20000103 65.47 65.47 58.81 58.86 24501386
20000104 57.99 59.97 53.95 54.36 16094749
20000105 55.36 56.76 54.48 56.23 16114850
20000106 56.82 57.93 56.35 57.16 11888169
20000107 58.69 64.06 58.57 63.60 17058450
20000110 65.00 67.98 65.00 67.45 11286084
20000111 67.39 67.69 59.97 62.14 15079511
20000112 63.24 63.36 58.51 59.44 12378306
20000113 60.56 63.36 59.68 62.48 11283197
20000114 64.42 65.47 63.02 63.89 9592310
20000118 65.47 65.58 63.83 64.59 9257533
20000119 65.47 68.22 65.36 67.34 12906614
20000120 69.56 69.68 65.11 67.16 10115914
20000121 68.63 70.14 67.34 69.85 8718853
20000124 70.97 71.55 64.64 64.77 10535695
20000125 66.17 66.22 61.73 64.89 12030912
20000126 63.48 64.42 59.91 59.97 17108596
20000127 60.79 60.85 55.29 57.41 15821453
20000128 57.46 57.46 55.54 55.83 11654541
20000131 57.05 59.74 56.00 59.57 13493196
20000201 60.56 61.73 58.69 61.08 10588302
20000202 60.90 60.90 57.87 59.57 10667639
20000203 60.56 60.79 58.34 59.86 8140077
20000204 60.56 62.19 59.97 60.44 8628289
20000207 62.19 65.06 60.90 64.71 9826472
20000208 65.82 67.52 64.71 65.94 11877370
20000209 66.64 66.87 62.31 62.48 8312331
20000210 63.02 63.13 60.32 60.97 9494903
20000211 61.08 62.02 57.93 58.57 8666140
20000214 59.44 61.61 57.52 60.85 9403484
20000215 61.03 61.49 60.03 60.85 8937084
20000216 60.90 65.47 60.56 65.36 12461706
20000217 65.65 69.21 65.41 68.04 15870423
20000218 69.68 70.14 65.41 66.69 15995417
20000222 67.05 67.28 62.08 63.13 9256464
20000223 64.24 67.45 62.77 66.81 9728531
20000224 67.45 68.45 64.02 67.86 10296828
20000225 68.27 69.21 65.58 68.80 9148899
20000228 68.16 68.16 62.19 64.01 14183172
20000229 65.70 65.94 62.77 63.77 9188461
20000301 62.66 62.90 60.61 60.85 10919336
20000302 61.08 63.48 58.92 61.08 12910998
20000303 62.55 63.48 60.79 62.02 11206639
20000306 62.55 62.55 59.21 60.38 13521424
20000307 61.20 61.26 56.58 57.05 13621825
20000308 58.92 59.28 56.76 57.41 16674701
20000309 57.57 57.70 55.07 55.18 11692072
20000310 56.11 59.28 54.95 55.70 17154574
20000313 54.42 56.35 54.24 54.24 10779053
20000314 56.00 56.11 47.75 48.87 29499198
20000315 53.49 55.54 52.37 54.71 35850876
20000316 58.45 61.26 57.16 60.56 19477376
20000317 60.09 60.97 58.16 59.03 13109448
20000320 58.22 58.34 53.25 54.24 21682136
20000321 54.36 57.52 51.55 57.16 17747784
20000322 57.70 59.03 56.11 57.75 12003219
20000323 54.36 54.71 53.13 53.95 21453214
20000324 54.48 54.64 49.33 51.03 23131590
20000327 51.55 57.05 51.55 56.47 17027442
20000328 57.28 61.49 56.50 58.74 19286412
20000329 60.74 61.61 57.70 58.22 11253365
20000330 57.57 60.15 55.18 56.35 9818453
20000331 57.63 58.92 55.76 57.41 8409096
20000403 57.05 57.93 54.36 55.54 6896344
20000404 56.23 56.23 50.33 52.79 15776759
20000405 52.66 58.22 52.37 55.76 11737835
20000406 57.88 60.21 57.52 58.28 11594237
20000407 59.33 60.21 56.35 56.99 9174668
20000410 57.99 59.62 54.95 55.07 10040212
20000411 54.24 56.47 53.31 55.29 8111422
20000412 56.23 57.52 54.42 54.61 7854378
20000413 55.70 57.41 52.84 54.07 8694902
20000414 53.02 54.24 48.75 49.33 13543985
20000417 48.99 50.74 46.76 49.92 13211346
20000418 51.22 54.71 50.62 54.60 10136871
20000419 54.66 56.06 51.67 52.37 9634010
20000420 53.08 53.54 49.75 50.50 8391668
20000424 49.86 50.32 46.76 47.99 12594826
20000425 49.75 51.03 47.93 50.79 11944945
20000426 49.46 57.33 49.10 53.54 33174262
20000427 51.95 52.02 49.21 50.62 13831608
20000428 51.67 52.73 49.57 52.37 13867855
20000501 53.31 54.19 51.55 52.26 8364509
20000502 52.26 54.01 51.80 52.49 8596105
20000503 52.37 52.43 49.46 50.27 7024546
20000504 50.97 54.01 50.86 52.90 8504151
20000505 52.26 55.94 52.02 55.70 7511475
20000508 55.18 58.63 54.13 57.87 9939170
20000509 57.93 57.93 54.95 56.06 6997387
20000510 55.59 57.05 54.48 55.94 6395515
20000511 56.40 57.99 55.47 57.63 6110030
20000512 57.87 58.40 56.94 58.34 5066992
20000515 58.10 60.56 57.23 60.03 6706448
20000516 60.68 60.97 59.21 60.50 8990652
20000517 59.50 60.21 58.74 58.85 5169425
20000518 59.28 59.62 57.05 57.23 5260844
20000519 56.00 56.94 55.76 56.00 6098161
20000522 56.29 56.35 52.61 53.49 11230483
20000523 53.49 56.11 51.91 51.96 7671004
20000524 53.02 55.83 52.32 55.76 8567877
20000525 56.23 58.10 54.01 54.19 6757023
20000526 54.36 55.65 53.31 55.18 3497464
20000530 56.40 59.44 56.40 59.28 5617541
20000531 59.03 60.79 58.45 59.50 8145423
20000601 59.80 61.03 58.10 60.61 6569373
20000602 61.73 64.06 61.73 62.66 10814017
20000605 62.25 64.35 61.96 62.72 6824813
20000606 62.95 65.00 61.84 63.13 6765042
20000607 63.54 64.06 62.14 63.60 4215775
20000608 63.71 63.77 61.03 61.44 5637215
20000609 61.73 64.06 57.05 58.57 10810488
20000612 59.15 59.80 56.11 57.05 10316716
20000613 56.94 61.61 56.94 61.44 7351303
20000614 61.96 61.96 59.50 60.15 5071804
20000615 60.95 62.43 60.21 62.14 6166165
20000616 63.13 64.64 61.26 63.60 9289182
20000619 63.31 65.88 62.72 65.82 7121632
20000620 65.65 65.88 65.06 65.47 9153924
20000621 64.94 66.29 64.64 65.76 5857798
20000622 65.00 65.47 61.96 62.37 6397226
20000623 62.31 64.18 61.61 62.31 4054749
20000626 63.13 65.58 62.43 65.41 6114948
20000627 65.36 65.65 62.19 63.02 6055606
20000628 62.95 65.41 62.77 64.64 5083138
20000629 64.01 65.23 63.19 63.83 4922753
20000630 63.36 65.94 62.25 65.70 7196692
20000703 65.18 65.23 63.89 64.06 3407434
20000705 64.89 69.44 64.42 69.03 14022894
20000706 68.04 68.85 65.47 68.51 10665179
20000707 68.97 71.08 68.33 69.15 10194930
20000710 69.68 71.02 67.92 68.39 8102226
20000711 67.81 69.97 67.75 68.45 6575040
20000712 69.91 69.97 66.81 68.63 5982470
20000713 68.33 69.03 64.24 64.94 8755528
20000714 65.41 67.23 65.00 66.17 6719172
20000717 66.69 69.15 66.58 67.69 6425988
20000718 67.28 71.08 67.10 70.01 6482765
20000719 69.39 70.03 68.33 68.68 7027219
20000720 69.10 69.91 68.85 69.26 5996370
20000721 68.16 74.80 68.04 72.95 16348050
20000724 74.06 75.23 69.68 69.91 9324039
20000725 70.67 71.08 67.57 68.85 5530184
20000726 69.62 70.97 64.64 64.89 10261651
20000727 64.64 66.87 63.83 64.06 14688065
20000728 64.64 65.11 60.90 62.08 8840853
20000731 62.43 63.13 60.56 60.74 7258173
20000801 61.08 64.77 60.79 64.53 9941950
20000802 64.53 66.76 63.65 65.76 8299607
20000803 64.42 66.98 64.42 65.65 6232564
20000804 65.99 66.76 63.19 64.64 6252452
20000807 64.71 67.57 63.42 67.45 8455501
20000808 67.16 67.34 64.85 65.00 6864588
20000809 65.65 65.94 64.42 64.48 5630372
20000810 64.53 64.71 62.90 63.54 4991932
20000811 64.18 65.41 62.43 65.18 4636946
20000814 65.11 65.36 63.65 64.94 3550391
20000815 64.89 65.00 62.77 63.36 5503454
20000816 64.53 65.11 63.13 63.31 4610536
20000817 64.30 64.94 63.24 63.42 5443042
20000818 63.02 63.54 61.55 61.61 6278113
20000821 62.55 64.48 62.08 62.90 4996851
20000822 63.36 65.11 63.31 64.59 5934462
20000823 66.40 66.87 64.64 65.99 7591239
20000824 66.17 68.51 66.17 67.92 6570228
20000825 68.33 70.72 68.22 69.79 6510993
20000828 70.03 71.08 68.16 68.97 4948093
20000829 69.68 69.79 67.34 67.45 5553708
20000830 67.63 68.97 67.10 68.33 4942320
20000831 68.51 71.66 67.98 70.90 8324199
20000901 71.60 71.66 69.39 71.49 5258064
20000905 71.08 71.08 67.23 67.81 7986749
20000906 67.81 68.27 63.60 63.65 9840479
20000907 65.18 68.39 65.11 67.34 8397869
20000908 68.10 71.37 66.58 70.09 8649888
20000911 69.32 70.03 67.34 67.57 7106342
20000912 67.34 69.32 66.76 68.04 5097786
20000913 67.69 67.81 66.64 67.28 6086614
20000914 67.23 67.23 60.97 63.07 23128382
20000915 64.30 65.11 62.31 63.24 13316131
20000918 63.95 64.12 60.74 60.97 6184128
20000919 61.73 63.42 59.97 61.44 6681749
20000920 62.43 64.89 61.73 64.64 6328154
20000921 64.06 65.00 62.95 64.01 5320615
20000922 63.83 67.45 63.83 67.39 7682873
20000925 67.39 69.10 64.64 65.18 7412464
20000926 65.41 67.34 64.48 66.93 6294793
20000927 65.94 67.23 65.18 66.76 5803374
20000928 65.85 66.40 64.06 65.70 8039676
20000929 66.05 66.76 64.64 65.31 6129811
20001002 65.76 65.88 60.90 61.49 8794127
20001003 63.57 64.53 62.19 62.43 5964614
20001004 62.90 62.95 59.39 60.27 8745798
20001005 59.86 63.13 59.86 62.31 5273889
20001006 62.31 62.66 57.52 58.98 7303295
20001009 59.28 60.50 57.99 59.10 3523874
20001010 58.71 59.74 56.69 56.76 8352427
20001011 55.88 63.19 55.65 61.44 7602894
20001012 61.15 61.15 56.06 57.87 10780764
20001013 56.53 60.79 56.47 60.68 5019839
20001016 61.15 61.84 57.81 59.68 7637110
20001017 61.37 61.37 59.10 59.74 6626363
20001018 58.10 64.06 57.41 63.19 8845130
20001019 63.31 64.30 61.55 63.42 5299978
20001020 63.13 65.00 62.77 64.30 5299658
20001023 64.48 67.23 63.77 66.35 6683032
20001024 67.10 67.92 65.47 66.76 6378728
20001025 66.29 66.87 63.95 64.18 8240799
20001026 63.60 64.35 60.79 64.06 11071595
20001027 57.75 58.34 54.48 55.47 35324064
20001030 54.89 55.07 48.06 50.62 29794092
20001031 52.66 54.48 52.08 54.19 15292716
20001101 54.53 57.87 53.95 56.45 10783330
20001102 56.64 57.75 56.17 57.46 8314362
20001103 57.63 57.63 55.76 55.94 5500139
20001106 56.69 57.41 55.76 56.00 8052507
20001107 56.58 58.16 55.24 57.81 6933981
20001108 58.51 62.19 57.52 57.63 13510090
20001109 58.45 60.90 57.87 58.69 14999426
20001110 58.22 61.55 57.11 60.38 8993005
20001113 58.35 61.78 57.99 58.57 11485709
20001114 59.68 60.79 57.63 59.97 8481056
20001115 59.50 63.07 59.44 63.02 7929117
20001116 61.49 62.19 60.68 61.61 5807971
20001117 61.61 61.96 59.10 60.90 7488058
20001120 59.74 61.03 57.70 59.28 6078915
20001121 59.28 60.79 58.34 60.44 5927725
20001122 60.85 62.08 60.09 61.08 9012786
20001124 61.26 62.66 59.74 61.78 2990112
20001127 62.84 64.42 62.19 62.84 7324359
20001128 63.18 64.64 61.96 62.04 6977178
20001129 61.96 64.53 61.03 63.71 5783379
20001130 62.48 63.54 59.39 59.50 8620270
20001201 60.97 62.66 59.21 60.61 5621818
20001204 61.31 62.19 58.28 60.74 7291426
20001205 61.73 64.30 60.79 64.18 6553013
20001206 62.77 62.95 60.90 61.73 8270310
20001207 61.15 61.61 59.62 61.20 5601609
20001208 61.49 64.42 60.50 63.95 6702492
20001211 63.13 65.47 62.25 64.77 8060419
20001212 64.71 66.17 63.48 63.83 5718370
20001213 65.11 65.70 62.43 62.77 7732592
20001214 62.95 62.95 59.39 60.15 8348471
20001215 59.74 60.21 54.24 56.06 15603756
20001218 58.04 61.44 58.04 59.68 8695544
20001219 60.15 63.60 60.15 61.08 8949059
20001220 59.68 62.55 59.50 59.50 7489021
20001221 59.97 61.26 57.05 59.57 9250583
20001222 59.44 62.43 59.39 62.43 5740182
20001226 62.25 63.71 62.19 63.36 4077844
20001227 62.19 62.55 60.85 61.44 7506235
20001228 61.61 62.61 60.90 62.14 6805994
20001229 62.55 63.02 59.80 59.80 6230853
20010102 61.61 62.19 58.34 58.81 6895703
20010103 59.10 63.07 56.69 62.72 10817011
20010104 61.61 62.90 57.46 58.63 9916502
20010105 58.34 58.40 54.13 54.53 16446740
20010108 54.36 55.29 50.74 54.89 11515969
20010109 55.00 58.10 54.82 57.99 9652401
20010110 56.69 58.51 56.23 56.82 9895224
20010111 56.58 58.74 54.95 56.69 8409417
20010112 57.16 57.23 55.18 55.88 5891051
20010116 56.11 58.34 55.76 57.57 5892975
20010117 58.35 59.74 55.65 56.58 7082926
20010118 56.99 58.57 56.40 58.04 5889019
20010119 57.75 57.87 55.54 56.11 10840961
20010122 65.47 66.29 62.02 63.24 58655708
20010123 62.55 64.48 62.48 63.36 17472992
20010124 63.24 65.65 62.55 64.59 14879137
20010125 65.41 67.52 65.36 67.34 22900956
20010126 67.28 67.69 65.94 67.05 9212625
20010129 66.64 66.69 66.05 66.40 7602573
20010130 66.51 66.58 65.58 66.40 7586856
20010131 66.11 66.46 65.23 65.76 9523665
20010201 65.29 65.76 64.35 64.82 8281537
20010202 64.94 66.40 64.82 65.41 6310939
20010205 65.29 65.58 63.62 63.89 7464428
20010206 63.89 66.11 63.48 65.36 8609043
20010207 65.10 66.51 64.89 66.05 8845664
20010208 66.46 66.64 64.94 65.29 4686880
20010209 64.89 67.98 63.89 67.86 11116610
20010212 67.39 70.09 67.34 69.39 11910302
20010213 69.44 70.20 67.45 67.63 9173598
20010214 67.69 68.33 65.52 67.34 8701104
20010215 67.10 67.57 66.35 67.39 6591613
20010216 66.76 67.52 65.58 66.64 6346437
20010220 66.58 66.58 63.89 64.01 11516717
20010221 64.12 67.81 63.95 66.05 11287794
20010222 65.99 68.16 65.00 65.52 10648820
20010223 64.53 65.99 63.83 65.88 8990118
20010226 66.22 68.92 65.70 68.63 9510300
20010227 67.86 69.97 67.81 69.15 11195626
20010228 70.03 70.20 67.23 67.39 11683838
20010301 67.05 68.04 65.06 66.42 10561785
20010302 66.35 69.32 65.70 67.75 9364457
20010305 67.10 69.21 66.93 68.10 6544353
20010306 68.27 69.10 67.23 68.92 7415030
20010307 68.80 69.32 65.29 66.58 9591348
20010308 66.22 66.22 63.02 64.12 13262348
20010309 63.71 66.22 62.19 62.31 8257051
20010312 60.79 61.90 57.28 57.34 10325698
20010313 58.57 62.02 57.87 60.85 12901803
20010314 59.07 63.48 59.03 60.79 14285284
20010315 61.84 62.48 60.61 60.90 7345209
20010316 59.15 60.79 57.99 58.34 12513885
20010319 59.02 60.79 58.07 59.80 8645290
20010320 59.62 59.80 57.28 57.34 9378463
20010321 57.16 57.16 51.20 51.85 25962600
20010322 49.68 51.49 42.50 51.38 51977488
20010323 51.03 53.42 50.74 52.55 15430434
20010326 53.95 55.83 52.84 55.07 13973496
20010327 55.57 56.94 54.30 56.82 11502283
20010328 55.88 57.99 55.18 55.70 9933610
20010329 55.00 57.99 54.82 55.83 10624442
20010330 56.40 57.46 55.47 56.29 7673677
20010402 55.54 56.35 52.32 53.31 11524523
20010403 52.61 54.48 50.56 51.15 14664648
20010404 50.62 52.26 48.81 51.44 14378628
20010405 53.08 53.31 48.92 53.13 15921960
20010406 52.02 54.36 50.86 50.91 13683626
20010409 51.25 51.39 50.05 50.48 12098808
20010410 51.03 51.60 48.07 48.17 16118272
20010411 50.18 51.11 47.05 48.51 19977244
20010412 48.49 50.69 48.47 50.63 11284266
20010416 50.70 52.37 50.41 51.05 8440745
20010417 50.53 53.64 50.50 53.40 9992204
20010418 55.39 57.64 53.73 57.56 15609210
20010419 57.27 57.87 54.99 57.13 10029841
20010420 55.81 56.20 55.21 55.70 9007867
20010423 55.27 56.85 54.24 56.07 8245931
20010424 56.28 56.58 53.37 53.73 10389638
20010425 53.50 55.15 53.47 54.62 8133769
20010426 54.90 55.24 51.30 52.27 11115434
20010427 53.46 57.52 53.46 56.00 24505876
20010430 57.24 58.22 56.07 57.18 13306080
20010501 57.06 58.10 55.22 57.41 8774667
20010502 58.45 58.55 55.93 58.21 7940558
20010503 57.38 57.66 54.95 55.59 7773865
20010504 54.86 59.14 53.31 58.35 13126128
20010507 57.89 58.40 56.41 58.07 6333927
20010508 58.15 58.92 56.30 58.15 6991185
20010509 57.84 58.83 56.58 57.01 7710780
20010510 57.99 58.41 56.11 56.28 7913827
20010511 56.62 57.28 56.02 56.68 5806474
20010514 57.80 58.22 56.31 57.00 7805728
20010515 57.13 57.41 56.58 56.65 6578675
20010516 56.86 60.79 56.48 60.79 10551841
20010517 60.59 62.76 60.37 62.48 10846201
20010518 61.45 62.19 60.42 61.22 7531149
20010521 61.49 62.66 60.34 62.56 7662985
20010522 63.04 63.18 61.07 61.95 7684904
20010523 61.40 62.99 59.90 59.96 9436202
20010524 60.30 62.85 59.60 62.79 7409684
20010525 62.52 62.57 61.03 61.60 4464586
20010529 61.82 63.02 61.12 62.94 7094580
20010530 62.10 63.22 61.12 61.56 9443473
20010531 61.40 62.71 61.18 62.08 7319226
20010601 62.35 64.15 62.23 64.14 6636307
20010604 64.11 65.47 63.72 65.36 8319495
20010605 65.15 66.03 65.00 65.49 9106771
20010606 65.12 65.33 63.50 63.78 6283139
20010607 63.72 65.47 63.27 64.36 6443203
20010608 64.53 64.53 62.85 63.08 3450631
20010611 63.69 63.83 61.26 62.43 5699337
20010612 60.15 63.12 58.83 62.59 13621718
20010613 62.44 64.53 62.21 63.36 10035294
20010614 62.76 63.60 62.01 62.61 8767717
20010615 62.15 63.13 61.31 62.72 10625190
20010618 62.38 63.64 62.08 62.64 5380064
20010619 63.12 63.60 62.38 62.63 6485438
20010620 62.40 64.54 62.40 63.07 8672769
20010621 62.76 63.83 61.74 62.94 10276620
20010622 62.67 62.77 60.89 60.92 7464535
20010625 61.09 61.09 58.46 60.09 9417277
20010626 59.29 61.24 58.69 59.08 7540665
20010627 58.97 60.21 58.45 59.02 7040156
20010628 59.20 60.89 58.45 58.61 8731898
20010629 57.18 58.99 55.65 56.75 10638235
20010702 57.70 58.08 57.11 57.68 6148095
20010703 57.56 57.80 56.69 56.79 4284741
20010705 56.62 56.66 54.37 54.45 10169590
20010706 54.29 54.80 52.51 53.46 8831978
20010709 54.01 56.10 53.91 54.92 8773812
20010710 55.67 55.90 53.50 53.80 9374935
20010711 53.69 54.56 52.70 53.32 11256893
20010712 53.57 53.58 50.90 51.53 13408940
20010713 51.51 53.48 51.20 52.04 12164994
20010716 52.37 52.61 50.00 50.51 10222196
20010717 51.11 52.27 51.11 51.49 9288541
20010718 52.29 56.82 52.14 56.16 15995203
20010719 55.49 56.11 54.14 55.64 9420164
20010720 55.79 56.84 55.41 56.78 7721686
20010723 57.25 57.75 54.71 54.80 8094207
20010724 54.57 54.81 52.59 54.03 8318960
20010725 53.89 55.65 53.17 55.35 6795302
20010726 54.75 55.35 52.51 53.98 8497415
20010727 56.97 57.98 56.59 56.88 10982528
20010730 57.14 57.68 56.21 56.55 4320453
20010731 57.28 59.29 57.28 58.65 9120885
20010801 59.01 59.02 57.77 58.07 5419412
20010802 58.55 59.25 57.14 58.21 5721791
20010803 58.16 59.15 57.13 57.90 4127777
20010806 57.91 58.92 57.88 58.32 3384232
20010807 58.44 59.61 58.20 58.59 4526602
20010808 58.69 59.56 56.59 56.95 5718797
20010809 57.04 57.13 55.32 57.05 7446358
20010810 57.23 57.89 56.31 57.14 5257423
20010813 57.04 58.90 56.86 58.87 4426628
20010814 58.99 59.72 57.75 57.91 5658172
20010815 58.16 58.65 55.97 56.20 8187872
20010816 56.20 57.70 54.53 57.05 11502496
20010817 56.26 57.66 55.94 56.07 6303668
20010820 56.19 56.82 55.51 56.05 4836145
20010821 55.92 56.57 54.58 54.63 6374665
20010822 55.32 56.99 54.81 56.94 7471592
20010823 56.69 59.74 56.35 58.85 11841871
20010824 59.44 60.90 59.14 60.73 11858017
20010827 60.23 61.35 60.14 60.30 5012461
20010828 60.53 60.70 58.81 58.92 5027965
20010829 58.93 59.47 57.24 58.55 7303081
20010830 58.54 61.03 58.53 60.39 13072559
20010831 60.13 60.38 59.40 60.14 7023476
20010904 59.67 61.54 59.29 59.99 8000649
20010905 60.09 61.26 58.17 60.98 8244221
20010906 61.05 61.96 60.32 61.41 12559006
20010907 60.74 61.24 59.29 59.76 7621713
20010910 58.78 60.85 58.50 59.98 7130827
20010917 57.08 58.45 55.88 56.91 13180980
20010918 58.08 58.40 55.51 55.54 21526242
20010919 55.83 56.48 52.03 54.20 20366552
20010920 52.84 56.19 52.70 55.18 15862404
20010921 52.28 53.87 51.91 52.39 19852892
20010924 53.31 54.01 51.26 51.68 10633958
20010925 52.25 53.45 51.56 52.84 10637807
20010926 53.68 54.33 53.16 53.58 12105010
20010927 53.68 56.30 53.49 55.60 9654967
20010928 56.20 57.04 54.93 54.96 10715327
20011001 54.94 55.41 53.68 54.72 10774883
20011002 54.95 55.46 54.38 55.39 8047482
20011003 54.71 56.21 54.35 55.97 10039571
20011004 56.11 56.11 53.51 53.73 10115379
20011005 53.88 55.18 53.16 54.94 7369480
20011008 54.35 55.23 53.19 53.98 5325105
20011009 54.18 54.26 53.08 53.70 6266031
20011010 53.73 56.10 53.51 55.16 6768892
20011011 55.68 57.70 55.68 57.66 10188943
20011012 57.00 57.80 55.66 57.62 10384399
20011015 56.90 58.26 56.58 58.18 6755954
20011016 58.14 59.09 57.21 57.56 7127406
20011017 57.94 58.01 55.14 55.19 9359003
20011018 55.17 56.25 54.67 55.27 7521418
20011019 55.07 56.21 54.62 56.04 6924038
20011022 55.63 56.59 55.18 55.97 7772368
20011023 56.36 56.80 55.10 55.23 7744888
20011024 55.65 55.65 52.31 53.38 16873472
20011025 53.10 54.69 52.62 54.48 16027601
20011026 55.12 56.68 54.74 55.60 19223648
20011029 55.55 55.70 53.31 53.43 7276136
20011030 53.32 53.78 51.58 53.20 9384772
20011031 53.60 54.76 53.04 53.14 8999634
20011101 53.67 54.92 53.22 54.24 7571459
20011102 53.87 54.71 53.50 53.91 5595087
20011105 54.47 55.17 54.19 54.75 5381454
20011106 54.53 55.90 53.83 55.42 6925000
20011107 55.67 56.57 55.58 56.06 8651705
20011108 56.30 56.73 53.84 53.85 10434439
20011109 53.96 54.38 52.54 53.21 9116287
20011112 53.25 53.69 51.68 52.63 7680841
20011113 54.05 54.56 53.78 54.24 6337670
20011114 55.16 55.23 53.38 53.62 10464484
20011115 53.62 54.29 52.84 53.35 8709337
20011116 53.41 53.42 52.54 52.86 6765149
20011119 53.26 54.58 53.16 54.57 8655661
20011120 54.53 55.45 53.95 54.16 11636685
20011121 57.38 58.23 56.74 57.97 23233596
20011123 58.47 60.56 58.28 60.25 14081595
