
20090519 38.74 39.66 38.52 39.32 1791187
20090520 39.59 41.20 39.37 40.06 3221116
20090521 39.71 39.71 38.37 38.77 2260108
20090522 38.92 39.75 38.70 39.30 1029035
20090526 39.13 39.86 38.60 39.64 2303150
20090527 39.62 39.91 38.50 38.58 1377574
20090528 39.04 39.16 37.81 38.82 1745647
20090529 39.15 39.16 38.31 39.16 1443216
20090601 39.77 40.76 39.47 40.54 1349069
20090602 40.36 40.53 40.06 40.18 1740650
20090603 39.84 39.98 38.66 39.27 1875795
20090604 39.41 39.84 38.99 39.62 1479217
20090605 40.38 40.50 39.23 39.66 1967444
20090608 39.50 39.62 38.22 39.00 1794935
20090609 39.19 40.24 38.88 40.08 1715778
20090610 40.39 40.42 38.95 39.84 2364022
20090611 39.94 40.56 39.89 40.02 1371896
20090612 40.29 40.29 39.52 39.74 2411947
20090615 39.57 39.57 38.48 38.73 1381549
20090616 39.04 39.04 37.86 37.92 1935986
20090617 37.80 38.43 37.33 38.07 1651386
20090618 38.13 38.67 37.73 37.81 1567459
20090619 38.01 38.12 37.42 37.70 2339037
20090622 37.24 37.43 36.66 36.68 2414332
20090623 36.71 36.75 36.18 36.55 2304285
20090624 36.96 38.22 36.76 37.84 2341876
20090625 37.71 38.62 37.42 38.60 1553150
20090626 38.51 38.72 38.17 38.36 2003218
20090629 38.36 38.88 37.96 38.62 1288424
20090630 38.70 39.12 38.26 38.66 1925992
20090701 38.62 39.01 38.29 38.55 1430951
20090702 37.92 38.55 37.11 37.11 1231072
20090706 36.98 37.97 36.61 37.88 1571320
20090707 37.91 37.91 36.60 36.65 1713507
20090708 36.73 37.05 36.43 36.82 1987318
20090709 37.11 37.35 36.69 37.08 1005186
20090710 36.78 37.20 36.29 36.93 1503180
20090713 36.88 38.46 36.62 38.36 2266127
20090714 38.36 39.10 38.15 38.86 1511811
20090715 39.44 40.60 39.42 40.59 2290317
20090716 41.52 43.59 41.47 43.38 5700295
20090717 43.01 44.16 42.98 43.64 2733798
20090720 43.97 44.62 43.62 44.42 2491899
20090721 44.85 45.70 43.47 44.41 2543459
20090722 44.04 45.21 44.04 44.69 1448781
20090723 44.69 46.29 44.48 46.20 2423758
20090724 45.90 46.28 45.29 46.28 1268322
20090727 46.18 46.93 45.98 46.50 1166225
20090728 46.10 46.44 45.61 46.27 1116255
20090729 45.80 46.22 45.16 45.68 1709419
20090730 46.17 48.30 46.08 47.91 2827491
20090731 47.72 48.97 47.72 48.43 2036380
20090803 48.96 50.12 48.74 50.03 1644004
20090804 49.61 50.26 49.47 50.23 1608571
20090805 50.43 50.59 49.42 50.29 1959835
20090806 50.71 50.78 49.65 49.91 1872114
20090807 50.34 50.34 49.38 49.95 2501740
20090810 49.82 49.82 48.73 48.96 1956049
20090811 48.68 49.28 48.50 49.02 1689617
20090812 48.79 49.70 48.71 49.35 3065320
20090813 49.38 50.14 49.22 49.68 2078689
20090814 49.39 49.68 48.01 48.51 1285355
20090817 48.15 48.15 46.88 47.08 1864463
20090818 47.14 47.49 46.52 47.06 1865925
20090819 46.55 47.83 46.44 47.49 2332294
20090820 47.49 47.75 46.79 47.24 1318659
20090821 47.67 48.62 47.38 48.48 1284455
20090824 48.78 49.09 48.00 48.13 1090707
20090825 48.53 49.27 48.14 48.25 1480341
20090826 48.14 48.66 47.55 47.76 1482592
20090827 47.69 49.25 47.16 49.05 2907126
20090828 49.36 50.15 48.79 49.72 2792587
20090831 49.10 49.30 48.68 49.24 1452100
20090901 48.95 49.65 47.93 48.07 1963362
20090902 47.83 48.16 47.38 47.93 1892816
20090903 48.26 48.26 47.52 48.09 1561351
20090904 48.05 48.81 47.55 48.79 1771977
20090908 49.01 49.42 48.67 49.23 2550683
20090909 49.14 50.34 48.74 50.18 2862121
20090910 50.13 50.73 49.69 50.65 2686487
20090911 50.86 51.24 50.41 50.93 1776477
20090914 50.61 51.50 50.23 51.47 1199957
20090915 51.48 52.97 51.18 52.80 2522780
20090916 53.37 53.73 53.03 53.23 3247705
20090917 53.28 53.53 52.31 52.69 2664884
20090918 52.80 53.34 52.73 53.02 1993403
20090921 52.28 53.34 51.93 53.05 2215843
20090922 53.71 53.72 53.19 53.43 1492943
20090923 53.66 53.66 52.44 52.48 2007918
20090924 52.73 53.00 51.70 52.01 1186793
20090925 51.64 52.01 50.95 51.24 1348025
20090928 51.59 52.66 51.38 52.22 1177005
20090929 52.22 52.89 52.10 52.21 1135937
20090930 52.24 52.46 51.22 51.74 2567223
20091001 51.73 51.85 50.21 50.27 1683766
20091002 49.72 50.60 49.12 50.00 1326310
20091005 50.23 51.23 49.95 51.14 1202883
20091006 51.58 52.27 50.66 51.58 1572152
20091007 51.58 51.83 51.06 51.43 764980
20091008 51.97 52.77 51.81 52.63 1363327
20091009 52.70 53.11 52.37 53.10 883232
20091012 53.10 53.75 53.05 53.42 916986
20091013 53.15 53.96 53.08 53.90 920586
20091014 54.31 54.97 54.27 54.69 1621208
20091015 53.19 55.31 53.19 55.18 2982848
20091016 55.01 55.01 53.98 54.48 2114243
20091019 54.37 55.38 54.37 55.08 1211884
20091020 55.03 55.03 53.88 54.40 1137737
20091021 54.40 54.99 52.92 53.03 1777377
20091022 53.03 54.09 52.39 53.93 1416659
20091023 54.01 54.19 52.46 52.74 1235849
20091026 52.74 53.45 51.39 51.74 1616708
20091027 51.61 52.86 51.57 52.44 2005667
20091028 52.43 52.94 50.78 50.88 2509616
20091029 51.45 51.96 51.15 51.91 2340845
20091030 51.73 51.73 49.67 50.15 1830034
20091102 50.43 51.32 49.96 51.10 2172412
20091103 50.65 51.67 49.92 51.53 1464139
20091104 52.02 52.17 51.13 51.25 1252051
20091105 51.68 52.75 51.50 52.61 1143813
20091106 52.57 53.38 52.21 52.74 1187226
20091109 53.16 54.60 53.06 54.60 1202723
20091110 54.45 54.94 54.19 54.69 1205176
20091111 55.15 55.37 54.53 54.88 912188
20091112 54.80 54.89 53.65 54.02 1212645
20091113 54.18 54.59 53.60 54.14 1077300
20091116 54.46 55.31 54.46 55.10 1035715
20091117 54.83 55.16 54.52 54.95 826119
20091118 55.06 55.06 53.89 54.28 1230483
20091119 53.97 53.97 52.84 53.35 1363822
20091120 53.00 53.40 52.62 53.15 1218108
20091123 53.63 54.85 53.63 54.29 2193843
20091124 54.17 54.58 53.54 53.68 1502846
20091125 53.93 54.69 53.74 54.42 654429
20091127 53.14 53.88 52.75 53.22 455982
20091130 53.22 53.73 52.79 53.31 1023675
20091201 53.86 54.15 53.59 53.74 1037611
20091202 53.82 54.78 53.53 54.31 1200047
20091203 54.50 54.54 53.41 53.45 922444
20091204 54.25 54.39 53.55 54.16 2374898
20091207 53.97 54.54 53.89 54.11 1083320
20091208 53.70 53.80 52.61 52.78 1312872
20091209 52.88 53.36 52.16 53.32 1134381
20091210 53.57 53.93 52.67 52.96 1384781
20091211 53.30 53.30 52.05 52.48 1604968
20091214 52.83 53.60 52.61 53.54 1198263
20091215 53.23 53.80 52.63 52.75 1164037
20091216 53.11 53.47 52.89 53.17 974509
20091217 53.10 53.10 52.23 52.30 738268
20091218 52.69 52.83 51.71 51.83 1696611
20091221 52.10 52.61 51.89 52.23 761457
20091222 52.51 52.98 52.24 52.80 777846
20091223 53.05 53.22 52.42 53.19 698244
20091224 53.23 53.58 53.15 53.43 184846
20091228 53.37 53.96 53.24 53.63 1271510
20091229 53.59 53.82 53.07 53.24 960684
20091230 52.94 53.51 52.70 53.15 784758
20091231 53.32 53.32 52.46 52.51 428891
20100104 53.19 54.39 52.91 54.36 1345315
20100105 54.18 54.84 54.18 54.39 1259024
20100106 54.19 55.61 54.19 55.24 1688361
20100107 55.03 55.51 54.62 55.50 1359920
20100108 55.36 55.60 54.96 55.39 1503069
20100111 55.50 55.61 54.97 55.32 1108628
20100112 54.72 55.00 53.96 54.56 1242747
20100113 54.88 55.18 54.19 55.14 957897
20100114 56.34 57.12 56.00 56.32 2500321
20100115 56.28 56.48 55.31 55.66 1675651
20100119 55.80 57.64 55.63 57.61 1857821
20100120 57.27 57.51 55.85 56.63 2360851
20100121 54.95 56.03 52.92 53.01 6103362
20100122 53.19 54.66 52.84 53.75 3319529
20100125 54.49 55.10 54.30 54.79 1989153
20100126 54.44 54.98 53.68 53.79 1475866
20100127 53.66 53.66 52.37 53.38 1818132
20100128 53.66 53.66 51.83 52.93 1669185
20100129 53.24 53.96 52.60 52.63 2233533
20100201 53.16 53.41 52.80 53.39 1521130
20100202 53.32 54.27 52.82 53.76 1208743
20100203 53.45 54.13 52.79 53.11 1652016
20100204 52.65 52.88 51.62 51.78 1612550
20100205 51.70 52.47 51.09 52.33 2419270
20100208 52.35 52.79 51.49 51.74 1713557
