20000103 54.11 54.16 52.02 52.08 1634632
20000104 52.02 52.02 50.18 50.43 1779197
20000105 50.37 52.80 50.28 52.80 1799610
20000106 51.15 52.89 50.47 52.80 2515243
20000107 52.51 52.51 51.06 51.54 1278741
20000110 51.93 52.36 51.59 52.08 1529996
20000111 52.12 52.36 50.67 50.67 1309555
20000112 51.34 52.41 50.81 52.32 1409312
20000113 52.51 53.19 52.32 53.04 1375289
20000114 53.48 53.77 53.04 53.63 1489297
20000118 53.58 53.58 52.32 53.34 1258841
20000119 53.19 53.24 52.36 53.00 1395959
20000120 52.89 53.67 52.89 53.48 2531805
20000121 53.48 53.48 51.78 52.22 1630652
20000124 52.71 53.00 51.25 51.25 1067415
20000125 50.96 51.73 50.28 51.15 1621537
20000126 50.67 50.96 50.08 50.57 1198371
20000127 50.71 50.76 49.69 50.57 1448727
20000128 50.57 51.15 49.69 50.43 1700752
20000131 48.92 49.69 45.81 46.59 7376900
20000201 46.34 47.75 45.28 47.66 6112538
20000202 46.40 46.54 44.40 45.23 6086347
20000203 46.01 46.20 44.55 44.75 2506000
20000204 45.18 45.18 43.53 43.77 2240622
20000207 43.97 44.12 43.10 43.29 1900395
20000208 43.68 46.10 43.29 46.10 2638496
20000209 46.20 46.30 45.04 45.04 1552721
20000210 45.08 45.42 43.87 44.31 1278356
20000211 44.12 44.26 42.80 42.80 1301723
20000214 42.95 43.10 42.03 42.22 2635543
20000215 42.27 42.71 41.59 42.66 1518698
20000216 42.85 43.82 42.32 43.49 1964332
20000217 43.87 45.23 43.58 45.04 1330097
20000218 45.04 46.15 42.90 44.21 1963305
20000222 44.21 44.21 42.36 42.71 1574033
20000224 42.97 42.97 42.04 42.24 1342995
20000225 42.93 43.56 42.24 43.36 1230876
20000228 43.41 43.46 42.58 42.97 723909
20000229 42.97 43.21 42.58 42.68 961074
20000301 42.68 42.73 40.53 41.02 1882728
20000302 40.72 41.89 40.68 41.65 1454730
20000303 41.65 41.80 41.07 41.17 1319189
20000306 42.49 42.49 41.02 41.21 1832172
20000307 41.21 41.26 38.28 39.55 2968208
20000308 41.21 42.58 40.09 42.43 2912148
20000309 42.58 42.58 40.97 41.41 1535492
20000310 42.00 42.49 41.46 41.75 994095
20000313 40.82 42.34 40.72 41.21 859706
20000314 41.02 41.80 40.87 41.07 1372689
20000315 41.36 43.26 40.33 42.93 2911508
20000316 43.66 45.02 43.02 43.95 2093014
20000317 44.58 44.58 43.36 43.36 796607
20000320 44.14 44.43 43.17 44.19 1079465
20000321 44.00 45.61 43.17 45.46 1137828
20000322 45.46 46.14 44.39 44.43 976689
20000323 44.39 46.83 43.75 46.58 1885159
20000324 46.88 50.10 46.73 49.81 2749473
20000327 49.22 50.00 48.93 49.37 1229212
20000328 48.83 49.22 46.93 47.07 818238
20000329 47.86 47.86 45.56 46.14 1113126
20000330 45.95 46.98 45.56 45.75 873401
20000331 46.54 49.22 45.46 49.21 930613
20000403 48.44 48.44 46.10 46.39 1062314
20000404 46.39 46.68 43.26 45.17 1675384
20000405 44.39 45.51 44.39 45.46 611790
20000406 45.56 47.03 45.56 46.78 1024813
20000407 46.78 48.00 46.19 47.57 996015
20000410 47.75 50.00 47.66 50.00 1632636
20000411 49.46 49.46 48.54 49.37 789312
20000412 49.07 49.12 47.86 48.05 779073
20000413 48.05 48.05 46.44 47.07 724805
20000414 45.71 45.90 42.97 42.97 1100455
20000417 44.53 46.49 42.97 45.32 1475593
20000418 45.32 47.81 45.32 47.42 914998
20000419 47.03 47.27 45.90 46.14 653003
20000420 47.66 49.91 47.36 49.61 2214989
20000424 49.22 49.42 48.44 48.93 1370769
20000425 50.25 51.91 49.86 51.91 2104918
20000426 51.96 52.30 50.74 51.72 1586176
20000427 51.18 52.00 50.93 51.52 882361
20000428 52.11 52.15 51.18 51.96 1294231
20000501 52.05 52.30 50.20 50.20 1157794
20000502 50.05 50.35 49.42 49.86 2003422
20000503 50.05 50.05 48.68 48.74 724933
20000504 48.54 48.54 46.88 47.61 856251
20000505 46.68 47.57 46.10 46.78 1067818
20000508 46.10 48.25 45.56 47.71 2209613
20000509 48.05 49.52 47.51 48.83 1099687
20000510 48.44 48.74 47.36 47.51 1126821
20000511 47.57 48.20 47.57 47.86 1195679
20000512 48.05 48.93 47.95 48.10 772545
20000515 48.10 50.00 47.42 49.46 1420941
20000516 50.00 50.00 48.35 48.44 673865
20000517 48.25 49.12 47.81 48.68 596816
20000518 48.64 48.64 47.95 48.54 801855
20000519 48.35 48.59 47.27 48.35 966066
20000522 48.15 48.35 46.78 48.00 898103
20000523 47.81 48.64 47.75 48.35 856891
20000524 47.66 47.95 46.19 46.58 758595
20000525 46.57 47.21 45.45 46.14 1014999
20000526 46.23 46.47 44.47 44.81 1280203
20000530 44.66 46.47 44.66 46.28 768428
20000531 46.97 47.75 46.72 46.91 1013340
20000601 47.65 48.63 47.50 48.19 1609347
20000605 47.70 48.97 47.65 48.24 1036440
20000606 48.24 48.49 47.60 48.38 746604
20000607 48.38 48.73 48.14 48.63 931405
20000608 48.58 48.67 47.21 47.21 773788
20000612 46.23 46.92 45.05 46.50 1410380
20000613 46.62 48.63 46.43 48.04 1223155
20000614 47.95 48.49 47.70 47.99 1146835
20000615 48.19 48.97 48.14 48.88 1373369
20000616 48.92 49.17 48.09 48.38 920557
20000619 48.38 48.73 47.21 48.67 1300878
20000620 48.49 48.58 47.70 48.14 804291
20000621 47.75 48.43 47.45 48.38 800462
20000622 48.24 49.32 47.99 49.32 1699833
20000623 49.21 49.21 48.04 48.14 858276
20000626 47.60 47.80 47.26 47.60 761026
20000627 47.60 47.75 46.72 47.11 1278416
20000628 47.16 47.65 46.67 46.72 962418
20000629 46.72 47.26 45.93 47.21 1279182
20000630 47.26 48.58 46.16 46.16 2539986
20000703 46.62 46.92 46.47 46.57 478593
20000705 46.72 48.04 46.62 47.80 1058647
20000706 47.80 48.14 47.80 48.04 727588
20000707 47.31 47.80 47.11 47.55 935489
20000710 47.01 47.84 46.92 47.80 760643
20000711 47.26 47.75 47.26 47.65 599581
20000712 47.40 47.84 47.16 47.55 782722
20000713 47.45 47.60 47.06 47.26 805567
20000714 47.55 47.80 47.36 47.70 865423
20000717 47.75 48.09 47.06 47.36 1205798
20000718 47.16 47.70 47.16 47.60 721718
20000719 47.60 48.19 47.50 47.99 1293476
20000720 47.70 47.75 46.38 46.67 1473682
20000721 46.47 47.01 46.23 46.62 1292966
20000724 46.03 46.62 45.84 46.23 1187931
20000725 45.88 46.28 45.88 45.99 730907
20000726 45.93 45.99 45.10 45.54 1107782
20000727 45.45 45.99 45.05 45.54 648461
20000728 45.99 46.14 44.86 44.96 598049
20000731 44.96 46.03 44.86 46.03 823052
20000801 45.88 45.88 45.35 45.69 466341
20000802 45.74 45.84 45.25 45.59 400742
20000803 45.15 45.84 44.91 45.40 571503
20000804 45.01 45.45 45.01 45.20 433286
20000807 45.30 45.40 44.86 44.96 647440
20000808 44.76 44.86 44.42 44.57 813224
20000809 44.57 44.66 43.64 43.68 900009
20000810 43.44 46.03 43.00 45.84 2744058
20000811 45.45 46.23 45.25 46.23 936893
20000814 46.03 46.28 45.84 45.93 1263867
20000815 45.74 45.84 45.10 45.35 965481
20000816 45.15 45.45 44.86 44.91 622298
20000817 44.91 45.01 44.47 44.47 916983
20000818 44.47 44.66 43.73 44.03 939445
20000821 44.07 44.51 43.68 43.73 754007
20000822 43.73 44.18 43.68 44.07 1007852
20000823 43.88 44.07 43.64 43.68 907156
20000824 43.67 44.65 43.67 44.36 863420
20000825 44.36 45.54 44.36 45.29 1037478
20000830 43.42 43.86 43.23 43.32 1080866
20000831 43.57 44.11 43.42 43.57 856295
20000901 43.71 44.16 43.53 43.92 1105677
20000905 43.42 44.16 43.32 43.67 936199
20000906 43.47 44.01 43.03 43.86 1475805
20000907 43.32 43.82 42.64 42.88 1374398
20000908 42.79 42.83 41.75 41.90 1249071
20000911 42.10 42.20 40.77 41.17 1506723
20000912 41.61 42.39 41.26 42.10 951594
20000913 42.24 44.21 42.24 43.23 2992707
20000914 44.41 44.50 43.38 43.57 1296148
20000915 43.62 43.97 43.27 43.53 727024
20000918 43.27 43.32 41.46 41.66 1193724
20000919 41.17 41.41 40.87 41.26 1818959
20000920 41.26 42.59 41.26 42.44 2281206
20000921 43.62 44.41 43.42 43.42 5334985
20000922 43.62 44.16 43.27 44.01 2429817
20000925 44.36 44.80 44.26 44.60 1561180
20000926 44.70 45.00 44.41 44.75 2261611
20000927 44.65 44.65 44.41 44.50 998926
20000928 44.41 45.24 44.41 45.04 2179290
20000929 44.26 44.60 43.42 44.31 1278462
20001002 44.01 44.70 43.92 44.56 883142
20001003 44.50 45.00 44.41 44.50 732495
20001004 44.50 47.01 44.41 46.17 2716097
20001005 46.37 46.52 45.78 45.98 1617800
20001006 45.88 46.28 45.44 45.63 676002
20001009 45.83 45.88 44.45 44.70 699668
20001010 44.70 46.67 44.50 46.28 1340172
20001011 46.37 46.37 45.10 45.19 1089772
20001012 44.80 44.95 43.03 43.03 1147792
20001013 43.08 44.80 42.88 44.50 1183799
20001016 44.41 44.41 43.71 43.97 603351
20001017 43.86 43.97 43.18 43.32 1176801
20001018 41.26 42.44 40.28 41.70 4405021
20001019 45.39 47.94 45.04 47.16 4941064
20001020 47.11 48.88 46.86 48.73 2325229
20001023 48.29 48.43 47.75 47.79 1844533
20001024 46.76 47.11 46.72 46.96 2338971
20001025 47.06 47.11 46.57 46.86 1328466
20001026 46.52 46.96 46.17 46.96 887595
20001027 46.96 47.06 46.52 46.61 484513
20001030 46.37 48.24 45.98 48.04 1774935
20001031 48.63 48.68 47.20 47.75 1033916
20001101 47.64 47.70 46.76 46.86 722698
20001102 46.76 48.34 45.58 48.24 1457865
20001103 47.55 47.99 46.96 47.60 2180053
20001106 47.50 47.50 46.67 47.16 1032643
20001107 47.16 47.64 46.76 47.11 963936
20001108 47.16 47.25 46.67 46.96 665442
20001109 46.67 47.06 45.98 46.07 730841
20001110 45.88 46.47 45.73 45.83 812399
20001113 45.39 47.16 45.39 46.37 920931
20001114 45.78 47.11 45.78 46.96 1100714
20001115 46.17 46.76 45.88 46.37 1077685
20001116 45.98 46.22 45.78 45.93 754888
20001117 45.98 46.76 45.58 46.57 874108
20001120 46.37 46.96 46.32 46.61 843953
20001121 46.17 48.04 46.02 47.40 3088642
20001122 47.44 47.44 46.99 47.44 1301757
20001124 47.29 48.03 47.29 47.98 659887
20001127 47.98 48.42 47.73 48.17 1446396
20001128 47.88 48.28 47.78 48.13 1505902
20001129 48.08 48.13 47.14 47.59 1235019
20001130 47.38 47.98 47.09 47.83 1830579
20001201 47.29 47.98 47.29 47.98 1010701
20001204 47.29 47.73 46.99 47.53 1091649
20001205 47.88 48.28 47.49 48.08 1706875
20001206 48.42 49.70 48.28 49.11 4017683
20001207 48.47 49.21 48.32 48.62 1452486
20001208 48.52 50.54 48.52 50.20 3093512
20001211 50.25 50.69 49.56 50.44 2185454
20001212 49.80 50.40 49.46 50.10 1305309
20001213 49.70 50.25 49.26 49.35 1548025
20001214 45.71 47.29 45.71 46.26 6093896
20001215 45.32 45.41 44.23 45.27 2899390
20001218 44.78 45.47 44.63 44.83 1731362
20001219 44.09 44.88 43.94 43.94 1381435
20001220 42.66 43.50 42.61 42.91 1922692
20001221 42.61 42.96 41.87 42.17 1700023
20001222 42.17 45.02 42.02 44.53 1953904
20001226 44.18 45.41 43.94 45.27 796787
20001227 44.93 45.47 44.73 45.17 1157117
20001228 44.93 46.65 44.78 46.65 1590275
20001229 45.96 46.50 45.81 46.30 1390571
20010102 45.71 46.01 44.04 44.44 882809
20010103 44.29 47.73 43.89 47.73 3110767
20010104 47.29 49.26 47.29 48.13 4791759
20010105 48.08 48.08 46.99 47.78 2957754
20010108 47.73 48.17 47.29 48.13 1101672
20010109 47.98 48.17 47.68 48.08 1741004
20010110 47.29 47.68 45.71 46.11 3789051
20010111 45.91 46.80 45.76 46.70 1963420
20010112 46.60 47.05 46.35 46.45 3432527
20010116 46.41 46.85 46.01 46.85 1219794
20010117 46.80 46.80 46.30 46.80 649102
20010118 46.99 47.59 46.90 47.49 1526075
20010119 47.49 47.64 47.14 47.29 1103448
20010122 47.29 47.53 47.14 47.53 1197210
20010123 47.59 48.08 47.29 48.03 2601991
20010124 48.03 48.03 47.14 47.49 1196449
20010125 47.49 47.93 47.20 47.59 1084290
20010126 47.49 47.68 47.34 47.59 772680
20010129 47.76 48.12 47.64 47.92 1247073
20010130 48.12 48.62 48.09 48.55 1563631
20010131 48.58 48.87 47.85 48.79 3529968
20010201 48.79 48.79 48.43 48.53 2399622
20010202 48.47 48.61 48.09 48.16 1217003
20010205 48.08 48.08 47.33 47.48 1307466
20010206 47.30 47.37 46.90 46.98 805034
20010207 46.51 47.21 46.51 47.04 963884
20010208 46.54 47.48 46.54 47.26 1155087
20010209 47.09 47.44 47.05 47.15 1228676
20010212 47.01 47.68 46.94 47.45 1771962
20010213 47.29 47.57 47.24 47.31 1342865
20010214 47.29 47.41 47.11 47.36 1108777
20010215 47.30 47.69 47.29 47.40 984057
20010216 46.79 47.61 46.79 47.31 971877
20010220 47.31 47.83 47.27 47.37 2122269
20010221 47.13 47.16 46.35 46.42 829902
20010222 46.18 46.53 45.86 46.09 1204983
20010223 45.70 46.07 45.27 45.55 1154017
20010226 45.58 45.75 45.07 45.58 798263
20010227 45.27 46.18 45.27 45.95 1050693
20010228 45.91 46.05 44.68 44.70 1075227
20010301 44.71 45.07 44.03 44.28 1424025
20010302 44.28 45.04 44.05 45.02 2134646
20010305 44.68 45.67 44.68 45.66 680269
20010306 45.85 45.85 45.21 45.36 940160
20010307 45.54 46.16 45.21 46.14 1331071
20010308 46.64 47.21 46.26 46.81 1327404
20010309 46.65 46.65 46.38 46.52 1092174
20010312 46.49 46.49 45.36 45.36 1084586
20010313 45.00 45.43 44.68 45.39 1333727
20010314 45.07 45.27 44.52 44.95 1290602
20010315 44.89 45.11 44.56 44.79 1140358
20010316 44.72 44.79 44.07 44.08 1308940
20010319 44.20 44.60 43.69 44.29 1535190
20010320 44.29 44.47 43.88 43.90 1183863
20010321 43.90 46.15 43.64 45.62 2241259
20010322 43.17 44.56 43.17 44.19 3380226
20010323 44.09 44.28 43.15 43.69 1470565
20010326 43.69 44.60 43.69 44.40 845942
20010327 44.45 44.75 44.29 44.63 790043
20010328 44.34 44.56 44.16 44.52 665472
20010329 44.28 44.48 44.16 44.39 722636
20010330 44.40 44.99 44.20 44.99 1170710
20010402 44.79 44.80 43.88 43.95 1315263
20010403 43.54 43.62 42.07 42.07 1954557
20010404 41.92 42.30 41.33 41.88 2536055
20010405 42.30 42.30 41.12 42.16 2400861
20010406 42.16 42.86 41.60 42.84 2050545
20010409 42.84 43.33 42.04 42.42 1073583
20010410 42.42 43.47 42.38 43.18 1089012
20010411 42.71 43.25 42.54 43.06 706195
20010412 42.86 43.05 42.58 42.86 466033
20010416 42.70 42.77 42.38 42.46 762979
20010417 42.07 42.61 42.07 42.61 851506
20010418 42.11 44.20 42.11 43.05 2501782
20010419 43.05 45.47 42.90 45.13 2921148
20010420 44.87 46.06 44.60 46.04 2253273
20010423 45.78 45.78 44.09 44.48 1202833
20010424 43.70 44.84 43.61 44.63 2021837
20010425 44.48 45.15 44.18 45.01 1515588
20010426 44.83 45.27 44.72 44.75 633350
20010427 44.99 45.55 44.92 45.22 947242
20010430 45.28 45.55 44.98 45.28 1317160
20010501 45.23 45.86 45.16 45.78 1656346
20010502 45.66 46.13 45.55 46.00 1430475
20010503 45.66 46.00 45.58 45.92 1268849
20010504 45.78 46.14 45.64 45.92 2019687
20010507 44.93 45.67 44.93 45.63 2221656
20010508 45.62 45.73 45.28 45.58 1908902
20010509 45.55 45.70 45.29 45.57 1567692
20010510 45.77 45.83 45.43 45.62 975571
20010511 45.82 45.92 45.39 45.85 1549860
20010514 45.66 45.85 45.24 45.55 860738
20010515 45.35 45.70 45.35 45.62 920178
20010516 45.51 46.04 45.43 45.92 1417069
20010517 46.26 47.30 46.10 47.15 3957171
20010518 46.81 47.36 46.81 47.32 2030184
20010521 47.28 47.44 47.25 47.37 1770040
20010522 47.40 47.40 47.13 47.25 1747403
20010523 47.22 47.25 46.53 46.83 1822777
20010524 46.36 46.92 46.36 46.81 1150096
20010525 46.72 46.79 46.47 46.67 849782
20010529 46.52 46.74 46.31 46.64 671909
20010530 46.64 46.64 46.08 46.64 1410126
20010531 46.42 47.16 46.34 47.16 2163345
20010601 46.80 46.96 46.17 46.45 1085895
20010604 46.09 46.36 45.92 46.25 1049085
20010605 46.25 46.31 45.97 46.24 1078836
20010606 46.64 46.64 46.01 46.06 710358
20010607 46.01 46.41 46.01 46.35 881297
20010608 46.19 46.21 46.01 46.08 552150
20010611 46.01 46.01 45.62 45.71 882306
20010612 45.53 45.75 45.27 45.74 1022234
20010613 45.57 45.69 45.30 45.41 1074046
20010614 45.10 45.41 45.03 45.04 1030933
20010615 44.76 45.04 44.60 44.98 1110099
20010618 44.62 45.19 44.54 44.86 1282173
20010619 44.86 44.92 44.17 44.41 1231623
20010620 44.01 44.68 43.77 44.68 1751627
20010621 44.58 45.60 44.34 45.45 1377980
20010622 45.25 45.53 45.03 45.20 1316840
20010625 44.82 44.82 44.26 44.45 1151952
20010626 44.17 44.57 43.99 44.26 1111864
20010627 44.15 44.80 44.11 44.61 1384283
20010628 44.42 45.77 44.40 45.30 2379288
20010629 45.49 46.17 45.26 45.85 3301934
20010702 45.85 46.36 45.33 46.10 1602370
20010703 46.05 46.48 46.01 46.45 894156
20010705 46.39 46.60 46.22 46.45 1185736
20010706 46.33 46.34 45.69 45.80 753093
20010709 45.99 46.01 45.86 45.93 643545