20011126 60.16 63.05 59.86 63.03 19084754
20011127 62.11 62.75 60.85 61.59 14334148
20011128 60.98 61.60 59.97 60.34 8151411
20011129 60.53 61.61 59.79 61.53 7472127
20011130 61.40 62.61 60.88 62.13 8239088
20011203 61.62 62.46 60.80 61.24 7171779
20011204 62.73 63.27 61.77 62.34 11762641
20011205 62.69 63.59 62.10 63.35 9486456
20011206 63.36 64.53 62.88 64.06 9255288
20011207 63.78 63.98 61.98 62.47 7923023
20011210 62.32 63.22 60.66 60.67 9138741
20011211 61.21 61.61 59.74 60.14 9900036
20011212 60.38 60.64 58.70 60.22 10987019
20011213 59.94 60.53 56.28 56.29 24791254
20011214 53.68 54.15 52.23 52.40 57778720
20011217 51.67 56.01 51.64 55.64 46410948
20011218 54.63 55.04 53.44 54.61 25553832
20011219 53.87 54.99 53.59 54.55 14725488
20011220 54.34 54.74 54.01 54.06 8692443
20011221 54.20 55.15 53.23 54.22 17395900
20011224 54.01 54.20 53.31 53.33 6732217
20011226 53.71 54.99 53.36 54.52 6908427
20011227 54.53 55.10 54.33 54.62 7041119
20011228 54.81 55.86 54.76 55.24 9081644
20011231 54.81 54.81 52.65 52.79 10735535
20020102 53.22 53.25 51.53 52.75 11303191
20020103 52.89 53.14 50.27 50.82 20394994
20020104 51.35 52.60 49.83 52.02 19883364
20020107 53.53 53.53 52.07 52.08 14602847
20020108 52.85 52.98 51.47 52.88 9917999
20020109 53.61 53.96 52.15 52.16 13357938
20020110 52.28 53.25 51.78 52.83 8661328
20020111 53.12 54.00 52.92 53.40 10331151
20020114 53.43 53.64 51.91 51.91 8686562
20020115 52.33 52.83 51.82 52.62 8228824
20020116 52.84 53.68 51.99 52.08 10742057
20020117 52.70 52.74 50.97 52.19 11872772
20020118 51.40 52.50 50.26 50.81 13931796
20020122 51.73 52.60 50.63 52.43 13279456
20020123 53.55 55.04 52.79 54.67 17861122
20020124 53.40 54.24 53.12 53.51 16598679
20020125 53.31 54.48 52.98 53.37 8400221
20020128 53.67 53.68 52.37 52.65 8263467
20020129 52.66 53.45 50.50 50.97 12595040
20020130 50.97 51.52 49.90 51.48 14263472
20020131 51.67 52.13 50.83 51.91 10754781
20020201 53.87 54.32 53.25 54.13 19140462
20020204 53.79 53.93 52.38 52.72 10045345
20020205 53.11 54.46 52.50 53.01 14934523
20020206 53.27 53.64 52.37 52.79 12084694
20020207 52.98 53.89 52.19 52.38 9633583
20020208 52.53 54.15 52.37 54.15 10916449
20020211 53.85 54.42 53.68 53.91 9122917
20020212 53.50 55.41 53.36 55.18 12456467
20020213 55.24 55.69 54.76 55.10 8293833
20020214 54.93 55.93 53.75 54.24 9598512
20020215 54.16 54.99 53.12 54.42 12324844
20020219 54.06 54.20 52.98 53.22 7525802
20020220 53.95 55.14 53.40 55.13 9682447
20020221 54.66 56.07 53.80 53.86 13992421
20020222 53.10 54.01 52.56 53.82 24299942
20020225 53.83 55.18 53.66 55.15 10737032
20020226 55.17 55.41 54.17 54.82 8538046
20020227 55.36 55.60 53.78 54.12 11216156
20020228 54.40 55.21 54.13 54.23 10093139
20020301 54.40 54.90 53.32 54.74 10089290
20020304 55.18 56.02 55.08 56.00 14000975
20020305 55.59 56.35 54.73 55.12 9243954
20020306 55.36 56.69 55.09 56.67 13173067
20020307 56.09 56.67 55.38 55.93 9900143
20020308 56.34 56.35 54.93 55.85 9438875
20020311 55.57 55.99 55.10 55.55 8866728
20020312 55.10 55.83 54.71 55.73 6198776
20020313 56.20 56.57 55.25 55.98 8654378
20020314 55.88 57.03 55.87 56.35 8740024
20020315 56.22 57.49 56.11 57.43 10677796
20020318 57.79 58.57 57.61 58.43 11012787
20020319 58.50 58.86 57.85 58.28 8438607
20020320 57.98 58.22 57.11 57.11 8770604
20020321 57.13 58.22 56.68 58.21 8648284
20020322 57.81 58.43 57.32 57.80 9246306
20020325 57.94 57.97 56.44 56.47 8863841
20020326 56.33 57.03 56.16 56.70 8740238
20020327 56.40 57.41 56.22 56.91 8452614
20020328 56.93 57.00 55.71 55.82 9510300
20020401 55.58 57.50 55.51 57.41 8681858
20020402 57.05 57.45 55.88 55.88 7511688
20020403 56.20 56.64 55.37 56.06 8726338
20020404 55.94 56.51 55.07 55.15 10626259
20020405 55.41 55.87 54.33 54.45 9788622
20020408 53.88 55.23 53.52 55.17 12187448
20020409 55.18 55.21 52.30 52.71 17960882
20020410 53.64 54.90 53.54 54.84 12352003
20020411 54.66 55.54 53.39 53.47 10624869
20020412 53.80 54.04 53.12 53.51 6275975
20020415 53.77 54.21 52.51 53.17 8716715
20020416 53.44 54.09 53.00 54.01 6945101
20020417 54.09 54.34 52.42 52.79 8060633
20020418 52.62 53.92 52.51 53.80 8446305
20020419 54.43 54.52 52.89 53.14 8314041
20020422 52.85 52.98 51.91 52.39 8247535
20020423 51.48 52.35 51.06 51.20 14293624
20020424 51.87 53.10 51.73 52.48 11717092
20020425 52.37 53.36 51.54 51.63 12633746
20020426 52.64 53.08 49.87 50.35 17928484
20020429 50.36 50.36 48.17 48.52 20131000
20020430 48.32 49.90 47.65 49.46 14423002
20020501 49.40 49.48 47.89 48.18 12887903
20020502 48.01 48.73 47.01 47.06 13130726
20020503 47.04 47.09 44.68 45.64 21502398
20020506 45.51 45.97 43.44 43.78 15877480
20020507 43.48 44.64 42.84 43.53 18746128
20020508 44.33 46.49 44.14 45.97 14963927
20020509 45.78 46.33 44.50 44.51 12281006
20020510 44.80 44.83 42.49 42.70 16428457
20020513 42.99 44.92 42.51 44.85 13245668
20020514 46.49 48.46 46.42 48.44 21641186
20020515 47.74 49.15 47.36 48.03 13480258
20020516 47.77 47.79 46.20 47.09 10787072
20020517 47.43 48.07 45.90 47.41 12978360
20020520 46.78 47.44 46.20 46.57 11193702
20020521 46.76 47.29 45.28 45.50 11202683
20020522 44.75 46.52 44.75 46.23 11006265
20020523 46.72 49.56 46.03 49.29 14080526
20020524 48.68 49.47 47.38 47.43 11339759
20020528 47.65 48.61 46.67 48.27 9279773
20020529 47.98 48.91 47.34 47.34 9488167
20020530 47.14 47.34 46.35 46.87 9602361
20020531 47.18 47.23 44.46 44.55 15629204
20020603 44.40 45.15 42.22 42.26 12530672
20020604 42.34 42.51 40.50 41.53 22607666
20020605 41.64 42.89 41.27 42.56 15193064
20020606 42.16 42.28 39.99 40.02 12796162
20020607 38.04 38.93 37.88 38.58 21281388
20020610 38.81 39.61 38.53 39.10 12470046
20020611 39.37 39.51 35.73 36.24 25984412
20020612 36.16 36.62 34.35 35.70 26747846
20020613 36.43 36.43 35.02 35.35 20128220
20020614 34.51 38.01 34.43 37.58 25275296
20020617 38.99 40.21 38.63 39.94 30450388
20020618 39.38 41.34 39.12 40.45 24955810
20020619 40.43 41.27 39.86 40.24 16952594
20020620 39.66 40.07 38.12 38.64 20541050
20020621 38.11 39.29 37.58 37.83 19866258
20020624 37.57 40.21 37.30 39.07 20474438
20020625 39.42 39.75 37.64 38.03 16119127
20020626 36.55 38.80 36.47 38.17 20337896
20020627 38.81 39.14 37.86 38.80 15902607
20020628 38.88 40.22 38.59 39.17 13915329
20020701 38.77 38.88 35.86 35.88 17142278
20020702 35.94 36.01 34.27 34.56 18673526
20020703 34.21 34.37 32.16 33.51 21208786
20020705 34.19 35.71 34.12 35.60 6921258
20020708 35.54 35.60 33.83 33.87 13023909
20020709 34.11 34.57 32.31 32.67 13847968
20020710 32.78 32.85 30.39 30.42 20221136
20020711 30.36 32.35 30.16 32.18 22433060
20020712 32.66 33.18 31.17 32.08 17698064
20020715 31.57 31.57 28.59 29.06 28564154
20020716 29.19 32.39 29.16 30.74 40017784
20020717 32.68 34.72 32.61 34.70 31009812
20020718 34.31 34.36 31.70 32.06 22981898
20020719 31.85 33.50 31.24 33.16 29409490
20020722 33.51 34.51 32.99 33.00 25928064
20020723 33.09 33.76 32.54 33.29 29551056
20020724 32.45 36.99 31.99 34.69 27986232
20020725 37.98 39.61 37.68 39.22 46218808
20020726 39.08 40.57 38.13 40.57 18462460
20020729 40.96 41.38 39.75 41.17 22387510
20020730 40.60 43.63 40.55 42.54 26796176
20020731 40.20 43.49 40.17 42.68 35973624
20020801 42.83 42.89 40.50 40.59 16962112
20020802 40.79 41.72 39.85 40.69 16617925
20020805 40.40 41.23 39.26 39.49 16161469
20020806 40.14 41.70 39.89 41.37 17603224
20020807 42.17 42.88 41.27 42.76 16252033
20020808 42.61 44.93 42.42 44.92 20680050
20020809 44.14 45.41 43.79 44.64 13135644
20020812 43.97 45.11 43.68 44.87 10374989
20020813 44.41 44.82 42.54 42.68 15461548
20020814 42.65 44.76 42.09 44.44 17658930
20020815 44.35 45.50 43.65 44.70 14373924
20020816 44.41 45.10 43.75 44.45 11895012
20020819 44.28 44.46 43.40 43.41 12320995
20020820 43.04 44.29 42.85 43.65 12435189
20020821 44.14 44.85 43.58 44.61 11670473
20020822 44.56 45.75 43.97 45.40 12537515
20020823 45.19 45.73 44.06 44.21 11704689
20020826 44.46 44.52 42.49 43.81 12107255
20020827 43.96 44.13 42.27 42.28 11772799
20020828 42.55 43.12 42.10 42.25 13136179
20020829 42.12 43.38 41.80 42.44 12031019
20020830 42.48 43.54 42.09 42.11 10424602
20020903 42.03 42.10 40.14 40.16 15703088
20020904 40.50 41.81 40.06 41.26 13963766
20020905 40.78 41.37 40.39 40.40 13240857
20020906 41.25 42.60 41.25 41.85 11249409
20020909 41.53 42.87 40.98 42.04 13072773
20020910 42.17 43.31 41.99 43.07 12748688
20020911 43.31 44.04 42.68 42.69 8988835
20020912 42.59 42.83 41.99 42.16 9475657
20020913 41.92 43.04 41.62 42.71 11853419
20020916 42.43 42.78 41.81 42.36 8097842
20020917 42.93 43.42 42.07 42.25 11121101
20020918 41.81 42.84 41.02 42.54 14433052
20020919 41.71 42.05 39.21 39.29 28490482
20020920 39.56 39.69 37.92 39.02 25060916
20020923 38.64 38.89 36.59 37.42 17817178
20020924 36.78 40.03 36.70 39.35 23382966
20020925 40.07 41.48 39.26 41.21 18426640
20020926 41.49 41.75 40.08 40.83 15034069
20020927 40.52 41.85 38.97 39.28 20473474
20020930 38.78 40.16 38.13 39.00 23745652
20021001 39.38 42.04 39.26 41.67 22417236
20021002 41.53 43.00 41.53 41.85 20614720
20021003 41.64 43.42 41.63 42.79 15993278
20021004 42.97 43.09 40.76 40.83 20000980
20021007 40.50 42.47 40.37 41.81 19525386
20021008 42.14 43.34 42.10 42.83 23703738
20021009 42.40 43.39 42.32 42.67 18980396
20021010 42.60 45.15 42.46 45.12 23967410
20021011 45.59 46.09 44.47 44.98 21731536
20021014 45.11 46.27 44.99 46.00 15288333
20021015 46.75 47.23 46.16 47.21 21787136
20021016 46.63 48.17 46.60 47.12 16730515
20021017 48.06 48.63 46.15 46.90 18570238
20021018 46.81 47.67 46.34 47.21 15503035
20021021 46.90 47.40 46.29 47.12 14592689
20021022 46.62 47.26 46.16 46.58 13903033
20021023 46.72 46.91 45.55 46.76 19789166
20021024 47.23 47.25 45.50 45.53 25700318
20021025 45.66 46.85 45.66 46.57 13567294
20021028 46.85 47.11 45.66 45.89 13052779
20021029 46.01 46.53 44.75 45.70 14473256
20021030 45.66 46.49 44.70 44.93 13578414
20021031 45.13 45.15 42.51 43.55 39635536
20021101 43.68 43.96 42.86 43.58 19865936
20021104 44.33 45.80 44.25 45.23 16952594
20021105 44.98 47.10 44.84 46.84 15887638
20021106 44.27 44.42 42.23 43.22 40188864
20021107 42.47 43.87 42.02 42.40 16564891
20021108 42.67 42.78 41.06 41.28 15647488
20021111 42.08 42.58 41.30 41.34 13831181
20021112 41.64 42.83 41.62 42.57 15676999
20021113 42.10 43.21 41.55 42.04 16990874
20021114 42.55 44.19 42.28 44.14 13516933
20021115 43.87 45.36 43.86 44.66 15658608
20021118 45.34 45.49 43.18 43.21 12823214
20021119 43.13 43.84 42.62 42.77 13491057
20021120 42.96 44.15 42.80 43.79 14791780
20021121 44.00 44.82 43.29 44.76 15636689
20021122 44.76 44.95 43.93 44.38 13379536
20021125 44.43 45.29 43.27 43.82 14418190
20021126 43.26 44.89 43.24 43.98 17800604
20021127 44.26 45.40 44.25 45.16 12284534
20021129 45.27 45.27 43.95 44.14 4824169
20021202 45.74 46.16 44.60 45.43 17110414
20021203 45.16 45.28 44.08 44.10 11049783
20021204 43.95 44.71 43.55 43.89 13333132
20021205 44.68 45.10 44.19 44.92 14156442
20021206 44.22 46.42 43.98 46.20 18222524
20021209 45.92 46.74 44.55 44.56 17002422
20021210 45.01 45.34 43.87 44.03 14875501
20021211 43.95 44.70 43.84 44.21 16183923
20021212 46.20 47.42 46.13 47.18 33501448
20021213 46.80 47.77 46.79 47.06 15862297
20021216 47.09 47.37 46.42 47.24 15413647
20021217 46.95 48.82 46.92 48.28 17924956
20021218 48.07 48.87 47.72 48.40 12797125
20021219 48.54 49.11 47.37 47.48 14692235
20021220 48.09 48.52 47.04 48.15 20008252
20021223 48.26 48.75 47.57 48.30 9872770
20021224 49.25 49.59 47.81 48.12 11148794
20021226 48.23 48.59 47.23 47.40 8839997
20021227 47.21 47.23 45.87 46.33 9144087
20021230 46.12 46.41 45.30 45.98 10686136
20021231 45.83 46.09 44.85 45.21 12289773
20030102 45.21 46.20 44.98 46.13 15205360
20030103 46.25 46.44 45.43 46.00 8870257
20030106 45.87 47.18 45.65 47.01 15419848
20030107 47.64 47.68 46.70 46.99 16758743
20030108 46.76 46.90 45.64 45.71 12962856
20030109 46.19 47.19 45.77 46.47 14861494
20030110 46.06 47.42 45.82 47.17 13540135
20030113 47.69 48.31 47.23 48.18 13770876
20030114 47.98 48.35 47.65 47.79 10510141
20030115 48.17 48.40 47.32 47.44 12626796
20030116 47.82 48.97 47.59 47.87 19533512
20030117 48.40 48.66 47.84 48.00 20112822
20030121 48.14 48.22 47.40 47.58 16689991
20030122 47.54 49.57 47.49 49.10 18755750
20030123 49.64 50.22 48.79 50.04 19153078
20030124 49.18 49.72 48.46 48.86 16371039
20030127 48.21 48.46 46.97 47.49 13635511
20030128 47.75 48.55 47.06 48.25 13306401
20030129 47.81 48.99 47.43 48.81 12877531
20030130 49.03 49.12 47.60 47.68 9816315
20030131 47.56 48.52 47.44 47.66 12630217
20030203 47.75 48.89 47.56 48.75 10361945
20030204 48.26 48.62 47.74 48.47 9854379
20030205 48.76 49.18 47.84 47.95 13117039
20030206 47.86 48.35 47.42 47.97 9709605
20030207 48.42 48.90 48.25 48.72 11184934
20030210 48.75 49.57 48.45 49.55 11287580
20030211 49.57 50.47 49.43 49.99 14054971
20030212 49.71 50.08 48.75 48.93 11708859
20030213 48.90 48.91 47.77 48.43 11663416
20030214 48.19 49.33 48.10 49.19 10435080
20030218 49.29 50.17 49.15 50.15 9447322
20030219 50.12 50.52 49.95 50.48 10094529
20030220 50.34 50.63 49.61 50.49 11195840
20030221 50.51 51.16 50.05 51.06 11849784
20030224 50.79 51.15 49.64 49.71 10786003
20030225 49.39 50.46 48.79 50.37 15002099
20030226 49.96 50.92 49.75 49.80 13263418
20030227 50.01 50.84 49.81 50.56 10814444
20030228 50.56 51.12 50.39 51.10 11546335
20030303 51.20 51.39 50.11 50.36 10297791
20030304 50.19 51.21 50.16 50.62 11658605
20030305 50.42 51.95 50.41 51.75 16292878
20030306 51.47 52.33 51.37 51.81 13847219
20030307 51.53 52.36 51.28 52.09 13303728
20030310 51.59 52.07 51.33 51.53 9645023
20030311 51.64 51.90 51.26 51.44 11842620
20030312 51.52 51.91 50.66 51.59 12264646
20030313 52.20 53.31 51.81 53.31 15906136
20030314 53.25 54.26 52.98 53.91 15470423
20030317 53.60 55.09 53.42 54.81 14587771
20030318 54.81 55.10 54.31 55.06 11574349
20030319 54.95 55.18 54.01 54.53 12693088
20030320 54.38 54.48 53.41 54.22 11965475
20030321 54.95 55.16 54.09 54.77 12108431
20030324 54.05 54.39 53.43 53.63 11845720
20030325 53.82 55.12 53.80 54.67 10539544
20030326 54.58 55.24 54.14 54.20 10828238
20030327 54.01 54.90 53.87 54.78 10431766
20030328 54.62 55.14 54.57 54.77 7826471
20030331 54.38 54.66 53.82 53.82 10931312
20030401 54.17 55.09 54.06 54.73 10538368
20030402 55.63 55.93 55.32 55.86 10790173
20030403 55.86 56.07 55.13 55.55 12048982
20030404 55.80 56.08 55.25 55.44 7890518
20030407 56.02 56.35 54.35 54.63 12977291
20030408 54.43 55.26 54.34 54.85 10768467
20030409 54.79 55.18 53.87 53.87 9893513
20030410 53.80 54.35 53.22 54.20 8783542
20030411 54.47 54.88 53.59 54.13 7602787
20030414 54.31 55.54 54.16 55.25 8389315
20030415 55.42 56.27 55.40 56.26 11974991
20030416 56.40 56.46 55.12 55.68 11149542
20030417 55.83 56.35 55.46 56.24 10234599
20030421 56.40 56.96 55.93 56.19 9336763
20030422 55.93 57.05 55.93 56.99 14472507
20030423 58.18 59.70 57.99 59.67 25876100
20030424 59.39 60.28 58.86 59.85 13631982
20030425 59.63 59.81 58.91 58.92 9730028
20030428 58.56 59.69 58.41 58.82 9506344
20030429 58.84 59.26 57.52 58.08 13784669
20030430 57.78 58.22 57.28 57.33 12859568
20030501 57.30 58.60 57.21 58.48 11243528
20030502 58.24 59.50 57.99 59.17 10055395
20030505 58.97 59.85 58.65 58.65 8657051
20030506 58.34 58.43 56.45 57.02 19851608
20030507 56.73 56.86 55.58 55.69 24300798
20030508 55.54 57.02 55.51 56.55 12812736
20030509 56.67 57.47 56.25 57.27 10244008
20030512 57.27 58.29 56.81 57.98 9064857
20030513 57.88 58.43 57.51 57.52 7981724
20030514 57.98 58.07 57.33 57.85 7824546
20030515 58.03 58.80 57.85 58.57 7106770
20030516 58.66 59.15 58.16 58.28 7140664
20030519 58.81 59.03 56.08 56.37 16488441
20030520 56.51 57.14 56.36 57.08 11439198
20030521 56.26 57.17 56.01 56.76 10210114
20030522 56.61 58.51 56.55 57.86 10020859
20030523 57.85 58.22 57.15 57.79 6793270
20030527 57.70 59.86 57.53 59.53 17526238
20030528 59.67 59.86 59.11 59.62 9064964
20030529 59.58 60.69 58.83 59.22 11796215
20030530 59.61 60.70 59.48 60.55 9031818
20030602 60.83 61.45 58.97 59.44 15326718
20030603 59.27 60.04 58.92 59.91 8655875
20030604 59.47 60.32 59.29 60.31 8496132
20030605 60.32 61.35 59.86 61.20 10653952
20030606 61.65 61.73 59.15 59.28 14202205
20030609 59.11 59.90 58.41 58.67 9414604
20030610 58.97 59.66 58.58 59.55 8526819
20030611 60.05 61.22 59.69 61.10 11227276
20030612 61.46 61.59 60.22 60.82 8830374
20030613 60.98 61.34 60.44 60.79 7095436
20030616 61.35 63.13 61.23 63.13 10723025
20030617 63.14 63.17 62.16 62.51 8678650
20030618 62.18 62.66 60.87 61.60 11588784
20030619 61.19 61.62 59.49 59.69 15688761
20030620 60.73 61.21 59.69 60.76 17763288
20030623 60.83 61.48 59.09 59.97 9799955
20030624 60.01 61.43 59.88 60.84 11162801
20030625 61.02 61.73 60.10 60.41 9446467
20030626 60.42 62.17 60.36 62.03 10243687
20030627 62.05 62.26 60.94 60.96 7526337
20030630 60.71 62.87 60.01 61.67 11173707
20030701 61.25 61.95 60.52 61.59 9411610
20030702 61.93 62.96 61.86 62.86 11304688
20030703 62.38 62.85 61.67 62.08 5526977
20030707 62.70 64.81 62.66 64.45 10689344
20030708 64.47 65.47 64.34 65.46 9166541
20030709 65.33 65.84 64.93 65.42 10130135
20030710 64.73 65.54 64.70 65.01 6862770
20030711 65.46 65.89 65.00 65.28 6490891
20030714 65.56 66.64 65.51 65.93 8657265
20030715 66.50 67.68 66.40 66.91 13336446
20030716 67.07 67.34 65.77 66.76 7498644
20030717 66.46 67.34 65.79 66.14 8937084
20030718 66.31 66.45 65.72 66.19 7526230
20030721 65.88 65.93 64.06 64.61 9742217
20030722 65.01 65.67 64.19 64.47 11930511
20030723 65.98 65.99 64.07 65.21 13575955
20030724 65.50 65.82 63.80 63.88 9407012
20030725 64.18 64.38 63.25 64.26 9792471
20030728 64.53 65.58 64.06 65.36 7586642
20030729 65.46 65.56 63.85 64.80 8714683
20030730 64.94 65.21 64.25 65.13 7661274
20030731 65.47 66.31 64.82 64.93 11164191
20030801 64.84 64.95 63.79 63.83 6565096
20030804 63.62 64.63 62.52 63.75 8890786
20030805 63.80 64.08 61.84 61.89 7538099
20030806 61.88 62.74 60.80 61.79 12508325
20030807 61.62 62.76 61.56 62.68 8550877
20030808 62.76 63.60 62.47 62.49 6345047
20030811 62.25 63.44 62.06 63.14 5460898
20030812 63.28 64.70 63.25 64.58 7446465
20030813 64.71 65.00 63.27 63.63 7418665
20030814 63.74 64.20 63.11 64.14 5670789
20030815 64.25 64.62 63.91 64.25 2579313
20030818 64.49 65.30 64.16 65.01 4575572
20030819 65.04 65.13 63.61 63.90 6995676
20030820 63.52 64.44 63.49 64.17 5227805
20030821 64.29 64.89 64.10 64.25 6870897
20030822 64.49 64.79 62.13 62.18 10769109
20030825 62.16 62.59 61.49 61.91 5927725
20030826 61.63 61.75 60.37 61.29 8985627
20030827 61.43 61.73 60.81 61.47 7819307
20030828 61.73 62.04 60.59 61.99 8027915
20030829 61.64 62.06 61.46 61.67 5114039
20030902 61.64 63.45 61.35 63.45 9381778
20030903 63.67 63.83 61.86 62.02 9652187
20030904 61.98 63.04 61.82 62.79 6949165
20030905 62.60 63.42 62.47 62.92 7594233
20030908 62.97 64.31 62.85 63.78 8983275
20030909 63.64 63.99 62.85 63.05 8322168
20030910 62.90 63.73 62.55 62.65 7828609
20030911 63.00 64.00 62.70 63.83 7716661
20030912 63.70 64.27 63.00 64.08 6658547
20030915 64.10 64.53 63.85 64.06 5872874
20030916 64.30 65.32 64.10 65.29 7388620
20030917 65.06 65.30 64.57 65.12 8482766
20030918 65.11 65.60 64.60 65.47 7938634
20030919 64.81 65.22 63.53 64.43 16012738
20030922 63.83 64.40 63.50 64.03 10142752
20030923 63.87 64.35 63.55 64.14 7247374
20030924 63.62 64.16 61.41 61.59 12964887
20030925 61.50 62.09 60.06 61.15 13211667
20030926 61.46 61.76 60.34 60.93 8888113
20030929 61.02 61.32 59.49 61.14 10043527
20030930 60.78 61.38 60.00 60.34 10266783
20031001 60.68 61.99 60.36 61.99 10668922
20031002 61.63 62.25 61.30 61.87 7673998
20031003 62.37 62.37 60.40 60.76 11944945
20031006 60.88 60.98 59.88 60.73 6062984
20031007 60.65 61.97 60.45 61.92 8571940
20031008 61.92 61.98 60.82 60.96 7139274
