20011030 20.03 20.23 19.95 20.23 91890872
20011031 20.32 21.02 20.28 20.71 22454942
20011101 20.89 21.07 20.67 20.85 7890088
20011102 20.79 21.31 20.78 21.21 8240327
20011105 21.51 21.51 21.14 21.21 5588863
20011106 21.24 21.91 20.84 21.78 6568400
20011107 21.64 21.64 21.01 21.39 5409699
20011108 21.26 21.31 20.77 21.12 6883454
20011109 21.02 21.02 20.28 20.77 6656162
20011112 20.77 21.19 20.62 21.19 1968781
20011113 21.46 21.46 21.03 21.14 3481766
20011114 21.76 22.75 21.54 22.72 8519386
20011115 22.60 23.12 22.48 23.12 4672013
20011116 23.19 23.34 22.90 23.14 4400638
20011119 23.12 23.52 22.95 23.49 4058892
20011120 23.39 24.36 23.37 24.13 5668132
20011121 24.08 24.58 23.94 24.24 5427494
20011123 24.21 24.40 24.21 24.32 581979
20011126 24.58 24.85 23.89 24.01 3877302
20011127 24.13 24.65 23.87 24.03 2321447
20011128 24.01 24.33 23.49 24.21 1264258
20011129 24.48 24.78 24.27 24.73 2298799
20011130 24.78 25.22 24.63 25.15 5986017
20011203 25.12 25.37 24.78 25.37 2569769
20011204 25.39 25.47 24.97 25.47 1605600
20011205 25.62 25.67 24.08 24.16 2742462
20011206 24.18 24.23 23.42 23.98 1825207
20011207 23.98 24.08 23.54 24.03 1313599
20011210 24.03 24.17 23.81 23.86 622827
20011211 23.86 24.08 23.59 23.84 1805390
20011212 23.86 23.86 23.66 23.67 968213
20011213 23.54 23.79 23.19 23.79 1942493
20011214 23.74 23.79 23.42 23.74 1645234
20011217 23.79 24.38 23.70 24.36 851736
20011218 24.48 24.53 24.34 24.38 1636337
20011219 24.38 24.40 23.61 23.74 2979055
20011220 23.62 23.74 23.14 23.19 2653082
20011221 23.14 23.14 22.38 22.62 8662555
20011224 22.62 22.72 22.55 22.55 1820354
20011226 22.67 22.99 22.67 22.87 2409613
20011227 22.92 23.39 22.92 23.19 3893479
20011228 23.22 23.98 23.22 23.98 3467611
20011231 24.08 24.85 24.08 24.48 3625340
20020102 24.57 24.57 24.09 24.13 3908847
20020103 24.13 24.37 23.96 23.96 1265067
20020104 23.98 24.13 23.19 23.67 4688595
20020107 23.67 23.71 23.24 23.25 3875279
20020108 23.17 23.66 22.95 23.44 1884659
20020109 23.51 23.86 23.49 23.54 1728952
20020110 23.54 25.09 23.52 24.78 5157333
20020111 24.78 25.62 24.68 25.47 2248244
20020114 25.52 25.91 25.15 25.67 2759448
20020115 25.57 25.57 24.43 25.07 2885227
20020116 24.95 25.57 24.53 25.22 3480553
20020117 25.22 25.25 24.73 24.87 1844216
20020118 24.75 25.22 24.64 25.21 2843166
20020122 25.09 25.66 24.75 25.59 3261754
20020123 25.42 26.15 25.42 25.84 3286829
20020124 25.74 26.25 25.74 26.11 3734537
20020125 26.21 26.75 26.14 26.64 3377826
20020128 26.41 26.95 26.31 26.58 2839526
20020129 26.23 26.58 26.18 26.31 2736800
20020130 25.96 26.36 25.69 25.97 2631647
20020131 26.01 26.31 25.62 26.31 4189524
20020201 26.33 26.75 26.21 26.28 3173588
20020204 26.19 26.21 25.42 25.81 2133790
20020205 25.86 26.83 25.47 26.82 3501987
20020206 27.94 28.65 27.46 27.94 10638616
20020207 27.94 29.10 27.85 28.48 3671041
20020208 28.56 28.69 28.37 28.53 3625340
20020211 28.45 28.73 28.37 28.46 3040934
20020212 28.19 28.24 27.97 28.14 4301148
20020213 28.24 28.31 27.62 27.72 3144873
20020214 27.79 28.06 27.57 27.90 3348707
20020215 27.89 27.94 27.70 27.74 3087039
20020219 27.69 27.73 26.43 26.89 4463325
20020220 26.61 27.05 26.58 26.70 3066817
20020221 26.68 27.97 26.56 27.47 3328486
20020222 27.42 28.24 27.42 27.87 2639736
20020225 27.79 28.44 27.73 28.21 2048454
20020226 28.43 29.16 28.43 28.81 4028155
20020227 28.73 28.93 28.48 28.67 4066981
20020228 28.58 28.81 28.36 28.73 3799246
20020301 28.61 28.71 28.53 28.71 2331558
20020304 28.58 28.90 27.42 27.45 5512021
20020305 27.36 27.58 26.90 27.03 3397644
20020306 27.07 28.24 26.95 27.87 3865169
20020307 28.04 28.29 27.80 27.82 2134194
20020308 27.83 28.04 27.45 27.82 3149322
20020311 27.69 28.02 27.54 27.99 3085421
20020312 27.89 27.94 27.72 27.94 1712370
20020313 27.92 28.06 27.74 27.97 2010438
20020314 27.92 28.21 27.82 27.94 1761307
20020315 27.94 28.30 27.89 28.14 3299366
20020318 28.06 28.90 28.06 28.83 3735345
20020319 28.73 28.88 27.89 27.89 2004371
20020320 27.84 28.06 27.57 27.89 1910947
20020321 27.94 28.54 27.94 28.34 2156034
20020322 28.39 28.71 28.01 28.09 1187012
20020325 27.97 28.19 27.89 27.99 1131200
20020326 27.99 28.06 27.57 27.68 1144951
20020327 27.68 28.69 27.64 28.68 2431857
20020328 28.68 28.90 28.21 28.47 2418511
20020401 28.59 28.86 28.43 28.81 3037698
20020402 28.90 29.67 28.88 29.67 3028396
20020403 29.67 29.87 29.26 29.35 2918390
20020404 29.30 30.04 29.28 30.04 3137593
20020405 30.07 30.93 29.93 30.62 3249217
20020408 30.62 30.64 30.14 30.35 2924861
20020409 30.34 30.41 30.04 30.09 2890889
20020410 30.09 30.41 30.04 30.26 3082186
20020411 30.22 30.31 29.80 30.09 2497375
20020412 30.02 30.26 29.97 29.99 2591204
20020415 30.14 30.41 29.98 30.14 1894365
20020416 30.46 30.91 30.45 30.76 3708248
20020417 30.76 32.14 30.76 31.97 4597193
20020418 32.59 33.75 32.51 33.75 8733736
20020419 33.63 33.92 33.43 33.81 4987066
20020422 33.75 34.00 33.29 33.31 3740199
20020423 32.64 32.84 32.09 32.61 4608112
20020424 32.49 33.50 32.26 33.50 3224142
20020425 33.87 35.23 33.73 35.21 8800063
20020426 35.21 35.61 34.86 34.96 5687140
20020429 33.11 33.74 31.90 32.96 32512388
20020430 33.06 34.12 33.01 33.73 14503380
20020501 33.53 35.68 33.49 34.99 19200064
20020502 34.94 35.41 34.49 35.16 10985620
20020503 35.21 35.75 35.19 35.54 6901249
20020506 35.46 35.46 34.12 34.37 7647024
20020507 34.37 34.37 32.66 33.42 9497710
20020508 33.42 33.95 32.74 33.87 8438904
20020509 33.88 33.88 33.53 33.70 4455237
20020510 33.70 34.04 33.64 33.71 4388101
20020513 33.63 33.63 32.29 32.64 4809520
20020514 32.64 32.64 31.40 32.12 8244372
20020515 31.95 32.93 31.79 31.86 6508949
20020516 31.95 33.52 31.95 33.31 7492126
20020517 33.75 34.94 33.70 34.57 9777173
20020520 34.05 34.05 32.71 32.88 7135011
20020521 32.93 33.45 32.56 33.31 5357123
20020522 33.18 33.55 32.32 32.49 3694093
20020523 32.47 32.63 32.20 32.57 4504982
20020524 32.57 33.37 32.51 33.21 3130718
20020528 33.18 33.23 32.71 32.89 1698215
20020529 32.89 33.69 32.85 33.53 4341591
20020530 33.53 34.99 33.31 34.99 5536691
20020531 34.91 35.42 34.16 35.06 5859024
20020603 34.99 35.05 34.30 34.75 2657935
20020604 34.37 34.50 34.10 34.27 3228186
20020605 34.25 36.30 34.20 35.61 6543326
20020606 35.61 36.00 34.57 34.84 4651387
20020607 34.84 35.97 34.57 35.56 7180712
20020610 35.61 35.95 35.23 35.95 4071429
20020611 37.09 37.21 36.22 36.22 8547696
20020612 36.42 37.01 36.22 36.89 5914027
20020613 36.87 36.87 35.70 35.80 2810811
20020614 35.58 35.60 34.73 35.30 6733814
20020617 35.56 36.57 35.56 36.35 5482497
20020618 36.35 36.50 36.05 36.47 4242505
20020619 36.32 37.11 36.15 36.31 3999440
20020620 36.19 36.53 35.48 35.87 3679938
20020621 35.77 36.10 35.21 35.85 4348871
20020624 35.78 35.85 33.40 34.22 8772966
20020625 34.12 34.52 32.58 32.82 8110909
20020626 31.85 33.01 31.35 32.64 9560397
20020627 33.01 33.37 32.59 33.08 4878678
20020628 33.13 33.50 32.73 33.37 14044348
20020701 33.25 33.36 31.58 31.77 6231507
20020702 31.77 32.23 31.06 31.53 8782268
20020703 31.53 32.19 31.20 32.02 5076446
20020705 32.37 32.84 32.24 32.59 2626390
20020708 32.66 33.37 32.64 32.98 4871399
20020709 32.98 33.18 31.41 31.42 6296217
20020710 31.33 31.70 29.83 29.94 7557240
20020711 29.94 31.06 28.19 30.68 10462688
20020712 31.15 32.07 31.11 31.82 5801191
20020715 31.75 31.92 29.97 31.40 6764550
20020716 31.28 32.30 30.33 30.56 4642489
20020717 31.40 32.32 30.96 32.07 4806689
20020718 32.39 33.87 32.04 32.39 10990878
20020719 32.14 32.14 30.91 31.06 5868326
20020722 31.03 31.03 28.06 28.98 10118919
20020723 29.18 29.27 28.20 28.56 5840825
20020724 29.42 31.65 29.31 31.16 66312492
20020725 31.15 33.63 31.06 31.97 22437552
20020726 32.21 32.26 30.92 31.65 12152005
20020729 31.90 34.09 31.90 33.92 10739724
20020730 33.55 34.67 32.14 32.59 17357062
20020731 32.27 34.19 32.03 33.57 24465784
20020801 33.59 34.86 33.13 34.07 9483959
20020802 33.95 34.09 32.59 32.98 10167047
20020805 32.64 32.64 29.62 29.92 19217858
20020806 30.76 30.86 29.97 30.41 11523516
20020807 30.78 31.08 30.26 30.46 6828047
20020808 30.59 31.96 30.47 31.75 6803376
20020809 31.62 32.14 30.91 31.33 4136543
20020812 31.25 31.48 30.26 30.29 6252942
20020813 30.46 31.13 29.77 30.32 5844869
20020814 29.67 30.83 29.65 30.60 6942097
20020815 30.97 31.14 29.37 29.50 8459530
20020816 29.42 29.83 29.03 29.03 6476594
20020819 29.18 30.88 29.18 30.66 7928914
20020820 30.61 31.43 30.59 30.92 5179981
20020821 30.98 31.27 30.17 30.46 3446176
20020822 30.41 32.14 30.41 32.06 6885880
20020823 31.99 32.29 31.55 31.90 3415439
20020826 31.90 32.10 31.38 31.84 2818900
20020827 31.84 32.05 30.66 30.82 5053798
20020828 30.61 30.96 30.05 30.26 3008983
20020829 30.14 31.70 29.92 31.60 4944197
20020830 31.48 31.77 31.04 31.21 3190169
20020903 31.15 31.19 29.45 29.78 3190169
20020904 29.67 30.30 29.31 30.12 4348466
20020905 30.11 30.86 29.67 30.66 2820517
20020906 31.03 31.32 30.61 31.15 2422151
20020909 31.03 31.69 30.91 31.60 2318616
20020910 31.60 31.99 31.50 31.89 3685600
20020911 32.24 32.44 32.03 32.35 3031632
20020912 32.14 32.59 32.00 32.52 3649606
20020913 32.42 33.78 32.08 33.63 5107183
20020916 33.38 34.11 33.36 34.07 4126028
20020917 34.59 34.59 33.84 34.15 5728393
20020918 34.12 34.38 33.65 34.24 3910869
20020919 33.87 33.97 32.45 32.48 6340300
20020920 32.49 33.09 32.19 32.30 3842116
20020923 32.30 32.44 31.40 32.07 6662633
20020924 32.07 32.11 31.03 31.36 4223092
20020925 31.48 32.74 31.42 32.59 4024515
20020926 32.64 32.98 31.72 31.97 6192277
20020927 31.97 32.78 31.71 31.77 5063504
20020930 31.77 32.14 30.83 32.14 6368206
20021001 32.09 32.31 31.37 31.81 4782828
20021002 31.90 32.59 31.82 32.14 6087125
20021003 32.39 33.43 32.27 33.01 6047086
20021004 33.13 33.18 32.42 32.97 4286184
20021007 32.93 33.28 31.75 31.76 4826506
20021008 31.97 32.17 31.40 32.04 5226086
20021009 31.97 32.44 31.76 32.32 4192759
20021010 33.26 33.40 32.67 32.86 6256582
20021011 33.60 34.05 33.10 33.53 5719495
20021014 33.48 34.02 33.43 33.96 3046191
20021015 34.61 36.03 34.60 35.41 7506685
20021016 35.28 36.35 35.26 36.35 5605445
20021017 37.34 37.34 33.36 34.57 13935556
20021018 34.57 35.85 34.17 34.89 6125142
20021021 34.81 35.88 34.57 35.69 3994587
20021022 35.69 36.29 34.88 35.24 3880133
20021023 35.06 35.75 34.87 35.67 2596461
20021024 35.65 35.66 33.88 34.25 6720467
20021025 33.16 34.22 33.16 34.17 7599705
20021028 34.37 34.37 32.89 33.34 4702750
20021029 33.34 33.34 32.10 32.43 5041665
20021030 32.49 33.48 32.39 32.58 5013355
20021031 33.26 33.37 30.78 31.15 14888805
20021101 31.40 32.14 30.91 31.38 10683104
20021104 32.51 33.38 31.19 31.65 12094171
20021105 31.72 31.77 29.87 30.58 12386172
20021106 31.15 31.83 31.06 31.71 6742711
20021107 31.80 32.48 31.75 32.47 6421591
20021108 32.47 32.47 30.17 30.48 15390707
20021111 30.78 30.96 29.92 30.31 7854902
20021112 30.54 30.98 30.36 30.70 5248735
20021113 30.61 31.37 30.60 31.13 6535641
20021114 31.48 31.90 31.30 31.32 8580860
20021115 31.25 32.32 31.25 31.99 7204169
20021118 32.14 32.42 31.86 31.86 4363430
20021119 31.86 31.90 30.75 30.91 4218239
20021120 30.04 30.78 29.97 30.78 9223504
20021121 30.86 30.98 28.93 29.05 18602716
20021122 28.93 29.60 28.68 29.39 14801043
20021125 29.40 29.48 26.95 27.18 27656762
20021126 27.69 28.33 27.52 27.99 18918982
20021127 28.31 28.80 28.06 28.79 11627455
20021129 28.83 29.60 28.83 29.30 10606262
20021202 29.92 29.97 28.11 28.25 12137850
20021203 28.31 29.42 28.19 29.27 11656170
20021204 29.16 30.91 29.05 30.67 10730423
20021205 30.56 30.71 30.01 30.41 7469073
20021206 30.44 30.96 30.09 30.52 5116485
20021209 30.44 31.21 30.41 30.49 4919526
20021210 30.78 31.08 30.25 31.08 5919285
20021211 31.07 31.75 31.06 31.43 5082513
20021212 31.45 31.68 31.03 31.30 2968944
20021213 31.25 31.51 30.66 30.87 3956166
20021216 31.23 31.50 30.93 31.35 4592340
20021217 31.35 31.41 30.81 31.08 4456854
20021218 31.18 31.39 30.49 30.51 5133471
20021219 30.31 30.75 29.75 30.05 5641439
20021220 30.34 30.80 29.88 30.64 9793755
20021223 31.01 31.38 30.81 31.26 3736559
20021224 31.75 31.75 31.18 31.21 1116236
20021226 31.33 31.51 30.87 30.93 2102648
20021227 30.93 30.93 30.29 30.34 1515007
20021230 30.39 30.49 30.10 30.36 3114136
20021231 30.56 31.11 30.19 31.11 4464134
20030102 31.01 31.39 30.86 31.33 7269688
20030103 31.23 31.67 30.96 30.96 5626475
20030106 30.96 31.20 30.36 30.77 5469151
20030107 30.64 30.72 30.17 30.26 4969271
20030108 30.39 30.64 30.12 30.24 3625340
20030109 30.19 30.29 29.79 30.22 7107105
20030110 30.09 30.10 29.70 29.85 4197208
20030113 29.97 30.26 29.65 29.99 4898091
20030114 29.99 29.99 29.25 29.47 5412935
20030115 29.45 29.67 29.06 29.40 4582229
20030116 29.42 29.79 29.18 29.53 4306810
20030117 29.53 30.18 29.42 30.16 6360522
20030121 30.15 30.34 29.72 29.82 5200203
20030122 29.88 30.36 29.87 30.17 5765196
20030123 30.71 31.05 30.57 30.91 5544780
20030124 30.91 30.93 30.01 30.29 4548256
20030127 30.22 30.24 29.57 29.72 2960451
20030128 29.84 30.14 29.68 30.04 2896147
20030129 29.82 30.45 29.62 30.45 4684146
20030130 30.24 30.54 30.10 30.29 6231103
20030131 30.34 31.11 30.24 30.70 5110823
20030203 30.72 31.06 28.93 29.55 17034728