20010710 46.01 46.13 45.54 45.68 635099
20010711 45.56 45.69 45.06 45.59 1076063
20010712 45.59 45.96 45.55 45.85 796962
20010713 45.85 46.41 45.53 46.28 1178929
20010716 46.48 46.48 46.16 46.17 1019713
20010717 46.09 46.31 45.87 46.23 889617
20010718 45.93 46.33 45.73 46.03 968784
20010719 46.04 46.23 45.45 46.16 1281669
20010720 45.71 45.99 45.58 45.69 993240
20010723 45.77 45.81 45.09 45.19 804400
20010724 45.37 45.37 44.63 44.94 1190653
20010725 44.90 45.22 44.58 45.22 986181
20010726 44.98 45.18 44.98 45.18 725359
20010727 45.11 45.20 44.74 44.74 732797
20010730 44.82 45.08 44.78 44.92 454200
20010731 44.92 45.08 44.71 45.08 832764
20010801 45.22 45.28 44.77 45.18 1046816
20010802 45.04 45.04 44.55 44.94 698508
20010803 44.98 44.98 44.63 44.76 553915
20010806 44.66 44.80 44.62 44.69 596902
20010807 44.49 44.80 44.26 44.52 741117
20010808 44.38 44.62 44.38 44.46 766329
20010809 44.46 44.47 44.27 44.30 554545
20010810 44.26 44.53 44.22 44.49 765825
20010813 44.50 44.62 44.40 44.40 773893
20010814 44.50 44.58 44.18 44.37 767842
20010815 44.41 44.42 44.17 44.30 509667
20010816 44.07 44.32 44.03 44.22 598415
20010817 44.22 44.22 44.03 44.18 662076
20010820 44.26 44.30 44.03 44.03 636738
20010821 44.15 44.34 43.71 43.90 820536
20010822 43.87 43.98 43.75 43.95 964120
20010823 43.95 44.22 43.92 44.05 981390
20010824 44.26 44.57 44.05 44.57 1134442
20010827 44.58 44.58 44.08 44.18 723380
20010828 44.10 44.29 43.91 44.09 1127658
20010829 44.18 44.19 43.82 44.16 1149392
20010830 43.90 43.99 43.30 43.64 1895637
20010831 43.64 43.96 43.48 43.96 1453669
20010904 43.78 44.18 43.42 44.07 1168991
20010905 44.00 44.13 43.80 44.05 771622
20010906 43.66 43.96 43.44 43.66 1049516
20010907 43.50 43.53 42.68 42.76 1308440
20010910 42.66 42.76 42.14 42.27 1715231
20010917 41.31 41.39 39.72 40.09 4923328
20010918 41.19 41.19 39.81 39.92 3495665
20010919 39.92 39.98 38.10 38.17 4841417
20010920 37.21 39.95 36.73 39.44 4906368
20010921 39.45 39.80 38.29 39.56 3181463
20010924 39.56 40.32 39.48 39.66 2138983
20010925 39.66 40.83 39.20 40.83 2381826
20010926 40.52 40.58 39.18 39.36 2822789
20010927 39.24 39.60 38.73 39.58 2066368
20010928 39.20 41.43 38.54 41.38 3494409
20011001 40.79 40.80 39.91 40.31 2330066
20011002 40.18 40.21 39.74 39.88 1657944
20011003 39.80 40.79 39.68 40.67 2043252
20011004 40.67 41.62 40.64 41.39 1768499
20011005 41.39 41.61 40.87 41.61 1162458
20011008 41.23 41.54 40.77 40.94 1392989
20011009 41.14 41.14 40.32 40.56 621619
20011010 40.79 41.23 40.54 41.23 773757
20011011 41.37 42.05 41.27 42.02 1815233
20011012 41.31 41.64 39.84 40.56 2024785
20011015 40.24 40.56 40.02 40.50 722500
20011016 40.64 40.99 40.40 40.48 885568
20011017 40.60 40.78 40.00 40.41 1606184
20011018 40.17 40.60 39.72 40.21 1484825
20011019 39.88 40.60 39.64 40.40 1305928
20011022 40.36 40.67 40.11 40.46 1246630
20011023 40.44 41.27 40.40 40.78 1723900
20011024 40.95 41.03 40.40 40.52 1087456
20011025 40.37 40.44 39.76 40.31 1504549
20011026 40.25 40.58 40.04 40.44 1349521
20011029 40.91 41.19 40.20 40.47 2348157
20011030 40.51 40.56 39.68 39.94 1297385
20011031 39.95 40.60 39.76 40.60 1938853
20011101 40.52 40.75 39.93 40.60 1786589
20011102 40.56 40.87 40.28 40.85 1184192
20011105 41.07 41.18 40.87 41.14 1770257
20011106 40.99 41.87 40.96 41.83 2075037
20011107 41.63 42.34 41.62 42.17 2077549
20011108 42.08 42.63 42.00 42.33 2102299
20011109 42.08 42.66 42.08 42.51 1447639
20011112 42.43 42.43 41.83 42.30 900770
20011113 42.74 43.21 42.49 43.17 1435955
20011114 43.46 43.57 42.90 43.17 2257955
20011115 43.17 43.55 43.12 43.37 1819756
20011116 43.36 43.37 42.94 43.28 1222132
20011119 43.30 43.62 43.18 43.45 855292
20011120 43.45 43.68 43.18 43.39 1120623
20011121 43.22 43.33 42.66 43.30 1515982
20011123 43.31 43.77 43.28 43.77 661638
20011126 43.73 43.85 43.33 43.85 1148633
20011127 43.85 44.08 43.57 43.93 1633875
20011128 44.12 44.24 43.93 44.08 1992925
20011129 44.08 44.17 43.89 44.17 1588055
20011130 44.17 44.91 44.03 44.91 2963535
20011203 44.71 44.84 44.56 44.65 1462363
20011204 44.66 44.77 44.29 44.73 2140526
20011205 44.73 45.44 44.68 45.36 2386903
20011206 45.36 45.53 44.95 45.51 1709241
20011207 45.51 45.65 45.26 45.63 1838564
20011210 45.63 45.63 44.71 44.92 1450845
20011211 44.92 45.11 44.63 44.88 1250414
20011212 44.81 44.81 44.04 44.40 1301867
20011213 44.25 44.26 43.77 43.92 1223873
20011214 43.77 44.08 43.65 44.00 1312258
20011217 44.00 44.29 43.85 44.17 1349565
20011218 44.17 45.20 44.17 45.04 2219897
20011219 44.69 44.97 44.22 44.22 1749678
20011220 44.02 44.72 44.00 44.15 1988543
20011221 44.29 44.33 43.92 44.11 1707613
20011224 43.97 44.45 43.97 44.17 657381
20011226 44.05 44.37 44.05 44.24 1002534
20011227 44.09 44.27 43.96 44.08 890488
20011228 43.96 44.06 43.85 43.97 1018809
20011231 43.85 43.90 43.53 43.53 1500421
20020102 43.57 43.70 43.33 43.50 1257549
20020103 43.53 44.30 43.53 44.30 2598852
20020104 44.49 45.52 44.44 45.25 3522766
20020107 45.41 45.65 45.27 45.62 2268471
20020108 45.55 45.71 45.15 45.71 2031734
20020109 45.71 45.71 45.22 45.38 2343211
20020110 45.38 45.53 44.99 45.41 1629243
20020111 45.12 45.24 44.73 45.15 2196486
20020114 45.07 45.07 44.59 44.76 1313009
20020115 44.76 45.07 44.40 44.73 1452473
20020116 44.73 45.05 44.53 44.73 1406653
20020117 44.89 45.13 44.76 45.11 1191573
20020118 44.91 45.39 44.86 45.15 1458857
20020122 45.09 45.28 44.68 44.78 1137491
20020123 44.76 45.37 44.68 45.35 1900158
20020124 45.35 45.51 45.10 45.21 1384118
20020125 45.22 45.57 44.78 45.55 1481517
20020128 45.55 45.77 45.25 45.61 1203216
20020129 45.25 45.37 43.93 45.05 3338108
20020130 45.13 45.73 44.73 45.47 2037743
20020131 45.33 45.93 45.06 45.91 1956494
20020204 45.00 45.36 44.78 45.18 1299489
20020205 44.89 45.49 44.89 45.45 1756313
20020206 45.45 45.45 44.81 44.86 987010
20020207 44.57 44.72 44.36 44.44 1359330
20020208 44.44 45.01 44.39 45.01 1337797
20020211 45.01 45.42 44.97 45.35 1737534
20020212 45.35 45.39 45.15 45.29 1472503
20020213 45.21 45.48 45.16 45.27 1393132
20020214 45.25 45.49 44.99 45.49 1545615
20020215 45.48 45.61 45.27 45.53 1961502
20020219 45.33 45.35 45.14 45.31 1314762
20020220 45.23 45.53 45.23 45.40 1533597
20020221 45.45 45.53 45.32 45.37 1210603
20020222 45.17 45.52 45.00 45.37 1380988
20020225 45.48 45.88 45.43 45.76 2167678
20020226 46.03 46.83 45.82 46.73 5592067
20020227 46.85 47.45 46.68 47.45 4956600
20020228 47.33 47.45 46.94 47.24 2221205
20020301 47.29 47.29 47.09 47.29 2405121
20020304 47.65 48.08 47.29 48.08 3533566
20020305 47.88 47.97 47.49 47.49 3029733
20020306 47.69 48.02 47.59 47.59 2138356
20020307 48.09 48.22 47.92 48.09 4483711
20020308 48.25 49.08 48.22 48.89 4197981
20020311 48.89 48.89 48.14 48.15 1482426
20020312 48.15 48.37 48.01 48.15 1875959
20020313 48.09 48.10 47.77 48.03 1643882
20020314 48.05 48.17 47.93 48.02 1176358
20020315 48.41 48.44 47.97 48.35 2269992
20020318 48.51 48.65 48.34 48.55 1597341
20020319 48.71 48.72 48.26 48.45 1458968
20020320 48.49 48.62 48.26 48.46 2132118
20020321 48.46 48.53 47.94 48.29 2032549
20020322 48.17 48.76 48.01 48.65 1899541
20020325 48.55 48.89 48.50 48.60 2659657
20020326 48.44 48.68 48.14 48.26 2184772
20020327 48.29 48.59 48.14 48.51 1411804
20020328 48.71 48.85 48.61 48.73 1571638
20020401 48.45 48.53 48.14 48.53 1584115
20020402 48.33 48.34 47.90 47.93 1851878
20020403 47.93 47.93 47.51 47.85 2463764
20020404 47.85 48.49 47.70 48.40 2490964
20020405 48.49 48.74 48.41 48.65 1871966
20020408 48.49 48.49 48.10 48.34 1547058
20020409 48.48 48.61 48.21 48.55 1223397
20020410 48.75 48.87 48.43 48.74 1900664
20020411 48.61 48.69 48.22 48.39 1175859
20020412 48.52 48.86 48.42 48.66 2252024
20020415 48.37 48.54 48.17 48.37 983584
20020416 48.41 48.89 48.38 48.85 1901413
20020417 48.87 49.01 48.59 48.81 1627661
20020418 48.89 49.27 48.69 48.90 2445672
20020419 48.89 49.33 48.82 49.24 1677321
20020422 48.92 49.08 48.73 48.80 1196072
20020423 48.81 48.87 48.36 48.42 1592600
20020424 48.65 48.66 47.90 48.03 1488914
20020425 48.03 48.34 47.97 48.26 1459343
20020426 48.38 48.55 48.21 48.42 1247853
20020429 48.73 48.73 47.73 47.87 3102725
20020430 47.98 48.12 47.61 48.12 2215840
20020501 48.12 48.18 47.67 47.97 2272986
20020502 47.77 48.08 47.77 48.03 1182098
20020503 47.97 48.25 47.85 48.17 1431144
20020506 48.06 48.31 47.69 47.75 958629
20020507 47.89 47.90 47.26 47.33 1505384
20020508 47.34 47.83 47.34 47.83 1291898
20020509 47.50 47.73 46.78 46.82 3716607
20020510 46.83 47.23 46.83 47.08 1587360
20020513 47.05 47.35 47.05 47.28 952890
20020514 47.47 47.85 47.47 47.77 1212168
20020515 47.73 47.85 47.46 47.85 1285659
20020516 47.80 47.86 47.55 47.75 726677
20020517 47.65 47.85 47.37 47.73 1237996
20020520 47.57 47.70 47.13 47.24 1206303
20020521 47.16 47.21 46.48 46.70 1583367
20020522 46.54 46.68 46.47 46.68 1450234
20020523 46.80 47.02 46.44 46.98 1271143
20020524 46.88 47.19 46.84 46.95 905508
20020528 47.08 47.08 46.65 46.88 1761891
20020529 46.88 47.36 46.69 47.18 1314547
20020530 47.20 47.48 47.20 47.44 1756045
20020531 48.24 48.55 48.00 48.55 4921529
20020603 48.55 49.46 48.53 49.43 5396233
20020604 49.35 49.41 48.96 49.25 2799102
20020605 49.41 49.43 49.11 49.33 1927919
20020606 49.37 49.56 49.17 49.38 1774700
20020607 49.17 49.39 49.05 49.35 1383197
20020610 49.27 50.47 49.27 50.16 3798878
20020611 50.05 50.54 50.05 50.38 3051689
20020612 50.30 50.35 49.76 50.08 2436575
20020613 49.97 50.58 49.97 50.47 2541167
20020614 49.93 50.19 49.63 49.75 1979779
20020617 49.69 50.17 49.67 50.03 2240823
20020618 49.76 50.61 49.68 50.31 1819596
20020619 50.26 50.66 50.21 50.34 1757538
20020620 50.30 50.36 49.95 50.12 1766990
20020621 50.01 50.25 49.61 49.76 2047559
20020624 49.37 49.96 49.37 49.68 1853175
20020625 49.01 49.45 48.00 48.41 6905537
20020626 48.20 48.85 48.00 48.41 3024079
20020627 48.48 48.84 48.24 48.64 3207146
20020628 48.72 49.65 48.61 49.65 6539652
20020701 49.45 49.54 49.14 49.23 1646355
20020702 49.09 49.43 48.74 48.93 2550743
20020703 48.73 49.15 48.51 48.79 2264577
20020705 49.17 49.20 49.05 49.20 1014328
20020708 49.29 49.29 49.01 49.07 1173143
20020709 48.87 49.17 48.79 48.84 1309572
20020710 48.84 51.26 48.84 50.86 13466206
20020711 50.34 50.56 49.77 50.25 7588181
20020712 49.49 50.20 49.09 49.26 7285723
20020715 48.85 49.35 48.00 48.65 8411109
20020716 48.41 49.09 48.37 48.41 8962423
20020717 48.49 49.13 48.49 48.89 7474137
20020718 49.01 50.41 48.97 49.89 13600273
20020719 49.90 53.87 49.33 53.87 117839848
20020722 52.27 53.47 50.70 50.75 39096012
20020723 50.17 50.66 48.09 48.49 24980242
20020724 48.33 49.83 47.28 49.72 17370174
20020725 49.72 50.13 48.57 50.02 9843554
20020726 50.02 50.60 49.62 50.58 5989209
20020729 50.90 52.06 50.87 51.86 6921331
20020730 51.86 52.19 51.30 51.86 5977519
20020731 51.50 52.56 51.40 52.54 5708640
20020801 52.30 52.31 51.26 51.56 6433071
20020802 51.56 51.56 49.81 50.50 6107357
20020805 50.50 50.50 49.08 49.27 4784726
20020806 49.81 51.05 49.69 50.42 4495203
20020807 50.78 50.86 49.66 50.75 4142501
20020808 50.75 51.78 50.31 51.66 4390611
20020809 51.46 52.18 51.27 51.98 5988836
20020812 51.54 51.58 50.74 51.27 3911678
20020813 50.86 51.97 50.86 51.07 3985925
20020814 51.07 52.19 50.75 52.18 4781617
20020815 52.25 52.74 52.14 52.66 4647551
20020816 52.59 53.57 52.36 53.14 5546467
20020819 52.99 53.95 52.87 53.75 4775274
20020820 53.59 53.75 52.83 52.99 3480253
20020821 52.91 53.27 52.50 53.14 3939163
20020822 52.86 53.30 52.71 53.23 2998644
20020823 53.06 53.20 52.50 52.64 2900306
20020826 52.25 52.42 51.66 52.18 4649567
20020827 52.42 52.60 52.04 52.29 3133069
20020828 52.29 52.29 51.59 51.97 3552465
20020829 51.61 52.00 51.09 51.49 4346243
20020830 51.57 52.17 51.29 51.54 3003605
20020903 51.07 51.29 50.25 50.44 4015636
20020904 50.32 51.29 50.09 51.25 3421885
20020905 51.04 51.33 50.40 50.65 3283988
20020906 51.04 51.61 51.00 51.59 2699660
20020909 51.59 51.59 50.48 51.13 3976946
20020910 51.13 51.45 50.84 51.12 2510796
20020911 51.49 51.58 50.82 50.82 1900923
20020912 50.64 50.64 49.71 49.97 4059411
20020913 49.59 50.07 49.30 49.96 3142866
20020916 49.92 50.35 49.39 50.13 2220120
20020917 50.64 51.00 50.13 50.31 3567842
20020918 50.04 50.39 49.73 49.88 2713053
20020919 49.88 51.41 49.88 50.52 6010930
20020920 50.52 50.80 50.01 50.64 4884935
20020923 50.32 50.40 49.90 50.26 2520717
20020924 49.96 50.10 49.27 49.80 3849589
20020925 49.88 50.38 49.59 50.17 4080121
20020926 50.32 51.29 50.06 51.29 4349715
20020927 51.00 51.37 50.40 50.54 3381954
20020930 50.40 50.67 49.59 50.42 5117698
20021001 50.72 51.81 49.96 51.77 5443220
20021002 51.77 51.89 51.04 51.12 5521593
20021003 51.45 52.01 51.23 51.61 4862985
20021004 51.62 51.62 49.43 49.67 10837456
20021007 48.02 48.57 47.78 47.86 8992709
20021008 47.94 48.95 47.59 48.59 5145848
20021009 48.46 48.95 47.74 48.53 5390640
20021010 47.78 49.43 47.17 49.24 6409864
20021011 49.25 50.12 49.15 49.86 4576030
20021014 49.57 50.12 49.47 49.94 2432423
20021015 50.88 51.41 50.81 51.34 4777047
20021016 51.00 51.35 50.64 51.15 3556930
20021017 51.16 51.22 50.64 51.13 3960949
20021018 50.80 51.03 50.63 50.88 3083590
20021021 50.68 51.81 50.37 51.75 3991331
20021022 51.75 51.75 49.63 50.21 7811158
20021023 49.59 50.41 49.28 50.40 4861869
20021024 50.80 51.04 50.24 50.40 3712808
20021025 50.06 50.56 49.81 50.55 2551223
20021028 50.55 50.60 49.25 49.38 2853803
20021029 49.19 49.43 47.98 48.61 5588434
20021030 48.72 49.42 48.48 48.81 3502862
20021031 48.81 49.27 48.14 48.39 3411344
20021101 48.38 49.42 48.06 49.14 3022950
20021104 49.94 50.82 49.47 49.78 5306687
20021105 49.98 50.30 49.65 49.88 1859256
20021106 50.32 50.87 49.88 50.75 4173499
20021107 50.60 50.61 49.59 49.68 3187137
20021108 49.71 50.74 49.71 50.27 3293412
20021111 50.24 50.84 49.88 50.38 3360377
20021112 50.39 50.88 49.80 50.01 3425481
20021113 50.08 50.53 49.60 50.32 2700653
20021114 50.42 50.96 50.40 50.84 2822305
20021115 50.50 50.99 50.41 50.99 2685524
20021118 50.92 51.20 50.46 50.50 2184902
20021119 50.50 50.60 50.00 50.22 2055189
20021120 50.52 50.98 50.27 50.91 2264391
20021121 51.12 51.72 50.96 51.72 4095782
20021125 51.36 51.56 50.64 50.79 2377502
20021126 50.73 50.81 50.06 50.23 4375940
20021127 50.43 51.45 50.41 51.36 3341361
20021129 51.56 51.60 51.13 51.25 1730025
20021202 51.56 51.85 51.42 51.74 3299573
20021203 51.72 51.73 51.24 51.60 3553395
20021204 51.60 51.81 51.44 51.69 2627369
20021205 51.85 52.15 51.34 51.56 2759164
20021206 51.28 51.83 51.17 51.83 2012408
20021209 51.80 51.81 51.46 51.60 2189453
20021210 51.72 51.76 51.12 51.36 2262274
20021211 51.16 51.61 51.00 51.55 2475050
20021212 51.36 51.47 51.17 51.44 3052673
20021213 51.24 51.86 51.20 51.40 2976514
20021216 51.56 52.10 51.38 51.99 2935467
20021217 51.81 51.93 51.49 51.68 2840392
20021218 51.48 51.77 51.37 51.72 3306373
20021219 51.66 51.91 51.39 51.47 3263595
20021220 51.38 51.84 51.28 51.59 4635202
20021223 51.59 51.72 51.45 51.67 1886300
20021224 51.70 51.72 51.41 51.48 849373
20021226 51.54 51.77 51.14 51.41 1528748
20021227 51.41 51.45 50.96 50.96 1715437
20021230 51.05 51.26 50.75 51.26 1679335
20021231 51.26 51.28 50.75 51.02 2226049
20030102 51.36 51.77 51.15 51.76 3467964
20030103 51.56 51.73 51.43 51.62 2392957
20030106 51.67 52.15 51.63 51.94 3773960
20030107 51.73 51.96 51.52 51.77 2930646
20030108 51.72 51.75 51.26 51.40 2078182
20030109 51.40 51.89 51.32 51.87 2613645
20030110 51.68 51.96 51.60 51.79 2676576