20031009 61.75 62.61 61.59 62.22 8901906
20031010 62.12 62.61 61.49 61.78 6434863
20031013 62.10 63.13 62.03 62.79 5730880
20031014 62.37 62.60 61.76 62.48 8465124
20031015 62.77 62.77 60.88 61.10 9415245
20031016 61.03 61.60 60.59 60.94 7191025
20031017 60.25 60.52 58.73 58.93 15349279
20031020 58.94 59.11 57.12 57.88 19596596
20031021 58.77 60.23 58.73 59.53 18117526
20031022 57.96 58.03 55.98 56.40 26472412
20031023 56.10 56.37 55.21 55.87 19306192
20031024 55.83 57.81 55.45 57.49 13083786
20031027 58.04 58.09 56.48 56.89 10198887
20031028 57.05 57.41 56.16 56.91 12882556
20031029 56.77 56.77 55.93 56.26 11688650
20031030 57.66 57.95 56.72 57.15 10955156
20031031 57.46 58.59 57.27 57.76 10788890
20031103 58.25 58.31 56.86 57.19 10092926
20031104 57.05 57.94 56.83 57.13 8416260
20031105 57.02 57.60 56.77 57.27 8001611
20031106 56.97 57.47 56.93 57.17 8809738
20031107 57.41 57.45 55.69 56.07 12180711
20031110 56.26 56.40 55.09 55.31 13293463
20031111 55.26 55.40 54.37 55.16 10919016
20031112 55.53 56.47 55.09 56.38 8912812
20031113 56.24 56.58 55.70 56.07 12201882
20031114 55.60 55.85 54.29 54.48 17102822
20031117 55.28 56.15 54.92 56.06 12637488
20031118 56.09 56.69 54.88 55.03 11512975
20031119 55.88 57.14 55.36 56.21 11709500
20031120 56.10 57.13 55.71 55.88 12606694
20031121 55.21 56.43 54.67 56.07 14269460
20031124 55.55 56.37 54.96 56.27 12989266
20031125 55.85 56.15 55.00 55.10 12780979
20031126 55.18 55.26 54.30 54.38 9982153
20031128 53.46 54.48 53.40 53.89 6376590
20031201 54.05 55.46 54.05 55.39 10651493
20031202 55.30 56.06 54.99 55.08 11256786
20031203 55.41 55.62 54.85 55.03 9934572
20031204 54.76 56.06 54.71 55.75 9736015
20031205 55.72 55.73 54.35 54.53 9729814
20031208 54.53 54.71 53.41 54.20 11806373
20031209 55.07 55.18 54.03 54.18 10819363
20031210 54.08 54.95 53.89 54.44 8208401
20031211 54.67 55.13 53.08 54.94 10050691
20031212 54.99 55.65 54.67 55.58 8965632
20031215 55.62 56.51 55.62 55.86 14118377
20031216 55.20 56.61 55.13 56.47 13872988
20031217 56.55 58.26 56.49 58.13 13513511
20031218 58.22 58.33 57.28 57.60 8766006
20031219 58.12 58.13 57.28 57.85 9181404
20031222 57.61 57.75 56.98 57.20 7322648
20031223 57.44 57.99 57.20 57.77 6892602
20031224 57.61 57.94 57.43 57.48 2175249
20031226 57.55 57.71 57.08 57.16 1761670
20031229 57.47 57.99 57.39 57.86 4648922
20031230 57.99 58.03 57.48 57.96 5964721
20031231 57.94 58.28 57.41 57.79 6059455
20040102 58.05 58.73 58.01 58.31 6344085
20040105 58.70 58.75 57.86 58.31 8202307
20040106 58.31 59.11 58.13 58.50 9319763
20040107 58.43 59.39 58.36 59.28 9803591
20040108 59.51 59.76 58.72 59.26 9754299
20040109 58.76 59.82 58.47 58.92 11138422
20040112 59.16 59.29 58.02 58.95 8515271
20040113 59.05 59.67 58.87 59.62 9152107
20040114 59.67 60.23 59.48 59.90 10950451
20040115 60.08 60.31 58.98 59.06 11795146
20040116 59.46 59.78 59.24 59.39 12164566
20040120 59.86 59.93 58.70 58.87 10029520
20040121 58.80 59.38 58.52 58.74 11736872
20040122 58.91 59.36 57.14 57.49 18389538
20040123 58.01 60.14 57.66 59.79 16973444
20040126 59.50 61.47 59.38 61.10 11824550
20040127 60.65 60.98 60.27 60.32 7986642
20040128 60.61 61.26 59.93 60.14 12172799
20040129 60.20 61.07 60.11 60.78 9587499
20040130 60.73 60.89 60.31 60.47 7196799
20040202 60.46 62.55 60.33 61.85 11791510
20040203 61.96 62.38 61.51 61.94 7837698
20040204 61.75 62.19 61.03 61.13 8773063
20040205 61.49 61.59 60.16 60.37 8908321
20040206 60.45 61.31 60.42 60.66 7062824
20040209 61.03 61.07 60.00 60.06 6600808
20040210 59.98 60.84 59.58 60.76 7640210
20040211 60.68 61.80 60.43 61.58 7668331
20040212 61.01 61.87 60.84 61.12 7443899
20040213 60.89 61.50 60.47 60.48 6102224
20040217 60.83 61.09 60.16 60.37 5982577
20040218 60.36 60.89 59.93 59.93 7421659
20040219 60.40 60.69 59.16 59.17 7622996
20040220 59.78 60.11 58.94 59.45 7649192
20040223 59.45 59.60 58.94 59.03 6239728
20040224 58.92 60.23 58.92 59.17 6893351
20040225 59.06 60.36 58.99 59.60 6560498
20040226 59.29 60.26 59.20 60.22 6404283
20040227 60.58 60.71 59.39 59.42 8092817
20040301 60.01 60.15 59.15 60.09 8101478
20040302 60.31 60.65 59.39 59.43 9122382
20040303 59.20 59.33 58.52 58.96 8922649
20040304 58.73 59.19 58.33 58.82 9141628
20040305 58.53 59.85 58.33 59.15 10776914
20040308 59.06 59.26 58.29 58.42 8781403
20040309 58.51 59.15 58.31 58.70 8402039
20040310 58.70 58.82 56.82 57.09 12422144
20040311 56.72 57.88 56.15 56.30 10682287
20040312 56.53 57.19 55.99 56.91 9260099
20040315 56.73 56.77 55.26 55.63 11791083
20040316 56.00 56.14 54.67 55.23 11557241
20040317 55.40 57.58 55.33 57.33 14169486
20040318 57.18 57.81 56.86 57.22 9265445
20040319 57.47 58.03 56.98 57.00 10550985
20040322 56.96 57.35 56.11 56.22 9995091
20040323 56.77 56.84 54.05 54.09 20374784
20040324 54.28 55.06 54.19 54.41 18511752
20040325 54.58 55.60 54.15 55.21 12026528
20040326 55.25 55.41 54.29 54.33 10226901
20040329 54.17 56.15 54.10 55.69 12461813
20040330 55.82 55.93 54.90 55.20 9466141
20040331 55.10 55.18 54.34 54.38 10813161
20040401 54.43 55.09 54.38 54.84 9460046
20040402 55.79 55.80 54.80 55.66 9925270
20040405 55.65 55.96 55.38 55.83 7721151
20040406 55.58 55.75 54.92 54.95 8636736
20040407 55.06 55.12 54.24 54.25 10021608
20040408 54.81 55.01 54.24 54.53 7144514
20040412 54.64 55.16 54.54 55.04 5115642
20040413 55.20 55.56 54.75 54.81 9486884
20040414 54.77 55.69 54.60 55.24 10063735
20040415 55.27 56.72 55.26 56.45 12663684
20040416 56.47 56.86 56.11 56.25 9683302
20040419 56.26 56.66 56.08 56.52 7640210
20040420 56.55 56.58 54.73 54.78 10001827
20040421 55.10 55.28 53.12 53.32 23523892
20040422 53.41 53.99 52.65 53.44 19710148
20040423 54.95 55.16 54.30 54.53 16485767
20040426 55.21 55.73 54.75 55.24 9834812
20040427 55.53 56.11 54.95 56.05 10941256
20040428 55.66 55.94 54.76 54.83 10465553
20040429 55.08 55.54 53.92 54.36 9302334
20040430 54.49 54.62 52.62 52.76 11210489
20040503 53.74 54.62 53.17 54.19 10378197
20040504 54.40 54.53 53.43 53.96 10586805
20040505 54.05 54.99 53.71 54.67 9112545
20040506 54.34 54.59 53.42 54.04 7382846
20040507 53.83 55.13 53.25 53.26 8243151
20040510 52.82 54.12 52.19 53.51 11984614
20040511 53.70 53.89 52.98 53.37 7719761
20040512 53.17 53.74 52.21 53.63 12561145
20040513 53.25 54.06 53.10 53.50 7277099
20040514 53.46 53.87 52.75 53.07 7801344
20040517 52.34 53.11 52.23 52.77 7434490
20040518 53.11 53.18 51.67 52.33 9406477
20040519 52.84 52.85 50.88 50.97 11451815
20040520 51.20 51.28 49.91 50.08 16518807
20040521 50.71 50.81 49.94 50.41 10063094
20040524 50.73 50.79 49.81 50.08 9795465
20040525 50.02 51.09 49.94 51.09 10112599
20040526 50.98 51.32 50.65 51.22 8606263
20040527 51.36 51.57 50.92 51.42 11549650
20040528 51.63 51.64 50.96 51.16 5916285
20040601 50.91 51.00 50.16 50.77 7679451
20040602 51.06 51.93 50.41 51.59 9477154
20040603 51.71 52.44 51.49 51.60 9872236
20040604 52.00 52.33 51.68 51.84 6207865
20040607 52.25 52.37 51.21 52.16 8207011
20040608 51.97 52.67 51.64 52.09 7398991
20040609 51.93 51.96 51.27 51.59 6588084
20040610 52.04 52.09 51.39 51.78 7354511
20040614 51.60 51.98 51.21 51.87 7348523
20040615 52.16 52.28 51.21 51.31 8354565
20040616 51.66 51.68 50.79 50.88 7500889
20040617 50.60 50.83 50.05 50.48 9321473
20040618 50.24 50.68 49.87 50.02 10520298
20040621 50.17 50.27 49.40 49.40 6490249
20040622 49.53 49.81 48.77 49.66 12048020
20040623 49.88 50.84 49.69 50.71 10451547
20040624 50.89 51.39 50.75 50.99 8647856
20040625 50.68 51.29 50.16 50.63 9967718
20040628 50.53 50.86 49.67 50.09 8573437
20040629 50.26 50.97 49.91 50.59 8579639
20040630 50.51 51.44 50.27 51.04 9693246
20040701 51.30 51.63 50.81 51.21 9327889
20040702 51.35 51.91 50.90 51.63 6529704
20040706 51.15 51.39 50.42 50.53 8438393
20040707 50.55 50.79 50.12 50.40 6935692
20040708 50.32 50.72 49.77 49.87 6351356
20040709 50.46 50.69 50.10 50.14 6546598
20040712 49.86 50.58 49.82 50.48 6664000
20040713 51.02 51.39 50.65 50.99 7002092
20040714 50.97 52.33 50.91 51.91 11438235
20040715 52.05 52.65 51.81 52.37 12323561
20040716 52.68 52.70 51.94 52.12 10061276
20040719 52.30 52.48 50.50 52.01 10046307
20040720 52.05 53.31 51.98 53.31 7915752
20040721 53.31 53.66 52.08 52.23 10142859
20040722 52.19 52.61 51.42 52.47 9917571
20040723 52.14 52.91 51.59 51.78 9052668
20040726 51.75 52.01 50.71 51.91 9789049
20040727 52.06 52.77 51.87 52.29 11039090
20040728 52.56 53.90 52.37 53.31 13783065
20040729 53.74 53.87 53.31 53.31 8445557
20040730 53.40 54.09 53.20 53.20 8983489
20040802 53.11 53.51 52.66 52.66 8753282
20040803 52.70 53.62 52.65 52.70 8909818
20040804 52.65 53.60 52.58 52.89 7447855
20040805 53.05 53.11 51.53 51.53 7459296
20040806 51.25 51.51 50.32 50.32 10092605
20040809 50.36 50.94 49.76 49.78 6968838
20040810 49.97 50.62 49.73 50.41 8525215
20040811 50.27 52.02 50.24 51.63 9684264
20040812 51.39 52.07 51.12 51.28 7769481
20040813 51.33 51.59 50.55 50.84 5406581
20040816 50.93 52.83 50.88 52.16 8224760
20040817 52.21 52.95 52.14 52.36 7670042
20040818 52.32 53.64 52.25 53.55 9814069
20040819 53.47 53.97 52.95 53.67 9201612
20040820 53.80 54.70 53.45 54.43 8882767
20040823 54.78 54.87 54.11 54.29 7778783
20040824 54.41 55.18 54.32 55.02 8137083
20040825 54.94 55.74 54.51 55.47 6380546
20040826 55.35 55.67 54.96 55.33 5974237
20040827 55.26 56.03 54.96 55.82 6481161
20040830 55.88 55.92 54.78 55.19 5509120
20040831 55.07 55.63 54.72 55.45 6244433
20040901 55.03 55.65 54.85 55.50 6476777
20040902 55.68 56.11 55.16 56.03 5734729
20040903 55.98 56.12 55.60 55.68 5204496
20040907 56.07 56.11 55.60 56.04 7893940
20040908 56.11 56.54 55.94 56.10 10006211
20040909 56.15 56.29 55.15 55.24 9051813
20040910 54.82 55.24 53.33 53.59 17867966
20040913 53.90 54.38 52.90 54.17 13181193
20040914 54.07 54.91 53.92 54.56 8683141
20040915 54.63 54.70 54.21 54.38 6432618
20040916 54.24 54.54 54.07 54.42 5401983
20040917 54.53 55.03 54.15 54.31 8953443
20040920 54.15 55.06 53.72 54.15 6925641
20040921 54.28 54.99 52.99 54.77 11160449
20040922 54.46 54.82 53.78 53.84 6235986
20040923 53.80 54.30 53.61 53.84 4999524
20040924 53.67 54.10 53.36 53.44 5410430
20040927 53.26 53.51 52.71 52.97 7688433
20040928 53.16 54.12 53.10 53.64 6068757
20040929 53.84 54.25 53.41 54.24 5410751
20040930 54.15 54.24 52.93 53.13 10019255
20041001 53.50 54.07 53.28 54.02 8067476
20041004 54.55 54.67 53.89 53.90 8224547
20041005 53.90 54.24 53.25 53.78 6320776
20041006 53.89 53.96 53.26 53.85 6198562
20041007 53.71 53.82 52.84 52.90 7185465
20041008 52.67 53.40 51.88 52.07 8934197
20041011 52.16 52.51 51.75 52.27 4299176
20041012 52.01 52.48 51.78 52.07 6577606
20041013 52.14 52.17 50.91 51.43 8560820
20041014 51.33 51.67 50.06 50.50 8031764
20041015 50.94 51.94 50.52 51.64 9670257
20041018 51.53 52.97 51.39 52.96 8323237
20041019 52.92 53.44 52.52 52.97 7830320
20041020 52.96 53.46 52.47 52.76 8062237
20041021 50.97 51.82 50.04 50.77 16903090
20041022 50.73 51.06 49.16 49.29 10092177
20041025 49.07 50.05 48.63 49.75 8243044
20041026 50.01 51.41 49.77 51.36 10352963
20041027 51.20 53.08 51.06 52.39 12685711
20041028 52.61 52.85 52.26 52.77 6679397
20041029 53.19 53.29 51.95 53.12 10185521
20041101 53.10 53.16 51.86 52.07 8180922
20041102 51.88 53.03 51.29 51.43 9312813
20041103 53.80 55.05 53.17 54.76 22181256
20041104 54.76 55.52 54.45 55.18 12362909
20041105 55.63 57.13 55.07 56.73 15516293
20041108 56.62 56.72 55.65 56.16 6879878
20041109 55.97 56.69 55.79 55.95 6726443
20041110 55.32 55.99 55.00 55.50 6789528
20041111 55.56 56.21 55.32 56.00 4923394
20041112 56.11 56.20 55.14 56.09 5761032
20041115 55.55 56.04 55.41 56.04 4454856
20041116 55.66 56.11 55.38 55.97 5579476
20041117 55.74 56.35 55.60 55.99 10159111
20041118 55.90 56.58 55.83 56.19 6246143
20041119 56.18 56.21 55.23 56.00 9006370
20041122 56.07 56.48 55.17 56.46 7757078
20041123 56.17 56.28 55.45 56.07 9283836
20041124 56.40 56.66 56.26 56.54 6160070
20041126 56.26 56.88 56.24 56.31 1890085
20041129 56.27 57.01 56.03 56.81 7512330
20041130 56.59 56.88 56.15 56.15 8652454
20041201 56.11 57.05 56.10 57.01 7631656
20041202 57.14 58.99 57.10 58.86 13591138
20041203 58.25 59.86 57.87 57.99 13274324
20041206 57.99 59.15 57.86 58.79 6812516
20041207 59.21 59.39 57.87 57.94 7498002
20041208 58.27 59.58 58.22 58.99 6991185
20041209 58.83 60.17 58.45 60.16 8584130
20041210 59.53 60.19 59.39 59.81 5461433
20041213 59.90 60.01 59.58 59.81 6468330
20041214 59.52 60.67 59.47 60.19 6234061
20041215 60.11 60.45 59.24 59.43 6925855
20041216 59.70 59.86 58.82 59.15 5739006
20041217 58.57 60.11 58.45 59.01 9579373
20041220 59.22 59.66 58.78 58.87 5028714
20041221 58.88 59.86 58.74 59.86 6837109
20041222 59.42 59.86 59.11 59.36 4796476
20041223 59.29 60.30 59.14 60.00 4703560
20041227 59.97 60.45 59.27 59.47 4723447
20041228 59.54 60.73 59.35 60.42 5555953
20041229 60.14 60.65 59.97 60.57 3630263
20041230 60.63 60.69 60.06 60.12 2407380
20041231 60.01 60.65 59.91 60.00 3156699
20050103 60.04 60.49 59.53 60.12 7117997
20050104 60.28 60.40 58.73 59.16 8264322
20050105 58.83 59.34 58.22 58.23 8000649
20050106 58.59 59.51 58.21 58.77 7081750
20050107 59.15 59.49 58.32 58.89 5753975
20050110 58.68 60.18 58.65 59.52 7352800
20050111 59.17 60.23 59.15 59.65 8856143
20050112 59.64 60.73 59.52 60.67 8424279
20050113 60.41 61.02 59.39 59.75 10169910
20050114 59.95 60.22 58.71 59.68 9812893
20050118 59.54 60.14 59.14 60.01 6124571
20050119 59.86 59.95 59.20 59.37 5322753
20050120 59.51 59.81 58.51 58.51 7525161
20050121 58.60 59.24 58.36 58.52 7612303
20050124 58.61 59.13 57.70 58.10 8348471
20050125 58.32 59.47 57.90 58.14 8189903
20050126 58.49 59.71 58.45 59.44 9684264
20050127 58.09 58.72 57.19 57.59 17953290
20050128 57.44 57.85 56.27 57.33 11930190
20050131 57.72 58.24 57.51 58.21 8547134
20050201 57.98 58.78 57.97 58.48 8893780
20050202 58.39 59.02 57.94 58.59 7069774
20050203 58.20 58.64 57.74 58.12 5821444
20050204 57.85 59.15 57.67 58.69 8335426
20050207 58.71 59.10 58.36 59.06 4493669
20050208 59.20 59.39 58.77 58.95 6245181
20050209 58.99 59.05 58.01 58.07 6066512
20050210 58.28 59.06 57.99 58.71 7081108
20050211 58.74 59.86 58.62 59.31 9188033
20050214 59.29 59.75 59.07 59.15 5695702
20050215 59.15 60.01 59.01 59.57 6261861
20050216 59.28 59.75 58.95 59.24 5702866
20050217 59.56 59.82 58.30 58.31 6948951
20050218 58.48 58.80 57.88 57.99 7823263
20050222 57.61 58.56 57.53 57.65 10346120
20050223 57.18 57.61 56.55 57.37 8578356
20050224 57.43 58.31 56.81 57.89 7216580
20050225 57.94 58.97 57.68 58.74 7855768
20050228 58.14 58.33 57.27 57.62 10066622
20050301 57.51 58.59 57.51 58.21 8244434
20050302 57.90 58.45 57.05 57.46 8528530
20050303 57.95 58.24 57.46 57.96 8372742
20050304 58.29 58.45 57.46 58.02 7311956
20050307 58.26 58.64 57.60 58.09 5593590
20050308 57.90 58.26 57.60 57.75 4340876
20050309 57.48 57.79 56.99 57.17 6190650
20050310 57.04 57.41 56.32 57.08 6399365
20050311 56.98 57.05 55.58 55.94 8938153
20050314 55.75 56.64 55.31 56.52 10506398
20050315 56.54 56.58 54.45 54.81 13308112
20050316 54.57 55.54 53.90 54.23 10871755
20050317 54.68 55.47 53.96 55.13 10471327
20050318 54.89 55.67 54.48 55.05 9738047
20050321 55.00 55.04 54.15 54.31 5942909
20050322 54.35 55.08 54.29 54.41 7628235
20050323 54.24 55.36 54.02 55.05 6761621
20050324 55.09 55.65 54.78 55.16 6132698
20050328 55.33 55.42 54.60 54.68 4795835
20050329 54.58 55.31 54.31 54.49 7579157
20050330 54.73 55.34 54.53 55.17 6453147
20050331 55.25 55.29 54.31 54.44 6664107
20050401 54.79 55.05 53.27 53.64 8331577
20050404 53.44 54.25 52.55 53.62 8139863
20050405 53.50 54.29 53.45 54.11 5871805
20050406 54.10 55.15 54.07 54.29 7036735
20050407 54.38 55.09 53.86 54.95 6371351
20050408 55.04 55.33 54.72 54.88 5088163
20050411 54.77 56.02 54.77 55.49 6782792
20050412 55.26 56.82 54.95 56.66 9791829
20050413 56.21 56.77 55.88 56.55 6969373
20050414 56.59 57.01 55.77 55.81 8824173
20050415 55.58 56.40 55.50 56.07 12248073
20050418 55.91 56.40 54.60 55.21 8198992
20050419 55.13 55.37 54.55 54.79 7203108
20050420 54.57 54.63 53.79 54.37 9510407
20050421 54.73 55.75 54.50 55.41 11599583
20050422 54.87 56.09 54.57 55.08 14305814
20050425 55.44 55.49 53.68 54.27 10445024
20050426 54.33 54.48 53.47 53.50 9312278
20050427 53.39 54.33 53.32 54.16 7442937
20050428 53.75 54.19 53.59 53.64 6733607
20050429 54.15 54.76 53.42 54.44 10528211
20050502 54.28 55.09 54.20 54.94 5911045
20050503 54.85 55.08 54.19 54.38 9634866
20050504 54.88 55.18 54.60 55.14 6217381
20050505 54.93 55.15 54.53 55.02 5131039
20050506 55.26 55.38 54.54 54.80 6117514
20050509 54.95 56.44 54.91 56.42 12656307
20050510 56.02 57.77 55.93 57.08 13018028
20050511 57.08 57.52 56.46 57.44 13030218
20050512 57.28 58.02 57.24 57.80 10128317
20050513 57.69 58.44 57.51 58.10 10017117
20050516 57.93 58.93 57.89 58.91 7488807
20050517 58.64 58.92 58.21 58.83 8140398
20050518 58.79 58.83 58.14 58.31 7958307
20050519 58.37 58.45 57.50 57.82 7223530
20050520 58.02 58.29 57.58 57.86 7749486
20050523 57.62 58.16 57.44 58.09 6903615
20050524 58.50 58.93 58.02 58.48 8262825
20050525 58.45 58.49 58.09 58.34 5784983
20050526 58.46 58.71 58.05 58.64 5743817
20050527 58.68 58.92 58.51 58.78 4503078
20050531 58.66 58.90 58.53 58.53 5797172
20050601 58.87 59.40 58.64 59.09 5322753
20050602 59.04 59.08 58.57 58.81 4165200
20050603 58.87 58.96 57.35 57.51 7866353
20050606 57.42 58.03 57.05 57.06 5900139
20050607 57.13 57.30 56.00 56.30 8068011
20050608 56.26 56.69 56.02 56.16 5170708
20050609 56.26 57.04 56.07 56.49 6250527
20050610 56.50 56.61 56.02 56.31 4391771
20050613 56.44 56.68 56.06 56.12 5598401
20050614 56.12 56.58 55.65 56.27 6116873
20050615 56.49 56.53 55.78 55.97 5179369
20050616 56.17 56.68 55.98 56.37 5520347
20050617 56.96 57.29 56.18 56.69 12074216
20050620 56.59 57.46 56.58 57.18 5792147
20050621 57.11 57.43 56.80 57.19 7036949
20050622 57.19 57.37 56.82 56.94 5892227
20050623 57.07 57.75 56.67 56.83 6323556
20050624 56.59 57.67 56.53 57.35 9969108
20050627 57.32 57.87 57.05 57.13 7041119
20050628 57.38 57.86 57.14 57.79 6111634
20050629 57.54 57.71 56.98 57.11 5068168
20050630 57.08 57.16 56.40 56.55 6991506
20050701 56.55 57.37 56.36 56.92 4978032
20050705 56.90 58.71 56.78 58.46 8817437
20050706 58.31 60.32 58.28 59.48 12873040
20050707 60.01 62.96 59.98 62.60 28755118
20050708 62.43 65.18 62.35 64.65 21464440
20050711 64.21 64.89 63.89 64.50 13035564
20050712 63.88 65.30 63.88 64.97 9576699
20050713 64.84 65.22 64.30 64.49 6542856
20050714 64.58 66.01 64.53 65.87 11849784
20050715 65.96 66.64 65.35 66.06 9795679
20050718 65.67 66.37 65.19 65.94 8078062
20050719 66.18 67.34 65.52 65.95 16042998
20050720 72.44 77.72 72.13 75.91 86778056
20050721 75.00 76.69 74.24 76.64 27224830
20050722 75.62 76.16 73.93 76.05 17454920
20050725 75.18 76.48 75.02 75.82 15146980
20050726 75.62 77.16 75.54 76.82 13123241
20050727 76.26 76.91 75.41 76.02 11265554
20050728 75.75 76.28 75.52 75.76 8157613
20050729 75.18 75.89 74.59 74.60 9278811
20050801 74.55 76.85 74.55 76.34 10729120
20050802 76.37 77.61 76.29 77.28 9668974
20050803 77.00 78.56 76.71 78.56 10468013
20050804 77.99 78.30 76.76 77.33 9945906
20050805 77.06 77.72 76.10 76.59 6587977
20050808 76.63 77.06 74.87 75.19 9714524
20050809 73.91 75.04 73.68 74.97 14315651
20050810 75.02 75.37 74.30 74.33 9107092
20050811 74.52 75.76 74.26 75.61 8849941
20050812 75.16 75.88 74.60 75.21 5239887
20050815 75.24 75.90 74.68 75.37 5158305
20050816 74.98 76.07 74.35 74.36 6205619
20050817 74.49 74.91 73.88 73.88 5747773
20050818 73.70 74.82 73.04 74.42 7735907
20050819 74.56 74.62 74.26 74.50 5353440
20050822 74.24 74.76 73.56 74.06 6408453
20050823 73.85 74.28 73.03 73.72 5535531
20050824 73.54 74.80 73.34 73.64 6666566
20050825 73.93 74.62 73.72 74.43 4808558
20050826 74.15 74.31 73.42 73.59 4260683