20030204 29.55 29.55 28.31 28.72 10821824
20030205 28.84 29.31 28.78 28.81 6191469
20030206 28.81 28.88 28.55 28.68 5201012
20030207 28.88 29.00 28.46 28.59 3944033
20030210 28.59 28.81 28.41 28.63 3483384
20030211 28.76 28.88 27.70 27.77 11614918
20030212 27.79 27.94 26.21 26.81 13984897
20030213 26.98 27.42 26.58 27.20 7368369
20030214 27.20 27.20 26.31 26.89 6227059
20030218 27.00 28.00 27.00 27.75 8184516
20030219 27.99 28.38 27.85 28.00 3729683
20030220 28.19 28.26 27.52 27.75 4061319
20030221 27.84 28.68 27.74 28.64 5507168
20030224 28.51 28.53 27.70 27.71 3649201
20030225 27.57 28.31 27.54 28.20 3053471
20030226 28.20 28.88 28.20 28.86 4438251
20030227 29.18 29.38 28.93 29.15 5633755
20030228 29.30 29.55 29.16 29.48 4490018
20030303 29.65 29.74 29.13 29.18 4585464
20030304 29.37 29.48 28.73 28.73 5401206
20030305 28.77 29.52 28.73 29.46 5217998
20030306 29.41 29.75 29.03 29.63 5079682
20030307 29.47 29.92 29.37 29.92 4098122
20030310 29.84 29.96 29.08 29.16 3043360
20030311 29.16 29.28 28.71 29.01 2713747
20030312 28.93 29.07 28.49 28.88 2746506
20030313 29.00 29.91 28.96 29.91 4124006
20030314 29.98 30.02 29.05 29.18 3803695
20030317 29.10 30.35 28.88 30.31 4807094
20030318 30.30 30.66 30.18 30.59 3184103
20030319 30.60 31.01 30.32 31.00 2380090
20030320 31.00 31.61 30.44 31.17 4413176
20030321 31.28 31.40 30.63 30.90 6095618
20030324 30.90 30.94 30.24 30.81 3712697
20030325 31.13 31.65 30.79 31.30 6829664
20030326 31.30 31.36 30.86 31.11 3507650
20030327 31.11 31.46 30.59 31.24 3053067
20030328 31.15 32.24 31.08 32.12 4659476
20030331 32.12 33.20 31.60 32.76 7151189
20030401 32.76 33.11 32.31 33.11 9126036
20030402 33.25 33.49 32.88 33.10 5675007
20030403 33.05 33.52 32.79 33.42 5056629
20030404 33.47 33.57 32.45 32.78 5547206
20030407 33.15 33.45 32.84 32.89 4488805
20030408 32.64 32.90 32.44 32.67 4279308
20030409 32.68 32.85 32.18 32.34 4282139
20030410 32.34 32.50 31.55 32.37 6244854
20030411 32.44 33.10 32.44 33.01 3646370
20030414 33.01 33.75 32.93 33.67 3024352
20030415 33.67 33.69 33.11 33.52 6624617
20030416 34.00 34.12 31.80 32.02 10167047
20030417 32.55 33.30 32.29 33.10 9489217
20030421 33.10 33.22 32.60 32.64 4067790
20030422 32.70 33.76 32.67 33.73 4836213
20030423 33.75 33.80 33.12 33.59 3145277
20030424 33.59 33.97 32.79 33.33 5427090
20030425 33.21 33.65 33.12 33.28 3377018
20030428 33.40 33.62 32.81 33.53 3003321
20030429 33.53 33.56 33.00 33.23 3706226
20030430 33.23 34.17 32.59 33.94 6980922
20030501 33.98 34.56 33.60 34.44 6300261
20030502 34.44 34.65 33.83 34.48 7478375
20030505 34.74 35.27 34.69 35.11 4976147
20030506 35.21 35.80 35.09 35.66 5459444
20030507 35.66 35.72 35.15 35.19 4275264
20030508 35.11 35.41 34.86 34.88 4145441
20030509 34.81 35.21 34.76 34.96 3966277
20030512 34.96 35.49 34.86 35.46 2924861
20030513 35.41 35.42 35.02 35.09 2930523
20030514 35.09 35.20 34.69 35.14 2531752
20030515 35.14 35.50 34.79 35.44 2608190
20030516 35.56 36.53 35.51 36.40 5658021
20030519 36.40 36.79 36.02 36.05 4895260
20030520 36.05 37.58 36.05 36.92 10541957
20030521 36.82 37.48 36.82 37.10 10320327
20030522 37.14 37.19 36.59 37.09 6199557
20030523 37.19 37.41 36.83 36.92 3336170
20030527 37.09 37.24 36.78 37.01 8021125
20030528 37.09 37.14 36.56 36.71 3063177
20030529 36.54 36.61 35.88 36.39 5972670
20030530 36.31 36.67 36.05 36.27 4862501
20030602 36.34 36.56 35.78 35.84 3518974
20030603 35.94 36.45 35.51 35.79 3148513
20030604 35.79 36.20 35.47 36.00 3102407
20030605 36.00 36.67 35.92 36.62 3525445
20030606 36.74 37.16 36.50 36.67 3139211
20030609 36.59 37.04 35.98 36.18 2347331
20030610 36.28 37.24 36.28 36.78 3228591
20030611 36.83 38.08 36.83 38.04 6410267
20030612 38.00 38.10 37.54 37.76 4235225
20030613 37.78 38.00 37.57 37.79 3604714
20030616 37.91 39.19 37.91 39.09 4765033
20030617 39.52 40.06 39.17 39.99 5316275
20030618 40.08 41.00 39.96 40.56 6415525
20030619 40.44 40.44 38.99 39.14 4670800
20030620 39.29 39.44 38.77 39.22 5274618
20030623 38.95 38.95 38.20 38.51 3975174
20030624 38.47 39.15 38.47 38.98 3250834
20030625 39.07 39.22 38.30 38.39 3091083
20030626 38.39 39.07 38.13 39.01 2194455
20030627 39.19 39.28 38.52 38.52 1433311
20030630 38.46 38.80 38.15 38.15 3823916
20030701 38.15 38.33 37.26 37.78 4605281
20030702 38.05 38.45 38.02 38.36 3723212
20030703 38.36 38.36 37.60 38.00 6278422
20030707 38.17 38.77 38.17 38.63 2983504
20030708 38.58 39.09 38.35 39.06 2328727
20030709 39.01 39.54 38.82 39.44 2794229
20030710 39.07 39.34 38.28 38.71 2377663
20030711 38.90 39.73 38.77 39.31 4282139
20030714 39.31 39.66 38.53 38.66 4097313
20030715 38.75 38.75 37.85 38.14 4455641
20030716 38.28 38.28 37.09 37.26 5045709
20030717 37.34 37.96 37.09 37.78 6001789
20030718 38.23 38.51 38.03 38.50 4318134
20030721 38.50 38.79 38.18 38.40 2536201
20030722 38.57 38.67 37.63 38.56 2511530
20030723 39.22 39.72 38.84 39.62 4149081
20030724 39.62 39.71 38.97 39.05 3253261
20030725 39.00 39.70 38.88 39.66 1734210
20030728 39.74 40.55 39.70 40.07 3038911
20030729 40.16 40.44 39.94 40.08 4961992
20030730 40.20 40.38 38.84 39.05 7962077
20030731 39.06 39.06 36.51 37.34 15932243
20030801 37.40 37.63 36.61 36.84 6781537
20030804 36.84 36.95 35.84 36.72 5201820
20030805 36.72 36.79 35.73 35.73 4180626
20030806 35.16 35.16 32.64 33.83 26386032
20030807 33.83 35.51 33.83 34.96 8478943
20030808 35.11 35.47 34.64 35.37 4408322
20030811 35.46 36.31 35.33 35.91 3549306
20030812 35.91 36.16 35.73 36.09 3304624
20030813 36.15 36.22 35.42 35.78 4770695
20030814 35.78 36.50 35.45 36.00 5264103
20030815 36.00 36.15 35.82 35.96 1156275
20030818 36.03 36.32 35.94 36.21 1618946
20030819 36.21 36.32 35.85 36.08 2115186
20030820 36.03 36.05 35.58 35.65 2794634
20030821 35.65 35.97 35.21 35.25 3589749
20030822 35.19 35.20 34.86 34.98 3466397
20030825 34.98 35.21 34.70 35.07 2067867
20030826 34.94 35.42 34.92 35.42 1671927
20030827 35.31 35.56 35.20 35.49 1697002
20030828 35.41 35.65 35.27 35.56 1432907
20030829 35.36 36.38 35.35 36.20 2361081
20030902 36.20 36.72 35.92 36.65 3891861
20030903 36.72 37.14 36.64 36.94 3499561
20030904 36.94 37.01 36.25 36.35 3161455
20030905 36.35 36.35 35.73 35.80 4074261
20030908 35.82 36.54 35.80 36.26 2223978
20030909 36.46 36.50 36.03 36.35 3275505
20030910 36.34 36.82 36.25 36.43 2306887
20030911 36.43 36.50 35.95 36.34 1498425
20030912 36.34 36.99 36.27 36.99 2365126
20030915 36.99 36.99 36.40 36.63 2735991
20030916 36.52 36.94 36.44 36.60 5202629
20030917 36.57 36.71 36.42 36.54 3999845
20030918 36.54 37.14 36.45 37.10 2084045
20030919 36.94 37.07 36.85 36.94 2386965
20030922 36.94 36.94 36.37 36.87 2494544
20030923 36.87 37.04 36.47 36.50 3348707
20030924 36.72 36.72 35.38 35.46 4729442
20030925 35.41 35.57 34.78 34.84 4252616
20030926 34.86 34.86 34.17 34.21 4784850
20030929 34.62 34.81 34.38 34.81 4653813
20030930 34.72 35.61 34.68 35.27 5159759
20031001 35.23 35.87 35.06 35.84 4636423
20031002 35.88 36.45 35.83 35.97 4717309
20031003 36.47 36.48 36.00 36.09 3225760
20031006 36.12 36.15 35.65 35.81 2672090
20031007 35.70 36.22 35.61 35.73 2646207
20031008 35.80 36.09 35.67 35.72 2433070
20031009 35.98 36.50 35.98 36.27 2446012
20031010 36.22 36.56 36.21 36.39 1890321
20031013 36.35 36.68 36.23 36.27 1869290
20031014 36.35 36.36 35.81 35.98 2452079
20031015 35.98 35.98 35.18 35.23 4361408
20031016 35.31 35.91 35.26 35.58 6267098
20031017 35.73 36.15 35.56 36.11 6415525
20031020 36.11 38.06 36.10 38.02 10468350
20031021 37.95 38.42 37.72 38.35 4720141
20031022 38.03 38.55 37.95 38.29 3278740
20031023 38.29 38.30 37.84 38.03 2891698
20031024 37.93 38.21 37.69 38.21 3110496
20031027 36.11 36.20 34.42 35.14 87484168
20031028 35.21 35.45 33.28 34.15 35056676
20031029 34.07 34.57 34.02 34.24 12585962
20031030 34.12 34.17 32.86 33.23 25556136
20031031 33.23 34.36 33.23 33.84 12942268
20031103 33.85 34.19 33.41 33.87 11830885
20031104 33.85 34.03 33.46 33.58 11699849
20031105 33.45 34.12 33.45 33.93 11825628
20031106 33.97 34.00 33.11 33.24 12691924
20031107 33.23 33.37 32.73 32.91 13172390
20031110 32.81 33.06 32.09 32.25 10742151
20031111 32.29 32.67 32.11 32.58 11035365
20031112 32.56 33.25 32.02 33.09 6566378
20031113 33.07 33.86 32.84 33.73 11797317
20031114 33.75 34.41 33.73 33.98 8176427
20031117 34.00 34.12 33.37 33.57 5944764
20031118 33.60 33.77 33.27 33.52 6962318
20031119 33.73 34.25 33.45 34.16 9679705
20031120 34.16 34.34 33.88 33.92 7520841
20031121 33.95 34.02 33.53 33.72 3888626
20031124 33.73 34.26 33.73 34.19 3749501
20031125 34.62 35.01 34.42 34.93 7077986
20031126 35.09 35.70 34.93 35.70 7684232
20031128 35.70 35.80 35.46 35.66 2717791
20031201 35.80 36.07 35.65 36.04 4016022
20031202 36.10 36.99 36.10 36.90 7726697
20031203 36.97 37.08 36.54 36.69 5983994
20031204 36.60 36.94 36.18 36.72 6762933
20031205 36.67 36.67 35.85 35.95 6591858
20031208 35.90 36.05 35.33 36.05 6204815
20031209 35.90 35.98 35.39 35.51 5887739
20031210 35.48 35.88 35.25 35.61 4951072
20031211 35.68 36.42 35.66 36.31 4170920
20031212 36.31 36.54 36.14 36.29 3893479
20031215 36.79 36.79 35.75 35.85 3700564
20031216 35.53 36.17 35.41 36.11 6174482
20031217 36.11 36.42 35.78 36.32 3996609
20031218 36.30 36.83 36.30 36.59 4236843
20031219 36.64 36.71 35.87 36.10 5734863
20031222 36.10 36.19 35.71 36.04 5095859
20031223 36.10 36.29 35.78 36.03 4550279
20031224 35.91 36.15 35.75 36.10 2878351
20031226 36.12 36.57 36.02 36.57 1153039
20031229 36.59 36.81 36.57 36.72 3647179
20031230 36.72 36.84 36.44 36.75 3305028
20031231 36.77 37.20 36.76 37.09 4508217
20040102 37.71 37.72 37.39 37.72 5510403
20040105 37.57 37.57 36.23 36.45 12060603
20040106 36.45 37.08 36.39 36.65 5028319
20040107 36.84 37.13 36.30 36.84 7137438
20040108 37.21 37.34 36.69 36.73 6994269
20040109 36.73 36.73 36.22 36.35 5952853
20040112 36.35 36.44 35.85 36.11 9426125
20040113 36.17 36.45 35.87 36.32 5821008
20040114 36.40 37.67 36.40 37.61 8620090
20040115 37.61 38.14 37.31 38.00 6173674
20040116 38.09 38.81 37.90 38.75 5471577
20040120 38.75 38.89 38.11 38.27 9714891
20040121 38.28 38.70 38.00 38.67 8867199
20040122 39.09 40.08 38.88 39.98 10073219
20040123 39.98 39.98 38.91 39.30 6631896
20040126 38.94 39.67 38.70 39.54 3883772
20040127 39.50 39.51 38.67 38.82 4932064
20040128 39.02 39.69 38.73 39.02 4911842
20040129 39.05 40.69 38.64 40.55 13964675
20040130 40.43 41.14 40.07 40.44 8963049
20040202 40.80 41.44 40.15 41.21 12237745
20040203 41.29 41.98 40.91 41.73 9116734
20040204 41.64 41.96 41.32 41.32 8131130
20040205 41.44 41.44 40.58 40.87 8146903
20040206 40.87 42.01 40.45 41.19 7497384
20040209 41.19 41.49 40.80 40.94 3744647
20040210 41.04 41.67 40.96 41.55 5596143
20040211 41.69 41.74 40.73 40.97 7725888
20040212 41.19 41.89 41.19 41.80 7019748
20040213 41.93 42.16 41.60 41.64 6004620
20040217 41.64 41.74 41.24 41.53 4971294
20040218 41.34 41.59 40.80 40.96 5426685
20040219 41.17 41.74 40.80 40.85 6592666
20040220 40.91 41.11 40.16 40.66 4376372
20040223 40.80 40.88 40.35 40.51 3588941
20040224 40.51 41.59 40.50 41.28 5597761
20040225 41.28 41.91 41.13 41.72 3451029
20040226 41.73 42.41 41.31 42.22 5667728
20040227 42.08 42.83 41.89 42.50 6784368
20040301 42.73 43.11 42.52 42.94 5744974
20040302 42.94 43.22 42.68 42.68 5848914
20040303 42.60 43.30 42.41 43.17 5230940
20040304 43.00 43.74 42.87 43.67 5384220
20040305 43.67 45.57 43.67 44.41 11191072
20040308 44.37 44.50 43.78 43.90 5162590
20040309 43.90 43.94 43.25 43.33 4920739
20040310 43.52 44.28 43.47 43.57 6522295
20040311 43.39 43.54 42.83 42.89 5180790
20040312 43.49 43.67 43.27 43.46 4456450
20040315 43.33 44.42 43.30 44.01 8470045
20040316 44.16 44.77 43.95 44.46 7713351
20040317 44.88 44.88 43.81 44.48 6315630
20040318 44.26 44.73 44.22 44.54 3588941
20040319 44.42 44.75 44.13 44.26 3053471
20040322 43.94 43.94 43.17 43.55 4785254
20040323 43.69 44.56 43.30 44.01 6515824
20040324 44.07 44.09 43.20 43.27 5159759
20040325 43.37 43.70 42.87 43.58 4632378
20040326 43.58 43.76 43.36 43.62 3046596
20040329 43.69 44.52 43.67 44.33 4861288
20040330 44.38 44.97 44.31 44.79 3607545
20040331 44.90 44.93 44.48 44.82 3077333
20040401 44.80 45.35 44.76 45.10 3522614
20040402 45.31 45.60 45.05 45.24 3983263
20040405 45.55 46.30 45.38 46.30 5523345
20040406 46.39 46.48 45.75 46.05 5679052
20040407 45.97 46.31 45.81 46.31 2993615
20040408 46.37 46.46 46.16 46.35 5840016
20040412 46.37 46.92 46.30 46.91 4294677
20040413 46.97 46.97 45.60 45.60 6999931
20040414 45.52 45.63 44.76 45.10 7633678
20040415 43.86 44.40 42.48 43.91 22224820
20040416 44.06 44.09 43.12 43.20 15281510
20040419 43.76 44.14 43.57 43.71 8871243
20040420 43.96 43.96 43.24 43.24 8370150
20040421 43.35 44.43 43.24 44.24 6615315
20040422 45.25 47.08 45.25 46.86 11461638
20040423 46.86 46.87 46.29 46.66 7688680
20040426 46.66 46.76 45.87 45.92 4527630
20040427 45.96 46.34 45.74 46.16 6422804
20040428 46.73 47.28 45.35 45.43 9107836
20040429 45.57 45.72 44.78 45.09 6935626
20040430 45.22 45.22 43.72 43.80 10910800
20040503 43.92 44.64 43.71 44.48 5905534
20040504 44.70 44.70 43.68 43.92 6349198
20040505 43.86 44.92 43.77 44.91 4030177
20040506 44.63 45.66 44.36 44.62 7238546
20040507 44.43 44.72 43.66 43.66 6214521