20030113 51.85 52.01 51.45 51.52 2978740
20030114 51.53 51.63 51.39 51.60 2148036
20030115 51.44 51.51 51.16 51.26 2507443
20030116 51.47 51.56 51.25 51.38 2161636
20030117 51.30 51.44 51.20 51.31 2705753
20030121 51.51 51.61 50.55 50.67 2594606
20030122 50.55 50.75 50.06 50.27 3471673
20030123 50.34 50.58 49.83 50.08 2210719
20030124 50.03 50.13 49.15 49.18 3405775
20030127 48.57 49.71 48.57 48.91 4075630
20030128 49.02 49.70 48.61 49.36 5885153
20030129 49.37 49.52 48.54 48.97 2920878
20030130 49.14 49.14 48.33 48.33 3727103
20030131 48.34 49.03 48.17 48.80 2970827
20030203 48.93 49.22 48.74 49.02 2253867
20030204 48.57 48.61 48.22 48.49 2708844
20030205 48.85 49.16 48.39 48.60 2516592
20030206 48.33 48.76 48.17 48.30 2385415
20030207 48.31 48.71 47.74 47.84 2296398
20030210 47.88 48.06 47.33 47.84 2962173
20030211 48.15 48.27 47.37 47.56 2154836
20030212 47.57 47.72 46.83 47.11 2223082
20030213 46.71 47.03 46.20 46.57 2683128
20030214 46.59 47.72 46.59 47.72 2697346
20030218 47.72 48.22 47.64 48.12 2100436
20030219 48.12 48.12 47.41 47.70 2101054
20030220 47.89 47.97 47.10 47.22 2104291
20030221 47.71 47.73 47.08 47.41 2616166
20030224 47.28 47.29 46.21 46.41 3670591
20030225 45.88 46.56 45.46 46.55 3707796
20030226 46.56 46.93 46.37 46.50 3126686
20030227 46.55 46.94 46.07 46.49 2687126
20030228 46.69 47.21 46.57 46.71 2848388
20030303 47.12 47.36 46.80 46.96 2454165
20030304 46.88 46.92 46.11 46.13 2947807
20030305 46.13 46.13 45.05 45.50 4949353
20030306 44.97 45.46 44.82 45.03 3059298
20030307 44.64 44.95 44.40 44.68 5535391
20030310 44.68 44.68 43.52 43.62 3977962
20030311 43.67 43.95 43.17 43.17 3652235
20030312 43.02 44.32 43.02 44.29 5012306
20030313 44.07 44.97 43.88 44.95 6139909
20030314 45.03 45.58 44.64 45.46 3985230
20030317 45.17 46.82 44.98 46.58 5164698
20030318 46.78 46.94 46.31 46.90 3533721
20030319 47.04 47.65 46.72 47.59 4850551
20030320 47.49 48.07 47.16 47.86 3514133
20030321 48.38 48.67 47.81 48.58 5339388
20030324 48.59 48.59 46.59 46.90 4281884
20030325 46.58 47.65 46.51 47.36 3463007
20030326 47.20 47.33 46.79 47.05 2760797
20030327 46.71 47.10 46.42 46.80 2008569
20030328 46.59 46.60 46.00 46.51 2285881
20030331 45.66 46.59 45.66 46.27 3703853
20030401 46.35 46.84 45.88 46.69 2828431
20030402 47.08 47.66 47.08 47.28 3792184
20030403 47.43 47.57 46.96 46.96 2731600
20030404 47.10 47.25 46.35 46.93 3138019
20030407 47.49 47.92 47.04 47.05 3267374
20030408 47.08 47.22 46.68 47.14 2992773
20030409 47.11 47.63 46.48 46.63 2689221
20030410 46.63 46.71 46.19 46.67 2104291
20030411 46.85 47.14 46.57 46.92 2574280
20030414 46.89 47.61 46.87 47.40 2416590
20030415 47.49 47.73 47.36 47.65 3240764
20030416 47.73 47.86 46.81 46.86 2706345
20030417 47.08 47.49 47.00 47.36 2295736
20030421 47.08 47.36 46.71 46.97 2934871
20030422 47.77 48.76 47.69 48.75 13904141
20030423 48.87 49.15 48.77 49.11 8528041
20030424 49.11 49.31 48.83 49.13 4838725
20030425 49.23 49.28 48.93 49.13 3682048
20030428 49.29 50.27 49.11 50.07 5335200
20030429 50.08 50.59 49.96 50.40 4775033
20030430 50.40 50.72 50.12 50.42 6705496
20030501 50.41 50.58 49.73 50.27 4090685
20030502 50.08 50.73 50.04 50.65 2619985
20030505 50.65 50.65 49.98 50.37 4187024
20030506 50.37 50.98 50.23 50.67 3952707
20030507 50.57 50.73 50.33 50.34 3758182
20030508 50.18 50.33 49.82 50.02 3347943
20030509 50.04 50.46 49.82 50.26 3018767
20030512 50.21 50.81 50.05 50.73 2706961
20030513 50.55 50.73 50.37 50.65 3273287
20030514 50.73 50.81 50.33 50.59 2886825
20030515 51.10 51.39 50.71 51.39 5186464
20030516 51.33 51.46 50.54 50.54 4108335
20030519 50.51 50.65 50.18 50.49 3522061
20030520 50.54 50.74 50.06 50.29 2761318
20030521 50.13 50.46 49.97 50.32 2343007
20030522 50.21 50.48 49.89 50.17 2516495
20030523 50.01 50.30 49.93 50.21 1215029
20030527 49.97 50.72 49.93 50.52 3352748
20030528 50.46 50.69 50.27 50.36 2370018
20030529 50.25 50.49 50.02 50.34 2961571
20030530 50.54 50.89 50.33 50.85 2937384
20030602 51.03 51.54 50.90 51.28 3409840
20030603 51.28 51.57 50.11 51.54 3341329
20030604 51.38 52.01 51.28 52.00 3516168
20030605 51.68 51.95 51.58 51.84 2239749
20030606 52.04 52.13 51.39 51.81 3342434
20030609 51.72 51.80 51.31 51.52 2127528
20030610 51.52 51.83 51.31 51.83 2286528
20030611 51.92 52.13 51.73 52.08 2483590
20030612 52.13 52.15 51.57 51.96 1876935
20030613 52.13 52.13 51.50 51.86 1811739
20030616 52.00 52.37 51.81 52.28 2515635
20030617 52.29 52.39 52.06 52.13 1823894
20030618 52.10 52.29 51.90 52.02 2336622
20030619 52.09 52.32 51.72 51.88 2320661
20030620 52.06 52.37 51.95 52.28 3844726
20030623 52.13 52.26 51.89 51.98 2257429
20030624 51.96 52.09 51.64 51.80 2463085
20030625 51.80 51.80 51.18 51.21 3057708
20030626 51.11 51.96 51.03 51.76 2453631
20030627 51.72 51.95 51.15 51.31 2127037
20030630 51.46 51.88 51.23 51.88 6614884
20030701 51.61 52.32 51.39 52.21 3726735
20030702 52.00 52.40 52.00 52.33 2277074
20030703 52.13 52.31 51.93 52.06 1602890
20030707 52.43 52.61 52.25 52.44 2667145
20030708 52.45 52.82 52.33 52.74 2477573
20030709 52.68 52.79 52.49 52.60 2406730
20030710 52.39 52.57 52.26 52.52 1825367
20030711 52.45 52.57 52.22 52.29 1739790
20030714 52.61 52.77 52.25 52.29 2715766
20030715 52.41 52.48 52.05 52.15 2675372
20030716 52.14 52.33 51.99 52.04 2120898
20030717 52.04 52.17 51.83 52.09 2076206
20030718 52.33 52.65 52.09 52.43 2404520
20030721 52.43 52.81 52.27 52.77 2623313
20030722 52.90 53.19 52.11 52.31 4336582
20030723 52.30 52.45 51.95 52.31 1823034
20030724 52.43 52.53 51.72 51.88 2685562
20030725 51.96 52.25 51.49 52.09 2516740
20030728 52.06 52.12 51.73 52.11 1859500
20030729 52.20 52.32 51.68 51.78 2933578
20030730 51.72 51.91 51.45 51.70 2877099
20030731 51.80 52.04 51.38 51.38 2939594
20030801 51.31 51.46 51.11 51.35 2441353
20030804 51.24 51.35 50.94 51.20 1997013
20030805 51.15 51.27 50.93 50.99 2245274
20030806 50.86 51.06 50.66 50.78 2234347
20030807 50.84 51.25 50.62 51.25 2073260
20030808 51.34 51.55 50.96 51.49 1922363
20030811 51.47 51.87 51.39 51.65 1551691
20030812 51.65 51.74 51.31 51.73 1576493
20030813 51.84 51.94 51.48 51.60 1281330
20030814 51.70 52.00 51.44 51.88 1895229
20030815 52.13 52.13 51.83 52.11 1867358
20030818 52.11 52.19 51.91 52.09 2347795
20030819 52.17 52.31 51.84 52.00 3091595
20030820 51.96 52.05 51.65 52.01 2944259
20030821 52.17 52.29 51.64 52.04 2476068
20030822 52.11 52.31 51.82 52.10 3189317
20030825 52.02 52.09 51.53 51.77 2161148
20030826 51.57 51.98 51.34 51.84 2110516
20030827 51.79 51.79 51.32 51.42 1353974
20030828 51.46 51.50 51.11 51.30 2263268
20030829 51.27 51.51 51.11 51.32 2138278
20030902 51.42 51.79 51.10 51.73 2857152
20030903 51.76 51.92 51.61 51.79 2853239
20030904 51.70 51.83 51.48 51.68 2361352
20030905 51.59 51.91 51.43 51.67 2558376
20030908 51.67 51.70 51.36 51.47 2074927
20030909 51.27 51.52 51.12 51.19 2313166
20030910 51.12 51.37 50.62 50.81 2791355
20030911 50.86 50.93 50.33 50.53 2879533
20030912 50.29 50.53 50.02 50.29 2890051
20030915 50.98 51.45 50.70 51.19 4945777
20030916 51.72 52.51 51.62 52.30 6252543
20030917 52.30 52.54 52.09 52.38 3456296
20030918 52.45 53.05 52.39 52.92 3464245
20030919 52.93 52.94 52.46 52.76 3820136
20030922 52.46 52.55 52.24 52.33 2449652
20030923 52.49 52.89 52.40 52.58 2858742
20030924 52.43 52.56 51.92 52.12 2569016
20030925 52.41 52.52 51.92 52.20 3423520
20030926 52.10 52.42 51.97 52.27 2933834
20030929 52.31 52.49 52.13 52.45 2712595
20030930 52.24 52.36 52.02 52.17 3246308
20031001 52.17 52.76 52.13 52.62 3687319
20031002 52.74 52.89 52.52 52.72 1996533
20031003 52.98 53.15 52.93 53.15 5263633
20031006 53.25 53.65 53.17 53.23 3004767
20031007 53.07 53.53 53.03 53.46 2290418
20031008 53.56 53.56 53.26 53.41 1794617
20031009 53.76 54.02 53.04 54.02 4438847
20031010 53.96 54.15 53.91 53.99 2741213
20031013 54.21 54.60 54.18 54.35 2578922
20031014 54.40 55.54 54.20 55.11 5002157
20031015 55.36 55.44 55.05 55.35 3394902
20031016 55.60 56.21 55.55 56.12 5190620
20031017 56.19 56.21 55.81 55.99 3597796
20031020 55.98 56.21 55.85 56.21 3021278
20031021 56.21 56.73 55.89 56.39 4251363
20031022 55.89 56.42 55.87 56.32 3048061
20031023 56.33 56.87 56.11 56.77 3134527
20031024 56.42 57.24 56.34 57.16 4766487
20031027 57.16 57.40 56.89 56.95 3363838
20031028 56.95 57.63 56.74 57.51 3440397
20031029 57.33 57.83 57.25 57.74 3417282
20031030 58.01 58.86 57.87 58.56 5990089
20031031 58.56 59.78 58.56 59.30 7245490
20031103 59.31 59.72 59.07 59.11 3565020
20031104 59.20 59.53 58.96 59.28 4031713
20031105 59.12 59.52 58.94 59.17 2573663
20031106 59.17 60.02 58.73 59.61 5233302
20031107 59.62 60.34 59.58 59.80 3882141
20031110 59.71 60.03 59.44 59.44 3771583
20031111 59.46 59.60 59.00 59.04 2941294
20031112 59.04 59.60 59.04 59.55 2634813
20031113 59.28 59.59 59.04 59.53 2353158
20031114 59.22 59.63 58.92 59.23 2462004
20031117 59.15 59.22 58.77 59.21 2856908
20031118 59.25 59.46 58.75 58.95 3712390
20031119 58.90 59.29 58.71 59.18 3539582
20031120 58.75 59.43 58.75 59.02 3351122
20031121 58.91 58.91 57.97 58.31 5485183
20031124 58.99 59.63 58.93 59.48 4176715
20031125 59.52 59.96 59.42 59.72 2674097
20031126 59.86 59.95 59.43 59.77 1630589
20031128 59.76 59.76 59.42 59.71 1120413
20031201 59.90 60.36 59.72 60.30 2741982
20031202 60.18 60.18 59.74 59.77 3302493
20031203 60.06 60.11 59.75 59.93 2030222
20031204 59.93 60.58 59.81 60.37 2471050
20031205 60.38 60.54 59.95 60.08 2364043
20031208 59.94 60.33 59.75 60.23 1464105
20031209 60.43 60.46 59.84 60.00 1687749
20031210 59.96 60.09 59.50 59.76 1394026
20031211 59.95 60.02 59.43 59.86 2328576
20031212 59.84 60.38 59.75 60.22 1819619
20031215 60.42 60.68 60.14 60.14 2693841
20031216 60.29 60.54 60.18 60.42 1604994
20031217 60.31 60.35 59.60 60.34 3469464
20031218 60.34 60.41 59.86 60.34 3189635
20031219 60.42 60.51 60.15 60.50 2693963
20031222 60.54 60.97 60.53 60.93 2471294
20031223 60.92 61.39 60.75 61.08 2258254
20031224 61.05 61.09 60.77 61.09 759658
20031226 61.08 61.32 61.08 61.26 544180
20031229 61.32 61.43 60.86 61.38 1651795
20031230 61.38 61.41 60.65 60.84 2130771
20031231 60.81 61.33 60.71 61.17 2355999
20040102 60.06 61.37 60.02 60.43 3415960
20040105 60.59 60.72 60.22 60.66 2581714
20040106 60.66 60.66 59.86 60.29 2310661
20040107 60.14 60.18 59.75 60.09 3028027
20040108 60.16 60.21 59.41 59.60 3349538
20040109 59.43 59.55 58.72 58.98 4003894
20040112 59.08 59.52 59.04 59.26 3323944
20040113 59.26 59.40 58.69 59.00 2385371
20040114 59.11 59.62 59.11 59.45 2950757
20040115 59.49 59.61 59.11 59.36 2358193
20040116 59.48 59.90 59.40 59.90 2530404
20040120 59.73 59.75 59.05 59.16 2790124
20040121 59.17 59.48 59.16 59.32 2941373
20040122 59.32 59.40 58.95 59.35 2755145
20040123 59.35 59.52 59.08 59.31 2267273
20040126 59.31 60.01 59.22 59.95 2478241
20040127 59.95 60.17 59.49 59.72 2662762
20040128 59.79 59.90 59.17 59.44 2549417
20040129 59.44 59.59 58.85 59.49 3546856
20040130 59.12 59.20 58.48 58.48 2806821
20040202 58.58 58.92 57.99 58.33 3101640
20040203 58.33 58.67 58.08 58.26 2312245
20040204 58.34 58.61 57.92 58.33 2594024
20040205 58.36 58.41 57.98 58.09 2334061
20040206 58.08 58.86 58.03 58.54 2259351
20040209 58.53 58.53 58.13 58.29 1465202
20040210 58.29 58.34 57.97 58.30 2030100
20040211 58.26 59.05 57.76 58.90 2838387
20040212 58.70 58.82 58.30 58.35 1798657
20040213 58.43 58.64 58.01 58.11 2066907
20040217 58.44 58.65 58.12 58.45 1457767
20040218 58.38 58.62 58.26 58.41 1269102
20040219 58.58 58.80 57.93 58.01 2667100
20040220 58.16 58.17 57.69 57.79 2889378
20040223 57.81 57.81 57.09 57.37 3188502
20040224 57.37 57.84 57.26 57.62 2347946
20040225 57.55 57.64 57.32 57.54 2419935
20040226 58.07 58.47 57.97 58.35 2628860
20040227 57.99 58.72 57.99 58.18 2521787
20040301 57.99 58.04 57.33 57.54 3350931
20040302 57.66 57.68 57.08 57.23 2724157
20040303 57.13 57.13 56.63 56.80 3590691
20040304 56.80 57.18 56.63 57.14 1970643
20040305 56.76 57.41 56.69 57.37 3107651
20040308 57.25 57.32 56.85 56.91 1998929
20040309 56.95 57.07 56.59 56.76 2338356
20040310 56.71 57.16 56.35 56.47 2647919
20040311 56.23 56.81 55.93 56.12 2920335
20040312 56.18 56.91 56.01 56.80 2172527
20040315 56.63 56.63 55.95 56.00 2387279
20040316 56.20 56.46 55.61 56.07 2856480
20040317 56.84 57.42 56.40 57.23 3855216
20040318 57.09 57.54 56.90 57.45 2433289
20040319 57.45 57.45 56.76 56.77 2784248
20040322 56.39 56.71 56.13 56.29 2232497
20040323 56.51 56.79 56.20 56.28 2063512
20040324 56.31 56.56 55.96 56.31 2036926
20040325 56.92 57.35 56.57 57.27 2934053
20040326 57.13 57.39 56.84 56.90 2401118
20040329 57.09 57.61 57.00 57.49 2784613
20040330 57.49 57.61 57.14 57.53 2191708
20040331 57.41 57.60 57.04 57.53 2760090
20040401 57.53 57.79 57.41 57.69 2474928
20040402 58.40 58.40 57.70 58.05 2569496
20040405 58.05 58.05 57.66 57.91 1968215
20040406 57.93 58.26 57.86 58.23 2672563
20040407 58.24 58.32 57.75 57.93 2307278
20040408 58.25 58.28 57.66 58.05 2388857
20040412 58.07 58.27 57.93 58.02 1583750
20040413 58.17 58.21 57.69 57.78 2253135
20040414 57.78 58.49 57.70 58.35 3105830
20040415 58.44 58.82 58.32 58.76 3386865
20040416 58.98 59.08 58.66 59.00 2047973
20040419 58.81 58.91 58.44 58.55 2181875
20040420 58.65 58.70 57.95 58.01 2031221
20040421 58.01 58.77 57.71 58.65 3813577
20040422 58.73 59.31 58.21 59.26 3696792
20040423 59.39 59.48 58.81 59.14 2316262
20040426 59.24 59.30 58.68 58.93 2729255
20040427 59.10 59.27 58.83 58.95 2664551
20040428 58.96 58.96 58.37 58.37 2835114
20040429 58.47 58.81 57.83 57.95 2541939
20040430 58.07 58.37 57.68 57.79 2550073
20040503 57.83 58.25 57.74 58.24 2252407
20040504 58.17 58.26 57.53 57.86 2560513
20040505 58.20 58.20 57.75 58.03 2141692
20040506 57.79 58.11 57.41 57.95 2209796
20040507 57.69 58.02 57.13 57.41 2815083
20040510 57.41 57.41 56.75 57.07 3019759
20040511 57.13 57.54 56.80 57.54 2051494
20040512 57.13 57.53 56.51 57.51 2567069
20040513 57.29 57.52 56.97 57.29 2211573
20040514 57.11 57.61 56.98 57.37 1715961
20040517 56.94 57.52 56.69 57.36 2105535
20040518 57.53 57.73 57.29 57.44 1990549
20040519 57.65 57.79 57.08 57.18 2851189
20040520 57.18 57.21 56.74 57.03 2757242
20040521 57.27 57.48 56.91 57.17 1836267
20040524 57.46 57.61 57.26 57.48 2208550
20040525 57.49 58.62 57.30 58.51 2940179
20040526 58.34 58.70 58.07 58.70 2014005
20040527 58.72 59.43 58.68 59.14 2607797
20040528 59.20 59.45 58.87 59.32 1596018
20040601 59.23 59.30 58.81 59.16 2379518
20040602 59.37 59.55 59.31 59.52 2084738
20040603 59.49 59.50 59.17 59.35 2176146
20040604 59.37 59.54 59.08 59.33 2029603
20040607 59.54 60.17 59.47 60.17 2355215
20040608 59.98 60.50 59.91 60.50 2168529
20040609 60.44 60.58 60.14 60.16 1769403
20040610 60.21 60.72 60.21 60.53 2009653
20040614 60.07 60.55 60.05 60.27 1850655
20040615 60.42 60.79 60.23 60.49 2674055
20040616 60.57 60.62 60.09 60.49 1891281
20040617 60.49 60.49 59.92 60.28 1917035
20040618 59.97 60.78 59.97 60.72 2347960
20040621 60.72 61.00 60.40 60.90 1928159
20040622 60.87 61.29 60.65 61.29 2438280
20040623 61.53 61.81 61.33 61.68 3019013
20040624 61.48 61.70 61.43 61.51 2096466
20040625 61.61 61.98 61.41 61.84 3311495
20040628 61.91 62.24 61.84 61.96 3611232
20040629 62.05 62.24 61.95 62.02 2312654
20040630 62.03 62.23 61.41 62.17 2782633
20040701 62.10 62.27 61.27 61.85 2539361
20040702 61.56 61.62 61.04 61.43 2050762
20040706 61.32 61.32 60.73 61.00 2276865
20040707 60.85 61.31 60.81 60.90 2296936