20100209 52.36 53.40 51.97 53.06 1708205
20100210 53.01 53.87 52.35 53.59 1996065
20100211 53.44 54.18 52.95 54.02 1602404
20100212 53.32 54.48 52.99 54.14 1645215
20100216 54.71 55.09 54.28 55.09 1066374
20100217 55.46 56.06 55.26 55.93 1573398
20100218 55.89 56.34 55.61 56.20 1100760
20100219 55.91 56.90 55.65 56.54 1112473
20100222 56.59 56.76 55.85 56.17 932015
20100223 56.02 56.16 55.25 55.61 1093245
20100224 55.85 56.54 55.49 56.20 1313264
20100225 55.33 55.43 54.77 55.25 2081066
20100226 55.19 55.89 55.07 55.69 1119325
20100301 55.82 56.50 55.43 56.45 1121424
20100302 56.69 56.89 56.20 56.65 1371943
20100303 56.81 57.72 56.60 56.96 1352605
20100304 56.83 57.37 56.56 56.93 1278013
20100305 57.36 57.46 57.12 57.27 1275913
20100308 57.41 57.68 57.17 57.51 1032135
20100309 57.25 57.52 56.73 56.95 876320
20100310 56.99 57.91 56.39 57.64 1500132
20100311 57.31 57.31 56.78 57.27 1056999
20100312 57.79 58.50 57.58 58.06 1384320
20100315 58.21 58.49 57.95 58.36 953454
20100316 58.41 58.61 57.99 58.49 969035
20100317 58.45 59.80 58.39 59.63 1332382
20100318 59.48 59.48 58.37 58.58 1625115
20100319 58.76 59.16 58.53 58.76 1729433
20100322 58.27 59.35 58.00 59.25 1093245
20100323 59.34 59.81 58.92 59.77 665141
20100324 59.38 59.64 58.82 59.21 999425
20100325 59.55 59.78 58.51 58.54 1163969
20100326 58.77 60.04 58.69 59.79 1473499
20100329 60.00 60.29 59.25 59.51 998983
20100330 59.63 60.09 59.08 59.77 660058
20100331 59.56 59.87 59.04 59.18 1259337
20100401 59.70 60.20 59.70 60.18 824934
20100405 60.29 60.74 59.89 60.56 750121
20100406 60.52 61.40 60.48 61.17 1163859
20100407 60.86 61.87 60.80 61.04 1385978
20100408 60.84 61.53 60.51 61.47 1643348
20100409 61.59 62.15 61.39 62.15 1651194
20100412 62.25 62.47 62.04 62.34 1494717
20100413 62.29 62.86 61.72 62.74 1192480
20100414 62.74 62.95 62.20 62.90 2012884
20100415 63.12 63.34 61.72 63.10 2262850
20100416 63.12 63.56 62.11 62.58 1897514
20100419 62.54 63.62 62.27 63.53 1818944
20100420 63.68 64.05 63.22 63.72 1272045
20100421 63.42 63.96 63.03 63.79 1065508
20100422 63.36 63.60 62.77 63.57 2024376
20100423 63.56 64.50 63.13 64.49 1500132
20100426 64.48 64.98 63.97 64.00 1059319
20100427 64.08 64.23 62.35 62.40 1652742
20100428 62.72 63.43 62.29 63.27 1421009
20100429 63.77 64.53 63.40 64.47 1430954
20100430 64.65 65.37 63.67 63.68 1786897
20100503 64.09 64.59 63.70 64.50 1609423
20100504 63.72 64.04 61.38 61.96 2229367
20100505 61.47 61.74 60.56 61.06 2446623
20100506 60.78 61.44 55.55 59.07 2655276
20100507 58.98 60.21 57.79 58.19 2529977
20100510 60.95 61.33 59.98 61.20 1679526
20100511 60.44 61.32 60.12 60.60 1560914
20100512 60.95 61.74 60.55 61.70 980244
20100513 61.41 61.99 60.79 60.92 981560
20100514 60.30 60.48 58.87 59.38 1080330
20100517 59.67 61.02 59.13 60.32 2370367
20100518 60.81 62.09 59.83 59.87 2167784
20100519 59.70 59.70 57.73 58.71 2840647
20100520 57.61 57.65 56.16 56.16 3428333
20100521 54.96 57.39 54.83 57.19 2880879
20100524 56.98 57.04 56.12 56.13 2390428
20100525 54.32 56.78 53.83 56.76 2133802
20100526 57.31 57.31 56.07 56.43 3530282
20100527 57.71 59.38 57.21 59.38 2077675
20100528 59.19 59.34 58.28 58.45 2278174
20100601 57.79 58.56 57.05 57.05 1692681
20100602 57.36 59.08 57.31 59.05 1858211
20100603 59.11 59.44 57.88 58.35 1905787
20100604 56.73 57.52 56.19 56.37 1998637
20100607 56.37 56.97 55.15 55.21 2820586
20100608 55.24 56.85 54.99 56.68 2970988
20100609 57.15 57.70 56.17 56.48 2985787
20100610 57.36 58.10 57.16 57.76 2608576
20100611 57.27 59.23 57.27 59.09 2516932
20100614 59.59 59.85 58.40 58.45 2244520
20100615 59.08 59.84 58.89 59.82 1177236
20100616 62.49 62.49 60.48 60.70 3268504
20100617 61.04 61.06 59.02 60.35 2441402
20100618 60.33 61.38 60.33 60.81 1911158
20100621 61.77 62.29 60.57 60.95 1256493
20100622 61.08 61.37 59.75 59.79 1478478
20100623 59.83 60.04 58.67 59.39 1596103
20100624 58.94 58.98 57.47 57.57 1658259
20100625 57.66 58.11 56.90 57.42 2867176
20100628 57.67 57.92 56.91 57.37 1061913
20100629 56.36 56.36 55.31 55.65 1912474
20100630 55.64 56.59 54.94 55.11 1295628
20100701 54.92 55.95 54.45 55.69 2612961
20100702 55.84 56.27 54.66 55.25 1270524
20100706 55.87 56.44 54.69 55.24 1700354
20100707 55.12 57.53 55.02 57.53 1741682
20100708 58.35 58.93 57.79 58.61 1902827
20100709 58.50 59.37 58.33 58.95 1189075
20100712 58.77 58.81 57.66 58.18 1836615
20100713 58.68 59.84 58.59 59.60 1869940
20100714 59.31 59.90 58.15 58.86 2297358
20100715 58.85 59.50 58.02 58.93 1581195
20100716 58.67 58.82 56.80 56.98 1851852
20100719 57.31 57.60 56.17 56.69 1853935
20100720 56.07 59.06 56.07 58.97 3061756
20100721 59.42 59.76 58.59 59.11 2268637
20100722 59.70 60.94 59.30 60.21 1658478
20100723 60.19 61.78 60.04 61.71 1395604
20100726 61.89 62.25 61.42 62.21 1803180
20100727 62.79 63.43 62.49 62.76 2781232
20100728 62.39 63.11 62.39 62.80 1348247
20100729 63.11 63.64 61.89 62.78 1455567
20100730 61.94 63.59 61.89 63.37 1410403
20100802 63.96 65.02 63.85 64.88 1394727
20100803 64.24 64.76 63.75 63.87 1369294
20100804 64.11 64.70 64.03 64.66 1154215
20100805 64.35 64.63 63.48 64.08 1683034
20100806 63.79 64.44 63.01 63.95 1454178
20100809 64.18 64.51 63.80 64.15 911009
20100810 63.65 64.18 63.10 63.75 1216745
20100811 62.46 62.46 61.34 61.65 1244589
20100812 60.51 61.61 60.46 61.46 1011725
20100813 61.14 61.57 60.93 60.97 785278
20100816 60.53 61.40 60.18 61.15 797786
20100817 61.90 62.75 61.86 62.28 1232625
20100818 62.26 62.26 61.33 61.83 1214570
20100819 61.47 61.59 59.80 60.30 1305606
20100820 59.76 60.26 59.50 60.13 1117335
20100823 60.52 60.84 59.72 59.77 667921
20100824 59.14 59.50 58.87 59.04 1445694
20100825 58.77 60.13 58.03 59.89 1778295
20100826 60.25 61.09 59.92 60.06 1346501
20100827 60.45 61.70 59.73 61.69 1146157
20100830 61.34 61.51 60.19 60.20 1141154
20100831 59.98 60.80 59.70 60.53 1488656
20100901 61.44 62.89 61.15 62.67 1265907
20100902 62.89 63.38 62.74 63.37 739379
20100903 63.86 64.56 63.86 64.34 1309630
20100907 63.86 63.96 62.59 62.78 1588066
20100908 62.78 63.87 62.71 63.53 1270366
20100909 64.33 64.33 63.61 63.73 781906
20100910 63.95 65.28 63.92 65.07 1859759
20100913 65.73 66.12 65.65 65.87 1637989
20100914 65.48 65.84 65.23 65.59 1445585
20100915 65.38 66.10 64.63 65.86 1273847
20100916 65.53 66.48 65.38 66.41 1627113
20100917 66.46 66.87 65.90 66.24 1355202
20100920 66.55 67.05 66.20 66.81 1464836
20100921 66.59 66.88 65.86 66.37 1892062
20100922 66.26 67.03 66.26 66.27 1570882
20100923 65.84 66.49 65.38 65.69 1140502
20100924 66.67 67.28 66.26 67.04 1078397
20100927 67.05 67.30 66.73 66.92 727524
20100928 67.16 67.41 65.87 67.25 1410454
20100929 66.90 67.58 66.69 67.03 1483979
20100930 67.58 68.03 66.50 66.93 1970373
20101001 67.58 67.58 66.82 67.20 660851
20101004 66.90 67.18 66.29 66.42 1410563
20101005 67.05 68.36 66.90 68.04 1531726
20101006 67.82 68.92 67.82 68.74 1348676
20101007 68.96 68.96 67.96 68.54 1014444
20101008 68.51 69.37 68.46 69.15 831720
20101011 69.30 69.50 68.71 68.96 833786
20101012 68.61 69.55 68.28 69.42 1156599
20101013 69.74 70.45 69.74 70.10 1168563
20101014 70.05 70.38 69.76 70.18 1621348
20101015 70.83 71.11 69.72 70.58 1660938
20101018 70.66 70.86 70.23 70.69 1068173
20101019 69.70 70.60 69.20 69.66 1417524
20101020 69.81 71.67 69.32 71.22 1374780
20101021 70.33 71.14 69.83 70.49 1815492
20101022 71.14 71.14 70.11 70.27 1198908
20101025 70.70 71.71 70.45 71.10 1276131
20101026 70.53 71.42 70.11 71.07 1374345
20101027 70.15 70.69 69.73 70.58 1092102
20101028 71.00 71.35 69.97 70.43 1022492
20101029 70.12 70.94 69.97 70.52 1112114