20050829 73.29 75.03 73.07 74.90 6688271
20050830 74.68 75.27 74.25 74.97 7167395
20050831 74.94 75.38 74.22 74.73 8400435
20050901 74.48 75.52 74.46 74.89 6612997
20050902 75.17 75.43 74.63 75.13 4284634
20050906 75.35 77.09 75.29 77.05 8438928
20050907 77.02 77.08 76.15 76.37 5934141
20050908 75.91 78.33 75.87 76.96 9235186
20050909 77.14 79.47 77.00 79.04 13420274
20050912 79.22 79.92 77.95 77.97 11649088
20050913 78.09 78.65 77.39 77.41 8579746
20050914 77.45 78.35 76.98 77.04 6485652
20050915 78.19 79.12 77.88 78.17 9852455
20050916 78.65 79.51 77.91 79.37 11899824
20050919 79.49 80.94 79.27 80.59 11598193
20050920 80.52 81.29 78.79 79.48 9231872
20050921 79.80 80.40 78.68 78.89 9937566
20050922 78.94 79.44 77.89 78.56 7247374
20050923 78.75 78.81 77.78 77.90 7892229
20050926 77.98 78.84 75.94 76.74 11558952
20050927 77.02 77.02 74.63 74.79 13082610
20050928 75.04 75.52 74.12 74.65 9707681
20050929 74.73 75.15 74.17 74.60 8033261
20050930 74.39 74.75 73.16 74.51 9476085
20051003 74.48 75.24 74.08 74.46 8566060
20051004 74.56 76.60 74.45 74.91 9713561
20051005 75.28 75.33 72.95 72.96 8868974
20051006 72.87 72.95 69.70 71.04 21172006
20051007 71.53 72.21 70.70 72.03 9380816
20051010 72.33 72.92 71.49 71.73 6443738
20051011 73.01 73.34 71.16 71.40 10234920
20051012 71.53 71.55 69.69 69.93 10148419
20051013 69.20 71.32 68.75 70.91 13568577
20051014 71.23 71.69 70.63 70.85 7946653
20051017 70.31 70.77 69.44 70.52 10177930
20051018 70.70 72.28 70.70 70.96 8908749
20051019 71.07 73.03 70.57 73.03 12925112
20051020 70.31 70.85 68.67 69.30 18922978
20051021 69.65 69.84 68.39 68.62 12567988
20051024 69.36 70.43 68.73 70.43 9966649
20051025 70.47 71.13 69.82 71.07 7589849
20051026 70.83 71.59 70.12 70.33 8008348
20051027 70.41 70.61 68.79 68.79 6024491
20051028 69.27 71.02 69.27 70.87 8579532
20051031 71.04 71.45 70.16 70.72 9107520
20051101 70.38 70.88 69.82 70.41 6341412
20051102 70.41 71.39 69.06 69.11 9370979
20051103 70.89 72.65 70.38 72.49 13221183
20051104 72.71 74.63 72.51 74.06 10817973
20051107 74.46 75.19 73.87 74.72 8038500
20051108 74.46 75.85 74.30 74.63 8186910
20051109 74.82 75.63 74.59 75.03 7398564
20051110 75.37 76.81 74.64 76.51 8754245
20051111 76.47 76.77 75.62 75.85 6075814
20051114 75.52 76.78 75.33 76.36 6658974
20051115 76.50 77.47 76.05 76.36 7943445
20051116 76.24 76.59 75.40 75.99 6395195
20051117 76.34 77.71 75.75 77.70 7577981
20051118 78.37 78.89 77.25 77.83 10514204
20051121 77.89 79.03 77.29 78.95 5972099
20051122 78.50 79.03 78.22 78.43 7014602
20051123 78.29 78.29 77.35 77.46 5059401
20051125 77.46 77.64 76.81 77.43 1882600
20051128 77.04 77.11 75.77 76.06 6845770
20051129 76.49 76.91 75.76 75.78 5295808
20051130 75.76 76.44 75.44 75.69 6882551
20051201 76.50 76.77 75.57 76.35 6260043
20051202 75.77 75.87 74.44 75.55 6165951
20051205 75.55 75.60 74.49 75.47 5355258
20051206 75.32 75.76 74.51 74.61 5169211
20051207 74.51 75.68 73.21 73.89 7870737
20051208 73.82 74.74 73.12 74.56 6944246
20051209 74.49 74.58 73.16 73.30 5710778
20051212 73.68 73.85 72.02 72.44 6521043
20051213 72.70 72.84 71.92 72.44 8796907
20051214 72.67 72.83 71.73 71.81 9367771
20051215 74.31 75.31 73.51 75.23 12115060
20051216 74.53 74.92 73.50 73.88 13787235
20051219 74.17 74.26 72.52 72.60 8719495
20051220 72.46 74.10 72.21 73.40 7533929
20051221 73.91 74.30 73.11 73.97 5567180
20051222 74.29 76.05 74.14 75.84 6490249
20051223 75.61 75.99 74.93 75.63 3969531
20051227 76.06 76.20 74.93 75.07 4561993
20051228 75.15 75.59 74.52 74.54 4555792
20051229 74.67 74.82 73.30 73.90 5076829
20051230 73.50 74.21 73.27 73.75 4658117
20060103 74.22 75.98 73.04 75.16 9745425
20060104 75.00 75.29 74.37 74.80 7442295
20060105 74.74 75.16 73.64 73.72 7574987
20060106 74.22 74.56 72.85 73.04 9255822
20060109 73.17 73.97 73.05 73.87 8817543
20060110 73.52 73.84 72.58 72.93 8450155
20060111 72.87 73.48 72.36 72.77 7794501
20060112 72.46 72.48 71.28 72.20 8413908
20060113 72.44 73.43 72.13 72.58 6495168
20060117 72.36 73.32 72.10 73.16 5099818
20060118 73.23 74.02 72.65 73.73 7482391
20060119 73.60 73.60 72.39 73.31 7425615
20060120 73.37 73.78 70.60 70.78 10357454
20060123 71.05 71.08 68.76 70.05 17361150
20060124 70.23 70.94 69.98 70.09 9918213
20060125 70.77 71.33 70.12 70.58 8874747
20060126 69.54 70.08 66.81 67.24 36732564
20060127 66.91 67.19 66.08 66.69 23181096
20060130 67.10 68.59 67.09 67.64 17061442
20060131 67.96 68.45 67.11 68.17 11206212
20060201 74.83 74.85 70.70 71.26 36882256
20060202 71.34 71.50 69.54 69.83 10256732
20060203 69.69 70.24 68.98 69.79 7317943
20060206 69.60 69.77 68.65 68.74 6646785
20060207 68.68 68.96 67.37 68.22 9413534
20060208 68.18 68.39 66.81 67.38 8283568
20060209 67.38 67.68 66.21 66.41 12018188
20060210 66.62 67.25 65.50 66.82 8062130
20060213 66.82 67.03 65.92 66.53 6325053
20060214 67.33 67.82 67.20 67.27 14477319
20060215 67.48 68.74 67.27 68.25 101467192
20060216 68.47 69.26 68.09 69.18 13205465
20060217 69.18 70.10 69.12 70.04 10067905
20060221 70.34 70.70 69.45 69.70 10830697
20060222 70.09 70.59 69.67 70.22 7746278
20060223 70.26 70.26 69.51 69.85 7930614
20060224 69.68 70.02 69.46 69.91 7407866
20060227 69.87 71.05 69.86 70.59 8262184
20060228 70.66 70.89 70.09 70.59 7559483
20060301 70.95 71.41 70.07 71.13 6825027
20060302 70.85 71.57 70.63 71.52 6335959
20060303 71.44 71.90 70.48 70.51 7459296
20060306 70.52 70.61 68.74 68.79 7578516
20060307 68.88 69.44 68.56 69.01 7165043
20060308 68.64 69.85 68.53 69.40 7232084
20060309 69.42 69.63 68.82 68.82 7480895
20060310 68.54 69.02 68.10 68.73 8072181
20060313 68.97 69.15 68.54 68.82 6416793
20060314 68.71 70.20 68.56 70.15 9043152
20060315 70.19 70.59 69.56 70.04 5612943
20060316 69.70 69.87 68.88 69.06 9539704
20060317 68.89 69.06 67.82 68.51 21065830
20060320 68.61 68.69 67.68 68.13 6609148
20060321 67.31 68.36 66.92 67.31 9304686
20060322 67.10 68.03 66.73 67.74 7150715
20060323 67.52 68.16 67.15 68.09 5844860
20060324 67.87 68.81 67.76 68.44 4907676
20060327 68.04 68.61 67.58 68.37 6228180
20060328 68.67 69.04 67.57 67.91 9942698
20060329 67.93 68.41 67.16 67.36 7150074
20060330 67.48 68.57 67.45 67.92 8151304
20060331 68.17 68.60 67.96 68.04 9439303
20060403 68.70 68.74 67.04 67.23 11343929
20060404 67.27 67.60 66.97 67.36 10317999
20060405 67.43 68.34 67.24 68.14 13752806
20060406 67.86 68.39 66.79 67.20 10304848
20060407 67.60 67.80 66.04 66.43 8819896
20060410 66.73 66.90 65.79 66.16 6556007
20060411 66.35 66.45 64.98 65.69 9142484
20060412 65.50 66.39 65.03 65.44 8990332
20060413 65.33 65.66 65.06 65.53 8059778
20060417 65.47 65.95 64.63 65.10 10062987
20060418 65.47 66.59 65.09 66.37 11183437
20060419 64.89 65.14 63.08 63.88 24190774
20060420 63.63 64.54 62.35 64.07 16048023
20060421 64.07 64.56 62.28 62.49 18800018
20060424 62.47 62.93 61.72 62.42 14340029
20060425 62.30 62.46 61.77 62.24 9829466
20060426 62.19 62.62 61.82 62.18 9681057
20060427 62.25 63.58 62.09 63.01 11923347
20060428 63.15 63.50 62.60 63.32 7223958
20060501 63.52 63.60 62.29 62.53 7709817
20060502 62.47 62.82 60.92 61.72 12026100
20060503 61.49 62.51 61.46 62.09 7413212
20060504 62.39 63.07 62.30 62.61 8430267
20060505 63.05 63.34 62.47 62.76 8575362
20060508 62.71 63.93 62.64 63.64 9530829
20060509 63.94 64.10 62.85 63.50 6503936
20060510 63.36 64.12 63.05 63.17 6703027
20060511 63.32 63.54 62.56 62.92 8280361
20060512 62.92 63.97 62.61 63.70 11071168
20060515 63.69 65.38 63.60 65.31 14011240
20060516 64.90 65.35 64.58 64.90 6432725
20060517 64.41 65.09 63.72 63.94 8244862
20060518 63.90 64.39 62.59 62.76 9857694
20060519 62.94 63.58 62.59 63.31 11930618
20060522 63.47 64.15 63.12 63.40 10974402
20060523 63.77 64.06 62.52 62.52 9169963
20060524 62.67 63.88 61.99 63.66 10931419
20060525 63.83 63.88 63.13 63.75 7524305
20060526 63.65 64.35 63.55 64.35 6586480
20060530 63.82 63.91 62.50 62.50 8820003
20060531 62.76 63.44 62.47 63.21 11923775
20060601 63.19 64.44 63.07 64.34 9253898
20060602 64.58 64.95 63.60 64.70 8934625
20060605 64.20 64.57 62.92 63.11 9295812
20060606 63.13 63.47 62.53 63.23 9022729
20060607 63.31 63.73 62.76 62.86 7228662
20060608 62.78 64.49 62.47 63.98 12754997
20060609 63.83 64.34 63.24 63.26 6364508
20060612 63.10 63.70 62.53 62.56 8782259
20060613 62.64 63.65 62.31 62.61 12513029
20060614 62.52 63.25 62.13 62.99 11642566
20060615 63.04 63.21 62.36 63.07 10531418
20060616 62.84 63.24 62.45 62.49 17815574
20060619 62.75 62.81 61.17 61.49 9548044
20060620 61.42 61.51 60.58 60.75 9191668
20060621 60.74 61.78 60.56 61.31 7797495
20060622 61.18 61.31 60.35 60.76 6051970
20060623 60.47 61.33 60.32 60.73 5514253
20060626 60.69 60.83 60.21 60.65 4063623
20060627 60.18 60.59 59.79 59.84 9165365
20060628 59.82 60.46 59.62 59.80 5585998
20060629 59.85 60.94 59.74 60.88 10068226
20060630 60.99 61.92 60.70 61.01 12787181
20060703 61.53 61.75 61.31 61.53 2314250
20060705 60.91 61.67 60.87 61.25 6671271
20060706 61.48 62.15 61.34 61.67 5902385
20060707 61.91 62.83 61.70 62.09 9228664
20060710 62.26 62.85 61.91 62.29 5450954
20060711 62.40 62.94 61.89 62.39 6254804
20060712 62.47 62.76 61.86 61.93 5496717
20060713 61.98 62.22 61.36 61.36 8279826
20060714 61.17 61.40 60.07 60.18 9057693
20060717 59.91 60.95 59.89 60.38 5952318
20060718 60.25 60.44 59.41 60.02 8612999
20060719 60.26 61.14 59.96 60.38 13008619
20060720 60.03 60.88 59.76 59.78 10724736
20060721 61.53 62.90 61.18 61.87 22610874
20060724 61.93 62.92 61.63 62.54 10134946
20060725 62.29 63.60 62.19 63.44 10031872
20060726 63.74 65.59 63.19 65.10 15374406
20060727 65.42 65.90 64.09 64.79 7907733
20060728 65.18 65.28 64.34 64.60 7866139
20060731 64.17 65.44 64.06 65.20 7900676
20060801 64.73 65.73 64.67 65.52 8803323
20060802 65.56 66.68 65.26 66.19 9676994
20060803 65.87 66.86 65.07 66.33 12347726
20060804 65.87 66.17 63.60 64.34 15461869
20060807 64.12 64.49 63.46 63.48 7036414
20060808 63.44 63.54 62.41 62.68 9526339
20060809 63.11 64.16 62.87 62.92 7003802
20060810 62.51 62.99 62.33 62.58 7627059
20060811 62.35 62.65 61.53 62.10 6916125
20060814 62.33 62.61 61.31 61.44 7619253
20060815 62.11 62.44 60.75 61.44 10018079
20060816 61.80 62.66 61.36 62.30 11579909
20060817 62.59 63.29 62.18 62.59 7715698
20060818 62.92 63.42 62.66 62.95 5546757
20060821 62.58 63.34 62.43 62.67 3631867
20060822 62.60 63.50 62.28 62.42 5104095
20060823 62.57 63.11 62.48 62.96 5719653
20060824 63.28 63.38 62.34 62.76 4049830
20060825 62.50 63.69 62.42 63.15 5004228
20060828 63.31 64.33 63.14 63.84 5721470
20060829 64.09 64.33 63.58 64.14 5719546
20060830 64.40 64.44 63.51 63.82 5375466
20060831 64.19 64.31 63.47 63.63 4834006
20060901 63.79 64.47 63.59 63.96 3868916
20060905 64.37 65.19 63.63 64.78 5707356
20060906 64.38 64.69 63.91 64.06 5191344
20060907 64.20 64.26 63.50 63.91 6438712
20060908 64.00 64.09 63.38 63.53 4876455
20060911 63.28 64.06 62.90 63.87 7416954
20060912 64.06 64.89 63.52 64.68 6274906
20060913 64.36 65.04 64.03 64.67 5940770
20060914 64.70 65.40 64.30 65.07 6115055
20060915 65.34 65.49 64.66 65.25 10540507
20060918 65.12 65.49 64.85 65.24 8854967
20060919 65.43 65.47 64.81 64.95 13312175
20060920 65.52 66.61 65.45 66.38 10829307
20060921 66.64 67.87 66.46 67.35 14317789
20060922 67.65 67.69 65.94 66.30 9465178
20060925 66.53 66.96 65.28 66.61 9994021
20060926 66.91 67.09 65.72 66.17 7714950
20060927 65.97 67.68 65.59 67.47 15708434
20060928 66.73 67.55 66.47 66.92 13001241
20060929 66.95 67.54 66.39 66.90 6876243
20061002 66.78 67.22 65.54 65.75 8864804
20061003 65.94 67.05 65.79 66.71 9231551
20061004 66.69 68.25 66.63 68.25 13605786
20061005 68.20 70.07 68.13 69.89 13520461
20061006 69.81 69.84 68.75 69.22 7211127
20061009 68.92 69.39 68.69 69.13 5206207
20061010 69.14 69.34 68.42 68.96 4989687
20061011 68.53 69.11 67.84 68.71 7561194
20061012 68.87 69.32 68.52 69.29 6225828
20061013 69.01 69.29 68.07 68.48 7700943
20061016 67.93 68.08 67.15 67.74 10235561
20061017 67.20 67.40 66.55 67.14 10234064
20061018 67.35 68.10 66.71 67.69 8406209
20061019 68.21 68.42 67.60 68.32 9453524
20061020 68.55 69.21 67.80 69.16 11955317
20061023 68.67 69.09 67.81 68.62 11473734
20061024 70.42 70.55 69.69 70.09 20326776
20061025 70.03 70.55 69.98 70.55 7700515
20061026 70.29 71.38 69.89 71.06 7744995
20061027 70.96 72.01 70.46 70.63 7280520
20061030 70.49 71.95 70.44 71.55 7033313
20061031 71.34 71.55 70.51 70.99 8047161
20061101 71.08 71.16 69.74 70.41 7424546
20061102 70.06 70.45 69.94 70.41 5164720
20061103 70.38 70.43 69.40 70.02 5204710
20061106 70.23 70.76 70.14 70.25 4345794
20061107 70.21 70.93 69.91 70.34 5248441
20061108 69.84 70.31 68.95 69.92 7089662
20061109 69.75 70.38 68.55 68.77 7376003
20061110 68.55 69.77 68.12 68.70 8541253
20061113 68.06 68.63 67.86 67.99 14519340
20061114 67.88 68.59 67.24 68.40 11518428
20061115 68.60 69.22 68.22 68.84 8158575
20061116 68.66 69.33 67.33 67.75 11454167
20061117 67.24 68.09 67.15 67.81 8295223
20061120 67.37 68.72 67.34 68.20 9112224
20061121 68.46 68.55 67.69 68.25 6955473
20061122 68.46 68.54 67.88 67.97 5245982
20061124 67.64 68.26 67.54 67.81 1963327
20061127 67.49 67.80 66.88 67.23 5354082
20061128 66.96 67.63 66.81 67.11 7718799
20061129 67.24 67.82 67.09 67.73 6195569
20061130 67.50 67.66 66.10 66.44 11355691
20061201 66.22 66.40 64.42 64.89 17335060
20061204 64.49 65.00 64.25 64.67 12025779
20061205 64.86 64.91 64.06 64.59 10170873
20061206 65.37 65.46 64.70 65.36 11136605
20061207 65.41 65.43 64.39 64.72 10055395
20061208 64.53 65.89 64.44 65.36 10269135
20061211 65.40 65.89 64.98 65.36 6357130
20061212 65.26 65.40 64.63 65.16 6201663
20061213 65.20 65.81 64.67 65.32 7811395
20061214 65.50 66.09 65.39 65.51 8847482
20061215 67.14 67.33 65.58 65.67 17000496
20061218 65.66 66.25 65.33 65.51 5546330
20061219 65.26 65.94 64.97 65.75 6446090
20061220 65.81 65.84 64.88 64.95 5584074
20061221 64.81 65.26 64.42 64.74 5346276
20061222 64.53 64.78 64.16 64.26 4761833
20061226 64.26 64.65 63.83 64.24 3182895
20061227 64.53 64.74 63.84 64.03 4676401
20061228 63.89 64.17 63.48 64.10 5688538
20061229 63.67 64.41 63.65 63.89 6041385
20070103 64.00 64.98 63.46 63.97 13802098
20070104 64.98 67.22 64.50 66.71 17108704
20070105 66.72 67.41 66.41 66.87 11186324
20070108 66.99 67.24 66.21 66.34 7214228
20070109 66.56 67.04 66.09 66.66 7661274
20070110 66.31 66.63 66.12 66.44 6180813
20070111 66.55 67.53 66.16 67.25 7348416
20070112 67.36 68.81 67.34 68.53 10815300
20070116 68.65 68.82 68.06 68.74 5843791
20070117 68.74 69.28 68.46 69.14 6987550
20070118 69.30 69.54 68.61 68.92 8066407
20070119 69.15 69.73 68.97 69.44 7261915
20070122 70.85 71.97 70.62 70.94 17974462
20070123 70.37 70.94 69.54 69.77 11997552
20070124 69.63 70.27 69.21 70.27 7697307
20070125 69.98 70.15 69.51 70.00 11733986
20070126 67.05 67.24 66.33 66.87 32372444
20070129 66.59 66.68 65.34 65.44 14753181
20070130 66.10 66.52 65.68 65.78 12495066
20070131 65.84 66.00 65.37 65.81 9128904
20070201 65.65 65.70 64.55 64.99 14733614
20070202 65.17 65.48 64.91 64.95 10815834
20070205 64.94 65.66 64.58 65.32 9816849
20070206 65.78 65.93 64.75 65.15 10353498
20070207 64.81 65.70 64.81 65.47 8426738
20070208 65.08 65.83 65.05 65.26 9494689
20070209 65.42 65.55 64.53 64.58 11093621
20070212 64.92 65.03 63.99 64.06 7304792
20070213 64.28 64.51 64.06 64.35 6626042
20070214 64.27 64.64 64.23 64.35 11283731
20070215 64.25 64.46 63.51 63.86 12372532
20070216 63.80 64.06 61.67 62.41 32353410
20070220 62.33 62.83 61.96 62.05 18719290
20070221 61.74 63.24 61.46 63.05 17811618
20070222 62.51 63.05 62.31 62.42 15394721
20070223 62.19 63.13 61.69 61.94 20768904
20070226 61.87 62.19 61.69 61.91 11588677
20070227 61.12 61.28 59.73 60.09 24274494
20070228 60.79 61.00 60.00 60.10 17599802
20070301 58.36 58.82 57.43 57.70 41002016
20070302 58.09 58.41 57.42 57.75 22599860
20070305 57.63 59.06 57.14 58.14 18689244
20070306 58.26 58.60 57.70 58.27 13358045
20070307 58.06 58.50 57.72 58.00 14167241
20070308 58.18 58.37 57.64 58.14 11834173
20070309 58.21 58.28 56.16 56.92 26385910
20070312 55.96 56.79 55.21 56.75 30011682
20070313 56.15 57.63 56.12 56.48 23281496
20070314 56.45 56.76 55.78 56.76 15248985
20070315 56.63 56.99 55.92 56.12 12066945
20070316 56.13 56.55 55.38 55.46 15393652
20070319 55.88 55.88 55.18 55.31 13210597
20070320 55.22 55.86 55.21 55.58 12211719
20070321 55.67 56.71 55.39 56.68 13523990
20070322 56.68 56.96 56.40 56.55 9781672
20070323 54.43 54.69 53.41 54.26 37757532
20070326 54.53 54.56 53.35 53.44 17199160
20070327 53.48 53.69 52.57 52.57 21395262
20070328 52.45 52.59 51.93 52.11 20006220
20070329 52.43 52.75 51.56 52.21 17949976
20070330 52.37 52.48 51.72 52.26 11493729
20070402 52.55 52.89 51.86 51.95 11872024
20070403 52.21 52.61 51.99 52.12 11302443
20070404 52.23 53.31 52.14 53.01 13709930
20070405 53.25 55.00 53.17 54.55 20746130
20070409 54.60 54.71 53.45 53.49 11725325
20070410 53.65 53.94 52.99 53.42 12780765
20070411 53.29 53.47 52.65 52.69 18550564
20070412 52.83 54.05 52.83 53.91 18646048
20070413 54.36 55.76 54.27 55.21 22786762
20070416 55.96 56.33 55.64 55.79 20094538
20070417 56.21 56.26 55.80 56.21 13157670
20070418 56.01 56.54 55.94 56.12 12152484
20070419 59.42 60.23 58.12 58.28 52114348
20070420 58.58 58.79 57.57 57.96 15559169
20070423 58.20 58.92 57.85 58.16 20250860
20070424 58.03 58.29 56.69 57.26 20069840
20070425 57.62 58.32 56.72 57.70 17209424
20070426 58.03 58.67 57.98 58.50 14899452
20070427 58.71 59.23 58.28 59.17 15448931
20070430 59.47 60.16 59.26 59.99 21186334
20070501 60.23 60.99 60.01 60.88 18532708
20070502 61.37 61.78 60.78 60.86 20339180
20070503 61.32 61.40 59.62 59.77 14078494
20070504 59.63 59.67 59.00 59.61 12221663
20070507 59.86 60.17 59.58 59.63 6961033
20070508 59.44 59.47 58.59 58.60 15030968
20070509 58.22 59.13 58.18 59.01 10245612
20070510 58.08 58.66 53.48 53.62 49124344
20070511 50.74 52.67 50.08 52.65 57350280
20070514 52.51 53.40 51.99 52.44 20112502
20070515 48.97 50.52 48.97 50.51 72690264
20070516 50.67 51.78 50.61 50.81 19046796
20070517 50.65 50.92 49.91 50.20 15164836
20070518 50.05 50.97 50.04 50.54 15836101
20070521 51.49 51.58 50.54 50.67 14501697
20070522 50.77 50.95 50.21 50.47 12200065
20070523 51.09 51.54 50.77 51.20 18257168
20070524 51.51 51.62 50.78 51.04 15428081
20070525 50.55 51.03 50.52 51.02 12266357
20070529 51.20 51.20 50.69 51.07 8146279
20070530 51.00 51.77 50.97 51.68 13450427
20070531 51.60 53.23 51.49 52.79 20259948
20070601 52.86 53.62 52.84 53.25 12956013
20070604 52.90 53.35 52.61 53.23 12363016
20070605 53.18 54.06 52.94 53.88 14633213
20070606 53.68 53.80 53.08 53.58 11064111
20070607 53.31 53.58 52.92 52.97 18857008
20070608 52.62 53.80 52.58 53.66 11557669
20070611 53.31 54.13 53.18 53.69 8745263
20070612 53.57 53.99 53.40 53.74 13023909
20070613 53.66 54.43 53.57 54.38 11989746
20070614 54.51 54.74 54.38 54.46 13911694
20070615 54.84 55.47 54.78 55.21 15399533
20070618 54.99 55.00 54.10 54.81 12140187
20070619 54.81 54.89 54.08 54.37 12352644
20070620 54.34 54.90 53.85 53.96 12857643
20070621 53.85 54.43 53.29 53.56 15082184
20070622 53.04 53.45 52.34 52.34 19217660
20070625 51.82 52.54 51.81 52.24 13305225
20070626 52.20 52.29 51.39 51.53 20139554
20070627 51.28 51.96 51.08 51.91 12831661
20070628 51.65 52.41 51.51 51.73 8830695
20070629 52.10 52.18 51.27 51.71 10260047
20070702 51.81 52.21 51.23 51.66 11526233
20070703 51.64 51.88 51.42 51.62 4772525
20070705 51.25 51.48 51.11 51.31 11892981
20070706 51.17 51.35 50.96 51.27 6245823
20070709 51.05 51.49 50.90 51.02 7419093
20070710 50.97 51.34 50.77 50.77 15157351
20070711 51.00 51.64 50.82 51.56 13068069
20070712 51.51 52.34 51.43 52.33 9906344
20070713 53.30 53.94 53.08 53.24 14161788
20070716 53.11 53.54 52.24 52.40 9789905
20070717 51.75 52.13 51.55 51.99 12873254
20070718 51.85 52.44 51.80 52.19 9654112