20040708 60.93 61.07 60.12 60.13 3068707
20040709 60.47 60.47 59.99 60.42 2358479
20040712 60.33 60.44 59.96 60.35 1962377
20040713 60.35 60.76 60.22 60.57 2320030
20040714 60.28 61.08 60.15 60.56 2069261
20040715 60.73 61.82 60.59 61.24 3006680
20040716 61.90 61.90 60.81 61.03 2501758
20040719 61.16 61.17 60.76 60.78 1704716
20040720 60.95 61.38 60.95 61.29 2007718
20040721 61.57 61.62 60.38 60.42 2464397
20040722 59.55 60.33 59.22 60.07 4452285
20040723 59.75 60.32 58.92 59.06 3640251
20040726 59.09 59.33 58.80 58.97 2648181
20040727 59.02 59.20 58.73 58.73 2254859
20040728 58.72 59.11 58.32 58.80 2545044
20040729 59.42 59.99 59.16 59.66 2832690
20040730 59.46 59.52 59.13 59.52 1984987
20040802 59.52 60.04 59.17 59.99 1747640
20040803 59.85 60.11 59.66 60.09 2114482
20040804 59.82 60.28 59.59 60.22 1894788
20040805 60.05 60.16 58.83 58.83 2473828
20040806 58.39 58.50 58.03 58.11 3248864
20040809 58.12 58.51 58.11 58.32 2359809
20040810 58.47 58.91 58.24 58.85 1425897
20040811 58.51 58.68 58.14 58.23 3451510
20040812 58.22 58.25 57.48 57.65 2929056
20040813 57.60 58.08 57.19 57.27 3005350
20040816 57.27 58.42 57.27 58.42 2202384
20040817 58.46 58.64 58.10 58.31 1730712
20040818 58.29 59.00 58.17 58.93 1934567
20040819 58.85 58.95 58.18 58.75 2112917
20040820 58.75 59.41 58.54 59.21 2139894
20040823 59.60 59.95 59.29 59.40 2459409
20040824 59.73 59.95 59.45 59.93 2719429
20040825 59.93 60.46 59.67 60.36 2852028
20040826 60.28 60.75 60.23 60.43 2109665
20040827 60.44 60.71 60.29 60.42 1759439
20040830 60.03 60.54 60.00 60.28 1181711
20040831 60.43 60.69 60.23 60.65 1579509
20040901 60.55 60.94 60.05 60.51 1801832
20040902 60.53 61.00 60.37 60.85 1864218
20040903 60.94 60.97 60.50 60.65 1361039
20040907 61.01 61.44 60.90 61.17 2640062
20040908 61.36 61.39 61.10 61.21 2483978
20040909 61.36 61.38 60.73 60.80 2000069
20040910 60.75 61.35 60.46 61.25 2559491
20040913 61.10 61.27 60.88 61.07 1825317
20040914 61.01 61.53 60.91 61.44 1842780
20040915 61.44 61.49 61.12 61.32 2118336
20040916 61.32 61.65 61.25 61.46 1495445
20040917 61.82 62.34 61.77 62.31 4597738
20040920 62.31 62.52 62.12 62.32 2462902
20040921 62.32 62.50 62.10 62.30 2107256
20040922 61.82 61.82 60.82 60.94 3904994
20040923 60.94 60.96 60.30 60.47 2879487
20040924 60.53 61.24 60.51 61.11 2019820
20040927 61.11 61.73 60.95 61.54 2445920
20040928 61.82 61.93 61.43 61.88 1897217
20040929 62.47 63.09 62.33 62.74 5497510
20040930 62.75 63.10 62.41 63.04 3399527
20041001 63.09 63.84 62.95 63.74 3902103
20041004 63.89 64.43 63.85 64.16 4368790
20041005 64.16 64.16 63.66 63.91 2175423
20041006 64.10 64.42 63.66 64.08 2679685
20041007 63.92 63.92 63.34 63.46 2102198
20041008 63.46 63.64 62.91 63.13 1833989
20041011 63.49 63.52 63.10 63.35 1362364
20041012 63.10 63.86 62.91 63.68 3509605
20041013 63.79 64.22 63.19 63.44 4173565
20041014 63.23 63.79 63.23 63.27 2358364
20041015 63.60 64.60 63.49 64.55 3739154
20041018 64.27 65.25 64.27 65.14 3142518
20041019 65.15 65.26 64.23 64.52 2529021
20041020 64.39 64.91 63.98 64.60 2939825
20041021 63.85 65.18 63.73 64.81 4331817
20041022 64.81 65.00 63.26 63.51 2865396
20041025 63.43 64.22 63.23 64.10 2461457
20041026 64.35 65.11 63.82 65.11 2984868
20041027 64.83 65.65 64.52 65.55 3302215
20041028 65.47 65.65 64.96 65.54 2079436
20041029 65.58 65.84 65.40 65.74 3087238
20041101 65.73 65.80 65.19 65.35 2342346
20041102 64.97 66.14 64.85 65.60 4426238
20041103 66.39 66.43 65.93 66.26 3389651
20041104 66.34 67.86 66.23 67.71 4275573
20041105 68.04 68.04 67.36 67.89 2858893
20041108 68.04 68.37 67.85 68.34 3116865
20041109 68.83 68.83 67.80 68.29 2133632
20041110 68.74 68.88 68.02 68.64 3339912
20041111 68.90 69.79 68.81 69.64 2874429
20041112 69.66 70.28 69.36 70.20 3318233
20041115 70.20 70.21 69.32 69.53 2515412
20041116 69.53 69.53 68.53 68.71 2744841
20041117 68.83 69.66 68.83 69.21 2095333
20041118 69.41 69.56 68.92 69.39 1825197
20041119 69.41 69.56 68.34 68.98 2702568
20041122 68.98 69.77 68.92 69.66 1985014
20041123 69.66 69.80 69.05 69.58 2862988
20041124 69.73 69.81 69.44 69.57 2317475
20041126 69.73 69.88 69.36 69.68 648658
20041129 70.11 70.56 69.32 69.99 3554894
20041130 69.99 70.30 69.90 70.11 3111492
20041201 70.29 71.11 69.98 71.11 4138734
20041202 70.81 71.61 70.76 71.31 3422017
20041203 71.31 71.67 70.92 71.34 3067800
20041206 71.34 71.72 71.23 71.56 2923641
20041207 71.65 72.25 71.43 71.56 2800007
20041208 71.98 72.56 71.87 72.51 3540250
20041209 72.50 73.06 72.21 72.92 3331993
20041210 74.24 74.24 72.14 72.16 2962532
20041213 72.69 72.84 72.31 72.77 2401498
20041214 72.73 72.74 71.94 72.28 2577586
20041215 71.99 72.26 71.44 71.86 3349758
20041216 71.48 71.87 71.24 71.56 3612390
20041217 70.94 71.98 70.94 71.56 4734697
20041220 71.83 72.25 71.15 71.30 3159866
20041221 71.65 72.18 71.46 72.05 2301991
20041222 72.13 72.44 71.95 72.23 2254458
20041223 72.40 72.56 72.06 72.21 2093133
20041227 72.22 72.37 71.05 71.05 2410980
20041228 71.13 71.63 71.11 71.54 1815617
20041229 71.63 71.67 71.39 71.41 1223255
20041230 71.51 71.69 71.25 71.25 1044526
20041231 71.37 71.48 71.05 71.20 1436554
20050103 71.10 71.51 70.61 70.81 2612516
20050104 71.05 71.24 69.53 69.91 3753908
20050105 69.86 70.29 69.70 69.77 2557541
20050106 69.86 70.38 69.64 69.70 2128903
20050107 70.02 70.71 69.44 69.56 2877068
20050110 69.52 70.14 69.40 69.66 2604954
20050111 69.65 69.73 69.31 69.40 2277024
20050112 66.13 66.13 63.73 64.30 27160920
20050113 64.09 64.55 63.15 63.40 10836928
20050114 63.44 63.86 63.18 63.27 6528588
20050118 63.27 63.32 62.40 62.73 8310236
20050119 62.79 63.47 62.61 62.96 5809231
20050120 62.96 63.32 62.57 62.67 5330780
20050121 62.69 63.40 62.27 62.47 6492939
20050124 62.97 63.34 62.33 62.82 6219264
20050125 63.13 63.65 62.84 63.39 5514791
20050126 63.40 63.49 62.48 62.90 5106079
20050127 62.82 62.82 59.98 61.66 18499346
20050128 61.61 61.73 61.12 61.73 8585832
20050131 61.82 62.42 61.77 62.22 4930591
20050201 62.36 62.77 62.08 62.67 3992414
20050202 62.78 62.88 62.49 62.65 2676613
20050203 62.68 62.90 62.15 62.33 2751634
20050204 62.38 62.48 61.65 61.73 4230199
20050207 61.69 62.21 61.37 61.77 2631361
20050208 61.65 61.72 60.70 61.72 6976431
20050209 61.72 62.19 61.48 61.48 3369923
20050210 61.94 62.48 61.82 62.07 3102730
20050211 62.30 62.94 62.07 62.65 3680088
20050214 62.75 62.91 62.47 62.48 2234532
20050215 62.61 64.18 62.30 64.17 6230907
20050216 64.37 65.81 64.23 65.71 7569994
20050217 65.72 65.79 64.73 64.98 4858323
20050218 65.00 65.09 64.60 64.60 2353798
20050222 64.44 64.54 63.56 63.77 3958616
20050223 63.87 64.57 63.87 64.13 2485640
20050224 64.04 64.80 63.83 64.75 2765103
20050225 64.42 64.80 64.23 64.58 2485401
20050228 64.45 65.24 64.09 64.83 2998187
20050301 64.93 65.22 64.63 64.77 2492573
20050302 64.67 64.68 64.00 64.34 2790323
20050303 64.67 64.96 64.04 64.63 2595728
20050304 64.95 65.46 64.65 65.18 2313157
20050307 65.30 65.87 64.97 65.57 2064055
20050308 65.57 65.92 65.31 65.72 2207014
20050309 65.51 65.51 64.42 64.51 2818055
20050310 64.84 64.88 64.16 64.39 2741196
20050311 64.35 64.59 63.41 63.63 2919656
20050314 63.79 64.04 63.28 64.03 3478820
20050315 64.25 64.67 63.06 63.06 6386044
20050316 63.06 63.06 61.97 62.25 4203295
20050317 62.25 63.22 61.94 62.35 3151665
20050318 62.18 62.18 60.67 61.49 8717131
20050321 61.55 61.72 60.80 61.47 3430410
20050322 61.59 62.10 61.04 61.07 2949419
20050323 61.07 61.21 60.29 60.45 3977502
20050324 60.49 61.06 60.40 60.40 2296303
20050328 60.61 61.20 60.33 60.59 3120228
20050329 60.60 60.82 59.89 60.12 3099191
20050330 60.14 61.49 60.09 61.37 2811839
20050331 61.49 61.53 60.74 60.85 2569311
20050401 61.07 61.28 60.03 60.15 2903878
20050404 60.12 60.65 59.87 60.53 2469025
20050405 60.63 61.07 60.36 61.07 2079355
20050406 61.47 61.88 61.02 61.11 2399817
20050407 61.14 61.27 60.80 61.01 2807177
20050408 61.06 61.06 59.83 59.98 4231505
20050411 60.16 60.30 59.62 60.24 2604692
20050412 59.94 61.07 59.16 60.78 3421445
20050413 60.44 60.69 58.89 59.42 3259362
20050414 59.55 59.63 57.99 58.50 4800829
20050415 58.44 59.24 57.45 57.52 5582320
20050418 57.56 58.51 56.55 57.62 4129664
20050419 56.89 57.42 56.86 57.03 5129419
20050420 57.10 57.15 56.14 56.27 5576105
20050421 59.10 59.19 58.27 59.03 10663090
20050422 58.69 59.02 55.76 56.81 9443519
20050425 57.31 58.14 56.96 57.73 4731501
20050426 57.72 57.81 57.08 57.30 7247741
20050427 57.27 58.60 57.06 58.49 4128469
20050428 58.41 59.11 58.16 58.37 4185246
20050429 58.66 59.77 58.29 59.66 6031756
20050502 59.65 60.32 59.61 60.22 4024955
20050503 60.15 60.34 59.54 59.94 3690270
20050504 59.95 60.15 59.43 59.91 2889653
20050505 59.82 60.19 59.72 59.94 2691233
20050506 60.07 60.40 59.58 59.83 2753867
20050509 59.61 60.39 59.50 60.29 2715378
20050510 60.12 60.19 59.62 59.93 2892164
20050511 61.39 61.89 61.09 61.78 6271893
20050512 61.79 61.89 60.65 60.96 4395018
20050513 61.13 61.66 60.34 60.63 2991454
20050516 60.63 61.66 60.53 61.50 3028105
20050517 61.51 62.14 60.99 62.12 3732683
20050518 62.19 63.35 62.19 62.94 3210764
20050519 63.32 63.34 62.61 63.16 2528795
20050520 63.16 63.35 62.79 63.02 2309485
20050523 63.11 63.77 63.02 63.29 2318409
20050524 62.98 63.39 62.67 63.37 2021989
20050525 63.21 63.21 62.52 62.94 1863010
20050526 63.32 63.53 62.83 62.99 2322931
20050527 63.07 63.09 62.56 62.77 1429029
20050531 62.64 62.64 61.77 61.89 3094862
20050601 61.90 62.52 61.61 61.89 2874956
20050602 61.98 62.03 61.47 61.88 2536649
20050603 61.56 61.77 60.95 61.20 2729780
20050606 61.33 61.39 60.76 61.23 2091959
20050607 61.41 62.08 61.36 61.36 2618876
20050608 61.47 61.47 60.59 60.81 2551762
20050609 59.67 60.09 59.25 59.83 7228920
20050610 59.62 59.86 59.00 59.63 3039290
20050613 59.50 59.51 58.86 58.97 3417699
20050614 58.97 59.23 58.66 58.86 3321193
20050615 59.00 59.20 58.51 58.70 3086056
20050616 59.09 59.32 58.74 59.24 2927434
20050617 59.79 59.83 59.24 59.65 4124777
20050620 59.52 59.56 59.25 59.41 2744298
20050621 59.41 59.63 59.10 59.30 2199532
20050622 59.71 59.83 58.87 59.02 3454469
20050623 57.56 58.62 56.89 57.91 10493827
20050624 58.03 58.24 57.64 57.65 3923434
20050627 57.65 57.80 57.47 57.48 2511779
20050628 57.77 58.70 57.57 58.67 3504567
20050629 59.24 59.27 58.28 58.30 3786826
20050630 58.74 58.91 57.98 58.12 3642603
20050701 58.36 58.82 58.00 58.16 1912750
20050705 58.03 58.39 57.57 57.92 2472272
20050706 57.77 57.91 56.89 56.90 3886427
20050707 56.51 57.98 55.55 57.73 4810554
20050708 57.82 59.04 57.35 58.78 3816457
20050711 58.85 59.08 58.59 58.65 2959682
20050712 58.56 58.91 58.25 58.65 2391592
20050713 58.34 58.85 58.25 58.79 2107310
20050714 59.54 59.68 58.85 59.39 3113663
20050715 59.39 59.67 58.88 58.95 2743703
20050718 58.88 59.41 58.80 58.80 2129562
20050719 58.93 59.44 58.88 58.95 2814268
20050720 58.76 61.44 58.64 61.20 5875096
20050721 61.93 62.19 60.35 60.79 7733465
20050722 61.43 61.72 60.90 61.28 2834973
20050725 61.56 61.70 60.98 61.09 2564851
20050726 61.47 61.92 61.14 61.70 3267764
20050727 61.83 62.16 61.51 61.51 2714192
20050728 61.87 62.17 61.57 61.96 1738063
20050729 61.98 61.98 61.30 61.32 2141581
20050801 61.33 61.81 61.27 61.37 2029724
20050802 61.37 61.77 61.16 61.70 3059044
20050803 61.36 62.31 61.35 62.30 2456088
20050804 61.93 62.37 61.72 61.96 1729733
20050805 61.72 61.99 61.65 61.72 1845755
20050808 61.85 62.12 61.30 61.39 2005686
20050809 61.88 62.03 61.36 61.48 1741038
20050810 61.61 62.27 61.18 61.40 2190131
20050811 61.18 61.77 61.01 61.53 1785543
20050812 61.53 61.81 61.14 61.40 1679755
20050815 61.24 61.61 60.93 61.35 2057331
20050816 61.39 61.67 60.62 60.62 2450852
20050817 60.67 60.94 60.09 60.77 2938024
20050818 60.70 61.06 60.36 60.60 1930436
20050819 60.89 61.04 60.34 60.34 1694595
20050822 60.95 61.12 60.42 61.08 2274543
20050823 61.09 61.21 60.67 60.88 4518881
20050824 60.88 61.88 60.72 60.74 2822628
20050825 60.73 60.94 60.39 60.71 1844084
20050826 60.71 60.71 59.99 60.22 2794199
20050829 59.80 60.23 59.52 60.11 2128964
20050830 59.90 59.94 58.94 59.45 3540456
20050831 59.45 59.85 58.88 59.85 3723821
20050901 59.53 59.69 58.71 58.80 3145769
20050902 59.01 59.36 58.23 58.23 2743264
20050906 58.84 59.35 58.74 59.14 2400459
20050907 59.09 59.18 58.68 58.87 2365753
20050908 59.22 59.22 58.00 58.11 2501382
20050909 58.24 58.24 57.66 57.83 3390138
20050912 57.68 58.10 57.35 57.84 2991542
20050913 58.00 58.27 57.74 57.77 3347021
20050914 58.04 58.14 57.51 57.66 2637248
20050915 57.81 58.12 57.62 57.79 2068079
20050916 57.83 58.25 57.20 58.23 5289539
20050919 57.83 58.04 56.65 56.78 3211273
20050920 56.96 57.31 56.35 56.44 3772269
20050921 57.70 58.76 56.78 57.34 4720371
20050922 57.15 58.08 56.77 57.91 2974485
20050923 57.91 58.08 57.14 57.72 2461700
20050926 58.00 58.34 57.38 57.64 2427467
20050927 57.88 58.17 57.33 57.83 2457317
20050928 58.17 58.36 57.57 58.20 2703463
20050929 58.03 59.47 57.64 59.41 3195519
20050930 59.09 59.09 58.21 58.36 2736630
20051003 58.50 58.88 57.81 58.52 3119827
20051004 58.72 58.79 57.53 57.70 3086305
20051005 57.43 57.72 56.48 56.48 4965332
20051006 56.69 58.72 56.69 57.66 4794522
20051007 57.87 58.44 57.31 57.78 2281414
20051010 57.97 58.42 57.79 58.11 2159170
20051011 58.11 59.09 58.09 58.64 3242545
20051012 58.29 59.09 57.60 58.01 2937527
20051013 57.62 57.97 57.24 57.52 2847147
20051014 58.22 59.31 58.00 59.10 3581559
20051017 59.43 59.91 58.77 59.43 2631799
20051018 59.58 59.81 58.58 58.66 2642341
20051019 58.55 60.15 58.27 59.80 3472700
20051020 60.78 61.37 59.96 61.15 5389277
20051021 61.63 62.01 60.48 60.51 5987704
20051024 61.01 62.40 60.72 62.38 3899251
20051025 62.22 62.46 61.55 62.07 2859111
20051026 62.08 62.46 61.46 61.46 2332467
20051027 61.49 61.53 60.75 60.76 2420241
20051028 61.27 61.52 60.94 61.48 2436588
20051031 62.05 62.08 61.51 61.58 2816942
20051101 61.61 61.97 61.30 61.46 2526612
20051102 61.46 62.54 61.20 62.37 3046978
20051103 62.47 63.23 62.43 62.69 4231039
20051104 62.69 62.69 62.05 62.56 2038584
20051107 62.73 63.21 62.53 63.16 2589274
20051108 62.73 63.27 62.73 63.05 1594384
20051109 63.07 63.32 62.73 63.06 2885645
20051110 63.27 63.90 62.90 63.90 2961692
20051111 63.93 64.47 63.76 64.38 3204995
20051114 64.78 65.33 64.62 65.16 3461921
20051115 65.16 65.22 63.75 63.79 4362167
20051116 64.00 64.15 63.27 63.69 2970694
20051117 64.00 64.85 63.86 64.85 4317866
20051118 65.81 66.03 65.00 65.98 5523011
20051121 66.04 66.23 65.65 66.01 3634744
20051122 66.61 67.51 66.45 67.35 6268557
20051123 67.56 67.61 67.08 67.16 2586232
20051125 67.52 67.69 67.39 67.43 1480206
20051128 67.64 67.67 66.48 66.77 2350187
20051129 67.31 67.33 66.39 66.54 3049002
20051130 66.72 67.07 66.04 66.04 2658189
20051201 66.33 66.67 66.07 66.18 2292857
20051202 65.87 65.95 65.38 65.66 3300973
20051205 65.24 65.36 64.00 64.46 4058062
20051206 64.85 66.16 64.84 65.41 3744397
20051207 65.49 65.87 65.02 65.44 2649224
20051208 65.15 65.23 63.16 63.60 5193933
20051209 63.89 64.36 63.84 64.25 2585524
20051212 64.49 64.55 63.60 64.08 2333200
20051213 64.77 64.77 63.33 63.92 3202001
20051214 64.00 64.66 64.00 64.54 2340514
20051215 64.51 64.94 64.03 64.66 2536687
20051216 64.95 65.12 64.32 64.44 3536664
20051219 64.60 64.76 63.56 63.64 2093144
20051220 63.92 64.26 63.46 63.77 2619144
20051221 64.59 66.00 64.41 64.95 6392206
20051222 65.27 65.51 65.05 65.14 3267235
20051223 65.26 65.60 65.07 65.39 1858751
20051227 65.57 65.72 64.88 64.94 1929765
20051228 65.01 65.01 64.40 64.77 1733238