20101101 70.91 71.59 70.11 70.49 1562180
20101102 71.06 71.84 71.06 71.38 1054904
20101103 71.43 71.92 70.70 71.61 1295599
20101104 72.35 73.01 72.20 72.75 1278850
20101105 72.69 73.41 72.32 73.25 1385547
20101108 73.10 73.48 72.82 73.22 1159739
20101109 73.32 73.53 72.16 72.45 939392
20101110 72.33 72.52 71.40 72.23 1590389
20101111 71.63 72.66 71.42 72.32 1181450
20101112 71.39 72.03 70.73 71.08 1091691
20101115 71.20 72.09 71.03 71.16 1242370
20101116 70.63 70.71 69.45 69.97 1667942
20101117 70.07 70.95 69.76 70.44 1219255
20101118 71.40 72.23 71.29 71.80 1068252
20101119 71.67 71.97 71.20 71.64 1020510
20101122 71.22 71.81 70.37 71.61 806536
20101123 70.64 70.75 69.76 70.29 930643
20101124 70.74 72.05 70.74 72.02 822630
20101126 71.26 72.21 71.17 71.87 665146
20101129 71.29 72.17 70.56 72.03 1380195
20101130 71.31 72.68 71.06 72.18 2257371
20101201 73.25 74.02 73.13 73.94 1254359
20101202 73.85 74.33 73.62 74.24 1360428
20101203 73.90 74.98 73.77 74.81 1088667
20101206 74.46 74.53 73.86 74.02 1026127
20101207 74.78 74.98 74.36 74.48 1294864
20101208 74.44 74.81 73.69 73.92 1087479
20101209 74.29 74.29 73.62 74.11 956566
20101210 74.46 74.92 74.23 74.90 1055183
20101213 74.97 75.27 74.49 74.49 1316791
20101214 74.71 75.55 74.51 75.30 1128848
20101215 75.13 76.46 75.13 76.01 1498469
20101216 75.91 75.91 75.01 75.42 1900927
20101217 75.58 76.06 75.02 75.93 2492084
20101220 75.87 76.37 75.70 76.25 955162
20101221 76.38 76.80 76.28 76.36 1063932
20101222 76.59 76.70 76.13 76.51 543199
20101223 76.47 76.84 76.32 76.66 523541
20101227 76.31 77.03 76.19 76.86 566422
20101228 76.80 77.82 76.78 77.63 1044597
20101229 77.63 78.19 77.63 77.96 783961
20101230 77.72 78.03 77.38 77.63 851577
20101231 77.64 78.31 77.48 77.83 814745
20110103 78.24 78.74 78.06 78.41 1005820
20110104 78.37 78.41 76.74 77.24 1265053
20110105 77.10 77.88 76.87 77.68 1339366
20110106 77.64 77.76 77.16 77.40 1427073
20110107 76.90 77.34 75.73 76.21 1790970
20110110 75.99 76.73 75.09 76.45 1659301
20110111 76.50 76.83 75.82 75.94 1291732
20110112 76.43 77.00 76.30 76.85 887330
20110113 76.66 76.92 76.27 76.42 716237
20110114 76.59 77.14 76.13 76.97 928483
20110118 77.11 77.36 76.87 77.02 1152179
20110119 77.06 77.22 76.02 76.65 1854157
20110120 74.52 75.82 72.91 75.32 3282958
20110121 75.99 76.78 75.74 76.06 1925338
20110124 76.15 77.16 75.99 77.13 1669347
20110125 76.96 77.73 76.61 77.38 1261488
20110126 77.77 79.10 77.51 78.50 1546859
20110127 77.77 78.25 77.27 77.69 1360860
20110128 77.97 79.02 76.80 77.06 2390336
20110131 77.24 78.69 77.16 78.03 2317859
20110201 78.47 79.82 78.47 79.63 1720329
20110202 79.29 79.44 78.62 78.83 893595
20110203 78.74 79.51 78.16 79.25 977089
20110204 79.26 79.66 78.65 79.48 709432
20110207 79.68 80.43 79.50 79.70 1665998
20110208 79.69 80.45 79.65 80.30 989834
20110209 79.89 80.22 79.30 80.07 901372
20110210 79.68 81.29 79.45 81.03 1124527
20110211 80.65 82.11 80.56 81.82 1097092
20110214 81.83 82.27 81.70 81.93 1102168
20110215 81.71 82.29 81.47 81.80 1391752
20110216 82.14 82.93 82.09 82.63 1259324
20110217 82.52 83.47 82.31 83.33 899947
20110218 83.78 84.16 83.03 83.98 1440838
20110222 82.67 83.04 81.00 81.11 1468854
20110223 81.12 81.70 79.33 80.63 1867625
20110224 80.50 81.29 78.89 80.07 1393715
20110225 80.80 81.75 80.40 81.45 1483559
20110228 81.59 82.66 81.56 82.34 1435900
20110301 82.79 83.06 81.66 81.74 1995790
20110302 81.43 82.62 81.42 81.99 1673016
20110303 82.83 83.68 82.81 83.60 1118278
20110304 83.37 83.67 81.89 82.51 1190196
20110307 82.85 83.51 80.92 81.53 1561811
20110308 81.85 83.05 81.23 82.76 865919
20110309 82.46 82.74 81.39 82.03 925064
20110310 81.25 81.33 80.12 80.54 1458334
20110311 80.15 81.98 80.07 81.52 1290668
20110314 81.28 82.15 80.82 81.83 970040
20110315 79.46 81.46 79.20 80.86 1604640
20110316 80.46 81.10 78.90 79.67 1939114
20110317 81.07 82.63 80.84 81.20 2206393
20110318 82.51 82.88 81.42 81.48 2169361
20110321 82.79 82.87 82.18 82.50 1528106
20110322 82.87 82.89 81.94 82.07 1106685
20110323 81.77 82.54 81.05 82.24 1025857
20110324 82.71 82.89 81.90 82.62 680112
20110325 82.91 83.84 82.71 83.32 1012332
20110328 83.70 83.84 83.16 83.27 1066647
20110329 83.28 84.44 82.92 84.39 1422697
20110330 87.98 89.96 87.29 89.37 5100627
20110331 89.01 89.39 88.62 88.70 2050749
20110401 89.00 89.95 88.18 88.60 1702213
20110404 88.69 90.14 88.67 89.89 1551721
20110405 89.58 91.12 88.94 89.76 1414324
20110406 90.23 90.51 89.63 89.82 1199320
20110407 89.80 90.34 89.02 89.50 1072336
20110408 89.81 90.09 88.10 88.82 964780
20110411 88.94 89.43 88.04 88.45 842948
20110412 87.69 88.26 87.08 87.35 1036484
20110413 87.84 87.97 85.34 85.96 1883082
20110414 85.71 86.53 85.44 86.16 1370851
20110415 86.43 86.66 85.56 86.31 1862580
20110418 85.19 85.44 83.98 85.14 1431070
20110419 85.25 86.82 85.14 86.77 1203507
20110420 87.99 88.47 87.19 88.07 1725398
20110421 88.14 89.18 87.50 88.17 1154774
20110425 88.39 88.50 86.83 87.04 852931
20110426 87.65 88.20 87.16 87.54 870642
20110427 87.76 87.84 86.11 87.20 1200716
20110428 87.16 87.86 87.07 87.70 681508
20110429 88.12 88.25 87.33 88.20 1180750
20110502 88.50 88.96 87.58 87.69 821802
20110503 87.80 87.94 85.09 85.80 1369885
20110504 85.74 86.16 83.65 84.21 1243545
20110505 83.82 85.11 83.64 84.07 1267482
20110506 85.40 86.17 84.32 84.74 1553012
20110509 84.86 85.90 84.62 85.58 804879
20110510 85.99 86.54 85.60 86.05 835491
20110511 86.05 86.07 83.98 84.37 1244756
20110512 84.33 84.42 83.00 84.11 1224384
20110513 83.93 84.42 82.33 82.94 1088709
20110516 82.66 84.10 82.41 83.08 1221931
20110517 82.81 82.99 81.41 81.96 1530186
20110518 82.26 83.66 81.77 83.52 1193025
20110519 83.94 84.45 82.83 83.37 837197
20110520 83.34 83.34 81.57 82.55 921034
20110523 81.51 81.57 80.68 81.25 1124974
20110524 81.50 82.07 80.39 80.56 1082629
20110525 80.25 82.17 80.25 81.87 1093508
20110526 81.74 82.18 81.00 81.66 1031644
20110527 82.09 82.78 81.92 82.32 664830
20110531 83.05 83.37 82.31 83.16 1017458
20110601 82.91 83.10 81.30 81.34 1208278
20110602 81.22 82.16 80.37 80.79 1076976
20110603 79.64 79.95 79.12 79.62 1164973
20110606 79.58 80.08 78.80 78.85 747814
20110607 79.57 80.87 79.42 80.33 1645809
20110608 79.91 79.92 79.01 79.17 1147907
20110609 79.39 80.39 79.07 79.93 775226
20110610 79.74 79.77 78.71 78.86 1141080
20110613 78.99 79.28 78.19 78.60 1111001
20110614 79.56 80.52 79.56 80.16 772133
20110615 79.18 79.64 78.05 78.72 1261289
20110616 78.49 79.39 77.59 78.86 1322514
20110617 79.43 79.93 79.02 79.46 1801644
20110620 79.20 80.38 79.13 80.09 816078
20110621 80.65 82.40 80.47 82.25 993245
20110622 82.26 83.07 81.75 82.26 1184385
20110623 80.95 81.64 79.92 81.57 1312807
20110624 81.72 81.95 80.89 81.72 3469959
20110627 81.29 82.03 80.08 81.53 1481655
20110628 82.02 82.93 81.44 82.93 1397924
20110629 83.25 83.81 82.43 83.57 1211051
20110630 83.92 85.29 83.59 85.12 1158039
20110701 85.30 86.26 84.79 86.11 840504
20110705 85.88 86.03 85.32 85.77 1062043
20110706 86.06 87.56 85.86 86.73 1803137
20110707 87.68 87.99 87.27 87.54 1133720
20110708 86.28 86.47 85.66 86.37 1522720
20110711 84.92 85.47 84.25 84.63 1119641
20110712 84.40 85.02 84.11 84.24 1178199
20110713 84.78 85.25 84.12 84.31 1221504
20110714 84.36 84.60 82.78 82.92 1811563
20110715 83.30 84.14 83.06 84.07 1243050
20110718 83.90 83.90 82.67 83.17 1480375
20110719 83.61 84.29 83.42 83.67 1474722
20110720 83.84 84.09 83.16 83.77 897782
20110721 85.83 85.92 84.15 84.36 1518774
20110722 84.38 84.92 83.13 83.38 1530506
20110725 82.64 84.10 82.31 83.02 1577865