20040510 43.39 43.39 42.16 42.52 9750481
20040511 42.73 43.43 42.41 42.61 4809925
20040512 43.27 43.51 42.59 43.47 6573658
20040513 43.37 43.76 43.28 43.52 3453051
20040514 43.52 44.11 43.12 44.04 3955762
20040517 43.85 44.09 43.32 43.70 3415843
20040518 43.96 43.97 43.34 43.62 4160405
20040519 43.89 43.89 43.04 43.04 4357768
20040520 42.98 43.03 41.45 42.27 10348233
20040521 42.42 43.34 41.99 42.55 7495361
20040524 42.83 43.33 42.80 43.13 6212095
20040525 43.13 43.18 42.55 42.96 5047731
20040526 42.98 43.50 42.93 43.44 4842684
20040527 43.44 43.73 42.58 43.54 12460992
20040528 43.47 44.05 43.32 43.78 7355832
20040601 43.54 43.95 43.49 43.84 6569614
20040602 43.91 44.01 43.53 43.76 5391500
20040603 44.21 44.89 43.97 44.32 11534840
20040604 44.75 44.80 44.18 44.28 5652359
20040607 44.72 45.69 44.42 45.58 5525772
20040608 45.58 45.58 44.88 45.20 7201743
20040609 45.10 45.32 44.43 44.75 16812694
20040610 44.73 45.31 44.68 44.87 11819966
20040614 44.87 44.88 44.28 44.51 5150862
20040615 44.54 44.61 43.97 44.45 5833950
20040616 44.45 44.73 44.43 44.67 5835567
20040617 44.67 44.78 44.56 44.67 3766487
20040618 44.57 44.75 44.46 44.55 4628739
20040621 44.55 44.55 43.21 43.27 9633600
20040622 43.05 43.12 42.27 42.39 11310784
20040623 42.16 42.77 42.16 42.62 7210640
20040624 42.68 43.31 42.68 43.18 8233452
20040625 43.12 43.72 43.01 43.43 7196890
20040628 43.37 43.55 42.38 42.69 11191476
20040629 42.73 43.61 42.73 43.23 13487039
20040630 43.24 44.32 43.24 44.29 13392402
20040701 43.87 44.43 43.52 43.85 7820526
20040702 43.96 43.97 43.46 43.67 3595007
20040706 43.67 43.67 42.04 42.73 20820628
20040707 42.55 43.74 42.42 43.62 10643874
20040708 43.62 43.83 43.21 43.25 7052103
20040709 43.25 43.57 42.92 43.25 9686176
20040712 43.36 43.79 43.22 43.73 4372732
20040713 44.11 45.28 44.06 45.15 11072977
20040714 45.10 45.54 44.99 45.40 12833475
20040715 45.35 46.02 45.25 45.94 11367000
20040716 45.95 46.44 45.95 46.19 12871896
20040719 46.11 46.15 45.47 45.98 7897368
20040720 45.98 45.98 45.56 45.69 7444403
20040721 45.84 45.87 45.15 45.25 7918803
20040722 45.47 45.47 44.26 44.51 7578675
20040723 44.50 44.50 43.55 43.91 7460985
20040726 43.92 43.92 42.01 43.60 39667620
20040727 41.29 43.60 39.54 40.44 72380608
20040728 40.70 40.95 39.22 40.08 21621000
20040729 40.11 41.14 40.11 40.70 12724278
20040730 40.71 40.99 40.31 40.78 8468427
20040802 40.65 40.85 40.35 40.70 5524558
20040803 40.62 40.77 40.13 40.23 7360685
20040804 40.06 40.13 39.42 39.82 7031476
20040805 39.98 40.34 39.05 39.18 8066421
20040806 38.80 39.14 38.45 38.95 7236524
20040809 38.82 39.30 38.66 38.94 4865736
20040810 39.07 40.25 38.97 40.18 9013603
20040811 39.94 40.50 39.56 40.48 8026382
20040812 40.48 40.49 39.96 40.01 3502796
20040813 40.13 40.45 40.07 40.08 3896310
20040816 40.18 40.38 40.11 40.21 6499242
20040817 40.34 40.94 40.27 40.54 5583605
20040818 40.53 41.09 40.50 41.09 3420696
20040819 41.05 41.05 39.89 40.30 6105324
20040820 40.33 40.89 40.33 40.65 2943465
20040823 40.50 40.90 40.18 40.55 3321610
20040824 40.62 40.92 40.11 40.25 5339328
20040825 40.32 40.45 39.81 40.01 4892025
20040826 40.05 40.30 39.56 39.69 4888789
20040827 39.91 40.44 39.83 40.26 3944842
20040830 40.26 40.59 40.07 40.07 3223737
20040831 39.59 40.23 39.47 40.17 4963205
20040901 40.08 40.36 39.89 39.98 4814778
20040902 40.06 40.57 39.80 40.50 5794720
20040903 40.50 40.79 40.40 40.75 4333502
20040907 41.00 41.77 40.97 41.56 5137516
20040908 41.56 42.01 41.56 41.63 5143582
20040909 41.74 41.97 41.58 41.74 4209341
20040910 41.64 41.81 41.44 41.79 3816232
20040913 42.01 42.84 41.54 42.12 8949299
20040914 42.22 42.70 41.86 42.56 6077418
20040915 42.60 43.44 42.60 43.35 5667323
20040916 43.34 43.62 43.14 43.22 6898418
20040917 43.17 43.31 42.42 42.58 6500051
20040920 42.66 42.85 42.03 42.38 5962964
20040921 42.36 42.85 41.98 42.51 4864523
20040922 42.41 42.70 42.16 42.58 5141560
20040923 42.58 42.70 42.06 42.29 4708816
20040924 42.21 43.06 42.13 42.93 4772717
20040927 42.87 42.87 42.33 42.48 3610376
20040928 42.53 43.74 42.39 43.23 5919689
20040929 43.25 43.25 42.33 42.84 8992573
20040930 42.85 43.51 42.58 43.15 6377103
20041001 43.27 43.61 42.32 42.89 5435178
20041004 43.24 43.32 42.39 42.52 6595093
20041005 42.60 42.72 42.17 42.23 5744974
20041006 42.33 42.77 42.02 42.19 5626475
20041007 42.16 42.68 41.98 42.48 4298317
20041008 42.49 43.13 41.82 42.08 4892429
20041011 42.18 42.41 41.86 41.92 2671686
20041012 41.92 42.19 41.61 42.13 5279067
20041013 42.26 42.38 41.17 41.49 6157901
20041014 41.81 42.23 40.58 40.61 8874478
20041015 40.71 40.77 39.08 40.32 17974226
20041018 40.32 40.42 40.05 40.06 6581747
20041019 38.08 39.25 35.70 36.45 54379284
20041020 36.30 37.93 35.90 37.70 31651754
20041021 37.59 38.47 36.40 36.45 20871586
20041022 35.86 37.14 35.86 36.88 14682140
20041025 36.64 36.94 36.02 36.10 17358678
20041026 37.46 38.45 36.94 38.00 21346794
20041027 38.99 40.35 38.35 40.12 18733752
20041028 40.01 40.75 39.59 39.76 8261762
20041029 39.46 39.84 39.07 39.76 13991368
20041101 39.69 39.88 38.74 38.89 13374607
20041102 38.99 39.55 38.68 38.82 7585550
20041103 40.08 40.81 39.93 40.33 10825869
20041104 40.53 42.23 40.49 42.13 16661436
20041105 42.50 42.91 42.18 42.76 11826437
20041108 42.76 43.10 42.57 42.78 5218402
20041109 44.59 46.28 44.31 45.11 75444192
20041110 45.99 46.54 45.48 45.94 23354806
20041111 45.94 46.81 45.58 46.64 15154518
20041112 46.51 46.91 46.06 46.86 12884838
20041115 46.86 47.89 46.39 47.71 12799098
20041116 47.58 47.67 46.87 46.99 8687226
20041117 47.29 47.97 47.29 47.80 7887257
20041118 47.70 48.39 47.65 48.27 7374840
20041119 48.27 48.31 47.68 47.88 7952371
20041122 47.70 48.35 47.41 48.32 4881914
20041123 48.36 48.56 47.80 48.37 3982050
20041124 48.31 48.65 47.91 48.43 2651060
20041126 48.41 49.20 48.41 48.98 2707681
20041129 48.98 49.44 48.73 49.25 8663769
20041130 49.16 50.37 49.16 50.11 16572056
20041201 51.18 54.11 51.18 53.95 27252734
20041202 53.41 53.74 52.18 52.55 16537679
20041206 52.65 53.04 51.43 52.81 12317419
20041207 52.81 53.06 50.69 50.89 12828218
20041208 50.94 52.51 50.93 52.35 10528610
20041209 51.06 53.90 49.86 53.53 13862353
20041210 53.15 56.52 53.15 55.93 18700184
20041213 55.41 58.23 55.14 57.86 27799932
20041214 57.86 57.86 56.55 57.86 16764971
20041215 57.62 58.10 57.47 57.74 6795287
20041216 57.61 57.61 56.15 57.32 15536303
20041217 56.83 57.68 56.39 57.01 12046044
20041220 57.29 57.42 56.28 56.67 5888144
20041221 56.80 57.76 56.25 57.76 8952130
20041222 57.83 57.91 56.40 56.63 6429680
20041223 56.57 56.77 56.15 56.47 4079923
20041227 56.42 56.62 55.76 55.80 5620813
20041228 55.93 56.98 55.56 56.77 4933277
20041229 56.45 56.94 56.18 56.46 2632860
20041230 56.57 57.23 56.42 56.95 2512339
20041231 56.97 57.59 56.75 56.87 2731138
20050103 56.99 57.12 55.63 55.63 6950185
20050104 55.44 56.00 53.98 54.89 8651636
20050105 54.97 57.11 54.94 56.98 9144235
20050106 56.80 57.56 56.13 57.07 8329303
20050107 56.36 57.45 56.35 57.27 13618076
20050110 57.43 59.89 57.43 59.69 16214942
20050111 59.24 59.96 58.91 59.30 6997908
20050112 59.34 60.18 58.85 60.18 6990629
20050113 60.28 61.23 59.61 60.00 7859351
20050114 60.03 60.78 59.61 60.58 5893806
20050118 60.53 61.05 60.20 61.02 5334879
20050119 61.07 61.40 60.59 61.12 6605204
20050120 60.83 61.79 59.03 59.36 12195684
20050121 59.47 60.06 59.00 59.56 8408976
20050124 59.54 59.92 58.74 58.83 6290959
20050125 58.93 59.30 58.22 58.60 7159682
20050126 58.97 58.97 58.20 58.63 4629143
20050127 58.50 59.41 58.38 59.29 5367234
20050128 59.10 59.94 58.80 59.64 4938939
20050131 59.94 60.18 59.62 60.08 4218239
20050201 60.13 61.77 59.84 61.52 7871889
20050202 61.42 61.56 60.15 60.81 5704127
20050203 60.81 61.40 60.35 60.90 5050562
20050204 60.90 61.77 60.59 61.76 6505309
20050207 60.08 61.22 59.48 59.76 11127172
20050208 59.99 60.33 59.28 59.81 5892592
20050209 60.11 60.43 58.85 58.91 5318702
20050210 59.54 60.63 59.41 60.09 8882972
20050211 60.18 60.70 59.26 59.34 8464383
20050214 59.52 60.19 59.31 59.91 4825698
20050215 60.08 60.98 59.92 60.64 6222206
20050216 60.43 61.17 60.18 61.10 5359954
20050217 61.05 61.10 60.23 60.31 3165095
20050218 60.36 60.54 59.60 59.81 3953335
20050222 59.44 59.59 57.55 57.61 9449582
20050223 57.90 59.61 57.87 59.29 6719254
20050224 59.27 59.89 58.90 59.74 4504578
20050225 59.91 60.81 59.84 60.52 2912324
20050228 60.09 61.10 59.51 60.36 4603664
20050301 60.61 60.82 60.03 60.27 5445694
20050302 60.26 60.97 60.08 60.26 6500051
20050303 60.33 61.32 60.25 61.31 6030100
20050304 61.74 62.75 61.63 62.74 9608525
20050307 62.87 63.27 61.92 62.12 5719899
20050308 62.20 62.43 60.48 61.15 5615151
20050309 61.27 61.98 60.69 61.59 7318220
20050310 61.91 62.20 61.07 61.49 5031959
20050311 61.59 61.81 60.33 60.73 5909579
20050314 60.83 61.16 60.04 60.08 6959083
20050315 60.23 60.31 59.55 59.71 4388101
20050316 59.68 59.68 58.79 59.13 6041828
20050317 59.29 60.05 59.10 59.59 4591126
20050318 59.86 60.26 58.95 59.99 10791088
20050321 59.84 60.26 58.81 59.49 4871399
20050322 59.79 60.83 59.65 60.38 9437045
20050323 60.38 60.56 60.05 60.27 10064321
20050324 60.27 61.22 60.03 60.85 6898822
20050328 60.78 61.01 60.47 60.83 4981809
20050329 60.98 61.13 60.66 60.85 6832091
20050330 60.84 62.38 60.37 62.25 9754930
20050331 61.94 62.67 61.58 61.99 6178527
20050401 62.11 62.75 61.13 61.64 6088338
20050404 61.81 62.75 61.64 62.67 6431702
20050405 62.53 63.29 62.38 62.88 6941288
20050406 63.10 64.09 62.78 63.01 6912169
20050407 63.05 63.64 62.71 63.63 4750069
20050408 63.79 63.80 63.00 63.05 4136543
20050411 63.35 63.35 62.58 62.76 4801432
20050412 62.58 63.18 61.79 63.11 7245826
20050413 63.11 63.58 62.22 62.51 4447957
20050414 62.38 62.51 60.43 60.83 15236618
20050415 60.70 61.04 59.66 59.94 10155318
20050418 60.06 60.28 58.06 58.75 11443034
20050419 58.85 59.61 58.31 59.40 8001307
20050420 59.53 59.84 57.56 57.87 6115031
20050421 58.01 58.64 57.69 58.59 8691270
20050422 58.59 58.81 57.62 58.24 4679697
20050425 58.85 59.48 58.45 59.48 5799168
20050426 59.19 59.79 58.18 58.37 7627611
20050427 59.10 62.06 58.07 61.54 16229906
20050428 61.81 62.55 61.23 61.47 9533705
20050429 61.74 63.25 61.59 63.17 8427984
20050502 63.52 64.36 63.25 63.83 8748700
20050503 63.57 64.47 63.43 64.28 7605772
20050504 64.72 64.93 64.10 64.86 10139950
20050505 64.83 65.91 64.64 65.65 9136147
20050506 65.77 66.56 65.61 66.24 6504500
20050509 66.27 67.50 66.03 67.25 10888556
20050510 67.16 67.47 66.73 66.96 7456131
20050511 67.03 67.21 65.58 66.67 7562902
20050512 66.87 67.38 66.28 66.44 6890329
20050513 66.46 66.46 63.96 65.21 11345161
20050516 65.23 66.21 64.89 66.16 5078468
20050517 65.85 66.93 65.72 66.76 6728556
20050518 67.03 67.37 65.91 66.17 10492211
20050519 66.17 66.57 65.63 65.89 8490671
20050520 65.77 65.94 65.30 65.82 5515256
20050523 65.98 66.69 65.87 66.43 8030427
20050524 66.46 67.20 66.44 66.81 7685849
20050525 66.76 66.93 66.09 66.37 3593389
20050526 66.49 66.86 66.17 66.39 3053067
20050527 66.49 66.66 65.86 66.27 2960047
20050531 66.12 66.58 65.70 65.77 4820036
20050601 65.62 66.61 65.33 65.88 2050578
20050602 66.07 67.03 65.51 66.90 2946802
20050603 67.25 68.18 67.20 67.65 2691908
20050606 67.45 67.69 66.76 67.06 2306078
20050607 67.26 67.52 66.85 66.98 2306382
20050608 66.82 66.89 65.54 65.98 2442979
20050609 66.04 68.47 65.92 68.30 3392487
20050610 68.30 68.34 66.77 67.06 1645538
20050613 66.81 68.18 66.66 67.75 1847047
20050614 67.84 69.40 67.50 69.02 2867230
20050615 69.58 69.63 67.75 68.44 2305168
20050616 68.19 68.53 67.25 67.94 1918227
20050617 68.99 68.99 68.03 68.88 3130414
20050620 68.88 68.99 68.22 68.89 2561377
20050621 69.12 69.27 68.64 68.97 2549345
20050622 69.21 69.92 69.13 69.21 3543644
20050623 69.46 69.53 67.99 67.99 2347027
20050624 68.24 68.52 67.29 67.44 2369372
20050627 67.55 67.96 66.76 66.83 2306483
20050628 67.45 67.75 66.76 67.74 1940572
20050629 67.98 69.41 67.89 68.90 2642466
20050630 69.23 70.45 68.74 68.88 3402295
20050701 69.08 69.38 68.02 69.05 2265231
20050705 68.88 69.98 68.74 69.58 2743069
20050706 69.70 71.00 68.66 69.10 3916430
20050707 69.11 69.54 68.09 69.14 3012825
20050708 69.23 70.27 68.84 69.97 2313662
20050711 70.42 70.82 70.16 70.43 2161595
20050712 70.32 70.67 69.24 69.37 2785332
20050713 69.23 69.43 68.14 68.59 2572398
20050714 68.43 69.06 67.39 67.45 2882800
20050715 67.46 68.76 67.45 68.14 2076866
20050718 68.85 69.01 68.10 68.12 1847754
20050719 68.87 68.91 65.78 67.33 3590558
20050720 67.36 67.99 66.56 66.76 2105783
20050721 66.12 66.49 64.35 65.99 4723679
20050722 65.99 67.06 65.48 66.29 3524029
20050725 66.56 67.45 66.23 66.23 2990481
20050726 66.91 68.23 66.52 67.54 3588435
20050727 67.25 68.00 65.77 66.36 5855081
20050728 67.01 70.22 66.91 69.73 4403874
20050729 69.73 70.16 68.99 69.96 3668917
20050801 68.04 72.30 68.04 71.97 4140992
20050802 72.06 72.68 71.24 72.57 2946094
20050803 72.69 73.44 72.50 73.15 2932748
20050804 73.21 73.29 71.68 71.83 2384640
20050805 71.83 72.07 70.07 70.14 1623092
20050808 70.17 71.04 69.44 69.76 1532701
20050809 70.52 71.16 69.91 71.06 2238235
20050810 71.66 72.76 71.06 72.38 2633063
20050811 72.69 73.19 71.95 72.48 1648874