20051229 64.72 65.27 64.30 64.31 1752112
20051230 63.41 64.13 63.41 63.71 2208984
20060103 64.55 64.55 62.48 64.05 4193602
20060104 64.13 64.51 63.88 64.13 3489950
20060105 64.13 64.48 63.98 64.16 2711509
20060106 64.37 64.43 63.21 63.77 3533832
20060109 63.76 64.71 63.66 64.55 3537843
20060110 64.55 64.55 64.01 64.21 2499293
20060111 64.39 64.39 63.68 63.88 2167933
20060112 63.52 63.60 62.97 63.30 3272543
20060113 63.56 63.77 62.94 63.16 2060822
20060117 63.58 63.99 63.32 63.51 3377413
20060118 63.52 64.35 63.30 64.08 2804228
20060119 64.25 65.27 64.00 64.92 2980938
20060120 65.01 65.26 63.58 63.78 5033620
20060123 64.16 64.18 63.27 63.76 2837612
20060124 63.99 64.85 63.80 64.55 3815293
20060125 64.89 65.22 64.26 65.07 4279244
20060126 65.02 65.02 62.95 64.05 8082859
20060127 64.26 64.29 63.57 63.92 4827774
20060130 64.05 64.18 63.49 63.49 2699595
20060131 63.50 63.96 63.26 63.50 3032606
20060201 63.52 63.55 62.96 63.38 2772732
20060202 63.36 63.66 62.48 62.49 2788185
20060203 61.88 62.14 61.67 61.93 3004766
20060206 61.93 62.55 61.84 62.30 2099396
20060207 62.41 62.60 61.66 61.71 2966546
20060208 61.71 62.73 61.71 62.63 2466853
20060209 62.65 62.65 62.24 62.54 2602275
20060210 62.65 63.80 62.54 63.39 3374582
20060213 63.07 63.82 63.04 63.60 1957368
20060214 63.79 64.66 63.60 64.36 4117988
20060215 64.37 64.72 63.82 64.68 2525009
20060216 64.66 64.91 64.32 64.83 2487550
20060217 65.00 65.02 64.59 64.96 2615959
20060221 64.89 64.90 63.78 64.11 2854819
20060222 64.52 64.85 64.37 64.64 2332261
20060223 64.20 64.66 64.08 64.13 2161949
20060224 64.22 64.59 63.91 64.17 2356206
20060227 64.17 64.75 64.17 64.71 1721554
20060228 64.58 64.67 63.58 63.65 3355310
20060301 63.98 64.32 63.79 64.17 2680398
20060302 63.96 64.04 63.49 63.85 2491306
20060303 63.41 64.75 63.40 64.33 3531492
20060306 64.24 65.03 64.03 64.83 2959401
20060307 64.89 65.58 64.70 65.52 3218567
20060308 65.39 65.60 64.76 65.60 3492640
20060309 65.52 65.80 65.11 65.35 2889914
20060310 65.35 66.04 65.12 65.91 3224671
20060313 66.19 66.20 65.35 65.51 2124623
20060314 65.51 66.61 65.46 66.54 3808147
20060315 66.40 66.79 66.16 66.65 3140982
20060316 66.45 66.60 66.08 66.45 3885263
20060317 66.71 66.73 66.36 66.57 3998765
20060320 66.54 66.79 66.29 66.64 2317354
20060321 66.85 66.87 66.42 66.49 2851298
20060322 66.49 67.23 66.33 67.18 2679929
20060323 67.19 67.27 66.76 67.19 2889680
20060324 66.52 67.22 66.52 67.15 2177207
20060327 67.15 67.36 66.93 67.21 2088471
20060328 66.51 67.43 66.51 67.19 2343177
20060329 67.41 68.05 67.23 67.82 3778451
20060330 67.69 68.31 67.53 67.75 3938082
20060331 67.88 68.14 67.61 67.63 3744646
20060403 67.99 68.18 67.52 67.80 3512946
20060404 67.99 68.92 67.88 68.71 4009564
20060405 68.70 69.10 68.62 68.93 3315637
20060406 68.87 69.41 68.28 69.31 3126075
20060407 69.31 69.72 69.03 69.64 4420732
20060410 69.69 69.83 69.03 69.49 2422993
20060411 69.61 69.65 68.81 69.24 3205421
20060412 69.52 69.61 69.23 69.40 2489545
20060413 69.41 69.55 69.20 69.52 1889284
20060417 69.42 69.65 68.93 69.04 2920432
20060418 69.72 70.35 69.20 70.20 4285398
20060419 70.59 70.60 70.01 70.30 2732983
20060420 69.43 70.35 69.43 69.90 4196075
20060421 70.25 70.41 69.49 69.89 3188988
20060424 69.89 70.22 69.67 69.85 2594244
20060425 69.86 69.87 68.74 68.92 3569991
20060426 68.95 69.35 68.58 68.99 2096335
20060427 68.93 69.58 68.60 69.39 3532900
20060428 69.34 69.34 68.84 69.07 3148846
20060501 69.28 69.37 68.67 68.91 2742373
20060502 69.37 69.82 68.74 69.55 2605747
20060503 69.55 69.99 69.29 69.56 2521706
20060504 69.86 70.59 69.85 70.20 2994966
20060505 70.71 71.49 70.49 71.01 4208516
20060508 71.55 71.56 70.75 70.81 2419824
20060509 70.82 71.09 70.30 70.80 2473464
20060510 70.50 70.71 70.26 70.59 2613024
20060511 70.59 70.65 69.64 70.04 2743581
20060512 70.04 70.05 69.11 69.21 2725472
20060515 68.90 69.90 68.73 69.60 2814385
20060516 69.60 69.67 69.12 69.12 2109971
20060517 68.69 68.92 67.94 68.24 3541816
20060518 68.47 68.73 68.03 68.04 3846412
20060519 68.13 68.67 67.88 68.42 3283138
20060522 68.73 69.28 68.06 68.73 3785072
20060523 68.94 69.67 68.82 68.90 3725134
20060524 68.64 69.13 68.13 68.47 4312594
20060525 68.98 69.47 68.79 68.94 2320746
20060526 69.22 69.39 68.90 69.35 1622875
20060530 69.14 69.15 68.21 68.30 2111957
20060531 68.51 68.94 68.27 68.94 3075284
20060601 69.22 69.46 68.74 69.34 2186850
20060602 69.34 69.54 69.04 69.37 2558978
20060605 69.34 69.42 68.03 68.14 2399144
20060606 68.26 68.63 67.54 68.51 2386876
20060607 68.56 69.22 68.11 68.15 2725004
20060608 68.18 68.34 66.97 68.11 3646736
20060609 68.11 68.74 67.58 67.61 2344581
20060612 67.79 68.08 67.32 67.32 1897911
20060613 67.44 68.13 67.20 67.38 2851539
20060614 67.16 67.57 66.37 66.93 3408154
20060615 66.91 68.21 66.76 68.09 3824914
20060616 68.09 68.43 67.80 67.85 4101819
20060619 68.34 68.43 67.66 67.86 2851306
20060620 67.96 68.63 67.94 68.22 2796158
20060621 68.69 69.21 68.57 68.73 3969792
20060622 68.69 69.06 68.33 68.90 2252396
20060623 68.51 69.32 68.35 68.81 1844983
20060626 68.57 69.05 68.50 69.05 1363145
20060627 68.94 69.38 68.84 68.90 2208816
20060628 68.96 69.60 68.90 69.50 3099235
20060629 70.05 70.90 69.75 70.84 3693822
20060630 71.00 71.15 70.47 70.47 3104026
20060703 71.02 71.04 70.65 70.98 885162
20060705 70.99 70.99 70.05 70.59 2301818
20060706 70.59 70.69 69.68 70.15 2284760
20060707 70.06 70.07 69.22 69.40 1853395
20060710 69.45 69.85 69.30 69.65 1128768
20060711 69.52 69.95 68.85 69.88 1893237
20060712 70.05 70.06 68.71 69.06 2179723
20060713 68.77 68.77 67.64 67.90 4044919
20060714 67.90 67.92 66.09 67.25 3824797
20060717 67.26 67.76 66.98 67.26 1997807
20060718 67.07 67.74 66.74 67.59 2444711
20060719 68.08 69.22 67.97 68.86 4298924
20060720 68.70 69.19 67.55 67.59 3052266
20060721 68.00 68.00 66.69 67.38 4170403
20060724 67.44 68.74 67.44 68.47 2778983
20060725 61.50 61.52 57.56 61.45 54263136
20060726 60.85 60.94 58.01 58.05 23276276
20060727 57.85 58.76 57.17 58.59 14711377
20060728 58.63 60.04 58.33 59.92 9318853
20060731 59.57 59.61 58.84 58.98 5763250
20060801 58.77 59.07 58.22 58.89 4664042
20060802 58.85 59.02 58.11 58.28 7486021
20060803 58.06 58.96 57.76 58.71 6672247
20060804 59.90 60.68 57.77 57.98 8501574
20060807 58.67 58.67 56.92 56.93 5552475
20060808 57.14 57.23 56.27 56.65 6173117
20060809 57.05 57.16 56.07 56.42 6727628
20060810 56.06 57.00 56.06 56.90 4854954
20060811 57.10 57.16 56.59 56.93 4139791
20060814 57.51 58.19 57.39 57.60 5889552
20060815 58.36 59.14 58.21 59.06 5245192
20060816 59.67 61.78 59.53 61.74 11868717
20060817 61.52 62.06 61.28 61.65 5010916
20060818 61.65 61.74 60.83 61.16 4194921
20060821 60.99 61.00 60.19 60.20 3708880
20060822 60.42 61.23 60.01 61.04 3807436
20060823 61.25 61.61 60.30 60.68 3702139
20060824 61.18 61.31 60.03 60.23 3177164
20060825 60.23 60.84 60.17 60.72 2388829
20060828 61.02 61.54 60.47 60.69 3701907
20060829 61.07 61.07 60.24 60.52 4911081
20060830 60.75 60.85 60.38 60.69 2506678
20060831 61.00 61.19 59.79 60.27 5343079
20060901 61.00 61.25 60.67 61.16 3143459
20060905 61.49 61.64 60.66 61.14 2706580
20060906 61.12 61.12 60.26 60.49 4296848
20060907 60.32 60.75 59.95 59.99 2775035
20060908 60.05 60.39 59.70 59.85 2559792
20060911 59.55 61.10 59.37 61.05 3520484
20060912 61.31 62.43 60.92 62.43 5146082
20060913 62.36 63.30 61.86 62.80 3914012
20060914 62.63 62.76 61.72 61.74 3111033
20060915 61.74 62.52 61.74 62.39 5170954
20060918 62.41 62.80 62.28 62.48 2881146
20060919 62.75 62.75 61.87 62.12 3194132
20060920 62.63 62.98 62.31 62.48 3099527
20060921 62.63 62.73 60.99 61.10 4303937
20060922 61.11 61.50 60.81 61.00 2720178
20060925 61.94 61.98 60.83 61.79 3921566
20060926 62.00 62.67 61.80 62.56 3250616
20060927 62.28 62.78 61.97 62.29 3007363
20060928 62.29 62.65 62.04 62.41 2623017
20060929 62.52 62.53 61.41 61.90 3677849
20061002 62.33 62.60 61.88 62.29 2968778
20061003 62.37 63.79 62.01 63.34 3882516
20061004 63.24 64.26 62.47 64.09 4085207
20061005 63.92 65.15 63.84 64.90 5130741
20061006 64.49 64.50 63.65 63.90 3102549
20061009 63.56 63.87 63.26 63.67 2338854
20061010 63.67 63.87 63.42 63.57 2482156
20061011 63.15 63.77 63.09 63.42 3051063
20061012 63.79 63.84 63.34 63.47 2464141
20061013 63.45 63.63 63.08 63.15 2533874
20061016 62.88 64.19 62.83 63.77 3319187
20061017 63.35 64.08 62.91 63.41 3574411
20061018 63.67 63.87 62.03 62.30 5229181
20061019 63.65 65.46 63.37 64.75 12362661
20061020 64.68 65.61 64.02 65.48 5828074
20061023 65.39 66.21 65.05 65.44 3718643
20061024 65.22 65.67 65.18 65.44 3016545
20061025 65.34 65.74 64.64 65.12 2992138
20061026 65.06 65.25 64.76 64.92 1832823
20061027 64.86 64.87 64.32 64.42 2765273
20061030 64.43 65.39 64.43 65.31 3249686
20061031 65.39 65.77 64.54 64.83 3506537
20061101 65.30 65.46 63.63 63.84 3848230
20061102 63.78 64.10 63.49 63.67 2242622
20061103 63.99 64.10 62.98 62.98 2514117
20061106 63.45 64.45 63.44 64.19 3977237
20061107 64.19 64.93 63.95 64.80 4209797
20061108 64.70 64.70 64.02 64.47 2315144
20061109 64.34 64.44 63.80 64.01 3590217
20061110 64.31 65.17 64.19 65.01 2546426
20061113 65.01 65.72 64.91 65.62 4343918
20061114 65.73 66.91 65.70 66.78 6216023
20061115 66.68 67.16 66.52 67.04 4060568
20061116 67.04 67.88 67.03 67.61 3820453
20061117 67.97 68.39 67.69 68.09 6095617
20061120 68.09 68.59 67.71 68.21 3195992
20061121 68.21 68.56 67.79 68.42 4533476
20061122 68.47 68.60 68.09 68.32 2438370
20061124 68.40 68.54 68.09 68.16 1185353
20061127 68.09 68.73 67.61 67.67 4325473
20061128 67.56 67.70 66.95 67.55 3355607
20061129 67.64 68.05 67.40 67.94 3295345
20061130 67.54 68.02 66.92 67.37 4844006
20061201 67.37 67.52 66.28 66.84 3439581
20061204 66.95 67.79 66.94 67.46 3446868
20061205 67.65 67.87 67.13 67.60 3189857
20061206 67.60 67.69 67.17 67.47 2184713
20061207 67.86 68.10 67.32 67.44 3273831
20061208 67.27 67.76 66.88 67.53 2471566
20061211 67.48 67.77 66.89 67.24 1762645
20061212 67.05 67.23 66.14 66.48 3978357
20061213 66.83 66.87 65.89 66.15 2810933
20061214 65.92 66.50 65.58 66.43 2482323
20061215 66.43 66.80 66.05 66.29 3877380
20061218 66.50 66.68 66.11 66.31 2065345
20061219 66.02 66.10 65.32 65.49 3333052
20061220 64.76 65.02 64.37 64.64 4497932
20061221 64.82 65.14 63.84 64.45 3433798
20061222 64.32 64.32 63.67 63.86 3413093
20061226 63.65 64.26 63.65 64.17 1589955
20061227 64.63 65.24 64.55 64.95 3181760
20061228 64.93 65.09 64.41 64.81 2227278
20061229 64.64 65.20 64.41 64.82 3183842
20070103 65.23 65.69 64.32 64.82 4574966
20070104 65.06 65.27 64.43 64.92 2667275
20070105 64.88 64.88 63.65 64.11 4166778
20070108 64.12 64.49 63.75 64.31 2723720
20070109 64.82 64.84 63.90 64.05 3842680
20070110 63.76 63.85 63.33 63.66 3348667
20070111 63.66 63.87 63.59 63.67 3540443
20070112 63.67 64.38 63.41 64.36 3501925
20070116 64.67 65.14 64.50 64.74 4271572
20070117 64.80 65.03 64.56 64.84 3166492
20070118 64.95 65.19 64.51 64.68 3349361
20070119 65.10 65.10 64.63 64.86 4906698
20070122 64.88 64.99 63.73 64.22 4594976
20070123 64.23 64.23 63.48 63.65 3126240
20070124 63.89 64.69 63.65 64.37 4027052
20070125 64.36 64.37 63.48 63.64 3130520
20070126 63.80 63.80 62.43 62.67 5466640
20070129 62.68 63.82 62.65 63.67 4554261
20070130 61.53 62.85 60.85 62.85 15031815
20070131 62.51 62.78 61.82 62.49 7031148
20070201 62.98 63.75 62.89 63.67 5200029
20070202 63.61 64.39 63.54 64.12 6373236
20070205 64.13 64.26 63.67 63.70 3182570
20070206 63.72 63.98 63.68 63.92 2613721
20070207 64.12 64.12 63.51 63.91 2846674
20070208 63.91 63.92 63.29 63.40 2716433
20070209 64.08 64.18 63.35 63.60 4133697
20070212 63.93 64.05 63.70 63.86 3049784
20070213 63.89 64.37 63.61 64.31 4184012
20070214 64.42 65.12 64.42 64.86 5293950
20070215 65.21 65.37 64.68 64.75 4300336
20070216 64.51 64.86 64.19 64.37 3737778
20070220 64.34 64.55 64.08 64.25 2933219
20070221 64.14 64.42 63.86 64.16 3325549
20070222 64.14 64.49 63.69 63.82 3175219
20070223 63.82 63.82 63.25 63.76 4422142
20070226 63.89 64.11 63.20 63.29 4412595
20070227 63.12 63.12 60.86 61.06 7224583
20070228 61.21 61.67 60.80 61.02 9087203
20070301 60.34 61.12 59.69 60.96 5719673
20070302 60.82 60.95 60.29 60.40 4229025
20070305 60.22 60.96 59.77 60.60 8818519
20070306 60.86 61.07 60.36 60.78 5521840
20070307 60.78 61.16 60.67 60.86 4629291
20070308 60.94 61.29 60.64 60.75 3646797
20070309 61.69 61.72 61.18 61.41 3532813
20070312 61.62 62.07 61.40 61.86 3725240
20070313 61.29 61.71 60.65 60.78 4784682
20070314 60.96 61.14 59.77 61.06 5807547
20070315 61.12 61.42 60.28 60.35 4996087
20070316 60.60 60.70 59.82 60.22 6976372
20070319 60.56 60.73 60.05 60.41 4018769
20070320 60.23 61.19 60.22 61.08 3265854
20070321 60.60 62.01 60.29 61.97 6154215
20070322 61.48 62.06 61.35 61.81 3843480
20070323 61.84 62.28 61.55 62.14 3592738
20070326 61.95 62.03 61.29 62.00 3199948
20070327 61.75 61.87 61.42 61.64 2484414
20070328 61.38 61.64 60.89 61.21 3613442
20070329 62.15 62.15 60.53 61.00 3898344
20070330 61.00 61.49 60.50 60.95 3700051
20070402 60.94 60.98 60.45 60.74 3740078
20070403 60.86 61.22 60.64 60.82 4373949
20070404 60.69 60.84 60.49 60.76 3770903
20070405 60.64 61.20 60.56 61.09 4386716
20070409 61.07 61.72 60.86 60.94 3139448
20070410 60.92 61.64 60.86 61.55 3746404
20070411 61.40 61.52 61.02 61.27 3970576
20070412 61.11 61.38 60.69 61.19 3359020
20070413 61.56 61.56 60.61 61.13 3081478
20070416 61.22 61.88 61.02 61.80 3409053
20070417 61.95 62.49 61.61 62.29 3177749
20070418 61.86 62.23 61.81 62.08 3207309
20070419 62.38 62.64 61.73 62.59 3722020
20070420 62.59 63.64 62.59 63.31 6390234
20070423 63.16 63.47 62.51 62.55 2961973
20070424 62.43 62.73 62.11 62.54 4005197
20070425 62.15 63.51 61.82 63.47 5073610
20070426 62.95 63.25 62.29 62.52 5965354
20070427 62.49 62.51 61.81 62.16 4481031
20070430 62.07 62.18 61.18 61.23 5087412
20070501 61.38 61.45 60.61 60.81 6120054
20070502 60.86 61.62 60.86 61.50 5192310
20070503 61.70 62.08 61.43 61.63 3777229
20070504 61.72 62.02 61.58 61.81 2904119
20070507 62.02 62.15 61.51 61.54 2506152
20070508 61.40 61.63 61.08 61.59 3150605
20070509 61.59 61.82 61.36 61.64 3283107
20070510 61.29 61.78 60.64 60.71 5522990
20070511 60.85 62.09 60.79 61.96 5041520
20070514 61.77 62.10 61.24 61.45 2964504
20070515 61.55 61.97 61.21 61.28 4262955
20070516 61.38 62.04 61.10 62.02 3373052
20070517 62.02 62.02 61.30 61.35 3156983
20070518 61.44 61.53 61.22 61.26 3846465
20070521 61.24 61.66 61.13 61.49 3819480
20070522 61.66 61.66 61.14 61.31 3246856
20070523 61.31 61.61 61.09 61.20 3992023
20070524 61.44 62.02 61.32 61.79 4963930
20070525 61.86 62.30 61.81 62.16 3339587
20070529 62.18 62.53 62.02 62.39 3323122
20070530 62.24 62.58 62.01 62.58 3485945
20070531 62.58 63.14 62.40 62.94 3809990
20070601 63.06 63.38 62.94 63.28 4026211
20070604 63.28 63.28 62.79 63.21 2613401
20070605 63.41 63.41 62.65 62.72 3895975
20070606 62.65 62.65 62.09 62.64 3898834
20070607 62.64 63.23 62.03 62.31 6715192
20070608 62.31 63.35 62.31 63.25 4789558
20070611 63.03 63.74 62.75 63.39 4104535
20070612 63.01 63.32 62.27 62.31 4174284
20070613 62.66 63.20 62.06 63.09 3928220
20070614 63.09 64.75 63.09 64.67 7515700
20070615 64.95 65.14 64.72 64.76 6244560
20070618 64.72 64.84 64.06 64.12 4053996
20070619 63.84 64.02 63.37 63.84 4233284
20070620 63.18 64.80 63.18 63.76 4699457
20070621 63.92 64.36 63.55 64.17 3181452
20070622 63.84 63.93 63.27 63.71 4145241
20070625 63.56 64.64 63.56 64.10 4518682
20070626 64.22 64.50 63.69 63.97 3419283