20110726 82.95 82.98 81.02 81.18 1822336
20110727 80.82 81.12 79.61 79.69 1350673
20110728 80.00 80.98 79.15 79.27 1299155
20110729 78.19 79.61 77.86 78.94 1334567
20110801 80.08 80.36 77.64 78.66 1602184
20110802 78.17 78.92 76.60 76.62 1950438
20110803 76.92 77.59 74.67 77.48 2774516
20110804 76.42 76.42 72.77 72.83 2930137
20110805 74.21 74.62 71.48 73.02 3252260
20110808 71.49 72.35 68.00 68.90 3621915
20110809 69.97 73.21 68.72 73.02 2908692
20110810 71.16 71.66 68.86 69.00 2663680
20110811 69.29 71.54 68.90 70.75 3438527
20110812 71.92 72.04 70.60 70.89 2660080
20110815 71.44 72.41 70.97 72.36 2102928
20110816 71.54 71.80 70.29 71.02 1510517
20110817 71.47 72.51 70.63 71.12 1344175
20110818 69.08 69.18 65.98 66.50 2416869
20110819 65.54 67.27 64.98 65.05 2171645
20110822 66.42 66.87 64.88 65.11 1426870
20110823 65.39 67.19 65.03 67.19 1534340
20110824 66.88 68.00 66.39 67.90 1191281
20110825 68.33 68.70 66.76 67.13 958870
20110826 67.37 68.64 65.30 68.32 1440528
20110829 69.27 71.32 69.21 71.30 1405481
20110830 70.98 72.67 70.76 72.23 1745046
20110831 72.76 73.33 71.84 72.34 1710422
20110901 72.44 72.86 70.79 70.86 1798305
20110902 69.42 69.90 69.27 69.48 2374092
20110906 67.56 69.19 67.34 69.13 2394422
20110907 70.21 70.86 70.17 70.84 2533233
20110908 70.40 71.23 70.22 70.68 2585010
20110909 69.80 69.86 68.61 69.04 2315010
20110912 68.26 69.37 67.56 69.06 1923987
20110913 69.51 70.75 69.05 70.54 1385470
20110914 71.00 72.66 69.71 71.78 1688187
20110915 72.51 73.40 72.24 73.12 1026529
20110916 73.55 74.39 73.22 74.27 1940716
20110919 72.70 73.67 71.78 73.40 1864481
20110920 73.79 74.73 72.74 73.21 1710316
20110921 73.09 73.32 69.42 69.45 1801587
20110922 67.17 67.27 65.08 66.21 2277739
20110923 65.64 66.67 64.48 65.00 2274669
20110926 65.70 68.47 64.69 68.42 2240363
20110927 70.32 71.93 69.49 70.38 2304528
20110928 70.55 70.69 67.48 67.53 1667858
20110929 70.02 70.02 67.05 68.33 1735305
20110930 67.12 68.18 66.58 66.73 1895293
20111003 66.11 67.58 64.77 64.86 2461551
20111004 63.90 66.84 62.74 66.74 2011763
20111005 67.21 69.04 66.31 68.72 1500669
20111006 68.38 69.71 67.24 69.62 1670822
20111007 69.75 70.50 68.41 69.40 1287423
20111010 70.82 72.39 70.80 72.19 938646
20111011 71.88 72.55 71.46 71.98 936105
20111012 72.65 74.08 72.65 73.44 1199223
20111013 72.50 73.59 71.94 73.36 1180905
20111014 74.46 75.40 73.79 75.28 912599
20111017 75.16 75.45 73.22 73.52 1274081
20111018 73.37 76.68 72.99 76.25 1360270
20111019 76.03 76.50 73.95 74.46 1701634
20111020 75.72 76.44 73.94 76.20 1632493
20111021 77.42 79.11 77.17 79.03 1722175
20111024 79.31 80.14 78.96 79.71 2192398
20111025 79.43 79.95 77.84 77.95 1290281
20111026 79.40 80.66 78.15 80.15 1363552
20111027 82.30 84.96 81.66 83.99 1758387
20111028 83.31 85.00 82.91 84.41 1454611
20111031 82.90 83.19 81.55 81.61 1360693
20111101 78.46 81.83 78.46 79.90 1545352
20111102 80.88 82.49 80.61 81.88 808941
20111103 83.11 84.02 81.95 83.73 957282
20111104 83.21 83.86 81.74 83.59 730270
20111107 83.80 84.40 82.26 83.96 818152
20111108 84.38 85.16 83.20 84.96 837840
20111109 82.51 82.90 80.61 81.20 1463590
20111110 82.04 82.67 80.86 81.96 1077283
20111111 83.31 84.20 83.27 83.75 931366
20111114 83.44 83.73 82.34 82.97 1165338
20111115 82.55 83.64 82.04 83.03 976287
20111116 81.61 82.52 80.62 80.73 1631599
20111117 80.51 81.30 77.92 78.62 1772887
20111118 79.21 80.08 78.51 79.47 986282
20111121 78.31 78.37 77.10 77.78 1402887
20111122 77.48 78.52 76.65 77.25 1944159
20111123 76.33 76.67 75.46 75.63 966924
20111125 75.30 76.42 75.16 75.52 341280
20111128 78.22 79.13 77.90 78.47 988491
20111129 79.78 79.90 78.54 79.03 1336293
20111130 82.07 83.45 81.66 83.41 1347445
20111201 82.88 83.44 81.90 82.27 997644
20111202 82.24 82.68 80.41 80.67 1607929
20111205 82.14 82.74 80.44 80.96 1516296
20111206 80.91 81.98 80.32 81.21 1012477
20111207 80.95 81.22 79.96 80.48 1553854
20111208 80.21 80.35 78.35 78.54 1492415
20111209 77.55 80.18 77.18 79.79 1550908
20111212 78.70 78.85 77.84 78.44 997433
20111213 79.09 79.91 76.75 77.34 1538705
20111214 76.84 77.33 75.92 76.23 1509143
20111215 77.38 77.56 75.70 76.16 1484104
20111216 76.90 78.07 76.23 76.87 1537337
20111219 76.99 77.41 74.90 75.22 1189956
20111220 76.08 77.35 76.00 76.78 2140047
20111221 77.15 78.16 76.56 78.10 1113578
20111222 78.20 78.56 77.67 78.29 1478528
20111223 78.46 79.42 78.29 79.38 638479
20111227 79.18 80.26 79.07 79.81 551581
20111228 79.96 80.07 78.55 78.70 736003
20111229 78.75 79.90 78.37 79.84 658047
20111230 79.96 80.06 79.36 79.36 585983
20120103 81.08 82.01 80.76 80.91 775559
20120104 80.89 81.44 80.40 81.08 764723
20120105 80.31 80.45 79.15 80.36 1204158
20120106 80.30 80.74 80.07 80.57 659310
20120109 80.61 80.77 79.77 80.16 900331
20120110 81.19 82.37 81.09 81.88 807962
20120111 81.65 82.32 81.58 82.32 836893
20120112 82.46 83.73 82.17 83.65 717592
20120113 83.36 83.67 82.14 83.19 757570
20120117 84.35 84.64 83.27 83.69 727061
20120118 83.90 85.53 83.72 85.45 1104636
20120119 84.98 84.98 82.45 83.42 2115219
20120120 83.35 84.79 83.35 84.52 1279904
20120123 84.46 84.60 83.67 83.96 714331
20120124 83.17 84.23 82.93 84.12 947251
20120125 83.72 85.25 83.31 85.00 718750
20120126 85.50 86.39 84.13 84.44 1004692
20120127 84.35 85.09 83.71 84.66 831738
20120130 83.68 85.16 83.28 85.04 846677
20120131 85.36 85.55 84.15 85.15 1135460
20120201 86.23 87.10 85.83 86.37 1214363
20120202 86.48 86.48 85.26 85.36 697393
20120203 86.47 87.03 86.21 86.71 1150294
20120206 86.19 86.45 85.96 86.39 511709
20120207 86.09 86.88 85.54 86.76 725062
20120208 86.72 87.16 85.90 87.08 643845
20120209 87.08 87.54 86.65 87.48 971238
20120210 86.65 86.65 85.72 86.34 783765
20120213 86.89 87.29 86.34 86.58 544533
20120214 86.54 86.86 85.24 86.04 1022156
20120215 86.68 86.68 85.47 86.03 846572
20120216 86.16 87.54 86.00 87.43 734295
20120217 87.87 88.43 87.56 88.12 845109
20120221 87.35 88.29 86.95 87.98 1488872
20120222 87.98 89.11 87.75 87.81 1070813
20120223 87.71 88.48 87.51 88.20 528036
20120224 88.00 88.54 87.52 87.69 674603
20120227 87.23 89.13 86.76 88.90 928533
20120228 88.76 89.60 88.34 88.89 1108866
20120229 88.88 89.09 86.99 87.29 1223338
20120301 87.52 88.94 87.52 88.64 851172
20120302 88.91 89.34 88.11 88.48 583234
20120305 88.16 88.29 87.24 87.64 684848
20120306 86.31 87.01 86.13 86.48 813433
20120307 86.69 86.98 86.14 86.62 1023560
20120308 87.54 89.33 87.43 88.90 1075413
20120309 88.96 89.57 88.58 88.74 783325
20120312 88.92 89.56 88.65 89.05 680980
20120313 89.64 90.31 89.31 90.21 897798
20120314 90.09 90.48 89.20 89.61 800052
20120315 89.82 89.89 89.21 89.57 1066631
20120316 89.98 90.41 89.29 89.52 1469009
20120319 89.30 90.65 89.30 90.36 1865951
20120320 89.69 90.10 89.27 89.85 1262227
20120321 89.81 90.54 89.32 90.05 822319
20120322 89.53 89.55 88.55 88.92 733668
20120323 89.04 90.08 88.36 89.58 786670
20120326 90.23 91.28 89.75 91.27 839673
20120327 91.42 92.15 91.29 91.58 843332
20120328 91.60 92.21 90.27 90.66 1208075
20120329 89.92 91.66 89.92 91.53 1081790
20120330 92.21 92.21 91.27 91.64 721228
20120402 91.49 93.55 91.44 93.44 1645161
20120403 93.00 93.14 90.40 91.52 2268434
20120404 90.85 90.91 89.66 89.84 2293419
20120405 93.46 94.27 91.16 92.11 5550183
20120409 90.85 91.49 90.11 90.16 2931537
20120410 90.00 90.28 87.86 88.09 3380645
20120411 89.27 90.76 89.08 90.43 1570727
20120412 90.64 92.90 90.34 92.62 1751897
20120413 92.14 92.41 91.45 91.56 1469845
20120416 93.01 93.26 91.36 92.69 1293694
20120417 93.33 94.45 93.04 94.07 1281776
20120418 93.40 94.59 92.94 94.19 1652374