20070719 52.21 52.52 51.19 51.97 8014656
20070720 52.07 53.06 51.65 52.54 14892502
20070723 53.24 53.54 52.98 53.12 11041550
20070724 52.98 53.82 52.61 52.79 11180871
20070725 53.01 53.99 52.56 53.46 12407282
20070726 52.85 53.57 52.15 52.52 17825304
20070727 53.12 53.15 51.65 52.02 14050160
20070730 51.82 52.94 51.81 52.55 8585840
20070731 52.14 52.30 50.20 50.26 30022482
20070801 49.06 49.26 47.04 48.72 29633388
20070802 48.72 49.13 47.96 48.11 11815247
20070803 47.94 48.28 47.54 47.60 11490949
20070806 47.60 48.62 47.60 48.42 10965100
20070807 47.88 48.62 47.66 48.06 12463951
20070808 48.19 48.63 47.46 48.63 11477904
20070809 48.26 49.10 47.68 47.69 12051869
20070810 47.11 47.62 46.49 46.84 15411615
20070813 47.74 48.61 47.59 47.94 11046682
20070814 47.94 48.59 47.84 48.00 8916554
20070815 47.61 48.31 47.22 47.31 22677914
20070816 46.29 46.77 45.40 46.21 18610442
20070817 46.38 46.86 45.17 46.84 18815308
20070820 46.58 47.24 45.83 46.57 10104901
20070821 46.06 46.74 45.91 46.05 8772636
20070822 46.35 46.38 45.64 46.11 11559487
20070823 45.98 47.70 45.98 47.00 12028559
20070824 47.12 47.20 46.76 47.01 8906824
20070827 46.58 47.49 46.29 46.69 5732483
20070828 46.38 46.69 45.84 45.84 10173439
20070829 46.65 47.01 45.88 46.94 15000067
20070830 46.29 47.21 46.29 46.84 9294849
20070831 46.85 47.23 46.76 46.87 9547509
20070904 47.01 48.13 46.87 48.02 9638501
20070905 49.78 49.93 48.74 48.93 21830974
20070906 49.24 49.37 48.45 48.64 11707682
20070907 47.86 48.82 47.39 47.60 14757458
20070910 47.56 48.41 47.56 47.74 7255928
20070911 47.77 50.86 47.70 50.39 23855676
20070912 51.64 53.14 51.11 52.04 29908500
20070913 52.19 53.56 52.14 53.42 19836532
20070914 53.20 53.20 52.27 52.67 9506878
20070917 52.05 52.36 50.98 51.87 10826099
20070918 51.82 52.44 50.86 52.38 12310623
20070919 52.37 52.93 51.91 52.19 10601988
20070920 51.70 52.10 51.55 51.73 7441440
20070921 51.86 52.36 51.73 51.83 10033048
20070924 51.39 52.14 51.22 51.71 8760660
20070925 51.51 51.93 51.02 51.33 8682606
20070926 51.55 53.09 51.51 52.45 11062827
20070927 52.86 53.22 52.41 52.90 7581509
20070928 53.27 54.00 51.98 52.91 12519765
20071001 52.73 53.05 52.49 52.76 6233847
20071002 52.69 52.77 51.95 52.41 5499390
20071003 52.30 52.73 51.61 51.93 9407547
20071004 51.85 52.09 51.49 51.80 8246252
20071005 52.23 53.51 52.19 53.16 10479026
20071008 52.77 53.31 52.61 52.92 5329382
20071009 52.87 53.47 52.65 53.38 9153390
20071010 53.35 54.15 53.31 53.89 9981511
20071011 54.09 54.53 53.90 54.09 9580656
20071012 54.15 55.07 53.58 54.40 8657372
20071015 55.13 55.25 53.73 53.94 11105597
20071016 53.76 54.07 52.99 53.10 9652615
20071017 53.60 53.60 51.69 52.76 8836683
20071018 52.64 53.27 52.39 53.04 7098964
20071019 52.95 53.14 52.17 52.33 11726180
20071022 52.13 52.65 51.91 52.49 7126016
20071023 52.53 54.24 51.97 53.96 19532976
20071024 54.06 54.78 53.30 54.37 15106456
20071025 54.44 55.02 53.04 53.60 11491911
20071026 53.72 54.33 52.91 53.48 7972849
20071029 53.12 53.63 52.24 53.11 9819629
20071030 52.68 53.42 52.61 53.37 9240105
20071031 53.17 54.41 53.10 54.35 10853472
20071101 54.14 54.69 53.27 53.53 10946388
20071102 53.78 53.78 52.58 52.95 14667749
20071105 52.62 53.84 52.08 53.74 10533984
20071106 53.29 54.15 53.29 54.14 7571672
20071107 53.51 54.10 52.51 52.56 10499127
20071108 53.27 53.37 52.36 52.40 12605946
20071109 52.28 52.33 50.51 50.77 12595467
20071112 50.48 51.74 50.30 50.97 9171353
20071113 50.62 50.97 49.65 50.91 11787126
20071114 50.20 50.74 49.81 50.16 10024601
20071115 50.81 51.62 50.55 51.24 13102391
20071116 51.51 52.35 50.97 51.90 17778898
20071119 51.63 52.17 50.99 51.12 8465872
20071120 51.06 51.81 49.82 50.63 9686937
20071121 50.04 50.45 49.18 49.42 9451171
20071123 49.50 50.32 49.49 50.28 3310562
20071126 49.82 50.45 49.25 49.27 6541573
20071127 49.34 50.52 49.17 50.52 8568412
20071128 50.00 51.21 49.69 51.17 10175257
20071129 51.25 51.98 50.85 51.87 7564829
20071130 52.05 52.50 51.64 51.67 10532915
20071203 50.22 51.63 50.19 51.52 10219630
20071204 51.25 51.93 51.06 51.35 7952427
20071205 51.35 51.68 50.77 51.34 10638449
20071206 51.09 51.62 50.46 51.58 6526603
20071207 50.63 50.67 48.65 48.73 20534742
20071210 47.51 47.69 46.41 47.69 20384942
20071211 47.62 47.62 46.39 46.56 12376167
20071212 47.06 47.47 46.31 46.75 9862185
20071213 46.44 46.70 45.92 46.22 9300516
20071214 45.97 46.17 45.13 45.27 12288918
20071217 44.91 45.01 43.69 43.75 16049413
20071218 43.79 44.60 43.77 44.23 11629308
20071219 43.93 44.24 43.81 44.13 13733453
20071220 44.21 44.64 43.98 44.48 13108699
20071221 44.73 45.03 44.49 44.91 16819690
20071224 44.38 45.12 43.99 45.04 7160445
20071226 44.46 44.76 44.04 44.42 7267582
20071227 44.17 44.66 44.06 44.29 6779584
20071228 44.18 44.29 43.86 44.01 5831174
20071231 43.81 43.84 43.22 43.43 7726284
20080102 43.58 43.99 43.26 43.58 8483729
20080103 43.42 44.05 42.32 42.73 12805465
20080104 43.29 43.29 41.71 41.90 11024228
20080107 41.81 42.80 41.67 42.45 9119709
20080108 42.76 44.85 42.41 43.33 22427072
20080109 43.58 44.89 43.26 44.56 12886940
20080110 44.37 44.69 44.04 44.48 9430535
20080111 44.25 44.89 44.20 44.54 9709605
20080114 44.53 45.22 44.31 44.83 7764990
20080115 44.56 45.31 44.27 44.31 9410968
20080116 44.43 45.13 44.28 44.41 12674484
20080117 44.27 45.19 44.01 44.35 10875925
20080118 43.89 44.91 43.89 44.38 15841875
20080122 42.39 43.65 42.37 42.46 17378364
20080123 41.65 42.46 41.09 41.85 20169812
20080124 41.29 43.14 41.15 43.13 18192478
20080125 44.64 45.74 44.41 45.02 26575272
20080128 44.63 45.21 44.43 44.76 16119341
20080129 44.88 45.09 44.43 44.89 10215674
20080130 44.80 44.91 44.18 44.22 9674107
20080131 43.99 44.04 43.29 43.57 15682238
20080201 43.31 44.39 43.17 44.29 10786324
20080204 44.33 44.65 44.09 44.13 7409470
20080205 43.42 43.98 43.22 43.31 9856304
20080206 43.91 44.12 43.31 43.52 8402895
20080207 43.34 44.00 43.11 43.70 9786590
20080208 43.27 44.13 43.24 43.55 13156387
20080211 43.05 43.66 43.02 43.38 9621928
20080212 43.44 44.15 43.40 43.53 8211181
20080213 43.49 44.19 43.31 44.01 9552000
20080214 44.35 44.42 43.69 43.74 7358788
20080215 43.49 43.69 43.26 43.62 9414711
20080219 44.12 44.56 43.81 43.83 9349060
20080220 43.68 44.52 43.56 44.28 10753712
20080221 44.50 44.50 43.51 43.71 12407282
20080222 44.41 44.41 43.03 43.42 8222194
20080225 43.61 43.98 43.08 43.72 7609844
20080226 43.84 45.08 43.52 44.72 9084531
20080227 43.86 44.10 43.51 43.58 12097525
20080228 43.32 43.49 42.55 42.58 10958043
20080229 42.09 42.74 40.89 42.57 18604026
20080303 42.64 43.67 42.10 42.56 11637541
20080304 42.11 42.92 42.10 42.68 7122701
20080305 42.69 43.31 41.94 42.32 9228022
20080306 42.09 42.49 41.30 41.38 9591348
20080307 41.27 41.84 40.68 41.32 11478118
20080310 41.55 42.12 40.68 41.79 14864916
20080311 40.46 41.83 40.35 41.73 17424128
20080312 41.50 42.92 41.50 42.08 13759756
20080313 41.95 45.41 40.99 44.13 33498026
20080314 43.50 43.91 41.32 41.58 21626858
20080317 41.53 41.79 40.23 40.29 20284434
20080318 40.17 40.23 37.74 38.54 22770938
20080319 38.27 39.07 37.25 37.38 18647116
20080320 37.56 37.62 36.62 37.51 19079836
20080324 37.44 38.53 37.32 38.33 11676782
20080325 38.56 38.80 37.96 38.20 10706986
20080326 37.97 39.36 37.95 39.28 14546284
20080327 39.36 39.36 38.73 38.80 9145371
20080328 39.07 39.16 38.69 38.77 9064643
20080331 38.87 39.17 38.66 39.07 10584559
20080401 39.38 39.50 38.61 39.43 9105167
20080402 39.36 39.73 39.06 39.70 6943070
20080403 38.70 39.20 38.64 38.88 10118053
20080404 39.21 39.62 38.81 38.84 7489876
20080407 39.28 39.28 38.53 38.80 10438074
20080408 38.58 39.22 38.56 38.80 8527460
20080409 38.99 39.19 38.59 38.90 7897361
20080410 40.65 41.84 40.46 41.13 15259142
20080411 41.00 41.06 40.08 40.23 8014121
20080414 40.20 40.56 40.04 40.17 6336814
20080415 40.39 40.66 39.92 40.55 7425294
20080416 40.51 40.62 40.26 40.60 8630107
20080417 40.89 40.90 39.74 39.87 8059136
20080418 40.53 40.58 39.96 40.28 8449299
20080421 39.95 40.37 39.61 39.85 6255980
20080422 39.55 39.94 38.86 39.37 6012516
20080423 39.22 40.08 39.21 39.93 5015348
20080424 40.04 40.19 39.24 39.65 8456035
20080425 39.63 39.68 38.86 39.51 12356066
20080428 39.51 39.88 39.12 39.14 7492656
20080429 39.22 39.59 38.95 39.40 5500246
20080430 39.31 39.72 39.07 39.16 6915804
20080501 39.46 40.44 39.07 40.43 6845983
20080502 40.60 40.64 39.70 40.15 7739435
20080505 40.15 40.31 39.53 40.02 4743656
20080506 39.84 40.35 39.58 40.22 5445501
20080507 40.19 40.19 39.19 39.47 8112705
20080508 39.36 39.80 39.19 39.30 6788352
20080509 38.97 39.57 38.89 39.33 4326655
20080512 39.15 40.26 39.15 40.17 6479236
20080513 40.10 40.21 39.51 39.75 6393163
20080514 39.69 40.05 39.34 39.47 8583702
20080515 39.37 39.52 39.02 39.33 7780601
20080516 39.44 39.44 38.93 39.31 8806530
20080519 39.30 39.87 39.05 39.60 6903401
20080520 39.65 40.14 39.65 39.70 6848015
20080521 39.97 40.13 39.27 39.37 8325589
20080522 39.46 40.25 39.37 40.00 8365258
20080523 39.76 40.29 39.59 39.64 6935265
20080527 39.56 40.45 39.52 40.25 10061383
20080528 39.76 40.10 39.72 40.05 8144461
20080529 40.10 41.04 40.03 40.61 9441762
20080530 40.49 41.30 40.43 41.18 9094475
20080602 41.08 41.49 40.71 41.36 9045718
20080603 41.59 41.62 40.80 41.29 8532486
20080604 41.15 41.69 40.95 41.62 7656783
20080605 41.67 42.14 41.43 42.02 8580280
20080606 41.85 42.16 41.35 41.38 8377340
20080609 41.32 41.70 40.95 41.43 7515003
20080610 41.21 41.38 40.86 40.98 7744354
20080611 40.55 40.81 40.12 40.17 9986002
20080612 40.55 40.83 40.17 40.42 7964616
20080613 40.71 41.35 40.53 41.12 6168196
20080616 40.63 41.66 40.63 41.14 6248709
20080617 41.02 41.82 40.93 41.52 7962798
20080618 41.73 41.82 41.08 41.36 7929866
20080619 41.53 42.25 41.38 41.96 9286723
20080620 41.86 42.29 41.42 42.25 14850802
20080623 42.14 43.12 42.06 42.92 13250373
20080624 42.75 43.66 42.72 43.36 10033904
20080625 43.31 44.19 43.21 43.79 10041282
20080626 43.48 43.85 43.26 43.36 11223961
20080627 43.29 44.12 43.14 43.37 27299464
20080630 43.57 44.34 43.46 44.11 10791777
20080701 43.83 45.52 43.82 45.49 15804345
20080702 45.36 46.07 45.15 45.68 15288974
20080703 46.13 47.70 45.98 47.55 12383117
20080707 47.32 47.95 46.69 47.01 14648610
20080708 46.77 47.42 46.52 47.12 17364036
20080709 47.24 48.43 47.24 47.56 12618028
20080710 48.02 48.48 47.69 48.34 12566491
20080711 48.11 48.59 47.61 47.72 13782744
20080714 48.23 48.52 47.45 47.69 11147404
20080715 48.00 49.47 47.85 49.25 17713140
20080716 48.82 49.79 48.70 49.04 12570340
20080717 49.23 49.93 49.09 49.75 10908109
20080718 49.73 49.76 48.91 49.16 13365316
20080721 50.03 50.79 49.64 49.72 10545746
20080722 50.23 51.12 49.95 51.06 13160985
20080723 51.04 51.10 49.99 50.43 10134733
20080724 49.61 50.97 49.49 50.35 9527729
20080725 50.36 50.73 49.92 50.43 10496561
20080728 58.05 58.45 55.68 56.56 66862504
20080729 59.00 59.86 57.75 58.25 35263760
20080730 57.95 58.99 57.20 58.27 16407072
20080731 57.92 59.36 57.84 58.57 13198408
20080801 58.28 59.25 58.14 58.71 9214443
20080804 59.08 59.85 58.74 59.55 10992793
20080805 59.66 59.85 58.74 59.57 10994931
20080806 58.81 59.58 58.60 59.38 12369859
20080807 59.23 60.07 57.72 58.02 11930404
20080808 58.34 59.67 58.15 59.67 8548524
20080811 58.94 60.02 58.86 59.87 7747348
20080812 59.66 59.89 59.03 59.44 7525161
20080813 59.03 59.93 58.97 59.38 7876190
20080814 59.69 60.81 59.26 60.05 15733561
20080815 59.99 61.35 59.99 60.85 14041178
20080818 60.75 60.88 60.01 60.32 10031338
20080819 59.86 60.27 59.64 59.80 8474640
20080820 59.90 60.13 59.29 59.45 10247644
20080821 58.93 59.77 58.71 59.68 7394073
20080822 60.04 60.07 59.39 59.87 7237323
20080825 59.32 60.06 59.05 59.82 8949059
20080826 59.74 60.32 59.44 59.79 7430534
20080827 59.80 59.86 58.21 59.58 8929706
20080828 59.33 60.01 59.33 59.93 11250799
20080829 59.54 60.01 58.76 58.78 7193271
20080902 59.35 60.06 58.38 58.46 8187979
20080903 58.61 59.14 58.04 59.01 7706075
20080904 58.90 59.42 56.94 56.94 9552428
20080905 56.57 57.26 55.77 56.50 10433049
20080908 56.59 56.98 55.40 55.91 13042942
20080909 55.82 57.27 55.68 56.59 14591085
20080910 56.91 58.65 56.47 58.08 11839519
20080911 57.71 59.34 57.52 59.29 12918376
20080912 58.98 59.34 58.28 58.80 10165420
20080915 57.83 59.32 57.33 58.16 15725435
20080916 57.79 62.20 57.28 61.62 41827036
20080917 60.14 60.79 57.56 57.73 21163452
20080918 58.00 59.05 54.39 56.11 25545172
20080919 57.82 58.92 56.09 56.09 215878
20080922 55.55 56.11 53.76 53.83 10953659
20080923 54.02 55.63 53.84 53.84 8315325
20080924 53.98 55.17 53.62 54.60 9056196
20080925 54.92 56.11 54.38 56.05 12545641
20080926 54.99 57.40 54.95 56.74 13213912
20080929 56.13 56.94 51.91 51.91 13996057
20080930 53.54 55.64 53.35 55.43 15364355
20081001 55.08 55.74 54.21 55.35 9005942
20081002 55.37 56.11 54.52 54.80 11974349
20081003 55.42 56.82 54.92 55.08 15541848
20081006 53.91 55.59 50.08 51.42 22088980
20081007 51.45 52.44 48.34 48.34 17728966
20081008 47.24 50.49 46.81 48.75 16975370
20081009 48.61 50.04 46.36 47.01 15741046
20081010 45.13 46.47 42.09 45.43 21564308
20081013 47.07 50.48 46.33 50.32 15779218
20081014 50.01 50.81 48.21 48.27 11869564
20081015 48.60 48.89 44.19 44.67 13897366
20081016 44.81 47.59 43.61 47.51 16303356
20081017 45.92 50.38 45.83 46.94 14558046
20081020 47.28 49.99 47.07 49.90 10945212
20081021 49.04 51.24 48.59 48.94 9231230
20081022 48.05 48.83 46.20 46.48 11144196
20081023 49.71 54.10 48.25 51.95 24532394
20081024 49.23 54.67 49.15 53.47 16849414
20081027 52.45 53.88 50.92 51.20 12395841
20081028 52.36 56.11 52.05 56.11 18500632
20081029 55.95 57.04 54.78 55.07 15696994
20081030 56.55 57.03 55.52 56.61 9632086
20081031 56.69 57.57 55.34 56.01 11849249
20081103 56.55 57.84 56.31 57.56 11045720
20081104 58.23 58.42 55.76 56.65 12243582
20081105 55.90 56.65 55.50 55.57 11383918
20081106 55.26 56.55 52.79 52.90 18014878
20081107 53.77 55.07 52.75 55.06 10699823
20081110 56.81 56.96 53.82 54.97 8390064
20081111 54.45 55.47 53.88 54.65 9011075
20081112 53.80 54.38 51.63 51.88 9968039
20081113 51.85 55.76 51.73 55.74 14566386
20081114 55.19 56.11 54.14 54.46 13144519
20081117 53.44 54.60 52.28 52.46 10586163
20081118 52.31 53.09 49.99 52.69 13041552
20081119 52.73 53.14 50.08 50.17 10483730
20081120 50.16 51.19 46.85 46.88 15153288
20081121 48.21 51.51 47.79 51.35 20727204
20081124 52.04 52.83 51.43 52.36 16102233
20081125 53.85 53.87 50.62 51.37 13405519
20081126 50.63 52.28 50.62 52.28 7260953
20081128 51.82 52.36 51.53 51.94 2675758
20081201 51.38 52.92 50.90 51.22 11411825
20081202 51.31 52.19 50.19 51.10 11546870
20081203 50.13 54.00 50.04 53.75 10556011
20081204 53.12 53.86 52.37 52.69 8779906
20081205 52.40 54.19 51.83 53.68 9909445
20081208 54.19 54.84 53.16 54.40 11804020
20081209 54.20 54.48 53.28 54.21 10840320
20081210 54.37 54.48 53.31 54.29 9725216
20081211 54.25 55.02 53.22 53.54 10055502
20081212 52.43 54.56 52.42 54.37 7801665
20081215 54.04 54.70 53.72 53.97 5932216
20081216 54.14 55.65 54.09 55.54 9499822
20081217 55.17 55.67 54.63 54.64 6427592
20081218 54.81 56.11 53.80 54.26 12309982
20081219 54.35 55.43 53.80 54.09 13533399
20081222 54.40 54.73 52.82 53.43 6326443
20081223 53.83 54.86 53.45 53.66 5208238
20081224 53.66 54.14 53.20 53.46 1947503
20081226 53.54 54.06 53.23 53.65 1651859
20081229 53.65 53.83 52.63 53.19 5599150
20081230 53.31 53.93 53.14 53.86 4598561
20081231 53.41 54.45 53.37 54.01 6722487
20090102 54.80 55.25 54.01 55.17 7001236
20090105 55.39 55.79 54.24 55.79 11697525
20090106 56.15 56.26 54.01 54.56 9595304
20090107 54.09 54.95 54.00 54.43 6121791
20090108 54.30 55.44 54.26 55.42 5962796
20090109 55.27 55.92 53.89 54.04 6576537
20090112 53.85 53.98 52.69 53.37 8231283
20090113 53.46 54.27 53.36 53.97 7983541
20090114 53.08 53.55 52.14 52.45 7093939
20090115 52.15 53.58 51.64 53.46 8907145
20090116 53.89 54.02 53.05 53.80 7506342
20090120 53.30 54.05 51.36 51.44 9259779
20090121 51.90 52.09 50.55 51.93 10105649
20090122 51.29 51.97 50.69 51.65 6741840
20090123 50.95 51.42 49.57 49.75 10553765
20090126 49.85 51.18 49.15 50.89 10749435
20090127 49.94 50.29 49.05 49.65 13510411
20090128 50.19 51.65 49.79 51.20 9835989
20090129 50.64 51.69 50.64 51.27 8199313
20090130 51.06 52.20 50.98 51.30 8594074
20090202 50.91 52.10 50.78 51.78 7549219
20090203 52.16 53.23 51.86 52.99 8199313
20090204 53.11 54.10 52.53 53.09 7934250
20090205 52.45 53.50 51.90 53.41 7356756
20090206 53.40 54.37 53.14 54.27 8434758
20090209 54.24 55.08 54.10 54.94 7914576
20090210 54.47 55.03 53.54 53.69 9932540
20090211 53.72 54.43 53.45 54.25 8013694
20090212 53.79 54.67 53.40 54.63 9307039
20090213 54.49 54.96 54.06 54.15 5729810
20090217 53.22 53.65 52.61 52.76 9056303
20090218 52.74 54.01 52.65 53.67 9223104
20090219 53.99 54.22 53.29 53.38 6947668
20090220 53.14 53.82 52.36 53.02 10994503
20090223 53.18 53.42 52.37 52.50 8951839
20090224 53.15 53.30 52.58 53.12 10450477
20090225 52.96 53.96 52.36 52.90 9933610
20090226 52.90 52.94 47.88 47.91 19857918
20090227 46.84 47.71 45.62 45.76 21323944
20090302 45.20 45.58 44.56 44.78 15171251
20090303 44.89 45.72 44.38 44.62 11420058
20090304 44.96 46.25 44.64 45.44 9608028
20090305 44.62 44.85 44.05 44.14 11764245
20090306 43.98 44.56 42.77 43.38 15045403
20090309 42.85 43.56 42.83 43.27 10054861
20090310 43.87 45.23 43.40 45.21 12052083
20090311 45.43 46.22 44.09 44.21 11984079
20090312 44.43 47.36 44.12 47.01 11216049
20090313 47.33 48.09 46.67 47.93 9226846
20090316 48.40 48.73 47.45 47.49 10251921
20090317 47.92 48.63 47.23 48.40 8380441
20090318 48.06 48.18 46.84 47.24 9643633
20090319 47.78 47.79 45.29 45.69 10217064
20090320 46.27 46.64 45.38 45.47 13998730
20090323 46.33 47.64 45.68 47.61 8386429
20090324 47.30 47.67 45.62 45.83 9814069
20090325 46.28 47.16 45.59 46.59 9322436
20090326 46.82 48.30 46.73 48.14 9140559
20090327 49.37 49.40 48.17 48.31 9461864
20090330 48.17 48.61 46.49 47.25 10085975
20090331 47.45 47.51 46.07 46.31 12837863
20090401 45.62 45.76 44.05 45.20 11601294
20090402 45.96 46.07 43.58 44.23 14425675
20090403 44.77 44.86 43.10 43.55 9070524
20090406 43.45 44.95 43.37 44.74 11311638
20090407 44.41 44.84 43.85 44.31 7149646
20090408 44.61 44.88 43.55 44.86 6656836
20090409 45.00 45.58 44.20 44.74 7188566
20090413 44.40 44.84 44.23 44.47 7677740
20090414 44.13 45.28 43.77 44.97 10494316
20090415 44.43 44.89 44.08 44.54 8952695
20090416 44.55 44.77 43.21 44.13 8339810
20090417 44.38 44.83 43.68 44.02 10439464
20090420 43.60 43.88 42.25 42.78 10861170
20090421 43.21 43.55 42.13 43.11 8360125
20090422 43.28 43.32 42.05 42.19 9959913
20090423 42.18 44.05 42.09 43.79 11379641
20090424 44.96 46.78 44.60 46.60 17238080
20090427 46.21 47.28 46.14 46.93 9102173
20090428 46.70 47.76 46.62 47.17 6907037
20090429 47.40 48.41 47.06 47.73 5933179
20090430 48.01 48.01 45.13 45.33 13097472
20090501 45.34 45.92 44.96 45.46 6516873
20090504 45.94 46.00 44.97 45.37 6408774
20090505 45.39 45.71 44.44 44.88 7168571
20090506 45.28 45.35 43.91 44.55 8678543
20090507 44.74 45.27 43.54 44.03 12520514
20090508 44.18 44.71 43.45 44.14 9215619
20090511 43.77 45.06 43.49 44.82 9011396
20090512 44.76 45.83 44.42 45.10 9642778
20090513 45.14 45.88 44.89 44.94 8223264
20090514 45.24 45.84 44.89 45.06 7285332
20090515 45.23 45.42 44.42 45.04 8365258
20090518 45.51 46.26 44.74 46.15 7996800
20090519 46.10 46.84 45.89 46.71 8188727
20090520 46.83 47.70 46.68 47.31 8128957
20090521 46.76 47.26 45.64 46.29 6812837
20090522 46.48 46.66 45.84 46.11 3282976
20090526 45.23 47.16 45.08 47.07 7141734
20090527 46.92 47.52 46.23 46.53 6778087
20090528 46.53 47.19 46.24 46.84 5117032
20090529 46.76 47.07 45.92 46.71 7499392
20090601 47.18 47.35 46.64 46.86 5590382
20090602 47.32 48.05 47.08 47.45 7549432
20090603 47.47 48.75 46.75 48.56 8450475