20070627 63.48 64.42 63.39 64.33 4039360
20070628 64.57 64.63 63.94 64.39 3011426
20070629 64.35 64.48 63.47 63.84 5028076
20070702 64.26 64.59 63.75 64.13 3502867
20070703 64.15 64.26 63.88 64.02 1651899
20070705 63.93 64.54 63.58 64.50 3424429
20070706 64.51 64.58 64.18 64.46 2659481
20070709 64.54 65.22 64.35 65.07 4352200
20070710 64.47 65.16 64.39 64.75 5149278
20070711 64.56 65.15 64.35 65.01 2543652
20070712 64.51 65.43 64.32 65.38 3346448
20070713 65.23 65.96 65.02 65.72 5078043
20070716 66.45 66.47 65.38 66.06 4244604
20070717 65.82 66.38 65.43 66.05 3495435
20070718 66.09 66.36 65.28 65.77 4802936
20070719 65.82 66.45 65.68 66.33 4102820
20070720 66.13 66.13 65.37 65.60 5825039
20070723 65.58 66.07 64.97 65.19 5019729
20070724 64.76 66.60 64.76 65.31 8005198
20070725 66.01 68.57 65.51 66.65 6521153
20070726 66.12 66.93 65.79 66.20 9383019
20070727 66.20 67.25 66.04 66.18 8693994
20070730 66.18 67.34 66.03 67.18 7586821
20070731 67.34 67.47 66.15 66.22 8087982
20070801 66.04 67.40 65.73 67.28 7808073
20070802 67.31 67.69 66.48 66.97 6350670
20070803 66.85 67.26 65.71 65.74 6773964
20070806 65.97 68.07 65.90 68.07 8067629
20070807 67.35 68.65 67.35 67.99 8534945
20070808 67.83 68.75 67.43 68.54 6524698
20070809 67.78 69.08 67.69 68.30 8501557
20070810 67.20 68.23 66.75 67.12 11598853
20070813 67.17 67.90 66.91 67.09 5298837
20070814 67.18 67.25 66.18 66.21 5729449
20070815 66.21 66.25 64.78 64.92 7637131
20070816 63.84 66.04 63.73 65.44 10254191
20070817 66.53 67.15 65.62 66.75 8700283
20070820 66.58 67.10 66.08 66.41 4198410
20070821 66.12 66.76 65.74 66.05 3724920
20070822 66.26 66.68 66.01 66.50 3812163
20070823 66.71 67.03 66.20 66.83 4180115
20070824 66.72 67.46 66.70 67.37 4268730
20070827 67.02 67.44 66.56 66.83 3188541
20070828 66.56 67.12 65.86 65.89 4500959
20070829 66.09 66.60 65.83 66.54 3955547
20070830 66.04 66.57 65.62 66.01 3917014
20070831 66.39 66.62 65.81 66.34 3655285
20070904 66.06 66.75 65.70 66.60 3440780
20070905 66.27 66.43 65.64 65.91 4566134
20070906 66.22 66.30 65.23 66.04 3160310
20070907 65.43 65.66 64.75 65.20 5897752
20070910 65.42 65.60 64.51 64.90 3813657
20070911 64.91 65.46 64.47 65.21 5159922
20070912 65.16 65.78 64.98 65.23 3480275
20070913 65.47 66.04 65.17 65.42 3568624
20070914 65.17 65.70 64.69 65.42 3388402
20070917 65.33 65.86 65.18 65.37 2256243
20070918 65.81 66.77 65.18 66.65 4744444
20070919 67.19 67.21 66.24 66.81 4447789
20070920 66.29 66.59 66.00 66.20 4618119
20070921 66.25 67.10 66.20 66.62 4915343
20070924 66.54 67.03 66.23 66.36 3202267
20070925 66.12 66.60 65.57 66.31 4149769
20070926 66.36 66.60 65.55 65.82 4506574
20070927 66.09 66.22 65.49 65.80 4376041
20070928 66.09 66.25 65.80 66.05 3715530
20071001 66.44 67.31 66.44 66.75 4768209
20071002 66.65 67.09 66.29 66.53 3363387
20071003 66.58 67.01 66.16 66.48 2589057
20071004 66.51 66.67 66.37 66.49 2070450
20071005 66.84 67.60 66.58 67.20 3378623
20071008 67.16 67.45 66.94 67.24 1536720
20071009 67.23 67.72 66.96 67.61 3187144
20071010 67.46 67.61 66.85 67.13 3690401
20071011 67.19 68.39 66.92 67.29 3745093
20071012 67.29 67.61 66.98 67.39 2971787
20071015 67.34 67.60 66.99 67.31 3041488
20071016 67.28 67.32 66.51 66.67 3483686
20071017 67.04 67.15 66.42 66.84 3164290
20071018 66.80 67.21 66.52 66.86 3467085
20071019 66.41 66.80 65.95 65.99 5860229
20071022 65.67 66.49 65.40 66.04 5984622
20071023 67.19 67.25 65.65 66.52 4881686
20071024 66.27 66.75 65.08 66.36 5031208
20071025 66.51 66.71 65.38 65.93 3389311
20071026 66.12 66.24 65.43 65.93 3186576
20071029 65.59 66.35 65.43 66.05 2405538
20071030 65.96 66.20 65.35 65.74 2519811
20071031 66.00 66.50 65.69 66.05 4254604
20071101 65.72 66.05 64.54 64.72 4530338
20071102 64.82 65.58 64.61 65.11 4230044
20071105 64.32 65.90 64.32 65.50 3743501
20071106 65.45 65.78 64.54 65.28 5332412
20071107 64.64 65.05 63.00 63.04 6332104
20071108 63.10 63.72 62.49 63.37 7628906
20071109 62.66 63.25 62.12 62.19 5948464
20071112 62.57 64.79 62.35 63.89 6446718
20071113 64.30 65.15 63.80 65.08 5009718
20071114 65.34 65.49 64.36 64.49 3704956
20071115 64.57 65.16 64.16 64.66 3832853
20071116 62.80 63.95 62.70 63.70 7667402
20071119 63.16 63.90 62.68 63.65 6110881
20071120 63.62 64.46 62.93 63.38 6174078
20071121 62.80 63.39 61.92 62.04 6962061
20071123 62.32 62.75 62.25 62.73 1952321
20071126 62.78 63.67 61.98 62.24 5318828
20071127 62.43 63.28 62.36 63.19 5100296
20071128 63.54 65.22 63.15 65.08 6381757
20071129 64.74 65.15 64.39 64.84 3725452
20071130 65.38 65.74 64.85 65.17 5096339
20071203 64.57 65.17 64.28 64.48 4501112
20071204 64.23 64.78 63.83 64.24 2855392
20071205 64.97 65.05 64.44 64.87 2624876
20071206 65.46 65.46 64.57 65.31 2669645
20071207 65.30 66.17 65.30 65.61 3879318
20071210 65.92 66.73 65.60 66.46 5180564
20071211 66.70 67.04 65.36 65.48 6030500
20071212 67.07 67.07 64.78 65.49 6427996
20071213 65.04 65.46 64.47 65.38 5604062
20071214 64.66 64.89 64.21 64.23 4411122
20071217 63.82 64.48 63.39 63.70 5819203
20071218 64.17 64.25 63.50 64.11 4274101
20071219 64.00 64.17 62.95 63.07 4854065
20071220 62.55 63.37 62.14 63.33 5429281
20071221 63.65 64.84 63.65 64.04 8026459
20071224 64.13 65.10 63.78 64.98 1756851
20071226 64.72 65.01 64.12 64.75 2890326
20071227 64.73 64.74 63.55 63.60 3129886
20071228 63.91 64.16 63.03 63.30 3233330
20071231 62.97 63.09 62.46 62.55 3752472
20080102 62.40 62.40 60.90 61.17 7355374
20080103 61.25 61.82 60.96 61.24 4344081
20080104 60.60 61.11 59.97 60.16 6219412
20080107 60.41 60.85 59.55 60.01 7402743
20080108 60.05 60.31 58.79 58.97 6172382
20080109 58.90 59.41 58.15 59.01 5758832
20080110 60.84 62.35 60.42 61.62 14160403
20080111 61.52 62.40 61.25 61.55 8208589
20080114 61.93 61.97 61.29 61.85 5984939
20080115 61.20 61.74 60.63 61.00 7545869
20080116 60.79 61.48 60.28 60.71 7533433
20080117 60.77 61.16 59.34 59.41 10878573
20080118 59.46 60.31 59.06 59.41 8193892
20080122 56.62 60.12 56.62 59.74 9669918
20080123 59.47 63.67 58.38 63.36 12178688
20080124 62.66 63.50 62.28 63.00 7653496
20080125 63.47 63.59 61.64 61.89 6709612
20080128 61.86 62.90 61.19 62.85 6936624
20080129 62.77 63.65 62.24 62.73 7834382
20080130 61.31 64.93 61.31 63.70 9962726
20080131 63.23 65.03 62.18 64.54 9553473
20080201 64.60 65.41 63.51 65.26 5306845
20080204 65.26 65.41 64.25 64.32 3951220
20080205 64.09 64.54 63.27 63.47 5809933
20080206 64.01 64.24 63.39 63.47 4024592
20080207 63.39 64.60 62.80 63.86 6685400
20080208 63.63 63.83 62.64 62.82 5148976
20080211 62.74 63.90 62.25 63.56 6120307
20080212 63.83 64.85 63.60 64.51 5822032
20080213 64.59 65.64 64.52 65.43 7047823
20080214 65.33 65.59 64.39 64.39 4011712
20080215 64.27 64.69 63.97 64.46 3818142
20080219 65.07 65.07 63.74 64.29 4669826
20080220 63.70 64.86 63.70 64.66 3422127
20080221 64.53 64.98 63.96 64.00 3500319
20080222 64.13 64.36 62.92 63.99 5322997
20080225 64.29 64.68 63.59 64.52 5150548
20080226 64.33 64.86 63.84 64.56 4106418
20080227 64.12 64.98 64.12 64.36 2941855
20080228 64.09 64.15 63.56 63.87 3492905
20080229 63.20 63.56 62.42 62.52 7375532
20080303 62.32 63.02 61.78 62.85 5333670
20080304 62.40 63.39 62.31 63.24 5777319
20080305 63.10 64.39 63.10 64.36 8282153
20080306 64.17 64.67 63.70 64.12 6007288
20080307 63.50 64.57 63.50 64.05 6191421
20080310 63.98 64.39 63.11 63.37 5872250
20080311 63.64 64.85 63.47 64.79 7203533
20080312 63.23 64.77 63.23 64.04 5836524
20080313 63.04 63.79 62.32 62.96 9325496
20080314 62.83 63.20 61.35 61.96 9594337
20080317 61.02 62.56 60.85 61.96 7221845
20080318 62.66 64.00 62.21 64.00 9966422
20080319 64.00 64.55 62.84 62.88 7604266
20080320 62.32 63.94 62.32 63.79 10138534
20080324 63.91 65.62 63.33 65.30 7759414
20080325 65.42 65.64 64.56 65.28 5790912
20080326 65.01 65.15 64.52 64.74 4987761
20080327 64.76 65.38 64.46 64.83 4683982
20080328 65.01 65.25 64.28 64.32 3684564
20080331 64.26 65.33 64.09 65.00 5104038
20080401 65.13 66.54 65.13 66.52 8938020
20080402 66.46 66.83 65.96 66.32 6908404
20080403 66.06 66.52 65.56 66.39 4442216
20080404 66.44 66.67 66.02 66.23 4261454
20080407 66.27 66.42 65.43 65.67 6037621
20080408 65.69 65.74 65.07 65.25 7616848
20080409 63.24 63.74 62.69 62.82 15904056
20080410 62.94 63.86 62.72 63.49 5249524
20080411 62.86 64.07 62.76 63.10 6268040
20080414 62.68 63.31 62.33 62.53 6208722
20080415 62.82 63.62 62.49 63.23 3927341
20080416 63.63 64.94 63.36 64.79 5499266
20080417 64.47 64.64 63.78 64.27 4263251
20080418 64.98 65.28 64.61 65.15 6413975
20080421 64.68 65.01 64.41 64.55 4761162
20080422 64.09 64.36 63.57 64.00 4954844
20080423 63.53 64.89 63.15 63.79 5572964
20080424 63.44 65.10 63.44 64.77 5387595
20080425 64.96 65.13 63.65 64.73 3655916
20080428 64.96 65.09 64.37 64.77 3156096
20080429 64.55 65.38 64.55 65.15 3620640
20080430 65.40 65.55 64.36 64.45 5817313
20080501 64.24 65.87 64.24 65.49 4859239
20080502 65.99 65.99 64.58 65.23 4562425
20080505 64.67 64.87 64.24 64.75 3833309
20080506 64.31 65.33 64.16 65.27 3725907
20080507 65.42 65.42 63.60 63.71 5518589
20080508 64.08 64.36 62.90 63.26 5204923
20080509 62.76 63.02 62.35 62.57 4695553
20080512 62.13 62.91 61.95 62.68 4578602
20080513 62.88 63.31 62.57 63.02 4355149
20080514 63.18 64.12 63.02 63.73 3992051
20080515 64.04 64.04 62.94 63.92 5028644
20080516 63.89 63.89 62.75 63.39 4721080
20080519 63.54 64.36 63.24 63.53 3947536
20080520 63.15 63.51 62.68 62.88 3724260
20080521 63.11 63.43 61.94 62.15 7613521
20080522 62.35 62.51 61.90 62.12 4686695
20080523 61.95 62.24 59.84 60.03 12940573
20080527 59.94 61.42 59.94 61.27 7055217
20080528 62.94 63.58 62.25 63.19 10493905
20080529 63.50 64.40 63.03 64.14 7587397
20080530 64.20 64.24 63.47 63.62 5062247
20080602 63.62 63.94 63.17 63.59 4772657
20080603 63.69 64.26 63.07 63.45 4816419
20080604 63.15 63.73 62.94 63.37 3907012
20080605 63.35 63.80 63.09 63.64 3380525
20080606 63.13 63.13 61.39 61.44 6638247
20080609 61.99 62.42 61.59 62.23 3715440
20080610 61.89 62.90 61.39 62.69 6165123
20080611 61.97 62.16 60.85 60.96 5720579
20080612 61.36 62.32 60.62 61.17 4482955
20080613 61.61 61.93 60.46 61.19 6956305
20080616 60.90 61.31 60.81 60.98 3831321
20080617 61.17 61.20 60.22 60.32 3945974
20080618 58.67 59.51 58.23 58.94 9150336
20080619 58.79 60.09 58.47 59.87 6409611
20080620 58.99 60.09 58.99 59.45 9456337
20080623 59.91 59.93 59.27 59.35 4826690
20080624 57.04 57.97 55.70 55.77 16328913
20080625 55.92 56.03 54.80 55.00 11004874
20080626 54.78 55.02 53.59 53.64 11824300
20080627 53.59 54.14 53.12 54.07 10568814
20080630 54.04 55.65 53.69 55.06 10137331
20080701 54.12 54.64 53.30 54.19 10530522
20080702 54.43 54.60 52.44 52.44 9868171
20080703 52.28 53.76 52.19 53.27 5787785
20080707 53.59 54.19 51.61 51.86 9544196
20080708 52.80 54.15 52.64 54.10 11467615
20080709 54.06 54.64 53.05 53.11 6929623
20080710 53.22 53.66 52.52 53.12 5691664
20080711 52.41 52.79 51.19 51.94 7825857
20080714 52.47 52.64 51.06 51.23 5790688
20080715 51.10 51.64 50.25 50.56 6928730
20080716 50.71 53.04 50.53 52.97 6819548
20080717 53.30 53.78 52.33 53.54 8191585
20080718 53.49 54.66 52.86 54.47 10710372
20080721 55.11 55.11 52.90 53.26 5863811
20080722 52.88 55.72 52.88 55.63 7942073
20080723 56.37 56.94 55.10 56.79 8007605
20080724 56.91 57.01 55.94 55.99 7847850
20080725 56.29 56.78 55.65 56.03 4791523
20080728 55.98 56.20 55.17 55.17 5149995
20080729 55.63 57.12 55.28 56.98 6613128
20080730 57.33 58.09 55.72 56.38 6904505
20080731 56.04 56.90 55.97 56.50 6612012
20080801 56.14 56.61 54.98 55.77 5365234
20080804 55.63 56.66 55.52 56.05 3844271
20080805 56.41 58.61 56.41 58.45 7904451
20080806 58.34 58.34 57.10 57.60 4746087
20080807 56.72 57.52 56.44 56.67 4963447
20080808 56.96 59.14 56.96 58.85 7115836
20080811 58.63 59.42 57.81 58.68 5868611
20080812 58.13 58.80 57.85 58.16 4012510
20080813 57.86 58.23 56.88 57.87 4433387
20080814 57.57 59.19 57.10 58.75 5296464
20080815 59.12 59.89 58.80 59.24 5672128
20080818 59.35 59.49 58.15 58.49 4497914
20080819 58.14 58.33 57.24 57.33 6206764
20080820 57.40 58.02 55.84 56.49 5737325
20080821 56.03 56.27 55.02 56.11 4104145
20080822 56.31 57.51 56.31 57.31 4052049
20080825 56.89 57.31 56.36 56.72 4206895
20080826 56.30 56.79 56.00 56.66 4360855
20080827 56.62 57.74 56.07 57.31 3948079
20080828 57.58 58.71 57.38 58.37 3550378
20080829 58.19 58.79 57.78 57.85 3595380
20080902 58.63 60.44 58.51 58.65 5875177
20080903 58.69 59.37 58.24 59.23 5921177
20080904 59.09 59.50 57.42 57.88 5641855
20080905 57.53 57.80 56.52 57.64 4508496
20080908 58.53 59.78 58.43 59.54 6433599
20080909 58.87 60.39 58.79 58.79 6547988
20080910 60.16 60.87 59.59 60.17 7196968
20080911 59.71 61.57 59.40 61.46 8003010
20080912 61.22 62.30 60.69 61.89 7828767
20080915 60.33 62.49 60.33 61.03 7117383
20080916 59.60 62.29 59.35 62.09 8790874
20080917 60.68 60.87 58.26 59.15 11003834
20080918 59.33 60.61 58.40 59.98 12094851
20080919 60.46 63.15 57.86 61.08 10191584
20080922 60.43 60.99 59.01 59.44 5692399
20080923 59.49 60.59 58.25 58.45 5272086
20080924 58.05 59.07 56.58 57.19 6779980
20080925 57.64 58.23 57.22 57.53 5809559
20080926 56.59 58.46 56.59 58.09 5512059
20080929 57.27 58.80 55.56 57.34 9115309
20080930 57.34 58.68 56.47 56.74 8079713
20081001 56.39 58.14 55.62 57.56 6664926
20081002 57.23 57.23 54.56 55.11 8086918
20081003 55.69 57.18 54.49 54.82 7871552
20081006 54.16 55.71 51.71 54.13 10728281
20081007 54.93 55.60 53.04 53.40 8436624
20081008 52.24 54.29 51.18 52.24 13180105
20081009 52.29 53.14 47.52 47.82 11052715
20081010 45.55 48.18 39.08 46.64 21011198
20081013 48.05 50.95 46.70 50.21 9450495
20081014 51.35 52.88 47.88 49.53 9021537
20081015 48.53 49.05 46.16 46.28 8261937
20081016 46.96 47.25 43.67 46.59 12492219
20081017 45.17 47.49 44.29 45.60 9634160
20081020 46.08 47.74 45.60 47.07 6110827
20081021 46.46 47.39 45.48 45.74 5490556
20081022 45.33 45.33 40.39 41.85 10088058
20081023 43.02 43.89 41.77 43.42 12605722
20081024 40.73 43.67 40.60 42.00 7156399
20081027 41.49 42.20 40.26 40.31 6348916
20081028 41.50 44.12 40.46 44.08 8602997
20081029 44.03 45.43 42.76 43.03 7136448
20081030 44.32 46.37 44.02 46.13 10275602
20081031 45.85 48.40 45.55 47.62 8275681
20081103 47.38 48.51 46.92 47.83 4626986
20081104 48.68 49.87 48.15 49.78 6763354
20081105 49.19 50.36 46.99 47.31 6373855
20081106 47.03 47.59 44.91 44.99 8572627
20081107 45.14 47.33 45.02 46.84 6006414
20081110 48.70 49.63 47.64 48.36 7736657
20081111 47.77 49.36 47.20 48.16 5962521
20081112 47.31 48.11 45.62 46.19 7232104
20081113 46.95 50.26 44.89 50.14 12433294
20081114 49.19 50.07 46.82 48.37 8881269
20081117 47.82 49.67 46.87 48.49 8696472
20081118 48.29 50.20 47.71 49.43 8545513
20081119 49.37 50.38 46.19 46.75 9043324
20081120 46.21 48.19 44.02 44.79 11878791
20081121 44.93 47.68 43.97 47.61 11221123
20081124 48.38 50.48 47.70 49.71 11935812
20081125 50.52 51.46 50.17 51.36 10139035
20081126 50.24 52.51 49.70 52.24 6988248
20081128 51.88 52.55 51.08 52.43 3478303
20081201 51.12 51.74 48.78 48.90 7156236
20081202 49.78 50.47 48.41 50.23 5911325
20081203 49.29 51.88 48.80 51.63 7499133
20081204 51.06 53.37 50.75 51.73 9573985
20081205 51.13 52.78 49.37 52.64 6762800
20081208 53.61 54.14 52.07 53.36 9288659
20081209 49.60 50.92 48.79 49.61 11513810
20081210 49.54 50.31 48.42 49.30 6441327
20081211 48.89 49.04 46.66 47.17 7252151
20081212 46.43 47.96 45.99 47.36 6354311
20081215 47.67 48.17 46.51 47.19 4967561
20081216 46.11 48.26 45.56 47.91 8600118