20120419 94.67 97.47 93.16 96.61 3829230
20120420 96.90 97.74 95.93 96.89 2100750
20120423 96.22 96.65 95.08 96.62 1753151
20120424 96.82 97.72 96.71 97.57 1897209
20120425 98.21 99.74 97.94 99.65 1225429
20120426 99.19 101.22 98.91 100.65 1293276
20120427 101.13 101.50 100.51 101.07 985821
20120430 101.29 101.78 100.35 100.67 1075517
20120501 100.51 102.99 100.42 102.39 1722835
20120502 101.63 102.65 101.48 102.53 1256791
20120503 102.35 103.26 101.92 102.54 1128624
20120504 101.97 102.11 100.84 101.08 1226474
20120507 100.45 102.39 100.39 102.26 1048127
20120508 101.96 102.67 100.95 102.45 1286242
20120509 100.89 102.63 100.29 101.90 1560915
20120510 102.91 102.93 101.46 101.70 1013545
20120511 101.18 102.32 100.92 101.18 1077378
20120514 100.03 100.53 99.05 99.19 1470986
20120515 98.89 99.66 98.00 98.28 1458094
20120516 98.52 99.52 97.75 97.87 829112
20120517 98.11 98.25 95.00 95.08 1368062
20120518 95.87 95.95 93.39 93.84 1404553
20120521 94.39 95.92 93.90 95.74 979964
20120522 96.19 96.88 94.98 95.48 858846
20120523 94.61 97.39 94.14 96.96 1681617
20120524 99.91 100.60 98.34 100.23 2110780
20120525 99.57 100.66 98.74 99.25 1002005
20120529 100.62 101.91 100.29 101.09 1026748
20120530 100.11 100.24 97.84 98.36 1554573
20120531 98.51 100.16 97.45 99.50 1297470
20120601 96.55 97.63 94.96 95.19 1539810
20120604 95.14 95.23 93.05 94.04 1458302
20120605 93.63 95.38 93.59 95.22 1003772
20120606 96.09 97.93 96.06 97.93 951894
20120607 99.61 100.48 98.49 98.67 1866673
20120608 98.51 99.86 97.89 99.73 603615
20120611 100.79 100.92 97.91 98.07 1071556
20120612 98.55 100.28 97.95 100.18 743758
20120613 99.43 99.68 97.71 98.02 672023
20120614 98.15 98.54 96.78 97.88 1125410
20120615 98.57 100.28 98.30 100.17 1048580
20120618 99.59 100.89 99.38 100.78 601120
20120619 101.23 102.62 101.20 102.13 805409
20120620 101.99 102.81 101.31 102.00 717975
20120621 102.05 102.37 98.35 98.51 882758
20120622 99.86 100.74 98.46 100.22 1722163
20120625 99.29 99.29 97.32 97.47 1413910
20120626 97.93 99.52 97.29 98.92 1097755
20120627 98.44 99.96 98.44 99.53 773700
20120628 99.08 99.74 97.77 99.55 1131752
20120629 101.21 102.12 100.83 102.07 800834
20120702 102.26 102.26 99.82 100.71 923408
20120703 100.50 101.23 99.97 100.88 566707
20120705 100.42 102.07 100.05 101.47 644161
20120706 100.22 101.85 99.90 101.54 921848
20120709 101.36 101.54 99.07 99.43 1069269
20120710 99.54 100.46 97.75 98.25 649879
20120711 98.26 98.30 96.02 97.03 1453416
20120712 96.08 97.40 95.34 96.82 782537
20120713 97.42 99.51 97.42 99.40 1061784
20120716 98.98 99.45 97.73 98.24 686266
20120717 98.68 100.34 98.03 100.16 941082
20120718 99.53 100.86 99.53 100.22 870594
20120719 105.08 107.90 102.78 107.69 4399754
20120720 106.34 110.25 105.29 109.51 3109458
20120723 106.67 108.20 105.96 106.53 2172743
20120724 106.80 106.80 103.54 104.42 1511636
20120725 104.92 105.47 103.21 103.39 1378874
20120726 105.60 105.60 103.81 104.10 1250790
20120727 104.84 106.46 104.64 106.21 1282603
20120730 106.06 107.59 105.90 106.76 749892
20120731 106.60 106.90 105.21 105.29 1125514
20120801 105.74 106.85 103.94 103.94 967489
20120802 103.16 103.92 101.83 103.54 1105345
20120803 105.32 105.50 104.31 105.04 1110231
20120806 104.95 106.33 104.68 105.71 1067606
20120807 106.42 107.51 105.53 107.27 1088814
20120808 106.77 107.82 105.05 107.44 1009940
20120809 107.09 108.18 106.80 107.69 546749
20120810 107.08 107.16 106.19 107.16 672811
20120813 107.18 107.33 105.55 106.50 475601
20120814 106.59 107.16 104.57 104.90 881914
20120815 104.73 105.93 104.40 105.82 510141
20120816 106.14 106.65 105.26 106.41 466190
20120817 106.91 107.00 106.42 106.61 643131
20120820 106.21 106.56 105.21 105.56 722657
20120821 105.56 105.92 103.62 103.92 973642
20120822 103.37 107.40 103.33 107.38 1268165
20120823 106.90 107.05 105.15 105.39 1047273
20120824 105.36 105.87 104.60 105.55 786877
20120827 105.89 106.18 104.98 105.77 958027
20120828 105.36 105.73 105.06 105.30 700836
20120829 105.45 106.27 104.69 106.09 739927
20120830 105.63 105.95 104.72 104.91 843858
20120831 105.81 106.63 105.02 106.39 671260
20120904 106.08 106.36 104.09 104.60 831241
20120905 104.82 105.37 103.88 105.18 752440
20120906 105.97 109.28 105.74 109.27 1343347
20120907 109.27 109.95 107.36 109.40 1375198
20120910 110.94 112.93 110.58 111.97 1613257
20120911 112.10 112.63 111.00 112.04 1016869
20120912 112.39 112.99 111.46 111.95 1128866
20120913 112.13 115.69 111.98 114.67 1268889
20120914 114.87 115.90 114.24 114.92 1309220
20120917 114.30 115.10 113.89 114.59 708282
20120918 114.59 114.59 112.94 113.57 771054
20120919 113.54 114.06 112.40 113.37 870642
20120920 112.52 114.55 112.18 114.46 1146964
20120921 115.35 115.36 113.51 113.71 1298155
20120924 113.14 113.48 112.25 112.95 636926
20120925 113.36 113.57 111.20 111.23 730309
20120926 111.25 111.98 110.31 110.82 648095
20120927 111.22 112.21 110.53 111.43 522964
20120928 110.49 111.41 109.45 111.05 547267
20121001 111.47 112.47 110.95 111.74 808283
20121002 111.96 112.08 110.24 110.85 463915
20121003 110.61 112.79 110.40 112.76 976021
20121004 113.19 113.77 112.33 113.16 768262
20121005 114.32 114.50 113.17 114.05 891221
20121008 113.65 114.13 112.54 113.83 656472
20121009 113.76 113.76 111.75 111.89 551713
20121010 111.30 112.14 110.63 111.55 795150
20121011 112.63 113.21 111.65 111.65 528859
20121012 111.77 112.32 109.65 110.46 749751
20121015 110.59 112.41 110.00 112.31 639615
20121016 113.12 114.97 112.11 113.93 924831
20121017 114.15 116.04 113.56 115.04 1165682
20121018 114.95 116.04 113.72 115.16 1068059
20121019 115.50 115.69 113.07 113.84 953580
20121022 113.46 114.42 112.49 113.81 397523
20121023 110.79 112.47 109.95 111.73 761023
20121024 112.46 113.84 112.11 113.30 914489
20121025 114.08 114.10 111.69 112.19 658954
20121026 112.19 112.78 111.34 112.29 542716
20121031 112.60 113.60 112.12 113.21 775294
20121101 114.76 117.91 113.51 117.78 970953
20121102 118.87 124.18 115.91 115.96 700940
20121105 115.88 117.87 115.33 117.76 514174
20121106 118.05 119.66 117.70 119.12 1269509
20121107 119.06 119.11 116.30 117.22 677822
20121108 117.24 117.92 114.25 114.27 850314
20121109 114.04 115.19 113.46 114.05 688834
20121112 114.50 115.25 113.44 114.14 959922
20121113 113.18 115.15 112.99 114.12 552982
20121114 114.49 114.77 112.70 113.01 921019
20121115 112.96 113.74 110.97 111.98 776007
20121116 112.10 112.48 110.58 112.34 774257
20121119 113.95 117.11 113.95 116.65 998620
20121120 116.43 118.14 115.67 118.10 1003354
20121121 118.08 118.48 117.46 118.30 635420
20121123 119.05 119.95 118.61 119.87 221481
20121126 119.05 119.71 118.70 119.52 735251
20121127 119.25 119.62 118.54 118.92 1356262
20121128 117.73 118.72 116.55 118.44 1470604
20121129 118.94 119.61 117.96 119.16 988431
20121130 119.14 121.33 118.49 120.75 1606663
20121203 121.45 121.46 117.35 117.51 1638465
20121204 117.57 118.38 116.01 116.90 1331047
20121205 116.80 117.76 115.65 116.07 1561070
20121206 116.28 119.85 115.38 119.72 1454755
20121207 119.07 119.85 116.71 117.93 1637950
20121210 117.73 120.85 117.60 120.33 1140441
20121211 120.73 122.14 120.21 121.49 1398870
20121212 122.19 122.19 120.68 121.02 1422027
20121213 121.18 122.28 120.73 121.66 1524637
20121214 125.39 129.11 124.47 126.25 3588567
20121217 126.86 128.06 125.07 126.51 2211722
20121218 127.06 129.48 126.54 128.71 2127123
20121219 128.62 128.96 127.43 127.49 1321475
20121220 128.27 130.69 128.15 130.58 1340721
20121221 129.04 130.44 128.58 129.48 3479165
20121224 129.13 131.67 128.65 131.40 969288