20050812 72.35 72.45 70.70 71.72 1343022
20050815 71.90 71.93 71.26 71.65 1145759
20050816 71.79 72.04 71.49 71.80 1235645
20050817 70.81 72.33 70.81 72.33 1603275
20050818 72.29 72.90 71.71 72.00 1862415
20050819 72.29 72.68 71.96 72.20 1566168
20050822 72.39 72.74 71.95 72.35 1637550
20050823 72.39 72.52 71.36 71.77 1365468
20050824 71.78 72.53 71.46 71.71 1681128
20050825 71.95 72.35 71.49 72.10 1554743
20050826 72.20 72.20 71.46 71.73 1294490
20050829 71.52 72.28 71.18 72.23 1257889
20050830 72.10 72.63 71.66 72.58 1935213
20050831 72.67 73.44 71.83 73.44 2362194
20050901 73.19 73.99 72.69 72.99 1953210
20050902 73.24 73.81 73.09 73.17 1470216
20050906 73.63 75.51 73.19 75.46 3410181
20050907 75.71 76.14 75.55 75.95 2327614
20050908 76.55 76.55 75.29 75.41 2108513
20050909 75.56 76.08 75.42 75.93 1630877
20050912 75.61 75.81 74.44 74.72 2139047
20050913 74.52 74.65 72.30 72.30 3244970
20050914 72.63 73.49 72.20 72.69 1906195
20050915 73.06 73.48 72.89 73.03 1675264
20050916 73.03 73.64 72.88 73.23 3310589
20050919 72.84 73.24 72.34 72.49 1217951
20050920 72.45 72.71 71.38 71.42 1839565
20050921 70.47 72.08 69.88 71.48 2482007
20050922 71.82 72.88 71.53 72.39 1835116
20050923 72.39 75.86 72.02 73.92 3963850
20050926 74.38 74.57 73.92 74.27 2270691
20050927 73.88 75.76 73.71 74.19 7692320
20050928 74.19 74.42 73.49 73.87 2685235
20050929 73.88 74.62 72.87 74.48 2882901
20050930 74.48 75.44 74.42 74.99 2198297
20051003 74.57 75.34 74.16 75.00 2303450
20051004 75.17 76.96 74.93 75.06 2680685
20051005 75.46 75.49 73.23 73.32 2662890
20051006 73.50 74.37 72.67 73.32 2178682
20051007 73.44 74.03 73.05 73.39 1424515
20051010 73.39 74.25 73.01 73.25 1192269
20051011 73.60 73.78 72.71 73.01 1914688
20051012 72.76 73.31 70.33 71.16 3370648
20051013 71.17 71.53 69.48 70.36 3125460
20051014 70.62 73.51 70.62 72.77 3361750
20051017 72.94 73.42 72.04 73.24 1864842
20051018 73.25 73.67 73.01 73.22 1532600
20051019 73.23 75.54 73.23 75.53 2881182
20051020 75.36 75.45 74.20 74.75 2783613
20051021 75.66 77.19 75.32 77.14 3891356
20051024 77.14 77.34 76.17 77.23 2863994
20051025 76.85 76.95 74.00 75.26 6261334
20051026 75.92 75.92 70.68 70.93 7938317
20051027 71.51 73.19 71.46 72.44 5756400
20051028 72.94 74.25 72.84 73.88 3408665
20051031 73.81 74.40 72.92 73.86 3160039
20051101 73.88 74.63 73.33 74.19 2917683
20051102 73.39 74.06 72.46 73.78 3499055
20051103 73.93 74.57 72.87 73.09 3026071
20051104 73.31 73.78 72.39 72.60 1997799
20051107 72.61 72.89 72.00 72.30 2099817
20051108 72.00 72.35 71.29 71.49 2518810
20051109 71.68 72.10 70.96 70.96 2518305
20051110 71.31 73.32 71.31 73.19 2633265
20051111 73.58 73.59 72.37 72.96 1404698
20051114 72.95 73.89 72.69 73.64 1525927
20051115 74.08 75.15 73.75 74.87 2610111
20051116 74.87 75.30 74.28 75.30 2033591
20051117 75.66 76.64 75.31 76.08 3642629
20051118 76.16 76.55 75.78 76.25 2674012
20051121 76.26 77.62 75.99 77.58 2866320
20051122 77.58 78.36 77.29 77.64 3120405
20051123 77.79 78.05 77.38 77.67 2729318
20051125 78.12 78.53 77.05 77.29 627680
20051128 77.29 77.30 74.80 75.16 2752775
20051129 75.58 76.79 75.58 75.74 3484091
20051130 76.11 76.42 75.76 75.99 2155427
20051201 77.14 77.20 76.65 76.85 3099475
20051202 76.86 77.06 76.45 76.45 1678297
20051205 76.65 76.96 75.61 76.01 3114945
20051206 76.80 79.05 76.59 78.20 4880397
20051207 77.00 78.54 75.81 76.00 5898760
20051208 76.01 77.49 75.89 76.99 2454303
20051209 77.24 79.19 77.20 78.53 2192129
20051212 78.54 78.86 77.40 78.04 1663737
20051213 78.15 78.99 77.72 78.77 1660198
20051214 78.68 78.85 77.64 77.73 1725110
20051215 78.13 78.45 77.48 77.94 1737749
20051216 78.13 78.37 77.23 77.38 2740237
20051219 76.92 77.39 74.96 75.80 3291884
20051220 74.18 76.82 74.18 76.52 2238033
20051221 76.77 77.24 76.01 76.09 1834408
20051222 76.21 77.12 76.21 77.09 2136115
20051223 77.64 77.87 77.32 77.44 927972
20051227 77.54 78.04 76.42 76.91 904818
20051228 77.14 78.13 76.75 77.95 1651200
20051229 78.61 79.52 78.28 79.12 8246293
20051230 79.17 79.17 78.26 78.92 2392324
20060103 79.12 79.17 77.20 78.49 3019296
20060104 78.69 79.49 78.35 78.65 3579234
20060105 78.24 79.02 77.75 78.12 2460370
20060106 78.83 78.97 77.86 78.06 2098200
20060109 77.94 78.15 76.61 76.85 2542369
20060110 76.85 77.44 76.55 76.75 1553125
20060111 76.75 77.59 75.86 76.10 1938651
20060112 75.81 77.39 75.66 76.10 2665013
20060113 74.57 74.76 72.69 74.07 6888509
20060117 73.44 75.63 73.22 75.39 3446782
20060118 74.87 76.25 74.81 75.94 3239308
20060119 75.71 75.96 74.02 75.18 2323772
20060120 75.16 75.16 71.82 72.43 3407755
20060123 71.71 72.59 70.83 70.87 4815081
20060124 71.51 73.47 71.51 72.39 3356998
20060125 73.92 74.06 71.60 72.06 4078810
20060126 73.39 74.40 73.26 73.68 3802987
20060127 73.68 74.83 73.61 74.67 3761634
20060130 74.67 75.06 74.42 74.63 2586351
20060131 74.33 76.29 74.28 75.96 3212919
20060201 75.56 77.00 75.55 76.82 2727195
20060202 76.82 76.82 75.98 76.26 2732553
20060203 75.47 76.92 75.42 76.45 2296979
20060206 76.16 76.32 74.96 75.41 3720483
20060207 75.65 76.15 75.08 75.70 3020105
20060208 74.67 75.56 74.52 75.44 2127016
20060209 76.21 77.34 76.09 76.58 3370951
20060210 76.59 77.14 76.41 76.80 2554299
20060213 76.40 76.95 75.98 76.82 2208610
20060214 76.65 78.18 76.64 78.05 2128128
20060215 77.82 78.10 77.18 77.96 2009932
20060216 77.71 77.87 76.55 76.89 2986133
20060217 76.25 76.72 75.98 76.51 2939623
20060221 77.10 77.59 76.11 76.17 2438126
20060222 76.30 77.84 76.21 77.69 2397986
20060223 77.05 77.36 76.50 76.63 2673607
20060224 76.85 76.90 76.25 76.44 1982633
20060227 76.16 77.07 75.70 76.84 1957861
20060228 76.21 76.83 75.93 75.95 2799689
20060301 76.16 76.69 75.39 75.75 2615470
20060302 75.42 75.67 74.18 75.17 2693121
20060303 74.92 76.12 74.64 74.85 2570982
20060306 74.92 75.12 73.78 74.21 2453393
20060307 74.15 76.06 73.68 75.66 2961766
20060308 75.20 76.28 75.02 76.27 2198802
20060309 76.53 76.62 76.04 76.19 2273623
20060310 76.17 77.06 76.03 76.58 1823387
20060313 76.43 76.51 75.14 75.96 2549042
20060314 75.54 77.14 75.52 77.05 2305573
20060315 76.98 78.07 76.75 77.72 2233988
20060316 78.08 78.73 77.65 78.56 2757931
20060317 79.02 79.12 78.39 78.75 3112923
20060320 78.73 79.12 78.73 78.90 2053712
20060321 78.38 78.83 77.25 77.47 2569769
20060322 77.67 78.43 77.41 77.87 2254210
20060323 77.86 77.99 77.07 77.88 2122061
20060324 77.88 78.07 77.38 77.64 2691301
20060327 77.49 77.75 76.76 76.79 2227821
20060328 76.75 77.27 75.70 75.71 2720218
20060329 75.72 76.86 75.41 76.32 3636462
20060330 76.16 77.11 75.86 76.36 2249963
20060331 76.37 76.85 76.13 76.58 2060183
20060403 76.58 76.65 75.48 75.48 2572903
20060404 75.34 76.85 74.72 76.48 2489084
20060405 76.24 76.60 76.03 76.14 2308303
20060406 76.11 76.12 73.69 74.62 3608151
20060407 74.62 75.69 74.44 74.76 2347331
20060410 74.57 75.25 72.63 73.39 4348770
20060411 72.89 73.14 70.47 71.88 4570399
20060412 72.15 73.66 72.01 72.39 3223535
20060413 72.30 72.68 71.78 72.19 2260782
20060417 71.94 72.16 70.80 71.44 2013673
20060418 72.30 73.53 70.58 71.87 5152075
20060419 72.20 72.45 70.47 70.96 3845655
20060420 71.21 71.88 70.61 71.21 3622104
20060421 71.80 71.80 70.53 70.93 1848867
20060424 70.77 71.36 70.02 70.72 2230652
20060425 70.89 70.91 69.58 69.96 2069990
20060426 70.72 70.91 68.05 69.67 6644232
20060427 69.53 69.54 65.62 66.76 12553608
20060428 66.76 70.22 66.51 70.22 8252258
20060501 70.47 71.19 70.34 70.89 4746226
20060502 70.85 71.41 69.73 71.26 4719736
20060503 70.22 70.22 65.67 66.81 15717792
20060504 66.83 68.67 66.70 68.01 8066017
20060505 68.33 69.54 68.33 69.24 4726510
20060508 69.30 71.19 69.30 70.82 4140385
20060509 70.77 70.89 69.08 69.48 4077395
20060510 69.58 70.66 69.50 70.22 4764325
20060511 69.97 70.47 69.45 70.23 2828909
20060512 70.72 71.51 70.30 70.96 3387533
20060515 70.62 71.85 70.43 71.18 2498386
20060516 71.41 73.14 71.31 72.07 4366464
20060517 72.07 73.14 71.96 72.51 3146390
20060518 71.21 73.19 71.21 72.36 4450586
20060519 72.37 72.37 70.97 71.11 4421163
20060522 71.10 71.60 70.70 70.77 2697671
20060523 70.81 71.51 69.85 69.93 2184344
20060524 70.14 71.14 68.21 69.63 3332530
20060525 69.88 71.88 69.83 71.79 3073389
20060526 71.79 72.20 71.10 71.29 2079697
20060530 70.72 71.23 69.96 70.06 2754595
20060531 70.57 71.60 70.33 70.80 3022633
20060601 71.11 72.35 70.76 72.25 3393195
20060602 72.20 73.03 71.78 72.04 2412545
20060605 71.49 71.56 70.72 70.82 2678663
20060606 71.41 72.00 69.97 70.33 3247902
20060607 71.04 71.78 70.77 70.96 2820416
20060608 71.46 72.18 70.94 71.57 2988863
20060609 71.26 71.87 70.85 71.05 1934809
20060612 72.64 72.64 70.22 70.28 2691908
20060613 70.19 70.97 69.60 70.28 3256800
20060614 69.95 70.20 68.54 69.05 3475699
20060615 69.06 71.30 67.21 70.88 5115272
20060616 70.32 71.45 69.94 70.27 4476975
20060619 70.74 70.93 69.40 69.98 2062104
20060620 70.96 71.14 68.83 68.93 2704647
20060621 68.98 71.03 68.98 70.54 2356531
20060622 70.47 71.11 70.26 70.67 1960389
20060623 70.77 72.00 70.77 71.42 1831274
20060626 71.21 71.60 70.75 71.48 1559596
20060627 66.76 72.13 64.78 71.47 2432262
20060628 71.48 72.02 69.02 70.95 4289722
20060629 70.97 72.17 70.81 72.05 2590799
20060630 72.05 72.79 71.52 71.97 2287576
20060703 71.80 72.80 71.63 72.77 1260315
20060705 72.69 72.71 71.36 71.76 2493837
20060706 71.95 72.48 71.63 71.79 2082629
20060707 71.79 71.94 71.33 71.35 2081011
20060710 71.93 72.87 71.56 72.70 2678865
20060711 72.80 76.01 72.74 74.74 6522497
20060712 74.67 75.00 74.10 74.18 2669967
20060713 74.18 74.77 73.68 74.13 3101700
20060714 73.88 74.17 73.19 73.74 1803974
20060717 73.58 74.61 73.39 74.09 1723796
20060718 73.67 75.14 73.24 74.62 2834976
20060719 75.17 77.14 75.07 76.30 3867191
20060720 76.15 76.75 75.78 76.45 2324783
20060721 76.65 76.68 75.81 76.33 2965406
20060724 76.25 76.88 75.92 76.35 2842964
20060725 76.11 77.60 75.97 77.13 3043360
20060726 76.65 77.05 75.07 76.77 4502960
20060727 74.18 76.46 73.44 76.09 8350839
20060728 75.84 76.00 72.33 74.25 6142734
20060731 74.05 74.42 73.05 73.68 3481766
20060801 73.04 74.23 72.79 74.23 2414467
20060802 76.90 76.91 74.93 75.30 3465285
20060803 74.16 74.38 73.65 73.68 2617795
20060804 73.88 74.18 73.61 73.86 1807918
20060807 73.86 74.47 73.44 73.70 1729963
20060808 74.28 74.77 73.78 74.02 2377663
20060809 74.59 75.10 73.88 74.04 1285794
20060810 73.98 74.55 72.93 74.26 2415579
20060811 74.33 74.54 73.41 74.01 1374062
20060814 74.17 74.81 73.84 73.84 2024289
20060815 74.18 74.47 73.73 74.44 1954626
20060816 74.66 75.28 74.50 74.92 1819747
20060817 74.92 76.06 74.86 75.54 1850788
20060818 75.45 76.11 74.83 75.17 1415820
20060821 75.27 76.13 75.25 75.62 1265977
20060822 75.66 76.10 75.27 75.80 1799020
20060823 76.05 76.40 75.68 76.29 1940774
20060824 76.58 76.96 76.44 76.95 1756150
20060825 76.50 76.74 75.69 76.44 1316228
20060828 76.45 76.92 75.95 76.54 1697811
20060829 76.16 77.14 76.06 77.04 1703776
20060830 77.13 77.60 76.95 77.32 1623799
20060831 77.19 77.34 76.25 76.56 1946537
20060901 76.72 76.85 76.09 76.28 1311577
20060905 76.35 76.51 75.78 75.86 2398694
20060906 75.81 75.86 74.98 75.07 2657935
20060907 75.15 75.66 74.44 75.06 1854529
20060908 75.17 76.11 74.96 75.02 1548069
20060911 75.02 76.90 74.56 76.69 2274836
20060912 77.14 78.39 77.13 78.21 3548093
20060913 77.84 78.68 77.78 78.66 2138340
20060914 78.41 78.71 77.33 77.71 2562287
20060915 77.98 79.05 77.70 77.77 3719168
20060918 77.54 77.54 76.53 76.67 2511227
20060919 76.06 77.16 75.86 76.74 4840864
20060920 76.95 77.01 76.49 76.89 2620930
20060921 76.77 77.10 75.87 76.13 2525382
20060922 76.45 76.88 75.81 75.89 1765958
20060925 76.35 76.96 75.90 76.73 2242684
20060926 76.88 77.17 76.01 77.01 2015392
20060927 77.05 77.14 76.19 76.29 1986071
20060928 76.50 76.55 75.47 75.78 1674354
20060929 75.68 76.21 75.13 76.21 2401120
20061002 74.48 76.41 74.48 76.20 1839464
20061003 76.01 77.04 75.98 76.49 2007910
20061004 76.48 76.93 76.18 76.91 1924192
20061005 76.95 78.20 76.55 78.16 2112557
20061006 77.74 78.06 77.00 77.55 2379483
20061009 77.56 77.56 76.93 77.14 1099351
20061010 77.14 77.24 75.66 75.71 2449956
20061011 75.73 75.96 74.99 75.36 2474222
20061012 75.71 76.58 74.97 76.45 2550558
20061013 76.46 76.52 74.97 75.60 1942998
20061016 75.61 76.20 75.17 75.18 2160685
20061017 74.92 75.91 74.87 75.45 2723049
20061018 75.66 76.12 75.44 75.87 1955233
20061019 76.21 76.78 75.49 75.83 3139818
20061020 76.02 77.64 75.58 77.20 2748326
20061023 77.10 77.82 76.53 77.62 1734008
20061024 77.30 77.96 77.24 77.76 2095874
20061025 76.65 76.90 74.47 75.69 4965530
20061026 76.45 76.59 75.61 75.87 2303854
20061027 75.54 76.67 75.21 75.81 2825472
20061030 75.87 76.45 75.28 75.82 2921424
20061031 75.83 76.16 75.29 75.48 2003866
20061101 76.25 76.45 73.72 74.31 3139312
20061102 74.31 75.22 74.08 74.44 2408501
20061103 74.53 74.62 72.70 72.99 3327171
20061106 72.94 73.73 72.57 73.32 3060144
20061107 73.21 74.24 73.10 73.82 1826724
20061108 72.69 72.82 70.95 72.52 4563423
20061109 72.10 72.25 70.65 70.91 4838639
20061110 71.11 72.60 70.82 72.09 3495618
20061113 72.05 72.85 71.99 72.42 2371495
20061114 72.20 72.68 72.04 72.64 2572701