20090604 48.58 48.96 47.27 47.71 6905647
20090605 48.17 48.37 46.90 47.59 5747346
20090608 47.16 48.14 47.01 47.62 5737937
20090609 47.96 47.98 47.15 47.46 5636680
20090610 47.18 48.58 46.39 46.87 9932434
20090611 46.76 47.30 46.11 46.65 8581670
20090612 46.40 47.42 46.15 47.14 7274532
20090615 46.74 47.00 46.02 46.24 7528368
20090616 46.96 48.29 46.74 47.89 11700305
20090617 48.07 49.70 47.99 49.39 12055718
20090618 49.63 49.83 48.84 49.60 9818881
20090619 49.85 50.36 48.69 48.95 21384356
20090622 48.20 48.44 47.62 47.69 10471434
20090623 47.74 48.18 47.62 47.83 8607118
20090624 47.74 48.06 47.38 47.71 8580174
20090625 47.69 48.77 47.37 48.56 8743766
20090626 48.11 49.52 47.71 49.38 33268354
20090629 49.16 49.80 48.67 49.67 13317628
20090630 49.48 49.93 48.87 49.51 11553178
20090701 50.04 50.04 49.26 49.34 8944675
20090702 49.10 49.28 48.13 48.14 8097415
20090706 47.88 48.80 47.37 48.68 7747775
20090707 48.55 49.53 48.27 48.85 10805356
20090708 56.35 57.00 55.54 55.65 53501360
20090709 55.21 55.45 53.81 54.37 17331852
20090710 53.89 54.96 53.66 54.07 9205568
20090713 54.27 54.45 53.45 54.25 12782476
20090714 54.15 54.97 54.09 54.34 9110513
20090715 54.58 54.60 53.53 54.12 10946174
20090716 54.16 55.95 53.79 54.68 13030645
20090717 54.99 55.18 54.24 54.98 8478062
20090720 54.79 55.09 54.05 54.50 7689288
20090721 54.87 55.11 54.35 54.83 7251865
20090722 54.81 55.28 54.26 54.59 5873195
20090723 54.66 56.09 54.28 55.97 10708697
20090724 55.37 57.05 55.37 56.98 7242883
20090727 57.06 57.52 55.91 56.84 11704689
20090728 58.65 58.77 57.44 58.38 20103840
20090729 58.57 59.39 58.32 59.14 12629683
20090730 59.55 60.32 58.91 59.02 10538048
20090731 58.96 59.49 57.99 58.28 6801503
20090803 58.38 58.90 57.71 58.81 7632619
20090804 58.12 60.26 58.10 60.24 12551949
20090805 59.54 59.70 57.99 58.28 7586428
20090806 58.38 58.42 56.71 56.76 9510621
20090807 57.56 57.60 56.09 56.57 9277849
20090810 56.55 57.36 55.92 57.27 7191132
20090811 57.07 58.90 56.55 58.74 16515706
20090812 58.65 58.73 57.77 58.14 10541255
20090813 58.23 60.57 56.69 56.92 22187670
20090814 57.17 57.59 56.11 56.91 13844439
20090817 56.56 56.72 55.86 55.97 8939436
20090818 56.07 56.40 55.39 55.89 6764508
20090819 55.65 56.40 55.32 56.25 6786427
20090820 56.07 56.79 55.74 56.39 4907570
20090821 56.89 57.06 55.83 56.71 7062610
20090824 56.82 56.90 56.14 56.47 5667367
20090825 56.27 57.03 56.23 56.45 6576750
20090826 56.54 57.79 56.13 57.27 6604444
20090827 56.91 57.22 56.11 56.35 6521150
20090828 56.38 56.85 55.33 55.75 5519385
20090831 55.32 56.26 55.32 55.91 7464428
20090901 55.75 56.73 54.85 55.16 7056623
20090902 55.02 55.50 54.77 55.27 5547934
20090903 55.00 55.00 53.91 54.68 7449138
20090904 54.51 55.20 54.36 55.13 4990970
20090908 55.18 55.77 55.01 55.33 6465015
20090909 55.13 55.71 54.97 55.35 5092654
20090910 55.58 55.60 54.84 55.21 6137402
20090911 55.13 55.20 54.64 54.75 5133178
20090914 54.71 55.67 54.71 55.38 5464320
20090915 55.23 55.25 54.34 54.69 7605246
20090916 54.81 55.90 54.67 55.83 6959857
20090917 55.97 56.64 55.76 56.60 8244114
20090918 56.86 57.33 56.52 56.86 10330616
20090921 58.19 58.33 57.21 58.28 8834651
20090922 58.37 58.47 56.66 56.89 9784986
20090923 57.04 57.05 56.37 56.63 8115592
20090924 56.57 57.26 56.43 56.84 6517408
20090925 56.76 57.21 56.32 56.37 5431601
20090928 56.42 57.50 56.42 56.54 4965950
20090929 56.81 57.28 56.26 56.55 5986533
20090930 56.58 56.74 55.74 56.33 6406635
20091001 56.26 56.53 55.16 55.18 7484209
20091002 55.17 55.42 54.58 54.79 4833044
20091005 54.84 54.98 54.25 54.53 5556381
20091006 54.51 55.53 54.40 55.05 5762315
20091007 54.87 55.06 54.53 54.75 4935690
20091008 55.15 55.59 54.91 55.08 5729810
20091009 55.20 55.89 55.15 55.57 5106233
20091012 56.14 56.49 55.51 55.66 5864106
20091013 55.54 55.71 55.13 55.43 5847533
20091014 55.51 56.84 55.51 56.65 7156489
20091015 56.65 57.85 56.44 57.83 8440852
20091016 57.48 57.73 56.76 57.35 7019734
20091019 55.89 57.24 55.65 56.34 11435028
20091020 55.79 55.97 54.27 54.38 11607816
20091021 54.88 56.11 54.43 55.55 14265717
20091022 53.97 54.00 52.41 53.17 22019052
20091023 53.10 53.14 52.14 52.53 10267211
20091026 52.55 52.95 50.57 50.81 13476302
20091027 50.50 51.30 50.32 50.89 9463574
20091028 50.83 51.24 50.21 50.23 7161728
20091029 50.44 51.09 50.44 50.77 7582686
20091030 50.61 51.29 49.48 50.15 12867160
20091102 49.44 50.34 48.79 49.04 11512761
20091103 48.89 49.45 48.63 49.14 7563653
20091104 49.08 49.45 48.37 48.75 9126980
20091105 49.64 50.80 49.35 50.55 9123558
20091106 50.38 51.38 50.38 51.15 5875761
20091109 51.17 51.56 50.98 51.35 6768036
20091110 51.29 51.41 50.33 50.60 9511690
20091111 50.66 51.30 50.65 51.23 5251114
20091112 51.66 52.20 51.27 51.64 8801398
20091113 51.62 52.04 51.61 51.82 5492975
20091116 51.95 52.70 51.75 52.50 6604337
20091117 52.37 52.70 52.21 52.64 4425773
20091118 52.35 52.81 52.19 52.50 6360658
20091119 52.26 52.60 51.91 52.43 5325212
20091120 52.18 52.18 51.55 51.79 10150557
20091123 52.21 52.93 52.14 52.61 5382095
20091124 52.79 53.12 52.54 53.12 5529971
20091125 53.17 53.99 53.04 53.38 4996530
20091127 52.15 53.29 51.98 52.84 3183216
20091130 53.00 53.31 52.61 52.70 6136761
20091201 52.73 53.54 52.69 53.38 5283726
20091202 53.38 54.13 53.34 53.78 4999203
20091203 53.69 53.84 52.65 52.89 7793966
20091204 53.38 53.73 52.88 53.17 5461860
20091207 53.61 53.73 52.68 52.82 6480947
20091208 52.37 52.57 52.11 52.31 5219679
20091209 52.15 52.57 51.79 52.45 5313451
20091210 52.41 53.17 52.37 52.56 6935265
20091211 52.65 53.01 52.41 52.66 4730291
20091214 52.82 53.40 52.75 53.18 4468008
20091215 52.93 53.11 51.95 52.14 5696343
20091216 52.26 52.50 51.48 51.50 7357077
20091217 51.48 51.48 50.62 51.05 6555580
20091218 51.65 52.38 51.35 52.19 12769645
20091221 52.44 53.42 52.37 53.06 6072927
20091222 53.56 53.83 53.37 53.51 4511311
20091223 53.77 53.94 53.36 53.64 4583912
20091224 53.46 53.73 53.22 53.70 1372575
20091228 53.76 53.99 53.52 53.93 2930877
20091229 54.03 54.17 53.47 53.80 3305964
20091230 53.79 54.06 53.59 53.81 2657474
20091231 53.75 53.78 52.91 52.91 4306767
20100104 52.96 54.12 52.90 53.98 5642775
20100105 53.62 53.95 52.63 53.51 8428556
20100106 53.25 53.67 52.84 53.11 6431548
20100107 52.76 52.87 51.11 52.63 11089665
20100108 52.44 53.15 52.04 53.09 7031282
20100111 53.24 53.65 52.95 53.33 4343976
20100112 53.44 53.70 51.27 52.40 12048447
20100113 52.70 53.08 52.34 52.87 5406260
20100114 52.70 52.87 52.29 52.52 4992146
20100115 52.40 52.85 52.05 52.61 7741253
20100119 52.76 54.01 52.60 53.82 9163441
20100120 53.89 53.89 52.76 53.50 7084423
20100121 53.71 53.83 52.66 52.96 6237589
20100122 53.00 53.59 52.87 52.94 6380760
20100125 53.05 53.11 51.95 52.10 7184610
20100126 52.56 53.19 52.09 52.92 15910520
20100127 52.70 54.13 52.70 54.00 10366222
20100128 54.12 54.97 53.83 54.32 12443957
20100129 54.57 55.11 54.39 54.69 10121046
20100201 54.73 55.03 54.59 54.92 7569213
20100202 54.81 55.46 54.63 55.39 8191293
20100203 55.09 55.57 55.05 55.25 7572956
20100204 55.09 55.24 53.62 53.80 10194610
20100205 53.81 54.27 52.97 53.95 8992149
20100208 53.81 54.17 53.03 53.74 6359589
20100209 54.47 54.62 53.03 53.51 20029102
20100210 53.39 53.58 52.72 53.16 6435825
20100211 52.90 53.31 52.59 52.84 9078971
20100212 52.58 53.05 52.39 52.82 8563173
20100216 52.95 53.31 52.56 53.30 5609094
20100217 53.24 53.84 53.08 53.50 7304899
20100218 53.59 53.72 53.40 53.56 8682713
20100219 53.36 53.97 53.26 53.66 7625348
20100222 53.65 53.72 53.12 53.40 7673677
20100223 53.27 53.51 52.70 52.73 8236308
20100224 52.99 53.29 52.70 53.07 5226094
20100225 52.82 52.82 52.17 52.61 7048603
20100226 52.61 53.34 52.47 52.94 6791453
20100301 53.07 53.39 53.05 53.22 6028768
20100302 53.23 53.33 52.81 53.19 7718906
20100303 53.19 53.47 53.00 53.22 6047159
20100304 53.32 53.38 52.72 53.09 6551196
20100305 53.08 53.55 52.57 53.53 6981135
20100308 53.54 54.34 53.50 53.88 4714573
20100309 53.56 54.18 53.55 54.02 5448174
20100310 54.23 54.24 53.78 54.04 4940609
20100311 53.71 54.00 53.38 53.77 4647853
20100312 53.98 54.01 53.46 53.71 3850739
20100315 53.56 54.01 52.87 53.21 7540023
20100316 53.58 53.81 53.04 53.70 6689662
20100317 53.65 53.71 53.22 53.71 5718904
20100318 53.69 54.66 53.46 54.53 6888646
20100319 55.10 56.24 53.92 56.11 20209588
20100322 55.75 56.48 55.65 56.20 9448819
20100323 56.01 56.19 55.75 56.17 5372686
20100324 55.92 56.11 55.14 55.25 10015620
20100325 55.55 55.92 55.18 55.42 9476619
20100326 55.50 56.04 55.18 55.56 6016686
20100329 55.83 56.26 55.75 56.03 4564239
20100330 55.94 56.37 55.70 56.20 4662287
20100331 56.11 56.32 55.83 55.97 5319545
20100401 56.07 56.99 56.07 56.86 6326122
20100405 56.81 56.95 56.37 56.51 3934567
20100406 56.35 56.57 55.97 56.39 4220480
20100407 56.39 56.83 56.19 56.44 4890141
20100408 56.50 56.89 55.99 56.60 4670093
20100409 56.36 56.98 56.36 56.96 3833738
20100412 56.73 56.96 56.27 56.46 5975520
20100413 56.05 56.96 56.05 56.75 5036626
20100414 56.51 57.24 56.47 57.18 5542481
20100415 56.93 57.12 56.54 56.71 4957717
20100416 56.75 57.11 56.15 56.79 7822301
20100419 56.67 57.29 56.26 57.12 4565949
20100420 57.14 57.14 56.02 56.28 7719868
20100421 55.97 56.11 54.35 54.91 14716292
20100422 54.07 54.93 53.34 54.39 11108698
20100423 54.33 55.18 54.02 55.07 7599686
20100426 55.16 55.37 54.63 54.65 6583273
20100427 54.43 55.10 54.04 54.09 6606154
20100428 54.17 54.77 54.04 54.41 6667849
20100429 54.60 55.23 54.31 54.80 4643255
20100430 55.00 55.21 53.58 53.60 8754779
20100503 53.73 54.20 53.43 53.86 6321631
20100504 53.41 53.52 52.29 53.15 8218559
20100505 53.25 53.64 52.65 52.94 6402786
20100506 52.78 52.83 49.38 51.20 10419470
20100507 51.00 51.70 50.05 50.93 11313242
20100510 51.72 53.26 51.59 51.98 8976966
20100511 51.71 53.07 51.44 52.31 6318744
20100512 52.30 53.16 51.93 52.94 5823903
20100513 52.71 52.85 52.17 52.26 5069345
20100514 52.09 52.26 50.70 51.15 6112917
20100517 51.79 51.79 50.39 51.26 6306769
20100518 51.37 51.77 51.03 51.13 4693295
20100519 50.97 52.15 50.82 51.68 6219626
20100520 50.67 51.20 49.42 49.51 7801451
20100521 48.81 50.03 48.46 49.04 11268976
20100524 48.64 49.71 48.29 49.25 7684904
20100525 48.59 49.25 47.86 49.15 9396534
20100526 49.04 49.04 47.06 47.10 11804234
20100527 47.73 48.12 47.38 48.10 7832886
20100528 48.40 48.85 48.13 48.43 11943128
20100601 48.37 49.00 47.46 47.47 7772902
20100602 50.11 52.67 49.86 52.46 28033920
20100603 52.27 52.40 51.38 52.04 10877208
20100604 51.27 51.78 50.64 50.82 11073199
20100607 50.66 50.70 49.76 50.05 10644650
20100608 50.05 50.40 49.53 50.34 8539008
20100609 50.32 50.56 49.51 49.71 6700995
20100610 50.14 50.77 49.83 50.51 6624224
20100611 50.16 50.93 50.06 50.60 4546810
20100614 50.70 51.27 50.53 50.57 4560710
20100615 50.65 51.59 50.58 51.55 5191772
20100616 51.33 51.93 51.16 51.64 5071055
20100617 51.62 51.86 50.98 51.85 6119974
20100618 51.85 52.21 51.06 51.63 11603218
20100621 53.18 54.54 52.66 52.86 10865661
20100622 52.69 53.50 52.41 52.49 6222727
20100623 52.15 52.97 51.78 52.56 6264855
20100624 52.29 53.10 52.11 52.51 9674534
20100625 52.94 53.38 51.91 52.62 35602704
20100628 52.42 52.46 51.44 51.82 6634275
20100629 51.28 51.40 50.34 50.62 8882446
20100630 50.38 50.96 49.19 49.19 9129225
20100701 49.18 49.18 47.70 48.65 10430055
20100702 48.64 49.10 48.08 48.35 5600754
20100706 48.67 48.86 47.46 47.98 6514842
20100707 48.41 48.54 47.29 48.07 8092924
20100708 48.17 48.88 47.72 48.85 7226524
20100709 48.96 49.20 48.54 49.16 5143977
20100712 48.86 49.16 48.54 49.04 4549483
20100713 49.25 49.84 49.14 49.34 4177924
20100714 48.91 49.57 48.89 49.21 4365682
20100715 49.14 49.77 48.90 49.49 5009681
20100716 49.48 49.69 48.57 48.79 8583274
20100719 49.06 50.14 48.92 50.13 8372422
20100720 49.53 49.76 48.71 49.76 6020214
20100721 49.66 49.86 48.72 48.87 6436681
20100722 49.21 50.34 49.21 49.86 5398882
20100723 49.59 49.74 48.27 49.33 9367450
20100726 49.18 50.40 49.18 50.19 4374556
20100727 50.43 51.49 50.30 50.98 8198564
20100728 51.06 51.14 49.34 50.28 5287789
20100729 50.63 50.88 49.41 49.91 6317461
20100730 49.76 51.48 49.04 51.00 7704257
20100802 51.67 51.76 51.14 51.32 5909228
20100803 50.99 51.70 50.96 51.17 4239191
20100804 51.45 52.34 51.14 52.15 5149109
20100805 51.79 52.01 51.60 51.74 3279768
20100806 51.17 52.37 50.99 52.32 3714732
20100809 52.35 52.37 51.83 52.06 3547825
20100810 51.78 52.50 51.28 52.11 4438604
20100811 51.20 51.35 50.04 50.21 5844539
20100812 50.16 51.42 49.61 51.20 6663786
20100813 50.87 51.78 50.67 51.46 5893510
20100816 50.86 51.06 50.10 50.58 6029730
20100817 50.40 50.86 50.21 50.47 5345207
20100818 50.21 50.78 49.71 50.63 5931575
20100819 50.42 50.49 48.90 49.31 5234541
20100820 49.15 49.26 48.70 48.95 4689874
20100823 49.07 49.54 48.57 48.59 3706071
20100824 48.35 48.35 47.61 47.75 6348683
20100825 47.59 48.65 47.43 48.48 5480786
20100826 48.60 48.70 47.45 47.63 5631120
20100827 47.70 49.02 47.01 48.71 7582151
20100830 48.37 49.18 48.29 48.29 5014065
20100831 48.06 48.31 47.56 47.74 7095436
20100901 48.27 49.33 47.96 49.18 5102384
20100902 49.18 49.25 48.80 49.11 3499388
20100903 49.17 49.63 49.17 49.48 5726068
20100907 49.24 49.45 48.92 49.11 2951192
20100908 49.07 49.70 48.88 49.51 5239567
20100909 49.88 50.41 49.74 50.31 5967287
20100910 50.37 51.08 50.22 50.83 5199470
20100913 51.20 51.20 50.60 50.88 6761407
20100914 50.69 51.41 50.62 50.99 6812410
20100915 50.71 51.82 50.57 51.72 5433419
20100916 51.63 51.64 51.22 51.53 4342800
20100917 51.62 51.84 51.44 51.64 6950768
20100920 51.62 52.45 51.41 52.32 6740450
20100921 52.26 52.37 51.76 52.14 5503881
20100922 51.92 53.16 51.92 52.63 5422085
20100923 52.27 52.79 52.06 52.11 4910350
20100924 52.17 52.72 51.72 52.67 5652505
20100927 52.32 52.78 52.04 52.08 4722592
20100928 52.28 52.84 51.61 52.37 4928527
20100929 52.35 52.36 50.57 51.38 9078864
20100930 51.46 51.97 51.11 51.54 6703027
20101001 51.97 52.12 51.31 51.92 4904148
20101004 51.74 52.01 51.14 51.49 5179690
20101005 51.66 52.61 51.63 52.49 5989741
20101006 52.26 52.48 51.74 52.21 4989366
20101007 52.35 52.63 50.65 52.34 6315323
20101008 52.47 52.99 52.27 52.74 4792199
20101011 52.64 52.70 52.24 52.47 4646463
20101012 52.16 52.49 51.89 52.32 6706769
20101013 52.27 52.47 51.85 51.90 8616955
20101014 51.54 51.91 51.06 51.31 9690894
20101015 51.68 53.13 51.46 53.04 12010062
20101018 52.72 54.21 52.57 54.21 10893782
20101019 53.94 54.94 53.17 53.62 9314951
20101020 54.09 54.58 53.47 53.99 6604337
20101021 54.07 54.24 53.26 53.89 5028500
20101022 53.86 54.05 53.54 53.82 3986104
20101025 54.23 54.64 53.98 54.20 5537990
20101026 53.41 53.78 52.94 53.55 7538954
20101027 53.08 53.48 52.80 53.34 6061166
20101028 53.65 53.90 53.23 53.56 4470788
20101029 53.26 53.74 53.12 53.49 3618287
20101101 53.33 54.20 53.23 53.71 4364185
20101102 53.88 54.10 53.51 53.63 4358732
20101103 53.55 53.98 53.37 53.59 4732215
20101104 53.30 53.68 52.05 52.38 10254059
20101105 52.39 52.46 51.33 51.83 7380280
20101108 51.56 51.84 51.43 51.71 4841384
20101109 51.61 51.85 51.20 51.37 8202734
20101110 51.21 51.38 50.48 51.16 6601664
20101111 50.77 51.27 50.59 51.08 5758787
20101112 50.77 51.16 50.72 50.94 5362529
20101115 50.80 51.28 50.72 50.98 4201768
20101116 50.58 51.04 50.28 50.53 7282979
20101117 50.27 50.56 49.98 50.38 6278220
20101118 50.50 51.84 50.42 51.57 8941681
20101119 51.93 51.98 51.18 51.44 9787659
20101122 51.43 51.51 50.56 51.20 5656033
20101123 50.77 50.81 50.05 50.13 7555099
20101124 50.27 50.74 50.24 50.34 4601662
20101126 50.06 50.41 49.91 50.09 1876933
20101129 49.64 50.11 48.81 49.87 6809416
20101130 49.20 49.60 49.03 49.28 6444593
20101201 49.87 50.29 49.57 50.05 6117087
20101202 49.90 50.43 49.75 50.35 4246355
20101203 50.50 50.74 50.00 50.25 7613586
20101206 49.94 50.17 49.71 49.94 4357128
20101207 50.15 50.24 49.55 49.69 6241332
20101208 49.61 50.08 49.57 49.83 4989473
20101209 49.86 50.11 49.66 49.94 5026789
20101210 49.87 50.50 49.84 50.40 7022514
20101213 50.45 50.82 50.36 50.61 5905485
20101214 52.79 53.51 51.66 53.08 25252844
20101215 52.87 53.26 51.77 52.07 15234336
20101216 52.09 53.12 52.04 52.96 13847433
20101217 53.31 54.15 52.92 53.70 23115658
20101220 53.83 54.23 53.72 53.92 7463894
20101221 53.84 53.96 53.47 53.67 5985571
20101222 53.50 53.66 52.96 53.26 4717246
20101223 53.03 53.37 52.80 53.04 4356914
20101227 52.87 53.00 52.38 52.79 2949375
20101228 52.73 52.90 52.32 52.34 4303880
20101229 52.51 52.72 52.25 52.25 3851059
20101230 52.08 52.53 51.87 51.93 3650364
20101231 51.88 52.01 51.22 51.35 4274262
20110103 51.63 52.64 51.61 51.95 5830853
20110104 52.16 53.53 52.08 53.08 9013106
20110105 52.80 53.46 52.75 53.06 4867152
20110106 53.01 53.48 52.44 52.89 3807969
20110107 52.84 53.49 52.80 53.29 5004870
20110110 52.81 53.26 52.57 52.79 5088377
20110111 52.89 53.20 52.46 52.55 6269880
20110112 52.65 53.23 52.42 53.17 4882549
20110113 53.05 53.31 52.59 52.67 4982951
20110114 52.42 53.57 52.42 52.84 6301743
20110118 52.75 53.63 52.70 53.58 11346602
20110119 53.51 53.71 52.94 53.29 6171083
20110120 53.10 53.92 53.01 53.60 6750715
20110121 53.69 53.69 53.07 53.28 6450581
20110124 53.37 54.12 53.13 53.58 6038819
20110125 53.23 54.42 53.07 53.46 9563227
20110126 53.56 53.75 52.67 52.82 7306716
20110127 52.80 53.19 52.43 52.82 5010430
20110128 52.94 52.94 51.54 51.71 7407973
20110131 51.64 51.87 51.30 51.51 6438178
20110201 51.65 52.26 51.54 52.10 6004603
20110202 51.57 52.05 51.24 52.03 5724036
20110203 51.69 52.04 51.44 51.86 4519652
20110204 52.02 52.02 51.20 51.63 4886292
20110207 51.65 51.75 51.21 51.33 4129274
20110208 51.21 51.59 51.09 51.38 3634647
20110209 51.19 51.44 50.79 50.91 4814439
20110210 50.81 51.25 50.50 50.76 4835396
20110211 50.61 50.61 50.08 50.26 7374399
20110214 50.14 50.58 49.89 50.37 5787335
20110215 50.16 50.45 49.86 50.35 5499070
20110216 49.89 49.97 48.97 49.52 12255023
20110217 49.28 49.75 48.98 49.02 9536069
20110218 48.88 49.32 48.65 48.86 10561785
20110222 48.60 49.14 48.28 48.52 6922113
20110223 48.53 48.80 47.76 47.76 8698752
20110224 47.76 47.92 47.33 47.65 9202468
20110225 47.87 48.98 47.74 48.88 8330508
20110228 48.99 49.26 47.99 48.01 8612464
20110301 48.79 49.09 48.39 48.55 7130186
20110302 48.39 48.55 48.02 48.06 5813852
20110303 48.30 49.14 48.13 48.98 6979424
20110304 48.74 49.13 48.60 48.93 6196959
20110307 49.13 49.17 48.33 48.39 6772741
20110308 48.44 49.26 48.07 49.12 4595995
20110309 49.33 49.38 48.71 49.08 4329542
20110310 48.50 48.83 48.09 48.48 6068330
20110311 48.50 50.38 48.43 50.06 12448127
20110314 49.74 50.39 49.65 50.05 7501638
20110315 49.11 49.93 48.80 49.57 6416900
20110316 49.15 50.08 49.04 49.28 10713830
20110317 50.50 51.16 49.87 50.09 11392686
20110318 50.25 50.43 49.33 49.51 13722547
20110321 50.27 50.45 49.61 49.65 4582843
20110322 49.60 49.83 49.25 49.36 5945796
20110323 49.30 49.50 48.85 49.28 4841812
20110324 49.47 50.04 49.04 49.82 5446250
20110325 49.95 50.31 49.57 49.71 5976910
20110328 49.65 49.78 49.20 49.24 4072498
20110329 49.29 49.99 49.25 49.97 3818020
20110330 50.19 50.84 49.97 50.41 4878273
20110331 50.25 50.55 49.99 49.99 4812728
20110401 50.45 50.48 49.34 49.64 8492283
20110404 49.86 50.78 49.76 50.53 5891478
20110405 50.46 50.85 50.42 50.57 4959641
20110406 50.75 51.03 50.49 50.53 4893242
20110407 50.41 50.87 50.04 50.48 4713824
20110408 50.48 50.80 50.11 50.41 4729328
20110411 50.42 50.92 50.02 50.79 6765042
20110412 50.55 51.20 50.51 51.08 7141199
20110413 51.15 51.72 51.11 51.38 8097201
20110414 51.20 51.45 50.77 51.28 7686722
20110415 51.47 52.36 51.38 51.92 8556757
20110418 51.39 51.96 51.24 51.64 7416527
20110419 51.50 51.72 51.11 51.61 6364935
20110420 52.37 52.79 52.02 52.54 7842509
20110421 51.68 51.80 49.77 50.21 18700472
20110425 50.05 51.21 49.72 51.15 11388195