20121226 132.34 132.36 130.90 130.92 1397841
20121227 130.64 132.91 127.72 129.34 3483076
20121228 128.43 129.94 127.29 128.94 2690808
20121231 128.54 132.04 128.39 131.51 2305069
20130102 134.42 136.43 133.52 134.62 3281870
20130103 134.76 135.03 133.29 133.84 2712627
20130104 134.09 135.65 133.36 135.51 2008149
20130107 135.19 135.32 133.19 134.34 2752559
20130108 134.37 136.50 132.34 136.25 4686400
20130109 136.70 138.69 136.50 137.39 3588464
20130110 138.23 138.34 136.02 137.75 3248318
20130111 137.81 138.82 136.92 138.07 2933387
20130114 136.52 138.70 136.03 137.03 3020971
20130115 135.91 137.49 135.35 136.17 2507510
20130116 135.49 135.73 133.11 135.18 4969221
20130117 135.57 138.70 135.17 137.95 4407491
20130118 137.46 139.43 133.84 138.68 5751505
20130122 138.74 139.66 137.04 138.72 6006950
20130123 138.32 139.69 137.84 139.34 12140488
20130124 138.94 141.97 138.49 139.90 10765290
20130125 140.89 143.79 138.62 140.12 13388583
20130128 134.77 137.73 133.28 136.03 8431404
20130129 136.03 137.29 135.18 137.06 5326966
20130130 136.80 138.86 135.80 136.25 2063313
20130131 135.22 136.22 133.86 133.96 2487955
20130201 135.40 136.92 134.04 136.57 10378007
20130204 135.78 136.31 134.44 135.00 5980602
20130205 135.48 136.46 133.11 134.45 6351624
20130206 134.02 134.93 132.98 134.41 4808874
20130207 134.83 135.06 132.17 134.06 7973107
20130208 134.08 135.33 133.49 134.94 4486944
20130211 135.20 135.74 134.23 135.40 4143299
20130212 134.47 134.47 131.61 132.58 4604683
20130213 133.13 135.81 133.07 135.17 3924288
20130214 134.73 135.41 134.00 135.06 2483530
20130215 135.82 136.10 134.57 135.44 1789549
20130219 134.75 135.30 131.69 131.86 3055243
20130220 132.02 132.23 128.32 128.34 2654619
20130221 127.50 127.50 125.11 126.94 2253547
20130222 127.23 129.18 126.96 129.13 1685549
20130225 129.65 130.55 127.14 127.16 2034873
20130226 127.48 129.85 127.48 129.48 1771112
20130227 128.92 132.15 128.68 131.41 1070209
20130228 131.67 132.60 131.36 131.41 1383669
20130301 130.42 132.15 129.51 131.56 950011
20130304 131.35 132.38 130.94 132.32 806756
20130305 132.72 133.65 132.52 132.93 857581
20130306 133.27 133.61 131.51 132.18 1331306
20130307 132.45 132.68 131.66 132.20 990282
20130308 132.93 134.22 132.21 134.03 1077895
20130311 133.61 134.63 133.61 134.46 891909
20130312 134.23 135.93 134.23 135.78 1330896
20130313 135.71 138.24 135.61 138.11 1356719
20130314 138.38 139.78 138.19 138.80 998787
20130315 138.69 140.04 135.76 137.89 1631956
20130318 135.66 138.44 135.37 137.70 685122
20130319 138.27 138.29 136.17 137.47 887503
20130320 137.95 138.73 137.44 137.61 885864
20130321 135.77 136.68 133.96 133.98 1041517
20130322 133.69 134.91 132.33 132.69 752549
20130325 133.02 133.18 129.44 130.66 1183952
20130326 131.44 132.62 130.60 130.81 1223609
20130327 129.86 130.48 128.77 130.20 959643
20130328 130.11 130.86 129.67 130.71 1079432
20130401 130.43 131.23 129.99 130.92 1699382
20130402 131.51 131.73 129.98 130.47 861783
20130403 130.82 130.82 129.01 129.52 1401909
20130404 129.83 131.64 129.30 130.67 937919
20130405 128.55 129.55 127.48 128.55 906153
20130408 128.43 128.88 127.41 128.28 1041005
20130409 128.35 129.74 128.21 129.45 1312554
20130410 129.90 131.63 129.62 131.41 1066828
20130411 131.44 134.80 131.37 134.29 1113862
20130412 133.65 134.13 132.25 132.96 707051
20130415 131.91 132.19 128.22 128.27 1269311
20130416 129.51 131.42 128.92 131.31 1343910
20130417 130.17 130.75 128.57 129.21 1126466
20130418 132.39 138.58 132.39 137.26 2449574
20130419 137.27 138.80 136.23 138.18 1848068
20130422 138.20 140.58 137.41 140.09 1133024
20130423 140.48 141.39 139.67 141.31 816388
20130424 141.50 142.33 140.87 141.48 913941
20130425 142.48 144.98 141.95 143.37 991819
20130426 143.22 143.31 140.77 141.43 586545
20130429 142.13 143.66 141.39 143.47 569945
20130430 143.55 143.81 142.12 143.59 838112
20130501 142.30 143.54 141.61 141.70 1098696
20130502 142.36 145.29 141.81 144.90 843850
20130503 146.97 148.90 146.39 148.61 1045821
20130506 148.46 148.46 146.98 148.10 586238
20130507 148.22 149.68 148.12 149.52 521373
20130508 149.87 152.04 149.30 152.00 986135
20130509 151.53 151.99 150.48 150.81 904280
20130510 150.68 151.47 150.01 151.01 551958
20130513 150.54 150.86 149.35 150.11 389575
20130514 150.39 153.69 150.24 153.64 637181
20130515 152.91 154.66 152.43 153.31 841307
20130516 152.91 154.22 152.26 152.41 505723
20130517 153.54 155.68 152.74 155.63 584210
20130520 155.16 155.28 152.65 153.88 659839
20130521 154.36 156.21 153.85 155.73 719750
20130522 155.68 157.58 153.42 154.37 659635
20130523 152.29 154.71 151.24 153.69 570329
20130524 152.49 154.25 151.21 153.66 561654
20130528 155.68 156.28 152.92 154.15 580230
20130529 153.05 154.73 152.43 153.92 391821
20130530 154.21 154.44 152.57 153.15 413152
20130531 152.48 153.38 150.50 150.50 561654
20130603 151.35 152.15 149.12 152.00 675250
20130604 151.76 153.05 149.76 150.46 577678
20130605 149.97 150.35 146.90 146.96 584924
20130606 146.13 148.52 146.03 148.21 453263
20130607 150.00 152.20 149.44 151.79 697602
20130610 152.84 152.84 150.01 151.15 324867
20130611 148.72 150.72 147.96 148.83 449691
20130612 150.25 150.58 147.63 147.90 417745
20130613 147.42 152.75 147.42 152.13 844675
20130614 151.25 152.57 150.01 150.72 469185
20130617 151.87 153.77 151.24 152.95 569309
20130618 152.89 153.58 151.97 153.40 526850
20130619 153.16 154.04 150.98 151.05 511337
20130620 149.17 149.67 146.59 147.05 1087178
20130621 148.84 148.97 144.65 145.89 1067888
20130624 145.82 145.86 142.27 143.71 785070
20130625 146.16 147.20 143.80 144.84 663615
20130626 145.68 146.93 143.93 145.99 778028
20130627 147.07 147.48 145.34 146.02 795991
20130628 144.93 145.24 143.05 143.45 2384197
20130701 144.08 147.15 143.60 145.44 695561
20130702 144.86 146.79 144.75 146.07 716382
20130703 144.17 146.91 141.66 146.57 376818
20130705 147.53 149.61 147.53 149.34 657900
20130708 150.20 150.54 148.25 150.13 613910
20130709 151.41 153.62 149.95 153.37 875703
20130710 153.41 153.83 152.22 152.89 594212
20130711 155.90 156.29 153.95 154.84 903770
20130712 154.72 154.93 153.03 154.54 808647
20130715 154.79 154.85 153.54 153.82 434075
20130716 153.87 153.91 151.01 151.71 581454
20130717 152.49 153.76 152.24 153.69 660349
20130718 153.62 158.21 153.02 156.77 1396633
20130719 156.83 157.69 155.81 155.94 896524
20130722 155.80 157.87 155.70 156.50 1029308
20130723 157.52 158.08 155.73 155.91 684946
20130724 156.33 156.64 153.02 153.90 869579
20130725 153.91 155.58 153.77 155.52 575433
20130726 155.30 155.30 153.22 153.93 532974
20130729 155.03 158.22 154.24 157.91 790174
20130730 157.83 158.37 156.77 157.79 666983
20130731 158.24 158.98 156.78 157.20 644529
20130801 153.10 162.29 153.10 159.47 486638
20130802 159.21 160.23 157.21 159.08 509296
20130805 158.35 159.25 157.43 158.62 738428
20130806 158.30 158.38 156.31 158.16 674842
20130807 157.69 158.66 156.86 157.83 537465
20130808 159.36 160.04 157.74 159.16 809652
20130809 158.81 160.05 158.16 159.02 419823
20130812 158.36 159.24 157.63 158.68 763186
20130813 158.22 160.61 157.76 160.08 675032
20130814 160.27 160.73 159.29 159.69 675439
20130815 158.34 158.34 155.68 156.15 588403
20130816 155.45 156.75 154.97 155.97 700451
20130819 155.54 156.70 153.94 154.22 534616
20130820 154.36 157.41 154.22 156.35 820328
20130821 156.19 157.91 155.20 156.49 451140
20130822 156.80 157.83 155.26 157.51 335838
20130823 157.81 159.74 156.07 159.56 712652
20130826 159.96 160.16 157.13 157.63 436397