20061115 72.60 73.03 72.39 72.53 3092802
20061116 72.77 72.99 72.49 72.51 1828342
20061117 71.90 72.24 71.67 72.12 3017274
20061120 71.75 71.92 71.16 71.25 2266242
20061121 70.79 71.36 69.38 70.53 8480358
20061122 70.53 71.11 70.41 70.91 2384640
20061124 70.77 71.67 70.72 71.61 801688
20061127 71.36 71.57 70.71 70.78 2568556
20061128 70.72 73.44 70.68 72.85 4624795
20061129 73.19 73.39 72.05 72.26 3796415
20061130 72.51 76.07 72.39 74.84 5728089
20061201 75.26 75.93 74.18 75.12 2797263
20061204 75.41 75.88 74.45 74.72 2505060
20061205 74.75 75.17 74.31 74.62 2060486
20061206 74.99 75.38 74.26 75.14 2884115
20061207 75.15 75.58 74.67 75.18 2046331
20061208 74.97 76.20 74.57 75.62 1959277
20061211 75.56 76.49 75.36 75.96 2191927
20061212 75.96 76.35 75.22 75.99 2221552
20061213 76.34 77.05 76.11 76.25 2735081
20061214 75.86 76.50 75.75 76.26 2093751
20061215 76.26 76.37 75.72 76.28 2384943
20061218 76.11 76.63 75.96 76.48 1852304
20061219 76.11 78.09 75.91 77.68 3028295
20061220 77.54 77.58 76.88 77.37 2351072
20061221 77.37 77.84 77.34 77.69 1502470
20061222 77.39 77.59 76.98 77.36 1517231
20061226 77.61 77.89 77.15 77.61 819786
20061227 77.74 78.00 77.14 77.14 1600747
20061228 77.14 77.89 77.04 77.64 1553731
20061229 77.73 78.11 77.54 77.83 1554540
20070103 77.56 77.99 76.80 77.33 3393700
20070104 77.33 77.56 76.88 77.02 2181513
20070105 77.69 78.08 77.43 77.63 3287638
20070108 77.49 78.18 77.39 78.09 2159876
20070109 78.01 78.01 74.67 75.37 9079930
20070110 74.82 75.75 74.22 75.47 2983504
20070111 75.83 76.60 75.74 76.49 2047747
20070112 76.11 77.17 75.65 76.95 3085522
20070116 77.00 77.95 76.95 77.59 2207700
20070117 77.79 78.13 77.57 77.92 2439339
20070118 77.60 77.60 75.91 75.99 3150535
20070119 75.97 76.66 75.86 76.47 2889271
20070122 76.26 76.55 75.71 75.97 4480008
20070123 75.81 76.57 75.20 76.19 2139452
20070124 73.87 76.89 73.07 75.17 7014794
20070125 74.92 76.15 74.62 75.17 3661132
20070126 75.36 75.61 75.04 75.15 3111204
20070129 75.17 75.87 75.13 75.61 2313156
20070130 75.93 77.08 75.71 77.00 2722038
20070131 77.05 77.53 76.67 77.52 2629119
20070201 77.29 78.61 77.08 78.44 3723516
20070202 78.44 78.77 77.71 77.85 2688672
20070205 78.61 79.47 77.92 79.02 5813324
20070206 79.17 79.86 79.12 79.27 3407249
20070207 79.54 81.10 79.41 80.90 4799409
20070208 80.61 81.36 80.10 80.61 2947004
20070209 80.70 80.95 79.69 79.80 2579779
20070212 80.09 80.29 79.56 79.81 2275139
20070213 80.09 80.17 79.68 79.98 1950177
20070214 79.81 80.40 79.39 80.09 2726487
20070215 80.09 82.05 80.09 81.51 3944640
20070216 81.05 82.03 80.85 81.35 2384741
20070220 82.50 83.23 80.96 81.00 1750690
20070221 80.51 80.96 80.44 80.79 2347937
20070222 81.10 81.15 80.47 80.86 1933899
20070223 80.86 80.88 80.14 80.61 1531386
20070226 80.16 80.44 79.73 80.24 2674416
20070227 79.91 80.11 76.17 77.05 5521525
20070228 77.06 78.99 77.06 78.52 4335423
20070301 78.53 80.10 77.88 79.92 3911982
20070302 81.80 81.80 79.12 79.18 2870971
20070305 81.86 81.86 78.41 79.41 3073592
20070306 79.54 79.76 78.87 79.20 3965872
20070307 78.88 79.31 78.21 78.89 3372872
20070308 79.22 79.62 78.24 78.64 3569932
20070309 79.24 79.24 77.30 77.46 3224243
20070312 77.66 78.41 77.51 78.13 2511733
20070313 77.64 78.27 76.89 77.05 2824562
20070314 77.29 77.54 76.60 77.23 3291278
20070315 77.00 77.64 77.00 77.45 2501217
20070316 77.84 78.38 77.48 77.94 4810127
20070319 78.23 78.53 77.46 78.12 2781995
20070320 78.08 78.15 77.15 78.15 2198499
20070321 77.81 79.12 77.54 78.97 3429594
20070322 80.10 80.42 78.94 80.02 2821225
20070323 80.02 81.19 79.86 80.77 3198056
20070326 81.02 81.35 80.32 80.99 1588209
20070327 80.21 80.70 79.68 80.55 2679471
20070328 80.46 81.07 80.34 80.73 2554097
20070329 80.73 80.73 78.30 79.53 4911842
20070330 79.52 80.45 79.52 80.21 3203415
20070402 80.11 80.56 79.84 80.14 2033693
20070403 80.61 81.31 80.32 81.28 1903971
20070404 81.08 81.82 81.04 81.66 1963119
20070405 81.41 81.68 80.68 81.02 2238033
20070409 81.07 81.53 80.71 81.35 1967871
20070410 81.00 81.27 80.72 81.04 1678904
20070411 80.90 81.00 79.84 80.06 2232977
20070412 80.07 81.10 80.05 80.96 1836127
20070413 82.82 82.82 80.20 81.34 1921867
20070416 81.61 82.63 81.23 82.63 2219226
20070417 82.42 83.62 82.23 83.14 2594035
20070418 83.14 84.15 82.91 83.67 4471414
20070419 82.94 82.94 80.61 82.14 3853137
20070420 85.30 85.30 81.57 81.94 4269299
20070423 81.89 82.69 81.36 82.05 2572802
20070424 82.06 82.75 81.31 81.34 4011068
20070425 78.13 78.88 77.69 77.98 10537407
20070426 77.13 80.16 77.13 78.15 7501226
20070427 78.11 78.75 78.05 78.32 3057111
20070430 78.39 78.65 78.10 78.10 4560895
20070501 78.30 79.24 78.18 78.85 3940798
20070502 79.12 80.41 78.74 80.20 3136885
20070503 80.16 80.34 79.60 80.32 3260945
20070504 78.84 80.80 78.08 80.54 2037737
20070507 81.12 81.28 80.44 81.16 2856714
20070508 81.32 81.69 80.82 81.07 2236718
20070509 81.03 81.54 80.64 81.25 1816006
20070510 81.24 81.58 80.97 81.25 2308404
20070511 81.10 82.77 81.00 82.58 4358072
20070514 81.10 82.73 81.08 82.58 2911313
20070515 82.58 83.13 82.56 82.63 2482411
20070516 83.08 84.23 83.03 83.93 4628031
20070517 83.92 84.51 83.23 84.07 2748528
20070518 84.08 84.32 83.65 84.14 1754330
20070521 83.97 84.06 83.38 83.50 2241369
20070522 83.57 83.75 83.43 83.66 1753016
20070523 83.47 83.88 83.14 83.54 1803469
20070524 83.40 84.07 83.22 83.55 2111344
20070525 83.57 83.95 83.04 83.06 2534684
20070529 83.18 83.43 82.60 83.29 2414972
20070530 83.18 83.81 83.11 83.47 2590092
20070531 81.40 82.14 80.45 80.52 12824274
20070601 80.55 81.35 80.55 80.88 8061669
20070604 80.80 80.99 80.13 80.33 4400335
20070605 80.35 80.68 80.19 80.55 5902602
20070606 80.44 80.86 80.12 80.56 5338114
20070607 80.66 81.33 80.07 80.14 5114362
20070608 79.86 81.00 79.86 80.67 4029975
20070611 80.65 80.66 79.91 80.42 3867494
20070612 79.96 80.59 79.91 80.04 2799689
20070613 80.15 80.50 79.86 80.48 5126596
20070614 81.00 81.10 80.16 80.34 2673607
20070615 80.40 80.83 80.11 80.15 4151103
20070618 80.31 80.56 79.99 80.11 4026032
20070619 79.80 80.21 79.75 80.10 2957620
20070620 80.45 81.00 79.38 79.46 7599200
20070621 79.43 79.52 78.88 79.35 6364162
20070622 79.23 79.30 78.42 78.64 3815221
20070625 78.82 79.54 78.53 79.20 3865371
20070626 79.28 80.18 79.14 79.87 3388342
20070627 79.12 79.94 79.07 79.72 2778558
20070628 79.77 80.29 79.19 79.49 2856815
20070629 80.21 80.21 78.17 78.95 3670737
20070702 79.40 80.38 79.01 80.18 2789882
20070703 80.18 80.34 79.89 80.15 1115932
20070705 80.04 80.97 79.96 80.80 3706934
20070706 80.84 81.76 80.48 81.33 2136014
20070709 81.15 81.49 80.08 80.63 2666530
20070710 80.34 81.08 79.53 79.56 3216053
20070711 78.13 80.12 77.69 80.11 2377158
20070712 80.15 81.35 80.09 81.33 2766627
20070713 81.32 81.32 80.53 80.88 1828139
20070716 80.88 81.48 80.68 81.11 2727296
20070717 81.08 81.28 80.75 81.05 2311437
20070718 81.79 82.49 81.45 82.16 4683236
20070719 81.10 81.36 80.79 80.95 2812732
20070720 79.47 82.63 79.08 80.31 3200887
20070723 80.45 81.00 79.95 80.70 1690127
20070724 79.21 82.55 79.21 81.27 4809824
20070725 79.60 79.60 77.54 79.11 7714867
20070726 78.18 78.84 76.98 77.29 5250858
20070727 77.41 77.64 75.10 75.10 4719433
20070730 74.67 75.09 73.76 74.67 5192923
20070731 74.99 75.32 74.24 74.30 5303535
20070801 74.34 74.81 72.56 73.63 8214140
20070802 73.81 75.11 73.79 75.01 5033576
20070803 74.80 75.98 73.99 74.23 5371177
20070806 72.35 75.81 72.10 75.46 8592791
20070807 73.59 76.66 73.59 76.05 4081237
20070808 75.58 76.86 75.12 76.46 4222182
20070809 74.36 76.19 74.36 74.95 5315871
20070810 73.09 76.90 72.63 76.18 3419888
20070813 75.56 77.53 75.49 76.92 3673669
20070814 77.24 77.42 75.60 76.13 3851822
20070815 76.54 78.95 76.54 77.53 6435342
20070816 76.50 77.53 76.07 77.18 6024235
20070817 78.52 78.79 75.17 78.68 4069407
20070820 78.63 78.66 78.05 78.18 2006393
20070821 78.33 78.44 76.62 76.77 4115310
20070822 77.54 77.89 75.91 76.59 4180121
20070823 76.35 76.87 75.86 76.52 2506374
20070824 76.80 77.52 76.48 77.32 1911352
20070827 77.38 77.77 77.03 77.23 2073125
20070828 77.78 77.94 76.78 77.14 3269944
20070829 77.44 78.29 77.30 78.28 2306382
20070830 78.28 79.07 77.68 78.80 2030053
20070831 79.12 79.85 78.85 79.71 2383123
20070904 79.94 81.12 79.71 80.78 2737305
20070905 80.31 80.72 79.72 80.11 3092701
20070906 80.49 80.49 78.83 78.89 4689404
20070907 78.99 78.99 78.07 78.19 3838678
20070910 78.38 78.90 78.18 78.37 2992098
20070911 78.44 79.11 77.93 78.85 2507486
20070912 78.68 79.39 78.23 78.36 3540308
20070913 78.63 79.36 78.07 78.71 3473879
20070914 78.54 78.75 78.09 78.45 4338558
20070917 78.04 78.49 77.58 78.19 2468559
20070918 78.53 79.84 78.53 79.79 3852833
20070919 80.08 80.08 78.97 79.04 4033514
20070920 78.83 79.36 75.78 78.30 3513817
20070921 78.63 79.16 78.30 79.01 4696683
20070924 78.86 80.20 78.72 79.85 2711422
20070925 79.79 80.66 79.49 79.78 5860137
20070926 78.97 79.21 78.16 78.69 3717146
20070927 78.93 79.01 78.39 78.78 1976667
20070928 78.88 79.13 77.92 78.05 4221474
20071001 78.80 78.80 77.77 78.08 2597371
20071002 77.84 77.91 75.43 76.58 4951577
20071003 76.25 76.31 74.85 75.72 4747844
20071004 75.41 77.77 74.26 77.46 4067486
20071005 77.37 77.83 77.27 77.60 3172577
20071008 77.60 78.42 77.32 78.05 1634719
20071009 78.40 78.78 77.94 78.78 2220237
20071010 78.58 79.48 78.38 79.26 2984414
20071011 79.62 79.70 77.55 77.70 3775182
20071012 78.04 78.88 77.99 78.72 2575128
20071015 78.58 78.60 77.59 78.09 2470986
20071016 78.09 78.25 76.88 77.63 2168672
20071017 77.85 78.39 77.70 78.03 2225900
20071018 77.89 79.15 77.78 78.79 2542369
20071019 78.51 78.96 77.85 77.92 2824562
20071022 77.58 77.92 77.21 77.83 2029345
20071023 77.75 78.80 77.49 78.61 2680482
20071024 77.53 78.34 76.58 77.48 3357403
20071025 77.64 78.28 76.50 77.78 2971068
20071026 78.08 78.08 76.81 77.84 2805857
20071029 77.99 78.76 77.72 78.21 2643578
20071030 78.20 78.75 78.04 78.15 2877644
20071031 78.23 78.60 76.55 78.36 8488447
20071101 78.34 78.66 77.05 77.20 3576808
20071102 77.20 77.52 76.61 77.45 2568960
20071105 76.80 78.35 76.80 77.86 2130453
20071106 77.80 78.14 77.21 78.14 1857764
20071107 77.53 78.53 77.10 77.19 2511530
20071108 77.14 78.36 77.13 78.16 3508964
20071109 77.41 79.85 77.41 79.02 4218542
20071112 79.04 80.35 78.52 80.01 3680949
20071113 80.53 80.71 79.84 80.70 3303512
20071114 81.02 81.24 79.96 80.71 2915762
20071115 80.26 81.10 80.07 80.27 2515676
20071116 80.60 81.28 80.03 80.74 3141435
20071119 81.30 81.89 80.71 81.09 2939320
20071120 81.06 81.97 80.77 81.31 2733969
20071121 80.80 81.84 80.38 80.38 2401120
20071123 80.66 81.00 80.39 80.86 1064974
20071126 80.71 82.09 80.41 81.25 2762684
20071127 81.51 82.81 81.25 82.71 3403306
20071128 83.17 83.57 82.44 82.86 3858394
20071129 82.76 83.96 82.34 83.38 2459662
20071130 83.54 84.02 82.92 83.29 3348910
20071203 82.58 84.06 82.58 83.32 2164830
20071204 82.65 83.82 82.65 82.94 2429633
20071205 83.39 83.70 82.82 83.54 2151484
20071206 83.51 85.26 83.34 85.17 2887350
20071207 85.24 86.36 84.85 85.03 2434688
20071210 85.39 85.39 84.09 84.84 1714291
20071211 84.83 85.37 83.99 83.99 3263069
20071212 85.70 85.70 83.51 83.82 4731060
20071213 83.57 85.81 83.22 85.68 4982011
20071214 85.40 86.79 85.12 85.22 3496932
20071217 85.02 85.55 83.98 84.03 3485709
20071218 84.26 85.34 84.12 85.19 3107362
20071219 85.19 86.08 84.88 85.62 1912969
20071220 86.08 87.59 85.85 87.52 3804402
20071221 88.56 88.96 88.07 88.48 5765297
20071224 88.63 88.96 88.46 88.74 1258697
20071226 88.93 88.94 88.05 88.59 1457577
20071227 88.35 88.38 86.70 86.78 1887389
20071228 87.47 87.72 86.43 87.13 1182361
20071231 86.80 87.24 86.49 86.77 1348583
20080102 86.88 87.07 85.80 86.05 3420494
20080103 86.00 87.34 85.62 87.04 2529123
20080104 87.08 87.68 86.22 86.61 3061155
20080107 86.97 88.34 86.41 88.30 2924861
20080108 88.56 89.01 85.83 87.51 4170313
20080109 87.86 87.86 86.47 87.26 4721657
20080110 86.78 88.60 86.71 87.40 4125421
20080111 86.77 87.56 86.56 86.67 4717107
20080114 87.53 87.53 84.80 85.38 4765841
20080115 84.49 84.89 82.70 82.84 6602171
20080116 82.45 84.11 80.84 82.55 7989882
20080117 82.94 83.02 81.13 81.51 4991111
20080118 81.98 83.19 81.07 81.97 4319044
20080122 72.69 81.42 72.69 77.89 7696061
20080123 73.93 75.38 73.04 75.02 11966775
20080124 77.12 77.12 74.69 75.78 6462742
20080125 76.55 76.65 73.57 73.87 6840887
20080128 74.08 75.36 73.49 75.19 4586880
20080129 75.68 75.92 74.76 75.64 3392689
20080130 75.46 77.52 75.25 76.62 5182104
20080131 75.57 77.65 75.57 77.34 5735369
20080201 77.51 78.09 76.52 78.05 3204325
20080204 77.78 78.42 77.12 77.94 2545907
20080205 77.05 78.23 76.65 77.70 3660323
20080206 78.07 78.95 76.93 78.05 4116322
20080207 77.28 78.17 76.16 76.77 4692235
20080208 76.51 76.51 74.64 75.79 3792573
20080211 75.62 76.01 74.50 74.81 3843026
20080212 75.12 75.38 74.52 75.05 4245943
20080213 75.12 75.12 70.94 73.60 11370034
20080214 73.71 74.38 72.52 72.90 4951881
20080215 72.76 74.27 72.66 74.25 4358577
20080219 74.95 75.35 73.85 74.19 2904640
20080220 73.69 74.47 73.08 74.17 2651869
20080221 74.28 74.50 73.27 73.42 2476446
20080222 73.57 73.96 72.07 73.12 3107867