20110426 51.45 52.66 51.42 52.58 13686193
20110427 52.65 53.27 52.46 53.14 8941361
20110428 53.22 53.58 53.00 53.44 6737349
20110429 53.23 53.31 52.25 53.17 21277752
20110502 53.29 53.73 53.00 53.66 9144301
20110503 53.42 54.06 53.37 53.78 6950020
20110504 53.55 54.15 53.55 53.95 7742964
20110505 53.84 54.10 53.57 53.70 7703081
20110506 54.06 54.31 53.63 53.90 4849296
20110509 53.66 54.19 53.61 53.95 3875866
20110510 54.20 54.63 53.88 54.53 5043683
20110511 54.71 55.37 54.29 55.05 7698484
20110512 54.89 55.88 54.56 55.80 5880786
20110513 55.98 57.13 55.88 56.55 10053685
20110516 56.10 56.34 55.56 55.98 10765153
20110517 56.01 57.22 55.02 56.95 12639306
20110518 56.74 57.40 56.55 57.21 5541625
20110519 57.46 57.55 56.76 57.09 3594764
20110520 57.01 57.27 56.43 56.92 5642026
20110523 56.16 56.69 56.02 56.55 4490782
20110524 56.61 56.61 55.88 56.04 4450793
20110525 56.11 56.13 55.68 55.97 4201127
20110526 55.67 56.00 55.36 55.89 4032295
20110527 55.62 56.02 55.29 55.51 3910723
20110531 55.82 56.81 55.78 56.62 8153977
20110601 56.63 56.85 55.80 55.83 5312488
20110602 55.71 55.98 55.25 55.41 4334139
20110603 55.07 55.28 54.79 54.89 4957182
20110606 54.68 55.27 54.54 54.81 4431440
20110607 54.90 55.68 54.75 55.02 4093776
20110608 55.06 55.28 54.67 55.13 3973273
20110609 55.18 55.75 54.77 55.07 5733553
20110610 54.81 55.08 54.22 54.24 5111152
20110613 54.26 54.98 54.12 54.61 5664801
20110614 54.84 54.98 54.53 54.74 5503026
20110615 54.28 54.88 54.11 54.14 5457690
20110616 54.32 54.66 54.00 54.56 5934889
20110617 55.01 55.09 54.04 54.25 7068170
20110620 54.24 54.88 54.15 54.67 4117726
20110621 54.79 54.80 54.13 54.40 4648922
20110622 54.28 54.71 54.18 54.38 4292974
20110623 53.82 54.24 53.27 54.18 4905645
20110624 54.09 54.23 53.06 53.35 12732971
20110627 53.14 54.24 53.14 54.13 5655499
20110628 54.14 55.06 53.88 54.85 4355203
20110629 54.87 54.95 53.95 54.04 8052935
20110630 54.34 54.62 54.24 54.57 5420909
20110701 54.66 54.66 54.14 54.51 5728955
20110705 54.41 54.48 53.95 54.17 4960710
20110706 54.24 54.38 53.80 53.96 5456193
20110707 54.32 54.53 53.81 54.16 6539434
20110708 54.02 54.53 53.65 53.91 4317459
20110711 53.51 53.78 52.99 53.22 4476134
20110712 53.45 53.58 53.16 53.22 4238871
20110713 53.29 53.52 52.70 52.94 4826735
20110714 52.90 52.94 51.90 52.07 7699874
20110715 51.78 51.83 51.20 51.49 9846788
20110718 51.55 51.68 50.79 51.12 6673944
20110719 51.45 51.92 51.32 51.69 5321577
20110720 51.70 51.83 51.37 51.43 4438711
20110721 51.75 52.30 51.46 51.90 5923128
20110722 51.77 51.87 51.45 51.64 3312914
20110725 51.64 51.78 51.17 51.35 3393855
20110726 51.22 51.50 50.90 51.16 4734781
20110727 50.97 51.39 50.14 50.32 6953014
20110728 50.17 51.11 49.88 49.97 7042081
20110729 51.19 51.63 49.61 51.16 11376861
20110801 51.46 51.70 49.61 50.29 9489985
20110802 49.93 50.74 49.76 49.86 8047268
20110803 49.90 49.97 48.96 49.87 7640424
20110804 49.19 49.71 48.20 48.22 10605195
20110805 48.46 49.54 47.91 48.75 10600598
20110808 48.31 49.04 46.65 46.65 14874646
20110809 46.77 47.50 45.36 47.28 17240754
20110810 46.37 46.71 44.97 45.14 13427866
20110811 45.00 46.86 44.57 46.43 15889349
20110812 46.49 47.39 46.34 46.76 8468011
20110815 47.21 48.33 46.93 48.26 8196426
20110816 48.19 48.62 47.82 48.21 7050978
20110817 48.24 48.71 48.23 48.63 8667075
20110818 47.63 48.60 47.61 48.37 10781496
20110819 47.76 49.29 47.71 48.88 10035605
20110822 49.29 49.84 49.09 49.19 9879068
20110823 49.24 50.42 49.11 50.42 8301786
20110824 50.14 51.05 49.99 51.01 5689041
20110825 51.19 51.33 49.81 50.27 9332677
20110826 50.02 51.07 49.51 50.85 7376601
20110829 51.08 51.85 50.82 51.52 5159452
20110830 51.47 52.22 51.16 51.95 5721795
20110831 52.02 52.29 51.79 52.10 5760610
20110901 52.50 52.50 51.62 51.74 5840580
20110902 51.17 51.91 50.84 50.87 6613695
20110906 49.38 51.38 49.37 51.27 7326513
20110907 51.64 52.17 51.24 52.08 6872428
20110908 51.91 52.27 51.76 52.01 4786507
20110909 50.21 51.80 50.21 50.82 8100479
20110912 50.11 50.93 50.08 50.84 5749657
20110913 51.13 51.79 50.76 51.63 5264413
20110914 51.65 52.44 51.16 51.96 6455456
20110915 52.44 53.09 52.24 52.90 6248832
20110916 53.04 53.36 52.27 53.33 8119408
20110919 52.77 53.52 52.58 53.16 4829469
20110920 53.48 54.39 53.33 53.95 5496773
20110921 53.78 53.94 52.66 52.70 5487308
20110922 51.66 52.14 51.04 51.76 9538026
20110923 51.35 51.95 50.65 51.81 5775711
20110926 51.95 52.19 51.40 52.12 6278289
20110927 52.63 53.42 52.31 53.15 6240962
20110928 53.44 53.64 52.31 52.35 6022852
20110929 52.98 53.38 51.71 52.45 5479545
20110930 51.89 52.72 51.65 51.68 6837866
20111003 51.40 52.04 50.66 50.68 7936285
20111004 50.19 51.22 49.70 51.11 9057354
20111005 51.35 52.70 50.73 52.59 7958936
20111006 52.58 53.46 51.96 53.44 5134249
20111007 53.46 53.46 52.61 52.91 4698454
20111010 53.58 54.39 53.44 53.95 3558455
20111011 53.85 54.18 53.55 53.68 4935919
20111012 54.00 54.04 53.12 53.26 5102452
20111013 53.11 53.89 53.04 53.58 5811017
20111014 53.94 54.08 53.43 54.06 3475720
20111017 53.84 54.14 52.86 53.07 3305359
20111018 53.13 54.14 52.69 53.86 6679202
20111019 53.98 54.54 53.73 53.90 4754178
20111020 54.06 54.35 53.06 53.85 4345182
20111021 54.26 55.13 54.07 55.10 6747581
20111024 54.98 55.53 54.78 55.43 4689628
20111025 54.97 55.20 52.99 53.10 8163647
20111026 53.46 53.80 52.65 53.55 7112019
20111027 54.07 54.91 53.91 54.60 6313169
20111028 54.31 54.63 53.59 53.83 6405581
20111031 53.52 54.13 53.25 53.85 9350224
20111101 53.05 53.28 52.07 52.23 8503838
20111102 52.26 52.61 51.37 51.53 7259942
20111103 51.64 52.47 51.64 52.38 5101282
20111104 52.31 52.44 51.53 51.88 3791241
20111107 54.40 55.10 54.06 54.94 21607232
20111108 55.03 55.11 54.12 54.54 9432852
20111109 54.26 54.72 53.95 54.08 10196290
20111110 54.14 54.59 53.92 54.50 8147908
20111111 54.78 55.00 54.35 54.41 5764545
20111114 54.09 54.35 53.80 53.91 6598488
20111115 53.83 54.00 53.45 53.48 8696599
20111116 52.95 53.43 52.71 52.93 21307620
20111117 52.82 53.45 52.62 52.83 10310094
20111118 52.65 53.01 52.44 52.51 5844860
20111121 52.26 52.41 51.89 51.94 8438177
20111122 51.78 52.64 51.62 52.60 10115696
20111123 52.54 52.62 51.90 51.92 6377471
20111125 51.59 52.10 51.59 51.64 2980739
20111128 52.52 52.89 52.00 52.82 7251681
20111129 52.80 53.28 52.41 53.05 8643370
20111130 53.39 54.75 53.37 54.72 11633844
20111201 54.52 54.86 54.25 54.81 11170336
20111202 55.09 55.20 54.54 54.90 8290659
20111205 55.17 55.19 54.06 54.34 13060878
20111206 54.51 54.87 54.22 54.70 16667247
20111207 54.67 55.30 54.55 55.13 19750424
20111208 55.38 56.16 52.92 55.19 43984072
20111209 55.26 55.71 54.98 55.37 7484705
20111212 55.09 55.20 54.00 54.01 10768841
20111213 54.52 55.17 54.16 54.27 7242157
20111214 54.00 54.97 54.00 54.45 7118978
20111215 54.81 55.81 54.63 55.39 9189421
20111216 56.46 57.64 56.37 56.75 22636238
20111219 57.00 57.76 56.67 56.86 8479660
20111220 57.45 57.87 57.34 57.79 7709158
20111221 57.64 59.79 57.64 59.67 11256159
20111222 59.16 60.10 59.15 59.85 5696812
20111223 59.55 60.34 59.53 60.18 4375285
20111227 59.89 61.08 59.88 60.87 4508623
20111228 60.66 60.85 60.30 60.48 4154431
20111229 60.68 61.21 60.33 61.18 3730606
20111230 60.81 61.42 60.68 60.68 5409818
20120103 61.38 61.60 59.96 60.58 10811805
20120104 60.57 60.60 59.91 60.25 7509680
20120105 60.31 61.35 60.08 60.87 6626157
20120106 60.70 61.30 60.48 61.20 4855090
20120109 61.06 61.08 59.82 60.67 7979643
20120110 61.00 62.08 60.68 62.06 6508693
20120111 61.67 62.79 61.56 62.75 5248860
20120112 62.63 64.05 62.63 63.82 7609789
20120113 63.44 63.95 63.10 63.88 6345618
20120117 64.16 64.70 64.01 64.32 7328086
20120118 64.01 65.57 63.91 65.41 7575925
20120119 65.34 65.67 64.92 65.34 6032062
20120120 65.30 65.80 65.05 65.74 7237395
20120123 65.02 65.20 63.84 64.05 7681643
20120124 63.61 64.82 63.48 64.44 5516171
20120125 63.84 65.57 63.74 65.40 6811243
20120126 65.38 65.38 63.89 64.33 7446609
20120127 63.34 65.37 63.04 64.58 10940169
20120130 64.25 64.63 63.53 64.57 6590812
20120131 64.66 64.93 64.04 64.19 10618148
20120201 64.69 66.10 64.34 66.00 7841226
20120202 65.85 66.15 65.45 65.79 5692897
20120203 65.78 66.02 65.21 65.47 6979503
20120206 64.87 65.34 63.58 65.32 12554194
20120207 64.93 65.43 64.40 65.36 7270624
20120208 65.21 65.21 63.97 64.31 11558709
20120209 64.27 64.31 63.00 63.16 9671977
20120210 63.22 63.66 63.12 63.65 5568977
20120213 64.01 65.01 63.99 64.79 4635573
20120214 64.45 64.62 64.13 64.45 4496947
20120215 64.57 64.72 64.13 64.51 4258643
20120216 64.67 65.74 64.58 65.45 5738784
20120217 65.21 65.23 64.38 64.39 5229966
20120221 64.08 64.39 63.32 63.36 6223814
20120222 63.32 63.88 63.04 63.45 4518736
20120223 63.45 64.18 63.26 63.98 4085388
20120224 64.19 64.72 63.90 64.35 3400999
20120227 63.85 64.33 63.40 64.07 3337212
20120228 63.70 64.98 63.67 64.75 4040863
20120229 64.66 65.15 64.51 64.61 4373795
20120301 64.80 64.80 64.03 64.21 5021239
20120302 64.31 64.49 63.80 64.35 3241111
20120305 64.24 64.32 63.77 63.87 4159910
20120306 62.65 63.90 62.51 63.22 6479170
20120307 63.35 63.84 63.04 63.61 3454259
20120308 63.93 64.76 63.77 64.41 4071283
20120309 64.45 64.84 64.17 64.61 3333633
20120312 64.60 64.95 64.42 64.63 3344475
20120313 65.03 65.49 64.77 65.47 2941547
20120314 65.36 65.44 64.67 64.85 3667407
20120315 64.83 64.89 64.39 64.85 4095808
20120316 64.69 65.07 63.99 64.01 8724644
20120319 63.84 64.89 63.65 64.65 3093224
20120320 64.44 65.14 64.18 64.20 3490784
20120321 64.33 64.33 63.67 63.70 4543893
20120322 63.41 63.51 63.00 63.29 6404963
20120323 63.26 63.68 63.10 63.33 3856346
20120326 63.92 64.34 63.84 64.15 5313962
20120327 64.33 64.93 64.26 64.42 5483112
20120328 64.18 64.57 63.93 64.30 3612147
20120329 63.99 64.32 63.61 63.96 3254584
20120330 64.28 64.60 63.89 64.57 4060126
20120402 64.19 64.79 63.77 64.71 4745567
20120403 64.67 64.86 64.10 64.54 5041975
20120404 64.28 64.75 64.02 64.46 3791822
20120405 64.38 64.74 64.12 64.62 4060968
20120409 63.96 64.33 63.67 63.67 2915232
20120410 63.37 63.64 62.69 62.88 4170226
20120411 63.42 63.68 62.98 63.40 3297425
20120412 63.61 63.87 63.38 63.58 2864392
20120413 63.34 63.34 62.28 62.31 4782197
20120416 62.31 63.02 62.10 62.95 3192482
20120417 63.29 64.19 63.19 63.99 4021601
20120418 63.99 64.61 63.79 63.80 2944599
20120419 63.90 64.52 63.58 63.78 3587095
20120420 63.89 65.16 63.87 65.05 5353644
20120423 64.82 64.94 64.50 64.88 3730773
20120424 65.00 65.65 64.95 65.20 5164074
20120425 65.67 66.74 65.62 66.68 6169290
20120426 66.30 67.55 66.27 67.25 5656893
20120427 67.22 68.40 67.22 68.06 4668413
20120430 67.56 68.21 67.30 67.56 4258643
20120501 67.29 67.69 67.08 67.16 3817190
20120502 66.80 67.69 66.63 67.61 3756982
20120503 67.45 67.61 66.99 67.37 3255637
20120504 66.95 67.05 66.28 66.28 4436213
20120507 65.87 66.50 65.81 66.13 4404531
20120508 65.88 67.24 65.79 67.17 5329540
20120509 66.75 67.04 66.09 66.14 4212119
20120510 66.55 66.73 66.21 66.59 3684038
20120511 66.64 67.58 66.43 67.24 4912086
20120514 66.80 67.52 66.44 67.03 4259707
20120515 66.86 67.58 66.84 67.49 3958420
20120516 67.80 67.97 67.34 67.78 3572097
20120517 67.86 67.97 67.31 67.36 5847934
20120518 67.51 67.51 65.44 66.03 6074450
20120521 65.99 66.38 65.94 66.19 4449570
20120522 66.18 66.58 65.74 65.80 5686556
20120523 65.72 66.09 64.92 65.30 4774001
20120524 65.44 66.02 65.23 65.98 3415955
20120525 66.02 66.08 65.70 65.94 3099483
20120529 66.15 66.25 65.65 66.16 4347989
20120530 65.82 66.87 65.74 66.45 3702582
20120531 66.38 66.84 65.89 66.38 6147337
20120601 65.90 66.41 64.56 64.69 4374798
20120604 64.71 65.82 64.71 65.60 4824164
20120605 65.32 65.53 64.74 65.36 3349770
20120606 65.72 66.92 65.52 66.82 3783532
20120607 67.30 67.67 65.98 65.98 4667603
20120608 65.53 66.45 65.48 65.76 4776515
20120611 65.94 66.05 64.69 64.73 5102517
20120612 64.81 65.59 64.59 65.53 4115085
20120613 65.63 66.18 65.42 65.72 4130898
20120614 65.77 67.48 65.60 67.24 4594506
20120615 67.58 68.17 67.34 68.07 8829184
20120618 68.03 68.89 67.87 68.77 4205251
20120619 68.77 69.98 68.58 69.73 4772535
20120620 69.73 70.42 69.26 69.51 4335213
20120621 69.77 70.19 68.34 68.42 6349557
20120622 68.37 69.23 68.07 69.19 19758272
20120625 68.63 68.93 68.14 68.17 4054765
20120626 68.21 69.09 68.09 68.24 3854849
20120627 68.60 69.27 68.59 69.11 3657446
20120628 68.87 69.05 67.68 68.20 4687081
20120629 69.45 69.75 68.86 69.62 5151004
20120702 69.74 71.03 69.66 71.01 4975383
20120703 70.70 71.78 70.59 71.77 3190487
20120705 70.72 71.50 70.29 70.98 3383491
20120706 70.92 71.25 70.41 70.52 3249655
20120709 70.74 71.44 70.45 71.43 3480779
20120710 71.47 72.10 71.36 71.55 6174670
20120711 71.41 72.73 71.23 72.66 7420767
20120712 71.69 72.80 71.09 72.39 5045338
20120713 72.34 73.53 72.32 73.49 3387680
20120716 73.11 74.22 73.06 73.79 3325789
20120717 74.12 75.34 74.12 75.21 4784369
20120718 75.05 76.30 74.64 76.03 4804266
20120719 75.82 76.63 75.32 76.05 5125975
20120720 76.03 76.03 74.06 74.26 7092147
20120723 73.40 74.20 72.29 74.03 4979886
20120724 74.40 74.40 72.74 72.94 4359404
20120725 74.28 75.18 73.15 74.44 5145767
20120726 75.44 76.39 74.96 75.71 6144928
20120727 76.88 80.19 76.85 80.14 12944060
20120730 79.42 80.58 79.30 79.70 6092567
20120731 79.38 79.68 78.87 78.87 4752114
20120801 79.66 79.84 78.06 78.13 4236668
20120802 77.09 78.99 76.72 77.39 4867624
20120803 78.82 79.26 78.28 78.50 4316048
20120806 78.47 79.15 78.04 78.71 4000413
20120807 79.26 79.26 77.82 77.89 4027537
20120808 77.50 78.24 77.45 77.70 3530941
20120809 77.35 78.43 77.31 78.27 3547487
20120810 78.24 79.05 78.02 79.00 2966066
20120813 78.66 78.75 78.17 78.52 3871604
20120814 78.89 80.20 78.67 80.12 3768741
20120815 79.87 80.45 79.81 80.23 3065582
20120816 80.19 80.41 79.38 79.70 3763945
20120817 80.05 80.15 78.91 79.97 4231779
20120820 79.87 79.97 79.27 79.84 2392972
20120821 79.61 80.49 79.53 79.71 3836825
20120822 79.78 80.75 79.46 80.44 3853820
20120823 80.13 80.59 79.90 80.24 3177979
20120824 80.08 81.19 79.99 81.13 3251589
20120827 80.91 81.79 80.58 80.98 3788551
20120828 80.68 81.06 80.56 80.57 3615785
20120829 80.26 80.69 80.16 80.30 2993326
20120830 79.84 79.98 79.21 79.75 3350015
20120831 80.38 80.97 80.11 80.49 4291731
20120904 80.37 81.14 79.96 80.88 3877801
20120905 80.93 81.26 80.53 80.64 4446042
20120906 81.06 81.47 80.99 81.34 6036804
20120907 81.52 81.79 80.34 80.53 5011051
20120910 81.28 81.33 80.48 80.61 5331247
20120911 80.42 80.79 80.35 80.51 4362422
20120912 79.61 80.55 79.54 79.75 3415910
20120913 79.52 80.29 78.79 79.91 4499321
20120914 80.17 80.17 77.76 78.03 7753100
20120917 77.76 78.73 77.30 78.73 7269418
20120918 78.89 79.40 78.20 78.68 4804712
20120919 78.87 78.97 78.20 78.37 4137420
20120920 78.14 78.96 78.07 78.93 4148889
20120921 79.10 79.40 78.17 78.67 7078718
20120924 78.71 79.67 78.62 79.52 3400479
20120925 79.61 81.29 79.60 80.38 6810654
20120926 80.65 81.45 79.76 80.05 5651756
20120927 80.12 81.10 79.67 80.79 3723073
20120928 80.55 81.07 80.19 80.84 3784589
20121001 81.04 81.85 80.91 81.60 4322802
20121002 81.97 83.05 81.66 82.82 3918777
20121003 82.62 83.28 82.62 83.25 4575851
20121004 83.42 83.87 82.76 82.86 2906161
20121005 83.30 83.75 83.10 83.38 3368574
20121008 83.08 83.43 82.32 82.52 2197685
20121009 82.19 82.52 81.67 81.94 3265456
20121010 81.81 81.94 80.87 81.19 3275570
20121011 81.73 82.04 81.15 81.15 2162965
20121012 81.40 81.72 80.55 80.56 3284641
20121015 81.04 82.85 80.80 82.69 3559378
20121016 83.04 84.58 82.77 84.44 3719111
20121017 84.39 85.97 84.15 85.55 4570117
20121018 85.40 86.27 84.92 86.12 6267124
20121019 86.15 86.15 83.15 83.60 5723698
20121022 83.38 86.22 82.90 84.21 4854863
20121023 83.61 84.50 82.60 83.75 4442914
20121024 84.91 85.49 83.90 83.92 6819413
20121025 84.46 84.87 84.16 84.45 5716921
20121026 83.95 84.55 83.60 84.05 4366489
20121031 84.12 84.59 82.66 82.95 3962464
20121101 83.41 84.26 82.94 83.64 4331247
20121102 83.79 84.05 82.73 82.91 3376185
20121105 82.69 84.24 81.77 82.82 5247940
20121106 83.26 84.30 83.01 83.72 3739025
20121107 83.20 83.35 80.72 81.85 7469397
20121108 81.58 82.02 81.12 81.27 4799394
20121109 80.87 82.30 80.81 81.69 4202481
20121112 81.89 82.62 81.29 82.02 3344593
20121113 81.84 82.94 81.56 82.61 5077170
20121114 82.55 82.79 80.60 80.92 4444562
20121115 80.77 81.23 79.86 81.05 3706258
20121116 81.17 81.86 80.38 81.43 6614514
20121119 82.33 82.51 81.48 82.25 3941631
20121120 82.08 83.38 81.96 83.38 4376452
20121121 83.43 83.62 82.88 83.46 2724381
20121123 83.79 84.41 83.36 84.37 2353931
20121126 83.98 84.18 83.52 84.07 5113717
20121127 84.18 84.30 83.68 83.78 3705220
20121128 83.57 84.01 82.31 83.83 4884885
20121129 84.23 85.60 83.96 85.35 4559496
20121130 85.61 85.80 85.19 85.53 4576628
20121203 85.64 86.29 84.86 85.14 3854106
20121204 85.39 85.59 84.87 85.08 2850529
20121205 85.29 86.13 84.54 85.73 3556438
20121206 85.77 85.86 84.95 85.28 4127582
20121207 85.51 85.53 84.40 85.07 3661302
20121210 84.72 86.50 84.50 86.43 4664464
20121211 86.57 86.92 86.32 86.64 4450272
20121212 86.68 87.46 86.39 86.85 3708335
20121213 86.74 87.02 85.43 85.87 2817097
20121214 85.77 86.81 85.63 85.91 3528509
20121217 85.96 86.34 85.75 86.20 3166470
20121218 86.67 86.68 85.71 86.00 5725145
20121219 86.21 86.28 85.11 85.23 5104580
20121220 85.23 85.55 84.76 85.15 2998272
20121221 84.73 84.73 83.16 83.95 7524233
20121224 83.78 84.39 83.71 84.18 1657989
20121226 84.08 84.30 82.93 83.69 2824469
20121227 83.51 84.32 82.12 82.98 3242055
20121228 82.45 82.97 82.03 82.10 2511227
20121231 81.87 83.60 81.44 83.02 4045768
20130102 84.14 85.95 84.07 85.87 5993638
20130103 86.23 86.28 85.09 85.33 4019396
20130104 85.33 85.99 85.16 85.70 3405995
20130107 85.23 85.53 84.53 85.27 2671741
20130108 85.18 85.41 84.22 84.90 5368505
20130109 85.09 85.64 84.96 85.40 3501515
20130110 85.07 85.72 84.05 84.57 6085420
20130111 84.71 84.81 83.67 83.76 4860798
20130114 83.96 84.04 83.31 83.72 4569360
20130115 83.37 83.66 81.87 81.95 6518060
20130116 81.90 82.20 81.17 81.21 8050421
20130117 81.00 81.36 80.79 80.85 6508197
20130118 80.72 80.78 78.57 79.06 14959902
20130122 78.98 80.34 78.55 80.22 9754300
20130123 80.00 81.38 79.82 80.01 7963830
20130124 80.27 80.83 79.09 79.58 8380067
20130125 79.68 80.36 79.07 80.35 7511982
20130128 80.14 82.93 79.77 82.44 9787525
20130129 81.87 84.65 81.87 83.40 22325490
20130130 83.41 83.62 82.06 82.23 5152963
20130131 81.95 82.95 81.91 82.31 4433037
20130201 83.00 83.73 82.11 83.12 3508782
20130204 82.29 83.06 82.29 82.58 4056981
20130205 82.91 83.40 82.27 83.34 4753027
20130206 83.27 84.25 82.83 83.40 5761380
20130207 83.79 83.79 81.91 82.08 7931956
20130208 82.46 83.96 82.24 83.57 8674515
20130211 82.78 83.26 81.92 82.24 7784386
20130212 82.31 82.54 81.62 81.87 4807930
20130213 82.28 82.44 81.78 82.26 8202395
20130214 83.28 83.67 81.94 82.04 6391057
20130215 81.58 82.04 80.69 80.97 5805658
20130219 80.87 81.61 80.30 81.47 6138269
20130220 81.70 82.64 81.58 81.98 6596757
20130221 81.92 82.62 81.49 82.44 4227798
20130222 82.38 84.13 82.38 84.08 5080958
20130225 86.48 88.37 86.48 86.72 11795125
20130226 86.80 87.36 85.86 86.64 4961999
20130227 86.33 88.41 86.25 88.15 3665634
20130228 88.12 90.47 88.00 88.66 6741635
20130301 88.28 89.83 87.65 89.65 4458591
20130304 89.20 89.82 88.61 89.80 3290685
20130305 90.17 90.80 89.64 90.49 3686699
20130306 90.86 91.31 90.15 90.32 3837567
20130307 90.48 90.91 89.89 90.01 3077344
20130308 90.48 90.91 89.92 90.06 3185564
20130311 89.73 90.41 88.00 88.55 5885584
20130312 88.69 88.91 88.16 88.85 5160574
20130313 88.71 88.89 87.80 88.65 2691140
20130314 88.75 89.37 88.27 89.27 3548946
20130315 88.94 89.25 88.38 88.91 10504646
20130318 88.39 88.47 87.49 87.53 3723564
20130319 87.81 89.60 87.68 89.48 4141780
20130320 89.98 91.89 89.94 91.08 4293370