20130827 155.67 156.38 154.41 155.16 544987
20130828 154.35 155.10 153.03 153.19 832936
20130829 152.73 154.65 152.71 153.61 718041
20130830 153.96 154.66 153.13 153.63 380474
20130903 155.93 157.28 153.89 154.62 504418
20130904 154.31 156.80 153.77 156.32 574575
20130905 156.23 158.68 155.73 157.92 324857
20130906 158.33 158.52 154.98 156.62 655917
20130909 156.91 159.29 156.91 158.97 424297
20130910 160.14 161.01 159.53 161.01 630498
20130911 160.88 161.99 160.45 161.71 409757
20130912 161.48 162.79 159.63 160.18 453072
20130913 160.62 161.28 159.50 159.76 464561
20130916 162.48 163.15 161.64 162.48 436397
20130917 162.48 162.80 161.53 162.63 446564
20130918 161.93 165.21 160.92 165.04 564509
20130919 165.02 166.18 164.44 165.22 467916
20130920 165.22 169.37 163.42 163.54 719566
20130923 163.42 163.42 160.64 160.73 953931
20130924 160.98 162.46 160.52 160.77 808940
20130925 161.24 162.61 160.71 161.92 904618
20130926 162.38 164.21 162.07 163.90 464459
20130927 162.71 163.57 162.16 162.54 666593
20130930 161.08 164.37 160.82 164.31 765016
20131001 164.37 165.04 163.36 164.06 602842
20131002 162.80 163.89 162.14 163.89 678082
20131003 163.45 164.08 162.34 163.74 783318
20131004 163.40 168.18 163.23 168.08 938578
20131007 165.99 167.39 164.75 165.14 936951
20131008 165.14 165.24 160.02 160.13 884995
20131009 160.29 161.51 158.11 159.80 1134204
20131010 161.98 163.21 161.10 162.01 1169995
20131011 162.15 164.04 161.86 164.00 924547
20131014 162.73 163.75 161.96 163.39 629481
20131015 163.38 163.88 162.17 162.75 463443
20131016 164.44 165.24 162.83 163.48 974063
20131017 166.95 171.86 164.48 171.59 1560535
20131018 172.47 173.67 170.69 172.87 1376602
20131021 172.41 174.10 171.57 173.70 856830
20131022 174.92 177.75 173.60 177.15 924852
20131023 177.31 177.46 175.38 175.51 729632
20131024 175.80 176.65 175.02 176.50 367867
20131025 176.50 178.95 176.14 178.92 579354
20131028 178.93 179.07 177.36 177.91 509197
20131029 178.21 182.62 178.21 182.45 841172
20131030 183.21 184.19 176.18 178.66 1208123
20131031 178.74 181.53 178.56 179.57 933088
20131101 179.79 180.37 178.71 179.74 745596
20131104 180.47 180.57 178.67 180.43 617890
20131105 179.92 181.42 178.62 180.30 560646
20131106 179.93 182.40 179.93 180.39 873639
20131107 180.87 181.89 176.98 177.27 896034
20131108 177.62 179.39 177.01 179.17 1118371
20131111 179.33 180.73 179.18 179.75 758619
20131112 179.77 180.57 178.98 180.10 623434
20131113 179.28 182.46 179.17 182.18 994130
20131114 182.56 183.16 181.29 183.13 524122
20131115 183.92 184.42 182.23 182.46 693054
20131118 182.53 183.09 181.68 182.21 468589
20131119 181.80 183.05 181.62 182.32 316987
20131120 182.21 182.26 179.40 179.79 677650
20131121 180.89 181.49 180.04 180.90 675421
20131122 181.17 181.80 180.14 181.35 683629
20131125 181.39 183.09 181.39 181.76 493721
20131126 181.75 183.53 181.33 182.68 489667
20131127 182.75 183.10 181.63 182.10 460786
20131129 182.56 183.12 181.32 181.63 199839
20131202 181.91 183.08 180.93 181.23 516015
20131203 179.91 180.81 177.94 179.26 680386
20131204 179.31 182.16 179.31 180.53 977713
20131205 179.60 180.87 178.46 179.38 585736
20131206 182.56 185.48 180.54 185.36 959878
20131209 185.70 186.50 183.57 184.24 717983
20131210 184.24 185.52 183.45 184.88 559185
20131211 184.62 184.76 179.09 179.94 1096482
20131212 179.81 182.15 179.65 181.49 910931
20131213 181.50 182.69 179.88 180.49 685757
20131216 180.49 181.87 179.10 179.99 966769
20131217 180.79 181.57 179.51 181.18 905358
20131218 181.33 183.18 178.51 182.78 972342
20131219 182.42 183.36 181.92 182.85 727205
20131220 182.58 184.88 182.33 184.16 2297545
20131223 184.92 184.94 182.64 183.05 695992
20131224 183.16 185.12 183.16 185.10 188996
20131226 185.36 185.88 184.78 185.60 308981
20131227 186.09 186.09 184.78 185.30 396740
20131230 185.34 186.34 184.63 185.98 514394
20131231 186.28 187.56 185.77 187.16 526352
20140102 187.00 187.78 186.04 186.44 693358
20140103 186.90 187.59 186.39 186.91 412549
20140106 187.13 187.48 184.46 185.04 792872
20140107 185.12 186.64 183.56 185.79 1183025
20140108 186.06 187.69 184.93 186.97 1016728
20140109 187.20 188.70 186.75 187.62 1198834
20140110 188.05 189.01 187.13 188.06 1059088
20140113 187.42 188.82 184.72 185.28 1321960
20140114 186.08 188.49 185.09 188.37 972545
20140115 188.74 189.02 187.91 188.18 1069830
20140116 180.16 187.38 180.16 185.19 1669145
20140117 186.01 189.69 186.01 186.98 1852669
20140121 187.82 189.01 186.61 187.49 1185457
20140122 187.64 188.17 184.13 184.69 1440931
20140123 184.24 185.56 183.32 184.42 1244537
20140124 182.78 183.25 179.19 179.20 1204509
20140127 179.60 182.05 178.05 180.77 1409111
20140128 180.67 182.22 179.32 180.02 1030206
20140129 179.65 182.43 179.26 180.78 806147
20140130 181.27 183.20 180.45 182.23 602964
20140131 179.80 182.06 179.03 179.95 1378811
20140203 180.10 180.91 174.34 174.53 1300577
20140204 175.38 177.07 174.46 174.90 981969
20140205 173.57 175.28 171.53 174.88 1144415
20140206 175.09 176.94 174.48 176.56 840602
20140207 178.21 180.14 178.12 180.13 809086
20140210 179.72 182.47 179.33 181.50 1018755
20140211 181.97 184.16 181.09 182.71 1009432
20140212 183.57 184.60 182.80 183.31 690013
20140213 182.56 185.36 181.73 184.76 696398
20140214 184.76 186.98 184.63 186.41 716969
20140218 185.97 186.01 183.76 184.13 1327432
20140219 183.80 186.85 183.74 185.19 867651
20140220 185.14 187.00 184.23 186.87 853914
20140221 186.89 188.91 186.82 187.98 1141381
20140224 187.60 189.09 186.62 186.64 856237
20140225 186.43 190.09 186.42 188.87 848056
20140226 188.50 192.18 188.35 191.20 899570
20140227 190.88 192.73 189.29 191.76 801088
20140228 192.11 196.17 191.82 195.85 1454402
20140303 191.30 196.36 191.30 195.10 815835
20140304 197.76 198.41 196.70 198.19 683818
20140305 198.01 198.96 197.12 197.55 603114
20140306 197.77 199.28 197.46 198.14 494531
20140307 198.34 199.23 197.25 198.08 777755
20140310 197.33 198.83 196.66 198.30 494531
20140311 199.00 199.00 195.48 195.54 894923
20140312 195.24 196.06 194.24 195.24 810885
20140313 196.25 196.82 192.57 192.97 516348
20140314 192.65 194.16 192.31 192.64 613113
20140317 193.24 195.22 192.80 194.01 842804
20140318 194.51 196.83 194.48 195.99 617760
20140319 196.91 197.23 192.51 193.21 755129
20140320 192.54 194.17 192.08 192.80 926134
20140321 194.51 196.16 192.60 193.17 1527632
20140324 194.14 194.44 190.33 191.28 509480
20140325 192.20 193.14 190.49 190.95 785532
20140326 191.48 192.07 188.51 188.51 753715
20140327 188.53 189.06 186.16 187.64 606750
20140328 188.14 189.80 187.52 188.91 511500
20140331 190.80 193.04 190.10 191.53 822097
20140401 193.13 194.76 191.45 194.68 552307
20140402 194.21 196.02 193.51 195.29 736443
20140403 195.28 198.06 194.20 195.40 618467
20140404 198.47 199.58 194.75 195.79 1432483
20140407 195.30 195.77 190.37 191.14 1175218
20140408 190.96 192.19 188.40 190.58 938659
20140409 190.77 194.02 189.80 193.74 723211
20140410 194.03 194.23 188.00 188.07 932801
20140411 187.51 188.87 185.76 185.95 693616
20140414 187.27 187.81 185.27 186.68 658668
20140415 186.76 187.27 183.33 186.65 947144
20140416 188.11 190.02 186.61 189.72 1027445
20140417 198.00 198.01 194.52 197.47 1812169
20140421 196.12 197.43 194.43 194.58 1274205
20140422 194.91 196.02 194.32 194.40 897953
20140423 194.70 196.14 193.98 194.34 778866
20140424 194.67 194.98 192.33 192.57 776139
20140425 191.94 192.36 189.85 191.06 721696
20140428 191.84 192.63 188.17 189.56 799876
20140429 190.43 191.52 189.27 191.08 498672
20140430 190.37 192.07 190.34 191.69 564327