20080225 73.02 74.06 73.02 73.76 2479479
20080226 73.28 74.11 73.22 73.65 2706164
20080227 73.08 73.71 72.79 72.94 6562839
20080228 72.57 72.64 71.73 71.85 4154945
20080229 71.63 71.63 69.04 69.31 7070504
20080303 69.13 70.28 68.81 70.02 3295524
20080304 69.24 70.94 69.24 69.93 3857585
20080305 70.18 71.24 70.02 70.66 3374490
20080306 70.45 70.88 68.36 68.43 4330671
20080307 67.90 68.23 66.24 66.38 5347821
20080310 65.67 66.67 64.64 65.20 8299172
20080311 50.98 51.58 46.15 46.74 55029004
20080312 44.51 47.26 44.26 45.94 32445758
20080313 45.91 48.27 45.57 46.94 19412492
20080314 47.89 47.89 46.10 46.57 8317473
20080317 46.10 48.13 45.14 47.80 7735392
20080318 47.81 48.64 46.17 46.62 10791997
20080319 46.37 47.03 44.45 44.47 14463442
20080320 44.51 45.66 44.51 45.34 9665145
20080324 45.42 46.01 44.82 45.46 5675816
20080325 45.74 45.77 45.17 45.30 6454957
20080326 45.29 45.51 44.83 45.06 5568743
20080327 44.79 45.29 44.20 44.36 5701599
20080328 43.37 44.03 42.55 42.76 7425091
20080331 42.63 44.18 42.56 43.65 7312254
20080401 44.49 46.21 43.81 45.90 8211916
20080402 46.04 46.04 44.98 45.48 6277411
20080403 45.88 46.36 44.57 45.72 5600794
20080404 46.13 46.13 45.26 45.69 5235085
20080407 45.93 45.93 44.94 45.30 7554611
20080408 45.32 46.91 45.25 46.06 8437185
20080409 46.24 46.29 45.27 45.60 6380440
20080410 45.55 46.36 45.55 45.83 3511795
20080411 45.59 46.45 45.21 45.50 4156866
20080414 45.95 46.96 45.56 46.85 4182143
20080415 47.10 48.71 46.17 48.35 6385698
20080416 48.32 48.84 47.12 47.69 4668070
20080417 46.40 48.33 46.40 47.81 2193039
20080418 48.18 48.68 47.63 47.91 3370243
20080421 47.73 48.71 47.53 47.80 5073918
20080422 45.82 46.57 45.30 46.04 8975688
20080423 44.92 50.12 44.64 49.39 14385185
20080424 49.33 50.18 47.55 48.46 4654825
20080425 48.30 50.82 48.27 50.51 5614747
20080428 51.09 51.09 49.45 49.55 3771340
20080429 49.62 50.20 49.04 49.31 6085406
20080430 49.31 49.82 48.84 49.20 3690554
20080501 48.80 50.42 48.46 50.38 4045546
20080502 50.74 51.73 50.38 50.77 5382703
20080505 51.02 52.14 50.26 51.46 4279612
20080506 51.04 51.65 50.47 51.26 2785130
20080507 51.30 52.02 51.02 51.53 4509229
20080508 51.73 53.29 51.62 51.93 5356415
20080509 51.08 52.24 51.08 52.15 3947066
20080512 51.73 52.75 51.13 51.94 2760257
20080513 51.79 51.88 50.44 50.63 3882458
20080514 50.52 50.87 49.96 50.38 6378115
20080515 50.22 50.40 48.92 49.33 6167506
20080516 49.31 51.06 49.31 50.97 5244792
20080519 50.89 51.38 50.62 51.03 4537741
20080520 51.01 52.50 50.95 51.87 6210578
20080521 52.05 53.87 51.65 53.10 5532040
20080522 53.31 55.62 53.04 54.84 6595295
20080523 55.07 55.63 53.29 53.35 6388933
20080527 54.41 54.89 53.78 54.39 7402645
20080528 54.55 55.09 54.06 54.87 5813121
20080529 54.83 56.19 54.75 56.04 3920070
20080530 55.88 56.16 55.08 55.21 4652600
20080602 55.11 55.65 54.23 54.63 4983528
20080603 54.59 54.98 53.72 53.95 3749197
20080604 53.90 54.73 53.51 54.37 5593110
20080605 54.75 56.43 54.00 55.86 7029656
20080606 55.09 56.33 54.72 54.83 4145946
20080609 54.83 54.86 53.73 54.67 3072884
20080610 54.59 54.61 53.90 53.98 2971371
20080611 53.66 54.14 52.75 52.96 4271725
20080612 53.26 53.41 51.31 51.88 5649427
20080613 51.92 53.49 51.39 53.22 5904321
20080616 52.67 52.82 51.95 52.56 2890080
20080617 52.89 53.28 52.44 52.45 2806666
20080618 52.27 52.56 51.27 51.39 3905207
20080619 47.94 50.34 47.69 48.74 11024142
20080620 48.83 48.90 47.47 47.77 7767444
20080623 47.95 48.97 47.48 48.56 4309439
20080624 48.48 48.91 48.15 48.46 4389011
20080625 48.45 49.22 48.24 48.41 3387735
20080626 46.44 49.24 46.27 47.26 4159798
20080627 47.39 48.14 47.08 47.55 5955077
20080630 47.72 48.32 46.95 47.14 3855765
20080701 46.68 47.50 45.80 46.09 5907455
20080702 47.28 48.95 46.56 46.63 5551554
20080703 46.29 46.29 43.83 44.49 5356314
20080707 44.83 45.92 44.39 45.30 5801089
20080708 44.95 46.37 44.51 46.27 3864056
20080709 46.20 47.89 45.89 47.03 3941000
20080710 47.11 47.20 44.88 45.42 4060206
20080711 44.87 44.91 42.71 44.38 5066234
20080714 44.38 45.12 43.99 44.45 4788288
20080715 44.01 44.71 42.79 43.91 3422112
20080716 43.67 44.70 43.52 44.44 2320234
20080717 44.49 45.76 44.07 45.56 4491838
20080718 45.59 46.11 44.76 45.74 3645359
20080721 45.63 46.04 45.06 45.16 2696255
20080722 46.34 49.29 46.22 48.22 6682552
20080723 51.71 53.19 50.64 52.59 10957310
20080724 52.02 52.27 51.02 51.76 4501140
20080725 51.71 52.65 51.70 52.32 3127179
20080728 52.39 53.20 51.78 52.18 3324037
20080729 52.61 52.73 51.94 52.42 2847817
20080730 52.30 52.92 51.52 52.33 3226670
20080731 52.41 53.05 51.81 51.88 6508544
20080801 51.49 51.82 50.12 51.00 4880195
20080804 51.44 53.60 51.21 52.95 5010726
20080805 53.07 54.64 51.69 54.42 5047428
20080806 54.25 54.40 53.03 53.20 3972647
20080807 53.18 54.03 52.44 53.35 4032098
20080808 53.51 55.42 53.18 55.22 4203983
20080811 55.08 56.07 54.43 55.67 3199977
20080812 55.80 56.38 55.16 55.48 2614661
20080813 55.13 55.52 54.52 55.12 2769256
20080814 55.12 55.88 54.45 55.49 2167459
20080815 55.62 57.10 55.56 56.94 4818822
20080818 56.97 57.23 55.12 55.35 3165297
20080819 55.15 55.69 53.23 53.87 4085686
20080820 54.02 54.02 52.00 52.67 3323228
20080821 52.45 53.34 51.88 53.06 2730430
20080822 53.26 54.16 52.42 53.89 2927086
20080825 53.69 53.90 51.75 51.98 2734171
20080826 52.07 52.49 51.43 51.91 2062812
20080827 51.89 52.14 50.98 51.86 2167560
20080828 52.06 52.58 51.55 52.48 2391818
20080829 52.46 53.38 52.06 52.21 2189096
20080902 52.72 53.83 51.30 51.70 3215649
20080903 51.79 52.36 51.14 52.22 1869189
20080904 51.85 52.10 49.30 49.69 4659577
20080905 49.42 49.42 47.05 48.48 6039503
20080908 49.00 50.46 48.75 50.38 4462719
20080909 50.24 51.64 48.92 49.01 4733588
20080910 49.07 49.61 48.13 48.63 3839083
20080911 47.01 49.78 47.01 49.55 4496792
20080912 49.45 50.69 48.67 50.58 3693689
20080915 49.80 50.38 49.27 49.53 4689201
20080916 48.58 49.87 46.99 48.69 5594930
20080917 47.87 48.62 47.10 47.18 5449940
20080918 47.37 48.10 44.95 47.10 6065285
20080919 51.39 51.54 47.24 47.49 6013316
20080922 47.23 47.42 45.27 45.61 2982695
20080923 45.67 46.68 44.80 44.86 2372507
20080924 44.79 45.50 44.32 45.14 2375540
20080925 44.97 46.96 44.64 46.84 3083500
20080926 46.37 47.82 45.10 46.18 4053331
20080929 45.98 45.98 42.75 43.97 4217834
20080930 44.52 46.66 43.52 46.26 3576201
20081001 45.54 47.60 45.02 46.98 3241229
20081002 46.97 46.98 44.72 45.01 2740541
20081003 45.60 45.60 43.58 43.97 2169178
20081006 43.27 44.93 40.72 41.55 4249886
20081007 41.73 42.52 38.80 38.92 3816131
20081008 38.42 41.49 38.42 40.00 4330874
20081009 40.07 40.66 34.52 36.10 10265830
20081010 34.56 36.59 32.74 34.91 7817998
20081013 35.65 41.52 34.91 41.34 4926300
20081014 42.59 44.81 42.35 43.59 6998111
20081015 43.08 43.50 39.31 39.39 4770796
20081016 39.96 40.99 37.37 39.48 5520514
20081017 38.94 41.66 38.10 39.86 4899406
20081020 40.20 41.64 39.62 41.52 2930523
20081021 41.92 43.49 41.05 41.39 4172133
20081022 40.05 40.53 38.35 39.36 6451418
20081023 39.46 41.72 39.16 40.70 7787463
20081024 39.07 41.00 37.68 39.96 4955824
20081027 39.80 40.77 38.03 38.09 5504842
20081028 38.38 39.89 36.86 39.89 5232861
20081029 39.90 39.90 36.45 36.56 6397022
20081030 37.48 37.48 35.00 36.73 5132865
20081031 36.75 38.77 34.69 38.44 6316641
20081103 38.37 39.70 37.86 39.31 3291682
20081104 39.96 40.25 37.94 39.16 4368688
20081105 38.43 40.07 37.90 38.09 3427875
20081106 37.75 38.75 37.31 37.60 5093129
20081107 37.89 38.83 37.14 38.29 2758740
20081110 38.76 39.21 36.95 37.47 2784624
20081111 37.00 37.32 35.12 35.84 6479526
20081112 35.28 35.53 33.50 33.82 5397869
20081113 33.73 35.11 32.35 35.11 6955847
20081114 34.65 36.22 34.49 34.85 3821288
20081117 33.69 35.01 33.32 33.69 3944235
20081118 33.18 34.14 32.40 33.61 5778138
20081119 33.46 34.36 31.71 31.76 4375766
20081120 31.64 32.23 28.60 29.12 5620004
20081121 29.53 30.01 27.20 29.75 8317675
20081124 30.10 32.49 29.62 31.51 5309804
20081125 32.64 33.83 31.53 33.56 4690111
20081126 32.98 34.71 31.70 34.24 2842357
20081128 34.46 35.39 34.46 35.21 1712168
20081201 34.56 35.98 33.91 33.96 5374513
20081202 34.12 35.06 31.96 33.34 5051675
20081203 32.76 33.98 32.12 33.77 3954043
20081204 33.45 34.36 33.24 33.80 4336738
20081205 33.38 35.93 32.03 35.61 5455198
20081208 36.15 37.30 36.00 36.37 3788023
20081209 36.11 37.03 34.56 35.13 3526456
20081210 35.39 36.29 34.52 35.23 2405973
20081211 35.09 37.21 34.89 36.26 4294171
20081212 35.66 36.84 35.19 36.22 4486277
20081215 36.31 37.05 35.63 36.69 5228816
20081216 36.52 39.25 36.49 39.05 5308591
20081217 38.65 39.31 37.59 38.38 3757084
20081218 38.65 40.18 36.66 39.93 4143014
20081219 40.54 42.37 40.11 41.80 7098815
20081222 41.18 41.78 39.25 40.05 4252312
20081223 40.40 41.10 39.46 39.73 2246526
20081224 39.37 40.46 39.00 40.06 738293
20081226 40.32 40.70 39.68 40.25 998343
20081229 40.23 40.23 38.99 40.02 2051993
20081230 40.25 42.65 40.22 42.64 3002310
20081231 42.64 43.49 41.17 41.67 3308264
20090102 41.79 43.59 41.15 43.37 3860619
20090105 43.02 44.16 42.03 43.98 4270714
20090106 44.51 44.80 42.64 43.50 3707743
20090107 42.97 43.92 42.29 43.57 3250329
20090108 43.41 43.94 42.81 43.19 2544391
20090109 43.31 43.35 41.91 42.09 2963990
20090112 41.00 42.04 39.80 40.51 4670699
20090113 36.99 39.02 36.37 38.38 12420549
20090114 37.65 37.78 36.14 36.48 5427191
20090115 37.00 37.96 36.00 37.44 5699273
20090116 38.17 38.47 36.90 37.47 3695003
20090120 37.41 38.01 35.90 35.98 4717208
20090121 36.05 37.41 35.73 37.32 4805981
20090122 36.99 39.22 36.60 38.80 6300666
20090123 37.74 40.26 36.69 39.69 4269299
20090126 39.86 41.20 39.72 40.76 3994183
20090127 41.11 42.69 40.76 42.15 5852149
20090128 43.53 45.61 43.22 44.01 7467455
20090129 43.67 43.72 42.06 42.22 4292048
20090130 41.98 42.29 40.63 41.00 4348669
20090202 40.58 43.08 40.30 42.37 3031126
20090203 42.28 44.01 41.34 43.78 3949088
20090204 43.98 44.03 42.52 42.96 2838110
20090205 42.63 44.41 42.60 44.22 5242972
20090206 43.93 45.53 43.91 45.21 4159394
20090209 44.66 45.98 44.51 45.59 3985690
20090210 45.19 45.59 42.65 42.96 6113110
20090211 41.54 43.62 41.39 43.31 4372025
20090212 42.67 43.46 41.71 43.11 5251869
20090213 42.99 43.70 42.58 43.27 3733222
20090217 41.94 42.83 40.91 41.43 4384966
20090218 41.50 41.50 39.98 40.34 4592643
20090219 40.67 42.00 40.67 40.81 5706553
20090220 40.40 41.15 39.27 41.00 5731729
20090223 39.96 40.16 37.70 38.89 10528408
20090224 38.68 40.68 38.68 40.39 4761190
20090225 40.55 40.55 38.35 38.69 8427580
20090226 38.47 38.70 34.32 34.95 13539009
20090227 34.33 35.88 33.44 33.55 9888089
20090302 33.20 33.50 29.42 29.77 18940518
20090303 30.05 31.59 29.00 30.30 10335291
20090304 30.76 33.60 30.37 32.47 9115420
20090305 32.50 33.44 30.49 30.71 8607047
20090306 30.90 32.10 29.95 31.07 7745200
20090309 30.67 31.64 29.72 30.69 4724084
20090310 31.20 33.47 31.19 33.35 6993662
20090311 33.43 34.74 32.46 33.02 7936901
20090312 33.20 35.75 33.08 35.41 5811706
20090313 35.48 36.78 34.67 36.40 7175960
20090316 36.59 37.14 35.70 35.80 5066436
20090317 35.75 36.94 35.14 36.85 5223053
20090318 36.69 38.69 36.51 37.60 5764387
20090319 37.92 38.33 35.48 35.74 6525632
20090320 35.77 36.03 34.62 34.98 5974793
20090323 35.73 37.27 35.35 37.26 3607342
20090324 36.90 37.43 35.61 35.65 3975377
20090325 35.84 36.59 35.41 36.23 4118243
20090326 36.41 38.05 36.37 37.59 5521727
20090327 37.20 37.20 35.90 36.02 5076143
20090330 35.27 36.05 34.70 35.34 4912651
20090331 35.40 38.51 35.11 37.55 6816419
20090401 37.13 37.85 36.01 37.54 5029835
20090402 38.19 39.95 37.94 39.39 7042699
20090403 39.44 40.18 37.38 38.02 4957846
20090406 37.29 39.64 37.29 38.32 5315871
20090407 37.82 39.86 36.25 39.19 6100370
20090408 39.75 40.43 38.07 38.91 4894755
20090409 39.57 40.45 39.19 39.90 3911476
20090413 42.65 43.52 41.50 43.10 8623629
20090414 42.67 42.91 41.39 42.30 6017663
20090415 42.16 44.45 41.54 43.72 5919184
20090416 43.85 44.50 41.68 42.75 3717045
20090417 42.94 42.95 40.47 41.95 6439892
20090420 41.17 42.37 40.54 40.98 4804060
20090421 41.71 42.18 39.50 41.30 5980456
20090422 41.16 42.06 39.40 41.52 5318702
20090423 41.17 41.84 39.27 40.83 4407109
20090424 41.07 41.60 39.72 40.49 5143784
20090427 40.24 40.87 39.01 39.75 6259919
20090428 39.68 42.65 39.58 41.56 7061506
20090429 41.70 43.26 41.12 42.50 6279736
20090430 43.04 43.40 41.75 42.29 4221171
20090501 42.13 42.25 41.29 41.92 2607684
20090504 42.66 43.34 41.83 43.34 4012686
20090505 43.39 44.48 43.26 44.41 3890648
20090506 44.40 45.09 43.51 45.04 4032604
20090507 45.49 48.05 44.91 46.96 6079036
20090508 47.55 48.87 47.21 48.32 5964683
20090511 47.69 47.83 45.92 46.73 4226429
20090512 45.98 46.63 44.82 45.97 4729645
20090513 45.39 46.54 44.71 46.00 4198826
20090514 45.81 46.86 44.94 46.35 3014241
20090515 46.05 47.96 45.79 46.37 4526417
20090518 47.28 47.54 45.51 47.47 4408525
20090519 47.37 48.12 46.50 46.55 3266405
20090520 46.96 47.52 45.93 46.02 5299491
20090521 45.48 46.58 44.48 44.89 3420191
20090522 44.53 45.07 43.83 44.26 2988357
20090526 44.00 46.05 43.52 45.68 4356959
20090527 46.44 46.94 45.56 45.81 4179211
20090528 46.31 47.34 45.92 46.27 5106880