20081217 47.20 48.33 46.83 47.75 6167097
20081218 48.24 49.50 47.38 48.04 7886197
20081219 49.15 49.38 48.29 48.54 7635040
20081222 48.49 48.73 47.81 48.41 4612029
20081223 48.10 49.04 47.61 47.93 4192224
20081224 48.09 48.24 47.80 48.14 1323467
20081226 48.24 48.49 47.89 48.39 1407736
20081229 48.21 48.38 47.22 48.35 3480171
20081230 48.53 49.44 47.62 49.31 3746490
20081231 49.32 50.65 49.32 50.21 4369880
20090102 50.35 51.32 49.49 51.07 4650922
20090105 50.92 51.00 49.75 50.22 3948098
20090106 50.46 51.16 49.47 50.44 5030185
20090107 49.94 50.06 48.42 48.61 5737404
20090108 48.49 48.88 47.05 47.52 6291906
20090109 47.51 48.00 46.35 46.36 4853408
20090112 46.58 46.87 45.85 46.10 4443601
20090113 46.11 46.23 44.96 45.27 4977778
20090114 44.95 44.95 43.48 43.83 6128973
20090115 43.83 44.21 42.82 43.96 7136789
20090116 44.52 44.67 43.00 43.87 6435174
20090120 43.69 43.74 41.73 41.80 5829803
20090121 42.50 43.60 42.08 43.43 6446930
20090122 42.74 43.96 42.51 43.35 5507561
20090123 42.85 43.49 42.41 42.71 6434844
20090126 42.97 43.61 42.32 42.75 5462844
20090127 43.08 43.32 42.26 42.88 4245839
20090128 43.18 43.39 41.91 42.64 7169640
20090129 42.21 42.57 40.63 40.81 7014067
20090130 41.00 41.70 38.45 38.67 12174994
20090202 38.40 39.09 37.68 38.61 8278425
20090203 38.86 41.48 38.59 40.96 13856410
20090204 41.50 41.70 40.57 40.99 8094946
20090205 40.75 42.10 40.43 41.79 7574173
20090206 41.76 43.14 41.70 42.84 6464948
20090209 43.35 43.35 42.27 43.02 5240582
20090210 42.72 43.02 40.33 40.70 7893668
20090211 41.01 41.36 40.32 41.23 5962193
20090212 40.36 40.91 39.40 40.87 7020549
20090213 40.81 41.76 40.66 40.81 4428659
20090217 39.96 39.96 38.40 39.09 7112509
20090218 39.30 39.44 38.46 38.89 6546909
20090219 39.53 40.09 38.90 39.49 6698210
20090220 39.30 40.01 38.40 39.37 7879134
20090223 39.71 40.02 37.55 37.64 6060731
20090224 37.90 39.92 37.76 39.71 7596704
20090225 39.18 39.44 38.25 38.66 8123516
20090226 39.14 39.34 37.77 37.89 6219557
20090227 37.21 38.41 36.30 37.88 9112348
20090302 37.25 37.60 35.42 35.80 9786572
20090303 36.23 36.40 35.17 35.41 7124573
20090304 35.88 37.86 35.62 37.44 9592415
20090305 36.86 36.86 35.85 36.77 14600499
20090306 37.04 37.95 35.36 36.22 10326103
20090309 35.90 36.23 34.95 35.23 8076879
20090310 35.88 38.07 35.68 37.92 10876614
20090311 38.17 39.66 37.80 39.29 10567441
20090312 39.14 39.87 38.40 39.80 7200019
20090313 40.13 40.19 39.17 39.64 6056165
20090316 40.07 41.99 40.06 41.15 10117596
20090317 41.10 42.57 40.65 42.53 7009992
20090318 42.01 43.55 40.98 42.79 9330096
20090319 43.18 43.42 42.14 42.30 7829454
20090320 42.36 42.67 41.01 41.13 9736674
20090323 41.73 43.82 41.42 43.73 6961616
20090324 43.59 44.58 43.11 43.45 6496660
20090325 43.88 45.25 43.17 44.22 10009647
20090326 44.39 46.49 44.39 46.42 9900610
20090327 46.32 46.90 45.67 46.09 9102021
20090330 45.24 45.47 44.16 44.72 6960203
20090331 45.04 45.92 43.97 45.28 8641631
20090401 44.79 46.31 44.79 46.06 6789745
20090402 46.94 49.32 46.46 48.17 11788480
20090403 47.77 48.59 47.60 48.52 7382435
20090406 47.99 48.50 47.43 48.37 6141503
20090407 47.64 47.78 46.93 47.17 5616539
20090408 47.46 48.07 46.84 48.02 4573351
20090409 48.86 49.94 48.48 49.20 7123921
20090413 48.70 49.63 48.52 49.15 3877928
20090414 48.71 49.65 48.32 49.15 5098641
20090415 48.82 49.96 48.77 49.90 5255402
20090416 50.20 51.63 49.49 51.44 6364251
20090417 51.41 51.63 49.51 50.27 9020379
20090420 49.54 49.54 48.47 48.90 6475788
20090421 48.55 51.16 48.52 50.91 6787462
20090422 50.36 52.66 50.10 50.36 8300171
20090423 48.66 49.42 46.55 49.06 13738424
20090424 48.76 49.71 48.32 49.01 6583085
20090427 48.37 48.37 46.82 47.11 6347944
20090428 46.89 47.52 46.56 46.95 4746853
20090429 47.20 48.22 47.13 47.64 4844801
20090430 48.18 48.68 47.84 48.15 5405422
20090501 47.93 48.39 47.11 47.52 4104807
20090504 47.66 49.93 47.27 49.78 5415967
20090505 49.68 50.74 49.68 50.73 5108207
20090506 51.06 51.36 50.22 51.36 5299756
20090507 51.68 52.36 50.81 51.36 8389640
20090508 52.00 53.25 51.88 53.00 7648994
20090511 52.08 52.30 51.14 51.36 4838822
20090512 51.52 51.73 49.54 50.26 7250460
20090513 49.52 49.52 47.77 48.21 7403416
20090514 48.54 49.15 48.13 48.49 4728621
20090515 48.29 49.64 48.06 48.24 5760481
20090518 48.29 49.33 48.29 48.99 5500630
20090519 49.07 49.55 48.02 48.08 6272531
20090520 48.72 49.31 48.04 48.12 5532532
20090521 47.75 47.75 45.78 45.92 7686353
20090522 46.20 46.64 45.08 46.07 6567841
20090526 45.67 47.69 45.60 47.45 5283674
20090527 47.53 47.77 45.99 46.16 4836399
20090528 46.30 46.83 45.32 45.47 6390978
20090529 45.62 47.45 45.59 47.45 6425790
20090601 48.43 49.18 47.79 48.77 7289302
20090602 48.59 50.21 48.15 48.77 5530808
20090603 47.99 48.27 46.98 47.34 7016949
20090604 47.41 47.72 46.63 47.32 5031583
20090605 48.15 48.50 47.51 47.80 4335881
20090608 47.61 48.01 46.58 47.72 4554238
20090609 47.65 48.41 47.37 48.14 3302943
20090610 48.41 48.55 47.13 47.92 5063701
20090611 47.90 48.54 47.83 48.04 3979784
20090612 47.88 48.01 46.47 46.88 6042534
20090615 46.32 46.39 45.19 45.46 6808184
20090616 45.72 46.02 44.89 44.94 4567063
20090617 44.51 45.09 44.10 44.65 6848062
20090618 44.78 45.18 44.22 44.81 4048977
20090619 45.21 45.22 44.25 44.67 6918440
20090622 44.46 44.51 43.06 43.46 7725692
20090623 43.79 44.31 43.55 43.79 6230498
20090624 44.22 44.99 43.96 44.20 5061869
20090625 43.95 45.88 43.95 45.81 5438981
20090626 45.57 46.48 45.46 46.26 5974850
20090629 46.34 47.19 45.84 46.69 4408092
20090630 46.62 47.07 45.93 46.38 4894598
20090701 46.35 47.54 46.35 47.18 3991317
20090702 46.51 46.64 45.09 45.09 4771624
20090706 44.77 45.63 44.67 45.59 4743063
20090707 45.58 45.62 44.16 44.28 4930273
20090708 44.55 44.75 43.40 44.42 8115199
20090709 44.74 45.08 44.35 44.55 4287597
20090710 44.19 45.26 44.10 45.07 4077538
20090713 45.07 45.87 44.45 45.85 4127224
20090714 45.57 46.09 45.19 46.00 3836656
20090715 46.52 46.99 46.12 46.88 4846961
20090716 46.82 49.56 46.66 49.11 8413850
20090717 48.79 49.11 48.16 48.41 5569392
20090720 48.55 49.10 48.41 48.94 4186825
20090721 49.08 49.43 47.98 48.52 4061049
20090722 48.15 49.68 48.15 48.53 5467758
20090723 47.51 50.10 47.13 49.65 8333987
20090724 49.47 49.82 48.81 49.55 3690402
20090727 49.58 50.34 49.24 50.29 3852823
20090728 49.92 50.01 49.00 49.62 3709695
20090729 49.39 49.71 48.80 49.12 4225086
20090730 49.78 50.15 49.22 49.75 4662015
20090731 49.78 50.10 49.53 49.85 3711958
20090803 50.31 50.68 49.34 50.46 3743213
20090804 50.26 50.64 49.84 50.18 2908802
20090805 50.35 50.38 49.12 49.81 3517959
20090806 49.90 50.01 49.19 49.40 3036410
20090807 49.82 50.57 49.69 50.21 4176801
20090810 49.90 50.17 49.57 49.84 2495476
20090811 49.80 50.06 49.27 49.79 3111423
20090812 49.83 51.07 49.40 50.60 4297297
20090813 50.85 51.00 49.85 50.21 3882138
20090814 50.25 50.46 49.18 49.67 3649555
20090817 49.26 49.36 48.18 48.35 4547663
20090818 48.41 48.95 48.15 48.80 3684906
20090819 48.35 49.52 48.35 48.97 3707323
20090820 49.30 49.51 48.89 49.38 3413912
20090821 49.79 50.27 49.60 50.18 5511435
20090824 50.15 50.49 49.82 50.08 2740918
20090825 50.32 51.02 50.21 50.88 4451614
20090826 50.82 50.96 50.20 50.54 3544279
20090827 50.36 50.86 49.74 50.49 3099428
20090828 50.72 51.00 49.94 50.26 3274355
20090831 50.02 50.23 49.49 50.03 3712367
20090901 49.96 50.75 49.06 49.21 4379912
20090902 49.07 49.61 48.72 49.36 4062756
20090903 49.49 49.75 48.82 49.44 4294532
20090904 49.52 50.40 49.36 50.36 3114815
20090908 50.44 50.81 49.95 50.63 3970965
20090909 51.61 52.16 51.25 51.87 7093581
20090910 52.10 52.93 51.98 52.69 6182720
20090911 54.13 55.14 53.78 55.03 13155871
20090914 54.78 55.47 54.49 55.39 5018498
20090915 55.48 55.68 55.08 55.48 5012300
20090916 55.80 55.80 54.91 55.40 4796873
20090917 54.93 55.77 54.55 55.06 4411008
20090918 55.23 55.47 54.75 55.00 5413553
20090921 54.87 55.08 54.19 54.76 3144949
20090922 55.17 55.17 54.56 54.87 3867633
20090923 54.88 55.61 54.42 54.50 3343385
20090924 54.46 54.84 53.86 54.32 3810357
20090925 54.28 54.38 52.71 53.16 4292395
20090928 53.40 54.20 53.07 53.93 2916486
20090929 54.13 54.17 53.04 53.14 3396387
20090930 53.24 53.44 52.21 52.85 5678989
20091001 52.75 52.99 51.55 51.66 5484935
20091002 51.26 51.91 51.09 51.41 4994455
20091005 51.51 52.13 51.07 52.04 3785459
20091006 52.27 52.86 51.79 52.02 4368906
20091007 51.94 52.22 51.61 52.06 2510745
20091008 52.17 53.04 52.14 52.71 7485858
20091009 52.69 52.84 52.07 52.38 3526113
20091012 52.45 52.81 52.00 52.34 2328658
20091013 52.35 52.35 51.59 52.15 3671227
20091014 52.51 53.60 52.44 53.54 5204431
20091015 53.41 54.09 53.06 54.01 4513592
20091016 53.49 53.68 53.06 53.45 4807987
20091019 53.62 54.05 53.45 53.92 2926745
20091020 54.08 54.19 53.44 54.02 3559453
20091021 53.80 54.53 53.05 53.44 4758832
20091022 53.30 53.71 52.23 53.44 5907559
20091023 53.43 53.43 51.76 52.13 6481389
20091026 52.10 52.76 50.78 51.02 9474172
20091027 51.10 51.27 50.53 51.00 6257414
20091028 50.91 51.54 50.76 50.88 5092551
20091029 51.11 51.63 50.82 51.41 3484225
20091030 51.11 51.37 50.16 50.23 5852955
20091102 50.32 50.70 49.76 50.54 4491686
20091103 50.59 51.06 50.40 50.72 4561999
20091104 51.13 51.49 50.04 50.07 4395941
20091105 50.21 51.05 50.20 50.96 3156918
20091106 50.90 51.50 50.58 51.34 3500895
20091109 51.56 52.71 51.47 52.59 5450419
20091110 52.53 53.42 52.42 53.20 5423491
20091111 53.55 54.73 53.35 54.34 6503188
20091112 54.69 54.69 53.36 53.60 5652370
20091113 53.78 53.80 53.33 53.47 4715486
20091116 53.81 54.92 53.76 54.46 4489536
20091117 54.19 54.35 53.66 53.82 3971790
20091118 53.77 54.20 53.37 54.11 4568422
20091119 53.74 54.01 53.29 53.91 4221279
20091120 53.60 54.36 53.60 54.24 4482432
20091123 54.69 55.46 54.53 54.85 4301438
20091124 54.89 55.10 54.40 54.63 3842857
20091125 54.72 55.13 54.64 54.89 3185893
20091127 53.88 54.45 53.30 54.16 2208293
20091130 53.99 54.67 53.76 54.20 4581994
20091201 54.61 54.85 54.41 54.59 4239834
20091202 54.63 54.94 54.39 54.61 4305467
20091203 54.60 54.83 54.24 54.30 5629362
20091204 54.97 55.17 54.08 54.58 5278932
20091207 54.67 54.67 54.32 54.58 4620271
20091208 55.32 55.32 54.19 54.46 6779579
20091209 54.72 54.87 54.14 54.47 4368131
20091210 54.79 55.11 53.99 54.35 5271828
20091211 54.57 55.39 54.38 54.71 5269495
20091214 55.14 55.64 54.92 55.64 3832890
20091215 55.52 56.27 55.38 55.88 4965718
20091216 55.98 56.35 55.52 55.64 4719728
20091217 54.91 55.15 54.20 54.92 4401107
20091218 55.20 55.39 54.40 54.68 5973324
20091221 54.80 55.34 54.80 55.29 3385230
20091222 55.47 55.71 55.12 55.25 3313872
20091223 55.07 55.39 54.56 54.70 2827935
20091224 54.88 55.03 54.74 54.81 726096
20091228 55.04 55.04 54.45 54.66 1896246
20091229 54.69 55.36 54.69 55.22 2732189
20091230 54.93 55.21 54.56 54.87 2753501
20091231 54.69 54.72 54.05 54.11 2499665
20100104 54.87 55.47 54.68 54.87 4132214
20100105 54.94 55.64 54.81 54.97 6326087
20100106 54.90 54.96 54.52 54.56 6118161
20100107 54.66 54.66 53.94 54.14 6093562
20100108 56.37 57.65 56.13 56.75 14610235
20100111 57.11 59.78 57.06 59.25 14573761
20100112 58.96 59.36 58.57 58.85 6003967
20100113 59.54 59.62 58.41 58.54 6173721
20100114 58.34 58.81 58.31 58.66 4981304
20100115 58.66 58.85 58.21 58.41 6432117
20100119 58.48 59.21 58.47 58.71 3737569
20100120 58.62 58.67 57.22 57.68 5578361
20100121 57.60 57.83 56.14 56.30 6726776
20100122 56.11 56.16 55.27 55.41 5962403
20100125 55.75 56.13 54.95 55.41 3732797
20100126 55.16 55.83 54.60 55.30 3483944
20100127 55.31 56.12 54.81 55.97 5563729
20100128 56.13 56.26 54.76 55.61 6056028
20100129 55.77 56.39 54.43 54.48 6961103
20100201 54.65 55.20 54.18 55.07 6712886
20100202 56.34 56.54 54.98 55.29 8316806
20100203 55.39 55.93 54.94 55.52 5031563
20100204 55.11 55.30 53.98 54.03 7697695
20100205 53.93 54.45 53.03 53.95 6149122
20100208 53.92 54.14 53.28 53.40 3695263
20100209 54.09 54.87 53.66 54.14 5569773
20100210 54.18 54.18 53.35 53.82 4987666
20100211 54.02 54.35 53.60 53.94 6990108
20100212 53.50 53.65 53.03 53.40 6465479
20100216 54.15 54.67 53.70 54.52 5326418
20100217 54.69 54.78 54.34 54.69 4720502
20100218 54.50 54.78 54.14 54.37 4555932
20100219 54.16 55.31 54.00 54.97 5138081
20100222 55.22 55.36 54.84 55.11 3066697
20100223 55.11 55.65 54.68 55.54 5912353
20100224 55.56 56.06 55.40 55.88 4993175
20100225 55.14 55.55 54.63 55.55 4670448
20100226 55.55 56.06 55.06 55.86 4095974
20100301 55.92 56.62 55.85 55.96 4148027
20100302 56.28 56.67 56.12 56.26 6630050
20100303 57.00 57.06 56.23 56.28 6390608
20100304 56.42 56.75 56.02 56.30 4595786
20100305 56.64 56.78 56.32 56.57 5678904
20100308 56.74 56.95 56.54 56.87 4286940
20100309 56.75 57.47 56.52 57.33 5753145
20100310 57.28 58.04 57.13 57.75 6634888
20100311 57.62 59.43 57.49 59.41 10887546
20100312 59.43 59.46 58.96 59.26 6181976
20100315 59.18 59.72 58.98 59.63 5192553
20100316 59.68 59.86 59.24 59.42 6127610
20100317 59.43 60.12 59.43 59.80 6069037
20100318 59.87 61.33 59.43 61.26 8148834
20100319 61.72 61.76 60.88 61.18 8370505
20100322 60.87 61.48 60.72 60.82 4027096
20100323 60.94 61.54 60.58 61.45 4283470
20100324 61.37 61.43 60.42 60.64 4340675
20100325 60.90 61.33 60.42 60.53 4332473
20100326 60.60 61.12 60.34 60.55 3055865
20100329 60.67 61.40 60.60 60.98 3392473
20100330 61.15 61.76 61.01 61.37 3673243
20100331 61.20 61.43 60.73 61.25 3341788
20100401 61.54 61.76 60.59 61.00 3758210
20100405 61.26 61.45 60.87 61.03 4024678
20100406 60.82 61.29 60.64 61.07 3725716
20100407 60.88 60.96 60.15 60.55 5086029
20100408 60.52 61.23 59.94 61.12 4542366
20100409 61.13 61.43 60.85 61.28 2934619
20100412 61.63 61.80 61.49 61.58 3877984
20100413 61.23 61.97 61.09 61.70 5040811
20100414 61.72 62.31 61.59 62.24 6413427
20100415 65.14 66.32 65.03 65.51 16044765
20100416 65.52 66.13 64.67 64.86 8954653
20100419 64.77 65.19 64.41 64.94 5264690
20100420 65.43 65.67 64.29 64.72 5491935
20100421 64.90 65.49 64.74 64.78 4091558
20100422 64.60 65.01 63.85 64.91 4906946
20100423 65.08 65.52 64.43 65.48 4489472
20100426 65.58 66.04 65.11 65.16 6725217
20100427 65.06 65.11 62.51 62.97 8553058
20100428 63.65 65.03 63.35 64.96 8087948
20100429 65.33 66.52 65.19 66.28 6139492
20100430 66.33 66.86 65.58 65.75 7388233
20100503 66.08 67.41 65.76 67.23 5704457
20100504 66.55 66.55 64.77 65.56 6603025
20100505 64.60 64.94 63.39 63.89 8816582
20100506 63.56 64.13 58.25 61.81 11724386
20100507 61.48 61.94 59.87 60.79 9125533
20100510 62.76 64.57 62.51 64.17 8350105
20100511 63.60 64.70 63.25 63.70 5196023
20100512 63.99 65.32 63.65 64.88 4400194
20100513 64.86 65.10 63.87 63.96 3745480
20100514 63.47 63.85 62.41 62.96 4862806
20100517 63.11 63.66 61.75 62.77 5099137
20100518 63.34 63.81 62.12 62.52 4472019
20100519 61.97 62.70 61.42 62.37 5539112
20100520 61.40 62.16 60.54 60.74 7538372
20100521 59.88 60.76 58.89 59.73 13651133
20100524 59.42 60.33 59.01 59.03 6899975
20100525 57.69 59.42 57.00 59.34 7756323
20100526 59.85 60.30 58.95 59.33 6122891
20100527 60.40 60.92 59.50 60.87 5076580
20100528 60.57 60.72 59.40 60.10 4466379
20100601 59.47 59.86 58.51 58.57 5646156
20100602 58.96 59.99 58.33 59.93 4858837
20100603 60.09 60.66 59.62 60.34 3780152
20100604 59.20 59.41 57.54 57.99 5416299
20100607 57.99 58.01 55.85 55.97 7369922
20100608 55.94 56.58 55.07 56.47 7753399
20100609 56.70 57.43 55.90 56.13 5660985
20100610 57.26 58.41 56.97 58.26 6595658
20100611 57.87 58.75 57.59 58.60 4606737