20140501 191.22 192.27 190.33 190.72 398473
20140502 190.49 193.62 190.26 193.23 765735
20140505 192.92 194.25 191.66 193.94 448472
20140506 192.79 194.53 191.09 193.52 626547
20140507 194.36 196.92 193.06 196.76 818057
20140508 196.31 197.56 193.68 194.98 604402
20140509 194.95 195.54 193.52 195.32 505850
20140512 196.52 198.33 195.42 198.09 346696
20140513 197.98 198.18 196.25 196.42 478166
20140514 196.28 197.10 195.03 195.26 435987
20140515 195.00 195.15 191.72 193.34 470012
20140516 193.54 194.28 191.68 194.07 740604
20140519 194.63 197.16 194.07 194.74 496488
20140520 194.98 195.93 194.23 194.39 775334
20140521 194.72 196.58 194.42 195.86 597154
20140522 195.71 196.73 195.00 195.05 348005
20140523 194.97 197.71 194.97 197.54 304617
20140527 198.18 198.39 196.52 196.81 683426
20140528 197.19 199.59 196.64 198.92 731343
20140529 199.10 199.67 196.71 199.67 525782
20140530 199.60 201.54 198.81 200.27 542694
20140602 200.47 201.71 199.63 200.99 309751
20140603 200.08 200.96 199.60 200.38 418874
20140604 200.29 203.39 198.75 202.51 792045
20140605 202.23 202.44 199.77 201.80 496387
20140606 202.89 204.44 202.66 203.57 439712
20140609 203.27 204.29 203.01 203.75 423001
20140610 203.05 204.53 201.91 204.44 419981
20140611 203.15 204.56 202.94 204.24 384244
20140612 204.01 204.35 202.00 202.23 646280
20140613 202.48 203.39 201.86 202.92 253781
20140616 202.40 202.90 200.47 201.68 433370
20140617 201.18 202.77 200.71 201.17 365218
20140618 200.91 202.65 199.94 202.24 565142
20140619 202.06 202.70 201.64 201.87 427934
20140620 202.48 204.10 201.93 203.22 758523
20140623 203.52 203.71 202.35 203.02 301899
20140624 202.25 204.13 201.18 201.69 528902
20140625 202.07 204.49 202.07 203.12 618798
20140626 203.37 203.41 200.57 201.24 480784
20140627 200.27 202.85 200.26 202.70 741913
20140630 210.53 211.60 207.22 208.76 1469229
20140701 208.83 209.59 207.45 207.48 683828
20140702 207.19 208.09 206.56 206.93 465885
20140703 207.31 208.97 207.00 208.77 290524
20140707 207.62 207.68 205.94 207.00 626146
20140708 206.52 207.48 205.32 205.43 483200
20140709 206.42 206.72 205.01 206.44 427531
20140710 204.29 206.43 203.64 206.02 597960
20140711 205.67 206.82 204.43 206.65 352837
20140714 207.11 207.56 206.53 206.61 317704
20140715 207.34 208.10 204.02 204.20 761241
20140716 205.38 205.82 203.59 204.43 1024686
20140717 203.66 208.36 203.66 206.32 951803
20140718 206.82 209.11 206.58 208.16 703660
20140721 207.21 208.42 206.84 207.37 693392
20140722 207.89 209.69 207.57 208.72 585376
20140723 208.78 210.26 208.34 208.92 747450
20140724 208.61 209.92 208.03 208.63 460348
20140725 208.61 209.11 207.15 207.49 316798
20140728 207.89 208.25 206.18 207.29 483200
20140729 207.12 207.19 203.55 203.63 719666
20140730 203.89 205.30 202.25 203.08 639434
20140731 202.47 202.47 197.03 197.05 798588
20140801 195.68 197.92 195.20 197.08 709297
20140804 196.80 199.66 196.80 199.29 498803
20140805 197.94 199.37 196.37 196.90 533231
20140806 196.59 198.49 196.32 197.57 597255
20140807 198.98 199.35 196.36 196.68 519496
20140808 197.14 199.73 196.38 199.57 382950
20140811 200.00 200.45 198.51 198.53 378134
20140812 198.70 199.34 197.82 198.88 279813
20140813 200.06 201.45 198.55 201.35 409136
20140814 200.89 201.44 200.26 200.91 435120
20140815 201.40 203.10 200.21 201.61 442545
20140818 201.64 203.26 201.56 203.10 488796
20140819 203.43 204.62 203.15 203.96 408634
20140820 203.33 204.07 202.53 203.41 471439
20140821 204.03 205.33 203.41 204.41 466021
20140822 204.43 204.78 203.76 203.88 323456
20140825 204.44 205.69 204.25 205.56 462008
20140826 206.17 206.17 204.88 205.79 437227
20140827 205.44 205.98 203.90 204.57 430907
20140828 204.02 205.45 203.69 204.77 380241
20140829 205.27 205.53 204.54 205.19 389772
20140902 205.72 205.87 203.90 204.52 430405
20140903 205.06 205.45 202.64 202.87 589123
20140904 203.16 204.34 202.56 202.96 400808
20140905 203.08 203.34 202.29 203.29 531334
20140908 203.05 204.70 202.57 203.25 329074
20140909 203.45 203.62 200.45 200.80 419770
20140910 200.52 201.99 199.47 201.80 403417
20140911 200.33 201.47 199.80 200.76 451875
20140912 200.66 201.12 198.30 199.03 476455
20140915 199.11 199.74 197.83 199.06 497925
20140916 198.73 201.21 197.88 199.87 814459
20140917 200.80 202.24 200.17 201.17 681525
20140918 201.55 203.37 201.23 202.50 530532
20140919 203.29 204.49 202.12 202.15 731889
20140922 202.30 202.80 198.87 199.03 680722
20140923 198.59 199.28 197.44 197.63 674301
20140924 198.05 200.17 197.83 199.89 589725
20140925 198.74 198.97 196.77 196.77 502942
20140926 196.48 198.05 196.36 197.80 384656
20140929 196.64 199.24 196.09 198.81 551500
20140930 198.43 198.73 195.74 196.10 802018
20141001 195.86 195.86 189.05 190.55 1519460
20141002 190.25 191.27 187.28 190.55 865224
20141003 191.40 193.03 190.11 191.22 723662
20141006 192.91 192.91 189.94 190.65 471238
20141007 189.77 189.77 185.72 185.81 1177845
20141008 185.84 189.14 184.48 188.91 1429767
20141009 189.37 189.64 185.00 185.42 1106111
20141010 185.17 186.80 182.86 182.95 1005282
20141013 182.69 183.39 175.60 176.01 1254595
20141014 176.54 179.37 174.85 177.00 1277169
20141015 174.80 180.55 172.45 179.91 1699648
20141016 173.33 182.90 171.00 181.24 2056012
20141017 184.04 187.76 183.05 186.64 1732957
20141020 187.17 190.65 186.16 190.56 1210552
20141021 191.32 195.64 191.32 195.40 1203328
20141022 196.62 197.85 192.67 193.08 1473510
20141023 195.33 195.93 193.48 194.26 858803
20141024 194.22 195.47 191.99 195.21 810145
20141027 192.53 193.21 190.58 191.97 1053539
20141028 194.13 196.22 193.33 194.75 1126578
20141029 194.37 194.79 190.16 191.42 1879535
20141030 190.72 192.81 190.16 191.72 686340
20141031 194.15 203.83 192.92 203.03 2707940
20141103 203.38 204.11 199.23 199.72 1208545
20141104 199.60 200.13 196.63 197.82 859104
20141105 199.77 204.79 199.00 204.58 1486553
20141106 205.00 206.26 203.16 206.09 995100
20141107 203.06 207.49 203.06 206.90 909700
20141110 206.57 207.33 205.34 206.27 616000
20141111 206.25 207.01 204.71 205.26 704800
20141112 205.24 205.59 203.16 203.90 1038300
20141113 204.23 206.99 203.01 205.23 990000
20141114 205.11 206.35 203.47 203.90 803200
20141117 204.00 206.37 203.41 205.33 546600
20141118 204.95 208.75 204.35 208.50 901500
20141119 208.69 211.08 208.02 210.66 1359300
20141120 209.84 212.88 209.61 212.66 702900
20141121 215.04 217.73 213.70 215.35 1290400
20141124 215.60 216.54 214.45 215.57 1184000
20141125 215.18 217.44 215.18 215.40 682000
20141126 215.15 217.13 214.55 216.95 454600
20141128 218.30 219.54 216.48 218.82 643200
20141201 217.46 220.78 216.79 219.87 1597900
20141202 221.21 222.24 217.95 219.13 907600
20141203 219.60 223.63 219.13 223.26 795800
20141204 223.11 225.17 222.46 223.71 1026400
20141205 223.90 225.45 222.45 222.85 763900
20141208 222.40 223.95 221.67 222.84 902600
20141209 221.01 225.79 221.01 225.69 890600
20141210 225.61 225.61 220.48 220.85 764000
20141211 220.86 224.31 220.47 222.60 749400
20141212 221.64 222.41 219.76 219.82 1371000
20141215 221.02 222.47 216.23 218.11 1288700
20141216 216.29 221.33 216.04 216.66 972500
20141217 217.09 223.04 216.69 222.26 971500
20141218 224.43 227.10 222.91 227.01 755100
20141219 228.08 229.60 227.01 227.90 1062900
20141222 228.64 230.03 227.33 229.60 821800
20141223 230.18 232.16 230.00 231.07 509400
20141224 231.50 231.84 230.38 231.12 270800
20141226 231.38 232.79 230.59 231.59 302500
20141229 230.91 233.16 230.61 232.46 434300
20141230 231.53 232.61 231.13 231.66 421600
20141231 232.25 233.67 231.02 231.15 633600