20090529 46.41 46.59 45.19 46.06 5146211
20090601 46.39 47.27 46.24 46.95 3183901
20090602 46.89 48.43 46.29 48.03 3206953
20090603 46.30 48.29 46.29 48.03 4773222
20090604 48.07 48.65 46.97 47.50 3164690
20090605 47.59 48.01 46.06 47.29 3332227
20090608 46.86 47.22 45.02 45.63 4687179
20090609 45.63 45.97 44.00 45.00 6442217
20090610 45.56 45.76 44.89 45.52 4121680
20090611 45.07 45.53 44.51 45.09 5580168
20090612 44.96 47.18 44.66 46.21 4647545
20090615 45.67 46.13 44.82 45.23 3991756
20090616 45.32 47.53 44.93 46.53 5072604
20090617 46.57 48.16 45.95 47.62 4124714
20090618 48.22 50.32 47.97 50.18 6802769
20090619 50.84 51.43 49.35 50.37 10998966
20090622 49.23 49.45 48.09 48.28 5945169
20090623 48.16 49.35 47.95 48.29 5107284
20090624 48.92 49.45 48.51 48.82 4773020
20090625 48.53 51.06 48.45 50.17 5645383
20090626 50.15 50.98 49.57 50.78 4944601
20090629 50.79 51.19 49.66 50.89 3366300
20090630 50.62 51.00 49.91 50.33 4672316
20090701 50.17 51.71 49.82 50.69 6008159
20090702 50.03 50.22 48.88 49.20 4681315
20090706 48.85 49.70 48.57 49.45 3951313
20090707 49.01 51.50 49.01 50.65 9019063
20090708 51.08 51.08 48.72 49.73 7408509
20090709 49.93 50.78 48.71 49.63 4276477
20090710 49.44 50.52 49.04 49.26 3673770
20090713 49.47 49.91 48.41 49.23 4631367
20090714 49.19 49.93 48.68 49.16 4737834
20090715 49.60 49.60 47.71 49.22 5396252
20090716 49.10 50.00 47.83 49.39 5966300
20090717 49.71 50.35 49.10 49.44 5128214
20090720 49.45 49.62 48.49 49.39 4537640
20090721 50.07 50.18 48.48 48.92 5255711
20090722 48.36 50.01 48.36 48.98 4147463
20090723 49.11 51.73 48.71 51.43 5808875
20090724 51.27 52.04 50.84 51.96 2849434
20090727 51.27 52.73 50.88 51.57 3353055
20090728 51.73 54.34 51.73 53.78 6408649
20090729 50.89 52.37 49.90 50.72 13356812
20090730 51.24 54.24 50.60 51.19 6551212
20090731 50.96 52.86 50.95 52.06 5294132
20090803 52.44 53.18 50.84 52.75 4800522
20090804 52.45 52.93 51.29 51.59 4133813
20090805 51.52 51.63 50.06 50.24 4575252
20090806 50.23 50.69 49.34 49.99 3778923
20090807 50.40 51.30 50.09 50.84 3342843
20090810 50.61 51.38 50.35 51.33 3389151
20090811 51.23 51.99 50.70 50.79 2949936
20090812 50.57 51.30 50.34 50.85 3380860
20090813 50.54 52.30 50.35 52.22 2939724
20090814 52.29 52.65 50.94 51.62 2692514
20090817 50.94 54.49 50.72 53.11 7604356
20090818 52.91 53.56 52.05 52.95 2931332
20090819 52.47 52.84 51.53 52.62 3162365
20090820 52.80 54.38 52.63 53.63 3518165
20090821 54.69 54.87 53.82 54.04 4510543
20090824 54.35 54.35 53.66 54.16 2789679
20090825 54.31 55.12 53.98 54.86 4216722
20090826 54.66 54.92 53.88 54.12 3149524
20090827 53.72 54.51 53.56 54.36 2263815
20090828 54.39 54.44 52.48 53.13 4217228
20090831 52.86 53.91 51.98 52.27 4286993
20090901 52.25 52.43 50.92 50.97 5596952
20090902 50.72 53.83 50.66 52.78 5463287
20090903 53.25 53.41 52.11 52.96 2700704
20090904 53.22 54.02 52.85 53.58 2448034
20090908 53.55 53.58 51.18 51.27 6739172
20090909 51.28 52.39 50.76 52.26 6921673
20090910 52.33 53.59 51.83 53.59 4670699
20090911 53.75 54.12 52.91 53.44 2236920
20090914 53.42 54.40 52.98 53.53 3695104
20090915 53.52 53.55 52.30 52.58 4506600
20090916 52.63 54.29 52.16 54.26 3867595
20090917 54.13 54.32 52.94 53.88 4633187
20090918 54.84 54.84 53.49 53.80 5310006
20090921 53.32 54.35 53.18 54.19 2867027
20090922 54.34 54.40 52.85 53.11 4691729
20090923 53.10 53.10 51.43 51.49 4808206
20090924 51.42 51.91 49.45 49.61 7524683
20090925 49.79 50.51 48.40 49.06 6200568
20090928 49.31 50.16 49.06 49.50 3482575
20090929 49.53 49.87 47.31 48.74 10169777
20090930 47.67 48.38 46.45 46.84 9143730
20091001 46.86 47.63 46.25 46.37 6584780
20091002 46.06 46.39 44.69 45.42 7144010
20091005 45.63 46.53 44.91 46.20 5441750
20091006 46.39 46.46 45.60 46.08 3966277
20091007 46.07 47.62 45.77 47.14 4881914
20091008 46.20 46.24 43.56 44.23 16038811
20091009 44.51 46.43 44.46 45.82 11131620
20091012 46.37 46.57 45.88 46.02 3457803
20091013 45.98 46.38 45.17 45.81 7729023
20091014 46.30 47.33 45.98 47.10 5066133
20091015 46.89 47.18 45.86 46.10 5636182
20091016 45.68 46.18 45.43 45.65 4755832
20091019 45.82 46.36 45.31 45.36 7268879
20091020 45.82 46.08 45.34 45.54 4858356
20091021 45.59 45.88 44.64 44.76 4460090
20091022 44.78 46.08 44.63 45.52 5013051
20091023 46.02 46.24 45.19 45.53 4604776
20091026 45.47 45.79 44.22 44.56 4832775
20091027 44.58 46.46 44.09 46.19 7279394
20091028 46.28 46.98 45.21 45.78 5902501
20091029 46.00 47.25 46.00 46.98 5649933
20091030 47.44 47.44 45.87 46.25 5086051
20091102 45.90 47.55 45.65 47.09 3201291
20091103 46.91 47.97 46.87 47.90 3629788
20091104 49.35 51.62 49.20 49.40 9121183
20091105 50.32 50.49 49.55 50.34 3445973
20091106 50.16 50.72 49.80 50.44 4373642
20091109 50.08 51.88 49.96 51.79 3112923
20091110 51.56 52.12 51.22 51.79 2068474
20091111 52.40 53.01 52.05 52.80 3431212
20091112 52.74 53.03 51.71 51.92 2546008
20091113 51.97 52.42 51.53 51.84 3596322
20091116 52.03 53.09 51.86 52.28 4116726
20091117 52.07 52.40 51.59 51.98 2668147
20091118 52.17 52.17 51.58 51.84 2667945
20091119 51.46 51.73 49.77 51.57 5696341
20091120 51.37 51.69 50.94 51.57 3497741
20091123 52.87 54.17 52.87 53.92 4570399
20091124 53.89 54.65 52.99 54.56 5820502
20091125 54.59 54.80 54.30 54.50 2098402
20091127 53.00 53.99 52.57 53.65 1674556
20091130 53.47 53.91 52.78 53.44 3875785
20091201 53.52 54.66 53.44 54.19 3581964
20091202 54.40 54.57 53.71 54.01 2320739
20091203 54.24 54.44 53.00 53.07 3350022
20091204 53.28 54.54 53.01 53.29 3842824
20091207 52.94 55.37 52.94 54.19 4681113
20091208 53.76 56.15 53.76 55.15 5964683
20091209 55.30 56.49 54.28 54.72 7237535
20091210 54.93 57.15 54.93 56.80 6145464
20091211 56.96 57.27 55.79 55.89 4074463
20091214 56.38 57.56 56.38 57.05 5327296
20091215 57.44 58.95 57.25 58.51 10640234
20091216 58.64 60.05 58.35 58.96 11722497
20091217 58.94 58.94 57.22 58.25 6844729
20091218 58.09 58.17 57.28 57.67 10503940
20091221 57.82 60.22 57.82 59.35 11573868
20091222 59.60 59.92 59.10 59.70 6213712
20091223 59.98 60.10 58.97 59.34 4830045
20091224 59.10 59.52 58.54 58.71 1594377
20091228 59.01 59.34 57.91 58.53 3478834
20091229 58.49 58.94 57.67 57.93 3407856
20091230 57.78 58.14 57.40 58.12 2602022
20091231 58.27 58.29 57.53 57.65 1545339
20100104 58.05 59.15 57.74 59.10 4693246
20100105 59.93 60.58 59.51 59.74 8478437
20100106 59.46 60.86 59.46 60.71 6520576
20100107 61.00 63.08 60.56 62.96 6095719
20100108 62.89 63.37 62.32 63.24 5329318
20100111 63.58 64.17 63.17 63.61 4418029
20100112 63.10 63.61 61.94 62.76 5877527
20100113 63.06 64.30 62.77 64.26 5617376
20100114 64.24 65.75 63.97 65.49 5194338
20100115 65.61 66.49 64.90 65.92 7118126
20100119 67.08 68.73 66.65 67.31 12249777
20100120 68.61 69.23 66.46 66.94 14804380
20100121 67.14 67.61 64.60 64.78 8228397
20100122 65.15 66.05 61.57 64.39 6992651
20100125 64.73 65.73 64.46 64.83 5835668
20100126 64.29 64.39 63.18 63.18 7486969
20100127 62.02 64.61 61.43 63.91 9466164
20100128 64.29 65.74 63.63 63.71 8215657
20100129 63.76 64.04 63.01 63.02 4649870
20100201 63.40 64.17 61.91 63.50 4020370
20100202 63.75 64.47 63.28 64.34 4224811
20100203 63.82 64.42 62.69 63.37 3856170
20100204 62.68 63.45 62.09 62.14 4660082
20100205 61.90 62.38 59.65 61.01 8729388
20100208 60.95 61.97 60.43 60.97 5439829
20100209 61.47 61.61 59.78 60.78 7832962
20100210 60.78 60.91 57.92 59.35 10534171
20100211 59.34 59.92 58.70 59.86 5896940
20100212 59.17 59.19 58.41 58.68 5790473
20100216 58.63 58.92 56.37 57.82 9130990
20100217 57.91 60.42 57.91 59.05 9284068
20100218 58.46 59.22 57.61 58.46 6234743
20100219 58.47 58.62 57.75 57.83 6059927
20100222 57.71 59.12 57.28 58.79 8093923
20100223 58.67 59.10 57.90 58.36 5995925
20100224 58.69 59.71 57.86 59.48 6565772
20100225 59.14 60.93 58.57 60.78 15446620
20100226 60.82 62.30 60.82 61.19 7751064
20100301 61.81 62.76 60.53 61.38 7065651
20100302 60.60 62.20 60.52 61.22 5570664
20100303 60.67 62.01 60.45 61.68 4462112
20100304 61.55 61.55 59.41 60.56 8993786
20100305 60.61 61.63 60.50 61.57 4409030
20100308 61.45 62.06 60.94 61.28 4473032
20100309 60.90 61.39 60.62 60.76 3694801
20100310 60.58 62.23 60.58 61.80 6068723
20100311 61.73 63.03 61.39 62.85 6377002
20100312 63.25 63.25 61.51 61.89 5602917
20100315 61.78 61.87 59.95 60.85 6479223
20100316 60.76 61.34 60.00 61.29 4762303
20100317 61.47 61.70 60.36 61.26 6541101
20100318 61.01 63.60 60.15 63.12 10671072
20100319 63.64 65.12 63.55 64.36 12602746
20100322 64.50 65.60 63.42 63.68 8750621
20100323 63.66 63.82 62.25 62.91 6052546
20100324 62.62 63.47 62.40 62.71 5198181
20100325 63.20 63.56 62.32 62.89 3452242
20100326 63.11 63.21 62.34 62.36 3697025
20100329 62.61 63.67 62.34 63.49 4483345
20100330 63.55 64.44 63.14 63.98 3658503
20100331 64.42 64.50 63.61 63.67 5347922
20100401 63.76 64.13 63.48 64.00 3567000
20100405 64.40 64.85 63.99 64.62 2995536
20100406 64.27 65.09 63.90 63.90 3837768
20100407 63.61 63.87 62.10 62.57 7408004
20100408 62.36 62.52 60.87 61.41 7603749
20100409 61.26 61.37 59.65 60.59 7114689
20100412 60.51 60.96 60.33 60.67 4634502
20100413 60.40 60.73 59.24 59.52 6220284
20100414 59.13 59.34 57.98 58.31 7798080
20100415 58.09 58.25 56.36 57.94 11870014
20100416 57.72 58.70 57.58 58.43 8210096
20100419 58.24 60.10 58.19 59.89 6428062
20100420 60.82 60.82 58.74 59.18 6379833
20100421 59.10 59.36 57.66 58.00 4999806
20100422 57.71 57.92 56.77 57.77 4754922
20100423 57.65 57.68 56.80 57.34 6497321
20100426 57.65 57.77 55.50 55.94 7689388
20100427 55.69 56.39 55.08 55.31 6251021
20100428 54.82 57.55 54.62 56.82 8309182
20100429 57.35 59.27 57.16 58.43 7953685
20100430 57.44 57.50 52.91 53.21 18978940
20100503 53.99 54.30 52.45 52.93 8961432
20100504 52.66 52.94 51.25 52.02 8683687
20100505 50.45 52.32 50.12 51.95 6405515
20100506 51.83 52.76 48.56 50.74 7026927
20100507 50.33 50.96 49.24 50.38 6616022
20100510 52.10 52.42 49.88 50.58 8128198
20100511 50.11 52.23 49.95 51.54 5428202
20100512 51.74 53.47 51.08 53.45 5630014
20100513 53.62 53.62 52.47 52.58 4234821
20100514 52.20 52.60 51.58 52.51 3502291
20100517 52.39 53.10 51.81 52.93 3974568
20100518 53.09 53.80 52.41 52.50 4843594
20100519 52.22 53.13 51.84 52.81 4291947
20100520 51.79 52.20 50.57 50.61 7025005
20100521 50.05 51.00 49.53 50.69 6232519
20100524 50.43 51.15 50.05 50.54 4313584
20100525 49.58 50.31 49.27 50.14 5274315
20100526 50.30 51.11 50.17 50.33 5110317
20100527 51.22 51.46 50.47 51.15 3284908
20100528 51.23 51.27 50.60 50.74 2887047
20100601 50.36 51.15 50.26 50.49 3902882
20100602 50.55 51.84 50.31 51.80 4084978
20100603 51.93 53.96 51.93 53.85 6217453
20100604 53.11 55.72 53.10 53.55 8149835
20100607 53.76 54.87 51.88 52.98 9053946
20100608 53.14 53.69 52.02 52.69 6224430
20100609 52.81 53.31 51.59 51.74 4747440
20100610 52.42 52.75 51.69 52.21 4544010
20100611 51.79 52.70 51.36 52.07 3787922
20100614 52.34 53.30 52.13 52.52 3438491
20100615 52.76 53.49 52.64 53.44 3791461
20100616 52.95 54.35 52.91 54.11 4319246
20100617 54.33 54.53 53.93 54.45 3840094
20100618 54.42 54.74 54.20 54.61 6529777
20100621 54.93 55.37 54.42 54.63 4230473
20100622 54.56 54.95 53.03 53.13 5193125
20100623 53.16 53.19 52.18 52.45 4145340
20100624 52.21 52.74 51.53 51.80 3341326
20100625 51.80 52.24 51.06 51.18 7756726
20100628 51.34 51.41 50.22 50.23 3598243
20100629 49.88 50.08 48.83 49.03 5174723
20100630 49.00 49.17 48.32 48.39 5034486
20100701 48.20 48.20 46.01 47.27 7376458
20100702 47.48 47.56 46.59 46.91 3512199
20100706 47.48 48.09 47.10 47.58 3746265
20100707 47.78 48.46 47.68 48.37 3764768
20100708 48.63 49.33 48.40 49.32 3055797
20100709 49.35 50.62 49.13 50.61 3985487
20100712 50.50 50.79 49.83 50.72 3508458
20100713 51.20 51.37 50.82 51.04 3175408
20100714 50.82 51.42 50.30 51.40 2782602
20100715 51.17 52.58 50.92 52.57 4678686
20100716 52.23 52.61 50.81 50.83 4173448
20100719 51.06 52.15 51.06 51.91 3245577
20100720 51.62 52.20 50.87 52.03 3515940
20100721 52.11 52.33 50.64 50.93 3144570
20100722 51.33 52.17 51.06 51.88 2698682
20100723 51.61 51.88 51.06 51.42 2913537
20100726 51.58 52.61 51.42 52.61 2390201
20100727 52.72 53.28 52.06 52.22 3086635
20100728 52.04 52.22 49.65 50.27 5843656
20100729 50.62 50.90 48.91 49.33 5103847
20100730 48.78 50.48 48.23 50.16 4369800
20100802 50.56 51.53 50.41 51.44 4514183
20100803 51.24 53.25 51.13 52.66 5263901
20100804 52.82 53.75 52.55 53.65 4444620
20100805 53.31 54.46 53.06 54.36 3440615
20100806 53.98 54.54 53.63 54.45 3757792
20100809 54.71 55.09 54.48 54.54 2486759
20100810 54.25 54.85 53.96 54.42 3723415
20100811 53.87 53.90 50.73 50.75 14256373
20100812 50.30 51.38 50.16 51.01 4013494
20100813 50.75 51.47 50.25 51.22 2348342
20100816 50.81 51.23 50.22 51.05 3002715
20100817 51.57 52.03 51.15 51.81 2836796
20100818 51.90 52.04 51.14 51.41 2839020
20100819 51.13 51.14 49.24 49.57 3869415
20100820 49.58 49.74 48.63 49.34 3069244
20100823 49.55 50.22 49.04 49.10 2522248
20100824 48.61 49.39 48.08 49.14 4416512
20100825 49.02 50.95 48.74 50.48 4406300
20100826 50.77 51.72 50.01 50.08 3285413
20100827 50.37 50.64 49.26 50.31 2443687
20100830 50.15 50.35 49.06 49.06 1966860
20100831 48.66 50.03 48.28 49.12 4038873