20100614 59.08 59.86 58.44 58.49 4044993
20100615 58.99 60.10 58.79 60.00 5049218
20100616 59.67 60.80 59.56 59.76 9181412
20100617 60.25 60.25 58.78 59.56 5846667
20100618 59.62 59.88 59.37 59.85 5326069
20100621 60.35 60.75 59.22 59.53 5300379
20100622 59.46 59.65 57.56 57.84 6770478
20100623 57.84 58.31 57.11 57.82 3657861
20100624 57.62 58.43 57.24 57.54 4807561
20100625 57.59 57.84 56.97 57.79 4552954
20100628 57.79 58.01 56.98 57.10 2687159
20100629 56.50 56.50 54.61 55.10 6346899
20100630 54.91 55.79 54.29 54.48 4912411
20100701 55.02 55.67 54.46 55.54 6585424
20100702 55.53 55.78 54.07 54.35 4835549
20100706 54.91 55.75 54.21 54.77 4959928
20100707 54.85 57.09 54.85 56.95 6654871
20100708 57.29 57.82 56.74 57.41 4305239
20100709 57.45 57.73 57.02 57.51 2819684
20100712 57.83 57.93 56.92 57.47 3712688
20100713 58.11 59.03 58.09 58.70 5350507
20100714 58.65 59.69 58.65 59.14 4480164
20100715 59.19 59.22 57.86 58.74 3766889
20100716 58.40 58.69 56.93 57.15 6552841
20100719 57.31 58.07 56.72 57.89 4631592
20100720 57.32 58.36 56.75 58.30 3207234
20100721 58.83 58.83 56.85 57.46 4613420
20100722 60.33 61.58 59.94 60.47 12010495
20100723 60.67 61.28 60.23 60.97 4925257
20100726 61.97 62.24 61.45 62.13 5219548
20100727 62.30 62.48 61.81 61.92 4672321
20100728 61.86 62.52 61.55 62.05 4188066
20100729 62.34 62.55 61.43 61.66 3948810
20100730 61.24 62.58 60.94 62.24 5421625
20100802 62.94 63.82 62.45 63.77 5732835
20100803 63.66 63.93 63.02 63.77 5399799
20100804 63.85 64.83 63.74 64.52 5159081
20100805 64.03 64.85 63.79 64.56 4550865
20100806 63.84 64.63 63.20 63.87 4870325
20100809 64.23 64.85 64.11 64.56 2739584
20100810 64.15 64.67 63.85 64.36 4934238
20100811 63.50 63.79 62.04 62.44 5769804
20100812 61.71 62.43 61.30 62.19 4095880
20100813 61.94 62.50 61.84 62.15 3421337
20100816 61.76 62.64 61.47 62.36 3002366
20100817 62.80 64.19 62.73 63.68 4562336
20100818 63.59 64.24 63.06 63.82 3986912
20100819 63.48 63.83 62.53 63.10 5764817
20100820 62.61 62.86 62.09 62.79 5160052
20100823 63.36 63.83 62.88 62.91 3504903
20100824 62.15 62.50 61.45 61.58 6963255
20100825 61.09 61.39 60.39 61.10 4711946
20100826 61.29 61.98 61.07 61.18 3622477
20100827 61.65 62.39 61.07 62.18 3942744
20100830 61.92 62.57 61.62 61.67 3117762
20100831 61.35 61.98 61.03 61.54 4112365
20100901 62.54 64.14 62.11 63.84 6435834
20100902 64.16 65.06 64.16 64.74 5175085
20100903 65.10 65.91 64.92 65.24 4476800
20100907 64.83 65.08 64.36 64.70 3135906
20100908 64.72 65.90 64.72 65.16 3755498
20100909 65.99 66.20 65.08 65.25 3433883
20100910 65.44 65.67 65.15 65.35 3732688
20100913 65.96 67.03 64.88 65.13 4698779
20100914 65.14 65.41 65.01 65.06 4055963
20100915 64.92 65.36 64.59 65.26 4382866
20100916 64.50 64.61 63.87 64.35 5765647
20100917 64.48 64.66 63.75 64.31 5638120
20100920 64.68 64.91 64.21 64.53 3543265
20100921 65.06 65.06 64.42 64.61 4082298
20100922 64.59 65.57 64.59 65.12 7082383
20100923 64.51 64.85 63.70 64.03 4191576
20100924 64.55 65.14 64.55 64.88 4808162
20100927 65.03 65.28 64.70 64.70 3305112
20100928 64.95 65.13 64.02 64.80 3835850
20100929 64.46 64.69 63.89 64.37 4728017
20100930 64.73 65.59 64.28 64.32 4705933
20101001 64.78 65.04 63.82 64.08 4054822
20101004 63.90 64.27 63.12 63.77 4081157
20101005 64.51 65.86 64.15 65.47 7529555
20101006 65.59 65.73 65.30 65.40 3733103
20101007 65.77 65.86 64.64 64.98 3569289
20101008 65.16 65.35 64.54 65.13 4444970
20101011 65.06 65.20 64.58 64.96 2915171
20101012 64.72 65.06 63.91 64.85 3121391
20101013 65.50 66.98 65.33 66.22 8715447
20101014 66.12 66.94 66.10 66.94 5286645
20101015 67.24 67.43 66.55 66.85 5943976
20101018 66.98 67.27 66.29 67.03 4129265
20101019 66.39 66.64 65.29 66.30 4550102
20101020 66.30 67.41 66.30 67.18 4948648
20101021 67.47 67.52 66.17 67.12 6399339
20101022 67.14 67.47 66.67 67.35 3078882
20101025 67.46 67.51 66.79 66.86 4184526
20101026 66.59 67.16 66.23 66.96 2974891
20101027 66.49 66.65 65.06 65.57 5599136
20101028 65.83 65.97 64.59 65.26 5429827
20101029 65.07 65.14 64.62 64.95 4488412
20101101 64.99 65.62 64.55 64.95 2945550
20101102 65.57 66.11 65.50 65.88 3181940
20101103 65.89 66.26 65.30 66.19 2804026
20101104 66.64 67.17 66.24 66.91 4358087
20101105 66.88 67.48 66.82 67.31 3820817
20101108 67.14 67.14 66.50 67.01 3426314
20101109 67.35 67.40 66.30 66.54 4785041
20101110 66.29 66.53 65.66 66.10 5110070
20101111 65.81 66.37 65.53 66.31 2853195
20101112 66.12 66.39 65.80 66.15 2885426
20101115 66.26 66.75 65.98 66.10 2529137
20101116 65.74 65.95 64.97 65.56 4191339
20101117 65.45 65.67 65.04 65.30 2636642
20101118 65.97 66.65 65.79 66.20 2971100
20101119 66.24 67.11 65.91 67.11 4290297
20101122 66.78 67.09 66.18 66.80 3543634
20101123 66.05 66.29 65.48 66.19 3887669
20101124 66.57 67.85 66.57 67.58 4772934
20101126 67.09 67.47 66.96 67.10 1896982
20101129 66.97 67.96 66.61 67.86 5364003
20101130 67.26 68.61 67.07 68.10 7832798
20101201 68.92 69.82 68.82 69.38 5933448
20101202 69.39 70.11 69.37 69.78 4648027
20101203 69.38 69.80 68.82 69.73 3973961
20101206 69.60 69.94 69.16 69.62 3602535
20101207 70.07 70.33 69.53 69.62 5143125
20101208 69.67 70.09 69.33 69.93 3019395
20101209 70.22 71.46 70.21 70.93 6478694
20101210 71.23 71.45 70.26 70.79 3505225
20101213 71.12 71.12 70.61 70.67 3067793
20101214 70.93 70.97 70.06 70.50 3972623
20101215 70.08 70.70 69.94 70.16 3625498
20101216 70.16 71.80 69.50 71.63 7466109
20101217 71.61 71.75 70.78 70.95 7015599
20101220 71.31 71.42 70.24 70.64 3619732
20101221 70.89 71.07 70.76 70.78 2190663
20101222 70.95 71.07 70.57 70.76 1577145
20101223 70.78 70.86 70.41 70.63 1586310
20101227 70.41 71.04 70.28 70.71 1660760
20101228 70.84 71.02 70.58 70.71 1681458
20101229 70.69 70.87 70.45 70.58 1528851
20101230 70.57 70.99 70.43 70.58 1485911
20101231 70.55 70.95 70.41 70.48 2115595
20110103 71.07 71.76 70.76 70.84 4358465
20110104 70.79 71.03 70.25 70.69 3948939
20110105 70.08 71.10 70.06 70.79 3492147
20110106 70.78 70.88 70.12 70.40 3453841
20110107 70.71 70.81 68.95 70.07 7357677
20110110 69.67 70.44 69.41 70.06 2866067
20110111 70.21 70.24 69.22 69.68 3110733
20110112 70.15 70.31 69.69 69.87 2572592
20110113 69.78 70.38 69.49 70.16 2469207
20110114 69.98 70.77 69.95 70.39 2494950
20110118 70.60 71.09 70.55 70.91 4500775
20110119 70.79 70.98 69.72 70.10 3454253
20110120 70.30 70.75 69.90 70.56 4312745
20110121 70.91 70.98 70.36 70.79 4738232
20110124 70.67 71.13 70.35 71.10 3352515
20110125 71.07 71.28 70.37 70.73 3933699
20110126 70.92 71.18 70.39 70.77 2909728
20110127 71.04 71.28 70.36 70.80 3188169
20110128 70.82 70.85 68.60 68.69 5814307
20110131 68.77 69.59 68.32 69.55 5529173
20110201 71.86 73.02 71.65 72.44 12827434
20110202 72.62 72.68 71.77 71.90 5140756
20110203 71.88 72.41 71.77 72.14 4184440
20110204 72.31 72.45 71.47 72.19 3046992
20110207 72.11 72.29 71.43 72.11 4923482
20110208 71.97 72.43 71.71 72.32 3047404
20110209 72.05 72.43 71.34 72.43 3147288
20110210 72.06 73.35 71.94 73.12 5334579
20110211 73.00 73.96 72.75 73.66 4344130
20110214 73.44 73.66 72.94 73.15 3347750
20110215 73.13 73.53 72.55 73.15 3962307
20110216 73.21 74.13 73.21 73.99 4352311
20110217 73.67 74.70 73.51 74.65 3922223
20110218 74.78 75.30 74.41 74.78 5152360
20110222 73.91 74.20 72.67 72.96 6019795
20110223 73.10 73.64 71.22 71.85 7343189
20110224 71.61 72.53 71.41 72.05 5310958
20110225 72.35 72.42 71.68 71.84 3813423
20110228 72.15 72.74 71.84 72.17 3763113
20110301 72.13 72.32 70.37 70.75 6810334
20110302 70.56 71.29 69.70 70.68 6603062
20110303 71.15 72.09 70.93 71.84 4001983
20110304 71.94 72.03 70.05 70.84 5024131
20110307 71.07 71.33 69.71 70.22 3678548
20110308 70.58 71.66 70.28 71.21 3977543
20110309 70.87 71.92 70.44 71.63 4149844
20110310 70.76 72.14 70.66 71.50 4983433
20110311 71.39 72.88 71.39 72.46 4843752
20110314 71.72 71.99 70.71 71.58 4897743
20110315 70.31 70.69 69.85 70.23 5643596
20110316 70.18 70.20 68.66 68.83 7778900
20110317 71.01 71.19 69.59 70.03 8446119
20110318 70.98 71.00 69.71 70.02 6083807
20110321 70.97 71.78 70.74 71.23 3911589
20110322 71.18 71.31 70.27 70.46 4021513
20110323 70.08 70.32 69.77 70.04 4545779
20110324 70.23 70.55 70.02 70.51 4072437
20110325 70.55 70.99 70.40 70.45 3537639
20110328 70.67 72.43 70.67 71.90 4601099
20110329 71.67 72.27 71.48 72.22 2528375
20110330 72.52 73.25 72.32 72.86 4050043
20110331 72.72 73.30 72.60 72.68 3382517
20110401 73.34 73.48 72.64 72.84 3701964
20110404 72.94 73.20 72.76 73.09 2358938
20110405 72.79 73.23 72.44 72.51 2906517
20110406 72.66 72.96 72.32 72.83 2764893
20110407 72.60 72.77 72.06 72.37 2711822
20110408 72.48 72.49 71.23 71.63 4303842
20110411 71.52 71.68 70.95 71.60 3566475
20110412 71.15 72.22 71.15 71.61 3256129
20110413 71.84 71.90 70.72 71.01 3721393
20110414 70.70 71.36 70.53 70.81 3489477
20110415 71.00 71.35 70.75 71.11 3688057
20110418 70.23 70.45 69.90 70.33 3526493
20110419 70.27 70.56 70.11 70.39 2766324
20110420 71.15 71.80 70.79 71.11 3071046
20110421 71.37 71.88 71.17 71.56 2672556
20110425 71.47 72.46 71.21 72.02 3917519
20110426 73.27 73.35 72.41 72.66 4391679
20110427 72.99 73.00 72.05 72.63 3487636
20110428 72.36 73.34 72.36 73.16 2950282
20110429 73.20 73.68 72.97 73.32 4499252
20110502 73.68 73.91 72.86 73.22 2508026
20110503 73.01 73.58 72.86 73.43 3560238
20110504 73.32 73.58 72.11 72.61 4309772
20110505 72.12 73.28 71.96 72.33 5528252
20110506 73.25 73.30 72.37 72.47 4065892
20110509 72.38 72.43 71.96 72.07 3479967
20110510 72.23 73.06 72.23 72.73 2936478
20110511 72.86 73.30 72.58 73.00 4924943
20110512 73.15 73.30 72.57 73.21 3852050
20110513 73.30 73.57 72.67 73.01 3831234
20110516 72.88 73.17 72.51 72.68 3869211
20110517 72.47 72.62 71.91 72.30 4796201
20110518 72.29 72.93 71.82 72.72 3162367
20110519 72.88 73.52 72.84 73.17 3406681
20110520 72.94 73.26 72.83 72.92 4777416
20110523 72.25 72.53 71.59 72.38 4465271
20110524 72.43 72.46 71.60 71.80 3848801
20110525 71.69 71.93 71.49 71.69 4209179
20110526 71.50 72.19 71.19 71.86 4162062
20110527 72.23 72.30 71.63 71.85 2743907
20110531 72.16 72.71 72.03 72.37 4713646
20110601 72.39 72.56 71.16 71.20 6193033
20110602 71.50 71.88 70.78 71.22 4767261
20110603 70.67 70.67 69.76 70.07 5453086
20110606 69.86 70.09 69.05 69.29 4050365
20110607 69.28 69.47 68.63 68.69 4667343
20110608 68.40 68.75 67.97 68.21 4972176
20110609 68.50 68.65 68.20 68.24 4365962
20110610 68.00 68.24 67.09 67.46 4942018
20110613 67.42 67.83 67.23 67.42 4604792
20110614 68.19 68.53 67.75 68.16 4336514
20110615 67.74 68.25 67.44 68.06 5582147
20110616 67.96 68.52 67.58 68.00 4518886
20110617 68.58 68.77 68.12 68.12 5670389
20110620 67.90 68.71 67.75 68.25 3105604
20110621 68.72 69.79 68.64 69.58 4547724
20110622 70.10 70.66 70.00 70.03 5114844
20110623 69.12 70.44 69.04 70.24 5643175
20110624 70.17 70.40 69.44 70.04 4817119
20110627 70.07 70.52 69.78 70.35 2977964
20110628 70.53 71.19 70.38 70.95 3493297
20110629 71.26 71.38 70.47 70.89 3916733
20110630 71.20 72.07 71.06 71.82 4132818
20110701 71.98 72.99 71.79 72.84 3731010
20110705 72.88 72.88 72.24 72.66 2878147
20110706 72.63 73.84 72.61 73.37 4877639
20110707 73.78 74.65 73.47 74.22 4779853
20110708 73.65 73.81 73.00 73.44 4115657
20110711 73.02 73.03 72.10 72.62 3761270
20110712 72.38 72.94 72.06 72.14 3896120
20110713 72.53 73.02 72.10 72.30 2746445
20110714 72.29 72.89 71.85 72.24 3607026
20110715 72.53 72.53 71.23 71.97 4274979
20110718 71.80 71.89 71.04 71.32 3389114
20110719 71.73 72.40 71.60 72.28 3143785
20110720 72.35 72.62 72.04 72.40 2733854
20110721 72.72 73.85 72.65 73.27 4671810
20110722 73.11 73.54 72.84 73.03 2931356
20110725 72.44 73.26 72.12 72.92 3505584
20110726 71.24 71.29 68.56 70.50 12784826
20110727 70.06 70.10 68.85 69.14 7206639
20110728 69.14 69.53 67.92 68.09 7469129
20110729 67.60 68.62 67.32 68.17 6333366
20110801 68.80 68.80 65.98 66.59 8973799
20110802 66.16 66.38 65.20 65.27 8051277
20110803 65.39 66.46 65.05 66.24 6954710
20110804 65.47 65.79 64.21 64.24 8185315
20110805 65.16 65.95 63.42 64.69 10484461
20110808 63.20 64.75 61.01 61.45 14193030
20110809 61.19 63.23 59.82 63.13 13667746
20110810 62.47 63.00 60.75 61.05 10725017
20110811 61.56 64.95 61.09 63.74 11863218
20110812 64.05 64.74 63.42 64.21 5828695
20110815 64.85 64.96 63.96 64.88 4291429
20110816 64.13 64.61 63.52 64.21 5964661
20110817 64.43 65.06 63.55 64.09 5246343
20110818 62.79 62.85 60.79 61.83 8495845
20110819 61.09 62.62 61.08 61.25 6655168
20110822 62.51 62.70 61.17 61.55 4682330
20110823 61.75 63.47 61.42 63.38 5518910
20110824 63.25 64.60 63.12 64.35 4630554
20110825 64.49 64.72 62.91 63.20 5355724
20110826 62.79 64.47 61.76 64.23 4789710
20110829 64.89 66.46 64.89 66.25 4626826
20110830 66.01 67.21 65.79 66.74 4510481
20110831 67.25 68.04 66.51 66.90 5658222
20110901 66.84 67.92 66.02 66.19 6381479
20110902 65.52 65.72 64.81 65.13 5290449
20110906 63.81 64.23 62.87 63.88 7446015
20110907 64.80 64.93 63.91 64.52 7203654
20110908 64.23 65.29 64.07 64.43 4857402
20110909 63.78 64.31 63.15 63.75 6771413
20110912 62.67 63.48 61.94 63.41 6769499
20110913 63.47 64.79 63.44 64.20 6105473
20110914 64.87 66.96 64.30 65.68 8426340
20110915 66.54 67.00 65.21 65.70 7918247
20110916 65.84 66.28 64.73 66.11 8313520
20110919 65.07 65.52 64.24 65.32 6432953
20110920 65.67 66.81 64.86 65.73 5846692
20110921 65.62 65.62 63.84 63.87 6635424
20110922 62.14 62.90 60.92 61.72 12871647
20110923 61.44 62.08 60.68 61.55 9315401
20110926 62.01 62.86 61.39 62.75 5506620
20110927 64.29 64.72 63.22 63.54 5141164
20110928 63.80 64.03 62.60 62.69 4292799
20110929 63.70 64.21 63.05 64.20 5235550
20110930 63.55 64.22 62.66 62.69 6202075
20111003 62.65 63.69 61.76 61.77 6185353
20111004 61.18 63.70 60.82 63.59 8360763
20111005 63.64 65.39 63.49 65.09 6360325
20111006 64.82 66.15 64.39 66.04 4286755
20111007 66.46 66.51 65.03 65.78 5551346
20111010 67.01 67.37 66.62 67.37 3516557
20111011 66.94 67.65 66.77 67.46 2757440
20111012 67.75 68.82 67.74 68.06 4887924
20111013 67.52 67.90 67.26 67.60 3336247
20111014 68.44 68.79 67.80 68.46 3894000
20111017 68.04 68.70 67.30 67.52 3800924
20111018 67.47 69.42 67.12 68.75 4300757
20111019 68.80 69.20 68.01 68.32 3345111
20111020 68.46 69.25 67.65 68.70 3607921
20111021 69.35 70.20 69.00 69.55 7557526
20111024 69.83 71.12 69.70 70.35 6052991
20111025 68.80 69.49 67.72 68.85 6242368
20111026 68.99 69.69 67.75 68.88 6036471
20111027 70.26 71.48 69.83 71.03 5869860
20111028 70.65 71.52 70.60 70.97 3845850
20111031 70.22 70.69 69.71 69.73 3661007
20111101 68.70 69.19 67.84 68.10 5625887
20111102 68.97 69.49 68.23 68.85 3468911
20111103 69.37 70.29 68.68 70.05 3830035
20111104 69.55 69.68 68.52 69.48 4616955
20111107 69.37 70.23 68.86 69.95 3173867
20111108 70.14 71.15 69.86 71.03 4136563
20111109 69.97 70.18 68.60 68.99 5680200
20111110 69.93 70.33 69.42 69.88 4910100
20111111 70.72 71.30 70.65 70.78 3051700
20111114 70.43 70.78 69.89 70.25 3116100
20111115 70.07 71.05 70.07 70.57 4446400
20111116 70.06 70.22 69.14 69.31 4903900
20111117 69.01 69.81 68.49 68.93 4913400
20111118 69.30 69.47 68.80 69.14 3691500
20111121 68.12 68.38 67.61 68.22 4399200
20111122 68.20 68.75 67.84 68.04 3331300
20111123 67.54 67.57 66.90 66.90 5294900
20111125 66.52 67.15 66.46 66.46 1690700
20111128 68.19 68.78 67.74 68.24 4618600
20111129 68.60 69.12 68.34 68.41 3121300
20111130 70.02 71.80 69.95 71.75 6995600
20111201 71.57 71.73 71.00 71.13 3766300
20111202 71.76 72.09 71.00 71.07 4107400