20100901 49.73 50.49 49.36 50.32 3713001
20100902 50.66 51.25 50.37 51.25 2472300
20100903 51.59 52.69 51.49 52.67 3696115
20100907 52.23 52.37 51.73 51.83 2420129
20100908 51.92 52.51 51.69 52.33 2468863
20100909 52.89 54.04 52.73 53.93 4618527
20100910 53.85 54.64 53.57 54.23 4038165
20100913 54.67 55.15 54.37 54.76 4449170
20100914 54.50 55.23 53.80 54.84 3849092
20100915 54.53 54.72 53.17 54.04 4488704
20100916 54.01 54.15 53.53 54.10 3074906
20100917 54.14 54.61 53.47 53.47 5710395
20100920 53.52 54.60 53.52 54.36 4730454
20100921 54.51 55.81 54.11 55.14 4889901
20100922 55.06 56.24 54.73 56.02 4695167
20100923 55.55 56.79 55.49 55.88 3772351
20100924 56.39 56.86 55.88 56.07 4608416
20100927 56.07 56.15 55.26 55.27 3331822
20100928 55.52 55.73 54.77 55.61 3507953
20100929 55.24 55.64 54.74 55.51 3162061
20100930 55.88 56.53 55.49 56.02 4317729
20101001 56.02 56.29 54.83 55.49 4624088
20101004 55.31 55.31 53.95 54.28 3935034
20101005 54.77 55.13 53.80 54.64 5497764
20101006 54.49 54.83 52.35 53.74 7585247
20101007 53.83 54.61 53.75 54.46 4219857
20101008 54.48 54.79 53.95 54.41 1755139
20101011 54.37 55.14 54.32 54.78 2174031
20101012 54.58 55.15 54.24 55.05 2232269
20101013 55.39 56.39 55.14 56.18 5016388
20101014 56.21 57.49 55.65 56.43 4150597
20101015 56.74 57.27 56.14 57.15 3700868
20101018 57.12 57.75 56.71 57.75 2850142
20101019 56.97 57.06 55.29 55.49 4311259
20101020 55.70 56.94 55.62 56.59 3681253
20101021 56.82 56.86 55.61 56.01 2900191
20101022 56.06 57.07 56.06 56.91 1821972
20101025 57.21 57.69 56.57 56.63 2262299
20101026 55.77 56.02 55.06 55.33 4003687
20101027 54.76 55.02 53.64 54.31 4020976
20101028 54.72 54.78 53.70 54.01 2613043
20101029 53.95 54.41 53.51 53.74 2543683
20101101 54.04 54.59 53.67 54.12 3469431
20101102 54.60 55.79 54.54 55.14 4673732
20101103 54.55 57.11 53.90 55.44 7998375
20101104 56.09 56.41 54.83 56.09 7326713
20101105 56.05 57.37 56.05 56.72 4856333
20101108 56.67 58.18 56.58 58.04 4590317
20101109 57.87 58.06 56.88 57.11 4832371
20101110 57.09 58.30 56.28 58.25 3894692
20101111 57.72 58.20 57.28 57.95 3054280
20101112 57.62 58.17 56.86 57.44 3975882
20101115 56.46 57.40 56.08 56.55 4225418
20101116 56.10 56.39 55.34 55.38 4561906
20101117 55.47 56.03 54.99 55.83 3581054
20101118 55.98 56.38 54.26 55.70 4949757
20101119 55.73 58.08 55.27 57.97 10000825
20101122 59.74 60.33 58.74 59.31 12667961
20101123 58.86 59.43 57.84 57.88 6087226
20101124 58.33 58.83 57.21 57.23 4514790
20101126 57.03 57.63 56.38 56.47 2203858
20101129 56.00 56.64 55.40 56.44 3939584
20101130 55.94 56.12 55.03 55.13 7584741
20101201 55.83 56.80 55.71 55.87 5256015
20101202 55.80 57.92 55.80 57.80 6683259
20101203 57.48 57.48 56.25 56.39 5717675
20101206 56.38 56.50 55.25 55.33 3456084
20101207 55.92 55.95 55.04 55.14 4901428
20101208 55.50 55.91 55.25 55.91 3224142
20101209 56.23 56.35 55.62 56.09 4128960
20101210 56.08 57.11 56.03 57.05 3976388
20101213 57.30 59.04 56.71 56.90 6929964
20101214 57.07 57.66 56.87 57.47 3721999
20101215 57.28 57.37 55.60 55.70 4765235
20101216 55.88 56.44 55.33 55.41 4652095
20101217 55.32 55.41 54.95 55.32 5365110
20101220 55.37 55.85 54.99 55.49 2813541
20101221 55.45 57.15 55.44 55.94 3957379
20101222 55.87 56.55 55.86 56.49 1718235
20101223 56.50 56.88 56.38 56.81 2265635
20101227 56.58 56.68 56.21 56.52 1425526
20101228 56.48 56.69 56.05 56.37 1785876
20101229 56.46 56.55 56.29 56.29 1443119
20101230 56.16 56.45 55.93 55.99 1459600
20101231 55.99 56.37 55.98 56.24 1504997
20110103 56.46 57.39 56.17 57.31 2483726
20110104 57.22 57.76 56.87 57.69 2487568
20110105 57.47 57.90 57.34 57.84 2536201
20110106 57.77 59.03 57.64 58.87 2301225
20110107 59.02 59.87 58.84 59.80 3285515
20110110 59.39 60.91 59.19 60.46 3361346
20110111 60.57 61.53 60.49 61.19 2768952
20110112 61.64 61.66 60.78 61.25 1910138
20110113 61.34 61.58 60.84 61.13 2362092
20110114 61.39 63.15 61.13 62.85 3499359
20110118 62.93 62.93 61.92 62.28 2952059
20110119 62.37 62.37 60.86 61.38 2765616
20110120 61.61 61.97 60.47 60.89 2776131
20110121 61.32 61.57 60.69 60.78 2980572
20110124 60.90 61.26 60.09 60.32 2801105
20110125 60.15 61.56 60.02 61.02 3410990
20110126 60.08 62.78 59.66 61.86 5402015
20110127 61.88 64.26 61.81 63.65 4573635
20110128 63.60 63.60 61.74 61.97 2599798
20110131 62.07 62.69 60.93 61.44 4172942
20110201 61.97 63.28 61.70 63.05 3112316
20110202 62.90 63.92 62.66 63.77 2845592
20110203 63.57 64.78 62.05 63.68 4196804
20110204 65.39 66.56 63.57 64.36 4779390
20110207 64.39 64.39 63.37 63.41 3369333
20110208 63.71 64.71 63.48 64.56 2583520
20110209 64.34 64.70 64.18 64.53 3059133
20110210 64.38 65.03 64.23 64.64 2429532
20110211 64.24 65.25 64.13 64.53 1878592
20110214 64.60 65.39 64.33 65.22 3331013
20110215 64.90 65.55 64.83 65.22 1955637
20110216 65.29 66.00 65.23 65.64 2333681
20110217 65.38 66.61 65.12 66.47 2025604
20110218 66.70 67.21 66.43 66.66 2767739
20110222 65.69 66.68 64.30 64.57 5066032
20110223 64.55 65.46 64.05 64.22 4660992
20110224 64.39 65.66 64.08 65.37 2576442
20110225 65.52 66.36 65.06 65.79 2259164
20110228 65.85 66.29 65.57 65.74 4102672
20110301 66.05 66.27 65.19 65.26 2452584
20110302 65.42 67.04 65.15 66.08 2839324
20110303 66.67 68.65 66.55 68.05 3349921
20110304 67.80 67.80 66.72 67.24 3250228
20110307 67.48 68.24 66.44 67.17 3335867
20110308 67.38 68.25 67.05 67.83 3364586
20110309 67.91 69.05 67.91 68.89 2590731
20110310 68.29 68.34 67.52 67.95 3410320
20110311 67.75 68.32 67.03 67.48 3132792
20110314 66.97 67.16 65.96 66.48 3644229
20110315 65.33 67.44 65.02 66.92 4315031
20110316 66.68 67.12 65.66 65.97 4719486
20110317 67.13 67.16 65.28 65.51 4944329
20110318 66.34 66.65 65.89 66.16 5163229
20110321 66.68 67.33 65.52 66.60 3500479
20110322 66.57 67.61 66.53 66.98 3628817
20110323 66.70 66.70 65.97 66.55 2161394
20110324 67.09 68.33 66.98 68.27 2403261
20110325 68.60 69.49 68.38 68.83 3145585
20110328 68.80 68.98 67.94 68.46 2107802
20110329 68.66 69.16 68.36 68.84 2853451
20110330 69.02 69.45 68.71 69.14 2192421
20110331 69.19 69.45 68.30 69.28 2393691
20110401 69.53 70.23 69.25 70.23 2958720
20110404 70.17 70.48 69.91 70.09 1303626
20110405 69.81 69.81 68.81 68.97 2752010
20110406 69.34 69.38 68.00 68.35 2890219
20110407 68.21 69.22 68.02 68.57 2454838
20110408 68.85 69.18 68.01 68.45 2224455
20110411 68.45 69.16 68.42 68.74 1820100
20110412 68.45 69.39 68.17 69.23 2360952
20110413 69.47 69.73 68.18 68.64 2293560
20110414 68.41 69.12 67.75 69.00 2438418
20110415 69.08 69.47 68.61 68.90 2669607
20110418 68.26 68.33 66.85 67.56 2236946
20110419 67.53 68.72 67.42 68.48 1882758
20110420 68.82 69.45 68.73 68.88 2098736
20110421 71.08 72.26 70.58 71.74 4676774
20110425 71.38 71.73 70.85 71.68 1818690
20110426 71.76 72.85 71.62 72.44 3626500
20110427 73.17 75.19 71.71 74.99 5168870
20110428 74.20 76.07 74.13 75.99 3269592
20110429 74.57 76.39 74.45 76.23 4000936
20110502 76.36 77.63 76.24 76.62 4331652
20110503 76.32 76.98 76.26 76.64 2721789
20110504 76.69 76.93 75.99 76.64 3034876
20110505 76.22 78.02 76.09 76.92 3268886
20110506 77.67 78.23 77.05 77.39 2797945
20110509 77.52 79.33 77.26 79.22 3278557
20110510 79.15 79.39 78.35 79.24 2415249
20110511 79.00 79.36 78.02 78.83 2882564
20110512 78.43 79.42 77.51 79.42 2940688
20110513 79.42 81.20 79.42 79.66 5205135
20110516 79.31 80.33 78.38 80.17 3174900
20110517 79.85 80.01 78.81 79.40 2513466
20110518 79.59 80.81 79.21 80.73 2411723
20110519 80.83 81.32 80.74 81.18 2633342
20110520 80.99 81.09 79.71 79.94 2965671
20110523 79.20 79.41 78.11 78.56 2628003
20110524 78.42 78.53 76.71 76.97 4603136
20110525 76.18 77.08 75.92 76.18 3961346
20110526 75.92 77.11 74.95 76.85 3927197
20110527 76.71 77.54 75.73 77.01 3972629
20110531 77.46 77.90 76.98 77.60 2930312
20110601 77.39 77.63 76.52 76.61 2596775
20110602 76.55 77.57 76.25 77.43 2180131
20110603 76.54 76.85 75.99 76.12 2744857
20110606 75.24 75.63 74.76 74.89 2345741
20110607 75.20 76.41 75.05 75.62 2316427
20110608 75.12 75.75 74.36 75.21 3283160
20110609 75.77 77.68 75.39 77.44 3622731
20110610 77.11 77.13 75.53 76.03 2879931
20110613 75.82 76.64 75.71 75.82 2120765
20110614 76.57 78.16 76.25 77.43 2799105
20110615 76.84 77.71 75.32 75.87 2675707
20110616 75.89 76.14 74.80 75.96 2186631
20110617 76.53 76.73 75.64 75.93 3783179
20110620 75.49 78.44 75.48 78.37 2599298
20110621 78.60 79.61 78.23 78.93 2450899
20110622 78.61 79.37 77.44 77.50 2145666
20110623 77.28 77.55 75.21 77.41 2872803
20110624 77.52 77.67 75.68 77.02 3828262
20110627 76.81 77.67 76.15 77.46 2218761
20110628 77.75 79.10 77.68 78.77 2452304
20110629 78.93 79.35 78.21 78.89 1931200
20110630 78.97 79.49 78.31 78.45 2129902
20110701 78.68 80.57 78.68 80.46 2235629
20110705 80.45 80.45 79.20 79.90 1665828
20110706 79.83 80.38 79.42 79.65 1902885
20110707 78.53 79.76 77.68 77.95 4377480
20110708 77.46 77.79 76.43 77.68 2813764
20110711 76.35 76.41 74.47 74.91 4136607
20110712 74.77 76.55 74.76 75.64 2996703
20110713 75.84 77.30 75.76 76.37 2152895
20110714 76.64 76.93 76.06 76.25 2565060
20110715 76.65 76.65 74.48 74.60 4029474
20110718 74.20 74.78 73.20 73.95 3548431
20110719 74.19 74.19 72.75 73.24 4943968
20110720 73.87 73.98 72.50 73.35 3472023
20110721 73.97 75.38 73.83 74.35 3233258
20110722 74.20 74.60 73.68 74.11 2112733
20110725 73.30 74.28 73.21 73.51 2344770
20110726 73.71 74.12 73.10 73.26 2810953
20110727 70.90 70.97 68.07 68.42 9877192
20110728 68.28 68.91 67.75 68.11 5861574
20110729 67.45 67.75 66.41 67.28 4907219
20110801 68.04 68.27 64.02 65.18 8099512
20110802 64.65 65.34 63.68 63.68 4356093
20110803 63.86 64.54 61.90 64.47 6260284
20110804 63.37 64.29 61.98 62.01 5895712
20110805 62.66 62.80 60.52 61.70 4999693
20110808 59.95 60.70 56.71 56.78 7397477
20110809 58.08 60.14 56.38 60.01 6343721
20110810 58.86 59.61 56.85 57.03 4668455
20110811 57.23 61.14 56.71 60.46 6242311
20110812 61.19 61.41 59.49 60.14 4305389
20110815 60.79 62.07 60.39 62.04 2793984
20110816 61.46 62.46 60.66 61.80 3250127
20110817 62.11 62.78 60.89 61.54 1860414
20110818 59.88 60.14 58.08 58.69 4594054
20110819 58.33 60.00 57.57 57.86 3789003
20110822 59.17 59.65 57.21 57.34 2603113
20110823 57.67 59.30 56.85 59.24 3526342
20110824 58.63 60.53 58.30 60.49 2609740
20110825 60.68 61.25 59.09 59.34 2105905
20110826 59.00 60.58 57.47 60.19 1832300
20110829 60.91 62.19 60.75 62.17 2011825
20110830 62.13 62.95 61.40 62.53 3140986
20110831 62.88 64.73 62.51 63.04 3649640
20110901 63.84 65.55 63.17 63.24 4243438
20110902 62.07 62.95 61.81 61.94 3108454
20110906 59.93 62.03 59.50 61.65 3272417
20110907 62.76 64.42 62.50 64.14 3098600
20110908 63.62 64.79 63.11 63.18 2842200
20110909 62.55 63.11 61.17 61.81 3247200
20110912 61.01 63.39 60.78 63.38 3826200
20110913 63.69 66.65 63.50 65.89 6461400
20110914 66.35 67.32 64.50 66.48 4228100
20110915 67.10 67.43 65.30 67.35 3693300
20110916 67.66 67.83 66.10 67.70 4530500
20110919 66.37 67.42 66.02 67.10 1988300
20110920 67.60 68.83 65.89 67.26 3428500
20110921 67.32 67.51 65.07 65.14 2047500
20110922 63.27 65.06 62.84 63.63 4311200
20110923 63.45 64.69 62.97 64.05 3632600
20110926 64.65 66.00 63.89 65.81 3972000
20110927 66.98 67.99 66.13 67.06 3549500
20110928 67.00 67.28 64.76 64.83 2850700
20110929 66.26 66.76 63.84 65.37 3115900
20110930 65.37 66.94 64.49 65.28 4245500
20111003 65.43 66.31 61.83 62.32 3898300
20111004 61.34 63.20 60.44 63.03 3282900
20111005 62.99 64.14 62.72 63.95 3318700
20111006 64.06 64.96 63.60 64.96 2681600
20111007 65.21 66.50 64.26 65.79 3391200
20111010 66.78 67.71 66.23 67.53 2668200
20111011 67.14 67.59 66.74 66.99 2734600
20111012 67.49 68.25 66.97 67.00 3440200
20111013 66.57 66.90 65.51 66.05 2219100
20111014 66.93 67.31 66.25 67.07 1686300
20111017 66.40 66.92 65.46 65.61 2196700
20111018 64.77 64.77 62.57 64.06 5194500
20111019 64.33 66.20 64.21 64.90 3349500
20111020 64.78 65.40 64.13 65.25 2494000
20111021 65.96 67.06 65.75 66.65 2494600
20111024 67.03 68.60 67.03 68.45 2501100
20111025 68.02 68.71 66.84 67.00 3074800
20111026 68.06 70.20 67.40 69.58 4508300
20111027 71.23 71.78 69.57 70.58 3067000
20111028 70.53 70.53 68.41 68.68 3517400
20111031 68.05 70.07 68.05 68.90 2537600
20111101 66.99 67.71 66.29 66.79 2713800
20111102 68.03 68.50 67.59 67.99 2199100
20111103 68.62 68.74 67.31 67.84 2140300
20111104 67.20 67.52 66.24 67.42 1296000
20111107 67.19 68.21 66.94 68.10 1462900
20111108 68.42 69.05 67.28 68.83 1908900
20111109 67.74 67.91 66.82 66.96 2195300
20111110 67.58 68.79 67.28 68.57 2359500
20111111 69.48 71.25 69.48 70.75 2729900
20111114 70.52 71.30 69.76 70.30 2057000
20111115 70.14 70.45 68.74 70.04 2091200
20111116 69.24 69.36 68.07 68.14 2726400
20111117 68.15 69.22 67.78 68.26 4596600
20111118 68.80 68.99 67.76 68.52 2522900
20111121 67.38 67.50 66.23 67.01 2612800
20111122 66.85 67.71 66.10 66.85 2379100
20111123 66.14 66.27 64.21 64.23 2972600
20111125 64.06 64.66 63.68 63.70 1114600
20111128 65.19 66.64 64.97 66.07 2042100
20111129 66.22 67.64 66.00 67.42 3043300
20111130 69.25 70.59 67.68 70.55 2740800
20111201 70.19 71.08 69.97 70.08 2063900
20111202 70.70 70.70 68.55 68.91 2433900