20130321 90.69 91.33 90.52 91.33 3793886
20130322 91.70 93.55 91.13 93.51 4878872
20130325 93.86 94.44 92.98 93.75 5206732
20130326 94.22 95.64 94.00 95.54 3229037
20130327 94.96 97.15 94.92 96.99 3591801
20130328 96.69 99.38 96.64 99.27 5686493
20130401 99.38 100.62 98.49 99.08 4233478
20130402 99.15 103.24 99.15 103.04 5132693
20130403 103.31 103.42 100.65 101.50 5479863
20130404 101.87 103.17 101.43 102.53 2943308
20130405 100.92 101.31 100.20 100.75 4146943
20130408 100.80 101.82 99.76 101.78 3235543
20130409 102.15 102.15 100.50 101.00 2975630
20130410 101.23 104.85 101.20 104.83 4792957
20130411 105.14 105.90 104.22 104.80 4412433
20130412 105.07 108.56 104.75 108.04 5913362
20130415 107.79 107.92 104.78 105.05 4604399
20130416 105.87 107.43 105.27 107.35 4778707
20130417 106.47 106.90 104.25 105.98 3662329
20130418 106.17 106.43 102.94 104.06 4016212
20130419 103.78 108.08 103.78 107.86 6229347
20130422 108.47 110.37 107.33 109.84 4446096
20130423 110.12 111.32 108.46 109.20 4950124
20130424 103.30 104.95 100.73 101.61 7734923
20130425 102.16 105.79 101.89 105.23 8384964
20130426 105.59 106.22 103.52 104.96 3029326
20130429 104.73 104.96 102.97 103.30 4434015
20130430 103.29 103.29 100.57 100.92 5655927
20130501 101.73 103.50 101.01 101.24 3866687
20130502 101.83 103.54 101.10 102.25 3015076
20130503 103.33 104.17 102.79 103.12 2706010
20130506 102.73 102.78 101.37 101.52 2709727
20130507 101.68 102.22 100.89 101.16 3053593
20130508 101.33 102.18 100.93 101.75 3329409
20130509 101.50 102.41 100.84 101.26 2541099
20130510 101.26 103.38 101.10 103.35 2999896
20130513 102.82 104.19 102.28 103.51 2630111
20130514 103.61 106.57 103.61 104.99 3861919
20130515 105.13 106.18 103.54 104.48 2633865
20130516 104.11 104.11 100.77 102.10 4025386
20130517 103.00 103.15 101.48 102.74 3123339
20130520 102.45 102.62 98.48 99.39 4014693
20130521 99.65 101.82 99.65 101.39 3588447
20130522 101.41 104.47 100.78 101.67 3634506
20130523 100.28 103.42 100.19 102.73 3258533
20130524 102.23 103.27 101.52 103.02 2478726
20130528 103.84 105.08 102.57 103.30 3253290
20130529 102.92 103.06 101.30 101.54 2991641
20130530 101.64 102.95 101.34 102.35 2417760
20130531 101.55 102.16 97.65 97.78 6268371
20130603 97.86 98.48 94.56 96.42 5150631
20130604 96.32 97.62 94.47 94.63 3253598
20130605 94.35 95.64 91.99 92.02 5135518
20130606 92.41 94.87 91.58 94.83 4801388
20130607 96.07 97.52 95.63 96.11 3676760
20130610 96.25 96.72 95.20 95.62 2982799
20130611 94.60 96.30 93.98 95.25 2122493
20130612 96.27 96.78 93.35 93.74 2652062
20130613 93.75 96.00 93.32 95.82 3041195
20130614 95.55 96.20 94.27 94.76 3214222
20130617 96.02 97.36 95.81 96.37 3169089
20130618 96.41 99.50 96.36 98.73 3422513
20130619 98.91 99.21 96.44 96.47 3932960
20130620 95.83 95.89 93.29 93.65 3983953
20130621 94.43 96.41 92.46 95.59 7132892
20130624 94.09 94.57 92.80 93.51 3850610
20130625 94.97 96.05 93.03 93.75 3155107
20130626 94.67 97.43 94.59 96.88 3059495
20130627 97.73 97.87 95.66 96.29 3082421
20130628 96.04 97.15 95.11 95.96 5417729
20130701 97.46 98.94 94.62 94.83 5036307
20130702 94.15 94.62 92.79 93.44 4118633
20130703 92.61 93.86 92.45 93.19 2192506
20130705 94.27 95.23 94.14 94.97 2296240
20130708 95.77 96.51 95.23 95.50 2533523
20130709 96.19 96.96 95.39 95.64 2144186
20130710 95.48 99.53 95.34 99.27 4292792
20130711 100.81 100.82 98.41 100.44 3667302
20130712 100.73 101.42 99.45 101.42 3814730
20130715 101.40 101.79 100.12 101.60 2604050
20130716 101.42 102.03 100.71 101.21 1948951
20130717 101.64 102.08 101.05 101.46 2245555
20130718 101.69 103.10 101.42 101.91 2361215
20130719 102.38 106.68 101.23 106.40 5601757
20130722 105.29 106.12 104.87 105.97 2937357
20130723 106.23 106.23 103.53 103.71 2632529
20130724 104.50 104.55 102.99 103.69 1912454
20130725 103.60 106.68 102.48 106.52 3449758
20130726 106.04 106.88 105.45 106.61 2587190
20130729 106.59 106.80 105.46 106.38 2084556
20130730 106.92 108.26 106.41 108.16 4094062
20130731 104.93 106.56 103.53 105.33 4556908
20130801 106.61 106.88 105.46 106.40 2463510
20130802 106.93 106.98 105.24 106.08 2162280
20130805 105.92 105.99 104.33 104.49 1891378
20130806 104.08 104.47 101.71 102.35 3735464
20130807 101.73 110.20 100.49 109.33 10193723
20130808 108.69 108.84 106.36 107.36 4892374
20130809 105.95 108.34 105.40 106.63 2904664
20130812 105.81 106.43 105.20 105.25 1906285
20130813 105.66 105.94 104.11 104.91 2758675
20130814 104.56 105.72 104.06 104.18 2221747
20130815 103.50 106.02 102.18 103.32 3344955
20130816 103.32 104.34 102.42 102.49 2585026
20130819 102.69 103.74 101.94 102.06 1763783
20130820 101.72 103.77 101.72 103.16 1899310
20130821 103.11 103.73 101.48 102.24 2396580
20130822 103.56 104.88 102.41 103.84 2165039
20130823 103.73 104.04 102.43 103.16 1609423
20130826 108.21 113.57 108.20 111.13 11827513
20130827 109.12 110.04 106.08 106.61 5440798
20130828 106.10 107.56 105.80 106.68 3114949
20130829 106.24 108.93 106.00 106.35 2804284
20130830 106.71 107.30 105.53 106.43 2717686
20130903 107.98 109.40 107.47 108.45 3387946
20130904 108.75 110.58 107.66 110.41 3025588
20130905 110.29 110.67 109.23 110.33 2774497
20130906 110.43 110.43 107.45 108.45 3099902
20130909 108.77 109.38 107.91 109.09 2893543
20130910 109.73 110.00 107.87 108.60 3213830
20130911 109.64 110.29 108.81 109.39 3271664
20130912 109.63 111.06 109.38 110.84 2749213
20130913 111.34 112.56 110.66 112.41 3374947
20130916 113.53 114.48 112.75 114.48 4821923
20130917 114.59 114.59 112.67 113.06 3219460
20130918 112.92 115.19 112.36 114.81 2671010
20130919 115.13 115.13 112.99 114.48 3101950
20130920 114.45 114.90 113.39 114.15 5450420
20130923 113.22 113.81 112.38 112.40 2578270
20130924 112.53 113.79 111.95 112.13 2278250
20130925 112.15 112.15 109.81 109.89 3737919
20130926 111.01 111.45 109.95 110.25 3618054
20130927 109.84 111.63 109.58 110.58 1986009
20130930 109.49 110.66 108.93 109.34 3113107
20131001 109.41 111.97 109.16 111.94 2889243
20131002 111.25 111.25 109.81 110.45 2530365
20131003 110.38 110.45 107.53 108.56 3131020
20131004 108.19 110.87 107.57 110.31 3160910
20131007 108.90 109.13 107.54 107.68 2725159
20131008 107.63 108.24 104.44 105.27 4344408
20131009 105.64 105.92 103.32 103.83 5569158
20131010 104.70 107.45 104.52 107.38 3169713
20131011 107.46 108.94 107.13 108.33 2488705
20131014 107.48 109.11 107.06 109.01 2263305
20131015 109.05 109.53 108.33 108.87 2015387
20131016 109.83 112.20 109.76 111.64 3625219
20131017 111.05 113.30 111.02 113.18 2719119
20131018 113.28 113.32 111.16 112.27 2757607
20131021 112.31 112.81 110.16 111.02 2746757
20131022 111.74 113.95 110.78 113.53 3752249
20131023 112.29 113.47 111.47 113.00 3444654
20131024 113.60 114.82 113.08 113.52 3310561
20131025 113.93 113.96 112.51 113.64 2049473
20131028 113.31 116.22 113.13 115.60 3400434
20131029 115.57 115.65 114.01 115.54 2718300
20131030 115.59 115.77 113.88 114.18 2587483
20131031 114.41 114.94 113.22 113.46 2711135
20131101 114.37 116.01 113.87 115.95 2694450
20131104 115.99 116.94 114.19 114.57 2301793
20131105 113.65 114.17 112.20 112.48 3377199
20131106 113.57 113.61 110.48 110.72 3576700
20131107 111.53 112.59 108.10 108.47 3917767
20131108 108.84 111.34 108.70 110.60 3132249
20131111 110.39 111.35 109.09 110.56 2348982
20131112 110.04 110.80 109.33 110.57 2460224
20131113 109.43 111.81 108.74 111.37 3283255
20131114 111.85 114.54 111.46 113.22 4118518
20131115 112.82 113.43 111.54 112.80 2966846
20131118 114.29 115.48 113.55 113.83 2935552
20131119 113.51 113.96 112.47 113.27 2193866
20131120 113.17 114.48 112.71 113.37 2313233
20131121 113.61 114.17 108.65 110.12 7601568
20131122 110.86 111.34 110.10 110.88 4607913
20131125 111.20 111.87 110.32 111.80 3368983
20131126 111.90 112.55 111.38 111.51 2790701
20131127 112.29 112.70 110.68 111.66 2903340
20131129 112.02 112.28 111.52 111.91 1863695
20131202 112.12 112.69 111.62 112.30 2227810
20131203 112.27 112.30 110.81 111.30 2632292
20131204 110.60 111.38 109.91 110.92 2480611
20131205 110.70 111.35 109.97 111.20 3708634
20131206 112.88 112.88 111.04 111.95 3306700
20131209 112.01 112.15 111.35 111.82 2500081
20131210 110.97 112.08 110.97 111.93 3526780
20131211 112.28 112.28 110.84 110.90 3731264
20131212 110.76 111.70 110.21 110.43 3391919
20131213 110.84 111.15 109.20 110.03 2696920
20131216 110.59 111.87 109.94 109.99 2118841
20131217 110.53 110.78 107.85 108.89 4064798
20131218 109.19 110.61 107.63 110.59 4124023
20131219 110.41 110.55 108.81 110.46 2856857
20131220 110.27 112.80 109.89 111.86 5387927
20131223 112.49 112.54 110.38 111.05 2198555
20131224 111.19 111.26 110.07 110.12 1033121
20131226 110.48 112.31 110.31 112.19 1588672
20131227 112.71 113.30 112.19 112.93 2078168
20131230 113.17 113.33 112.22 113.30 1563698
20131231 113.71 113.75 111.51 111.91 2408441
20140102 112.19 113.98 111.89 113.60 2577756
20140103 113.50 113.77 111.89 112.30 2115987
20140106 112.30 112.74 110.97 111.32 2893044
20140107 111.34 114.57 111.12 114.22 3702722
20140108 114.42 114.68 113.16 113.68 2529847
20140109 114.33 116.70 114.01 116.63 3465822
20140110 116.74 116.74 113.99 115.75 3112207
20140113 116.07 116.48 113.74 114.19 3775606
20140114 114.62 115.70 114.01 115.48 2590396
20140115 116.17 116.69 115.17 116.26 3123929
20140116 116.56 117.42 115.96 116.77 2602629
20140117 116.65 117.28 116.06 116.89 4087632
20140121 117.68 117.72 116.32 116.99 3132186
20140122 117.55 122.10 117.31 122.01 5184667
20140123 120.66 121.86 119.29 121.25 3603232
20140124 120.28 120.28 116.73 117.02 5089560
20140127 116.99 117.55 115.19 116.27 4205266
20140128 116.14 119.56 116.06 118.41 4432787
20140129 114.78 118.86 114.78 116.91 5841338
20140130 117.79 119.66 117.28 118.59 3385395
20140131 116.30 117.93 115.86 116.69 5030437
20140203 117.41 118.21 114.26 114.53 5143892
20140204 115.45 115.49 113.51 113.58 5191598
20140205 113.24 114.72 112.39 112.88 4416069
20140206 113.42 114.60 112.89 113.87 2789987
20140207 114.23 116.78 113.61 116.64 2892840
20140210 117.41 118.07 115.66 118.02 3417403
20140211 118.32 119.55 117.19 119.54 2538215
20140212 119.24 120.83 119.18 120.50 2218542
20140213 119.95 122.42 119.52 122.41 2566004
20140214 121.81 122.56 120.81 122.11 2715090
20140218 123.09 124.55 122.83 123.19 3125837
20140219 123.10 123.15 121.41 121.62 2818842
20140220 121.62 122.57 121.18 121.76 3062856
20140221 122.02 123.74 121.54 122.12 3443178
20140224 122.65 124.82 122.46 124.03 2811945
20140225 123.59 124.45 122.28 122.62 2450589
20140226 122.17 122.49 120.04 120.15 3950983
20140227 120.28 122.17 120.07 121.36 3826440
20140228 122.52 125.17 121.45 122.28 4922476
20140303 121.17 122.44 120.81 121.96 2539432
20140304 123.57 124.30 122.77 124.24 2594097
20140305 124.41 125.37 123.64 124.42 2513367
20140306 124.92 125.64 122.38 122.45 3111030
20140307 123.56 124.14 118.58 120.55 7225805
20140310 120.55 124.34 120.54 123.65 3840030
20140311 123.69 123.84 122.01 122.53 2692879
20140312 121.26 124.24 121.26 124.22 2800282
20140313 124.40 124.58 121.58 122.23 2471380
20140314 121.67 123.16 120.65 120.83 2245013
20140317 121.40 123.56 120.84 122.13 2610628
20140318 122.76 125.70 122.57 125.69 3301799
20140319 126.20 126.20 123.96 124.81 2636389
20140320 124.39 125.32 123.49 125.27 2343998
20140321 125.27 127.16 120.76 121.21 7201870
20140324 121.55 121.77 116.90 119.58 4511222
20140325 120.04 122.22 117.99 118.94 3918529
20140326 119.53 121.17 118.37 118.43 3898346
20140327 119.61 122.25 118.81 120.58 4618016
20140328 120.56 122.38 118.70 118.86 3292063
20140331 120.79 122.79 120.48 121.61 4828765
20140401 121.94 124.46 121.78 124.31 3208494
20140402 124.26 125.31 123.27 124.22 2933952
20140403 124.39 125.47 121.41 122.39 3079387
20140404 123.32 123.63 117.33 117.44 5088601
20140407 116.54 118.06 114.93 117.16 4881401
20140408 118.49 118.78 116.02 116.33 4240636
20140409 116.29 118.51 115.86 118.32 3490642
20140410 118.19 118.27 111.81 112.51 6288997
20140411 111.69 114.47 110.33 110.37 7365459
20140414 111.42 113.27 109.83 111.73 5505534
20140415 112.31 114.37 109.84 113.39 4817609
20140416 114.52 114.61 112.14 113.92 3499972
20140417 113.99 115.55 113.41 113.84 3283442
20140421 114.83 115.45 113.04 115.38 2695618
20140422 115.60 118.04 115.41 117.63 4338201
20140423 114.45 114.82 109.95 111.73 11121412
20140424 112.51 112.90 110.23 112.13 6199038
20140425 112.03 112.03 109.74 109.85 4576536
20140428 110.22 110.77 106.69 109.92 6200661
20140429 110.73 110.88 109.12 110.33 4174612
20140430 110.25 110.70 108.87 110.19 4528260
20140501 109.82 111.63 109.26 111.18 3694393
20140502 111.55 112.13 110.11 110.85 4380493
20140505 109.83 111.75 109.31 111.60 2580608
20140506 110.99 112.08 110.63 110.71 3814270
20140507 110.16 111.26 109.23 111.19 2863973
20140508 110.83 112.13 109.02 109.23 4220960
20140509 108.95 110.01 107.88 109.92 3537294
20140512 110.22 111.15 109.83 110.17 3605144
20140513 110.70 111.22 109.81 109.86 3708618
20140514 110.19 111.51 109.57 111.11 3017387
20140515 111.04 111.36 108.98 109.34 2809504
20140516 109.91 111.07 109.64 110.98 4229890
20140519 110.29 111.51 109.97 111.12 3684007
20140520 111.83 111.88 110.93 111.26 3262188
20140521 111.12 112.86 111.00 112.52 2829374
20140522 112.21 114.60 112.04 113.87 2605050
20140523 114.00 114.13 112.59 113.35 2836536
20140527 114.74 114.93 113.74 114.90 2535654
20140528 115.10 115.38 114.37 114.68 2281272
20140529 114.78 115.50 114.51 115.00 2141473
20140530 115.57 115.57 114.04 114.99 2271387
20140602 115.72 116.06 114.84 115.45 2764921
20140603 115.45 116.71 115.20 116.12 2495510
20140604 116.49 118.36 116.21 118.13 3074275
20140605 118.32 118.32 116.59 116.73 3142965
20140606 117.80 117.81 116.02 116.81 2573882
20140609 116.46 116.78 115.04 115.40 2925196
20140610 114.77 116.14 114.71 116.10 1929353
20140611 115.96 116.51 114.61 115.34 2197251
20140612 115.14 115.62 114.62 115.20 1818502
20140613 115.67 115.70 114.31 115.03 1469608
20140616 115.00 115.91 114.74 115.16 2178288
20140617 115.75 115.85 114.68 115.17 2124326
20140618 115.44 116.55 114.51 116.48 2571159
20140619 117.11 117.11 116.17 116.84 2225393
20140620 117.51 119.96 116.82 119.93 6301463
20140623 119.64 119.81 117.48 118.11 2337252
20140624 118.44 119.23 117.32 117.77 2020434
20140625 117.68 119.31 117.27 118.40 2689878
20140626 118.93 118.94 116.47 118.12 2331402
20140627 118.45 118.47 116.49 117.57 3360733
20140630 117.94 118.15 117.19 117.35 2443665
20140701 118.37 119.47 118.03 119.28 2090435
20140702 119.05 120.18 118.99 119.99 1459522
20140703 120.41 121.80 119.68 121.80 1980391
20140707 120.80 122.05 119.01 119.13 3102316
20140708 118.96 119.94 118.08 118.93 2476648
20140709 119.42 119.59 117.90 118.54 2670511
20140710 117.89 118.18 116.87 117.93 2665367
20140711 119.40 119.76 118.09 118.74 2756852
20140714 119.80 119.82 117.79 117.96 2168202
20140715 117.72 118.45 115.57 115.86 3997294
20140716 116.84 116.84 115.27 116.70 4122468
20140717 115.73 116.16 114.22 114.40 2711261
20140718 115.11 117.66 113.94 117.29 3507694
20140721 116.62 118.32 116.19 118.01 3103325
20140722 118.56 120.23 118.33 120.07 2830383
20140723 120.34 121.34 119.96 120.96 3558026
20140724 121.10 121.31 120.28 121.21 3247562
20140725 120.92 121.83 120.63 121.79 3055111
20140728 121.58 121.99 120.62 121.60 2453046
20140729 121.47 123.32 121.20 122.25 4022612
20140730 127.53 130.11 127.53 128.89 8538959
20140731 127.29 128.23 125.95 126.30 4881178
20140801 125.09 126.21 123.69 124.47 4582011
20140804 127.89 128.28 125.43 127.55 6459115
20140805 126.42 127.89 125.53 126.78 3781543
20140806 126.17 127.68 125.44 126.00 2601318
20140807 126.32 127.78 124.43 124.67 3091725
20140808 124.15 126.32 124.07 125.86 2225897
20140811 126.76 126.90 125.49 126.23 2551087
20140812 125.74 126.42 124.92 125.84 2333382
20140813 126.17 127.31 125.82 126.86 2549405
20140814 124.72 132.02 124.33 131.36 6432887
20140815 132.80 132.80 129.51 132.29 4364414
20140818 132.84 133.47 131.87 132.71 3168762
20140819 132.85 133.18 131.30 132.51 1886079
20140820 131.47 132.76 131.35 132.17 1755583
20140821 132.45 132.50 131.54 132.03 1781080
20140822 132.48 132.95 131.92 132.31 2025510
20140825 132.87 134.42 132.87 134.28 3008954
20140826 134.40 137.15 134.39 136.75 3906069
20140827 137.41 138.04 136.17 137.31 2703491
20140828 137.13 138.85 136.77 138.16 3914601
20140829 138.92 139.20 137.78 138.85 2371527
20140902 139.09 139.40 136.68 137.43 3300363
20140903 138.00 138.32 136.82 138.05 2739729
20140904 138.21 138.97 137.01 137.48 2986769
20140905 137.69 137.80 135.11 137.36 3369928
20140908 137.47 138.83 137.14 138.74 2522502
20140909 138.13 138.45 136.55 136.87 3134431
20140910 136.87 139.19 136.75 138.66 2339405
20140911 138.00 139.40 136.83 138.43 3633832
20140912 137.98 138.46 136.30 137.37 2338602
20140915 137.05 137.53 136.37 137.44 2182809
20140916 136.80 139.02 136.43 138.80 2408067
20140917 139.47 141.03 138.09 140.17 3955959
20140918 140.36 141.62 139.42 141.48 2168655
20140919 142.45 143.91 141.75 143.46 6728914
20140922 142.74 143.47 140.55 141.64 3094580
20140923 141.30 141.86 140.03 140.14 2329768
20140924 140.21 141.94 139.49 141.70 3239933
20140925 141.54 142.49 138.87 139.32 2686627
20140926 139.48 140.65 138.40 140.52 2304974
20140929 139.43 140.96 138.80 139.54 2227178
20140930 139.78 141.04 138.49 139.93 2656914
20141001 139.86 140.24 137.65 138.29 3766538
20141002 138.45 139.24 135.80 136.68 3072596
20141003 137.54 139.18 137.38 138.62 3442103
20141006 137.54 140.01 136.46 137.09 3202390
20141007 136.62 137.02 135.46 135.51 2689739
20141008 135.09 139.85 134.90 139.54 3634836
20141009 139.04 139.66 136.50 137.06 2761010
20141010 136.26 140.20 136.26 136.87 5772373
20141013 136.53 137.29 133.01 133.05 6892938
20141014 134.86 134.91 131.43 131.70 3750677
20141015 130.52 130.87 128.11 130.40 4718060
20141016 127.66 130.38 127.18 129.95 7936210
20141017 130.75 139.32 129.01 133.18 7379591
20141020 132.77 137.03 132.50 136.99 6649110
20141021 137.96 144.94 136.49 143.54 8985604
20141022 143.26 143.86 141.13 143.09 5242054
20141023 145.34 147.58 144.69 146.69 4728700
20141024 146.29 146.94 144.97 146.70 5338722
20141027 146.14 147.90 145.55 147.64 4188444
20141028 151.17 156.65 150.89 156.59 11667613
20141029 157.31 159.11 156.31 158.28 7096814
20141030 158.04 160.96 157.56 160.96 3876556
20141031 163.93 164.02 160.81 161.56 8001558
20141103 161.46 161.79 159.04 160.95 5846053
20141104 160.08 161.37 158.56 159.80 3733211
20141105 160.70 160.70 158.21 158.33 4078425
20141106 159.36 160.33 158.86 159.74 3323551
20141107 161.45 161.63 157.72 159.64 3647183
20141110 161.01 163.20 160.50 163.09 3160900
20141111 163.08 163.86 161.52 162.42 3015700
20141112 161.77 163.07 161.04 161.93 3528900
20141113 162.11 162.35 159.58 160.85 3636400
20141114 161.10 161.28 156.62 157.68 4505700
20141117 156.91 160.20 156.66 159.14 2662300
20141118 158.91 162.39 158.37 162.24 3135600
20141119 161.28 163.28 160.37 162.64 2422900
20141120 161.91 164.83 161.75 162.68 3208800
20141121 165.58 165.58 161.43 162.81 3717000
20141124 163.00 165.68 162.95 164.18 2193000
20141125 164.06 164.41 160.70 162.24 3562500
20141126 162.75 164.84 162.47 164.72 2118000
20141128 165.00 167.35 164.52 165.31 1794800
20141201 165.12 167.37 164.17 166.41 2514200
20141202 167.60 169.33 166.80 169.28 3284500
20141203 169.28 169.49 166.50 168.07 2369100
20141204 167.54 168.76 166.45 166.55 3357800
20141205 166.68 169.41 166.11 169.24 2548700
20141208 169.39 173.14 169.00 171.64 3953700
20141209 170.32 170.91 167.44 169.39 3712300
20141210 169.00 169.75 165.00 165.39 3490200
20141211 166.70 169.64 165.60 166.08 3173600
20141212 163.14 167.71 162.30 164.53 3366700
20141215 164.77 164.99 159.40 159.60 4428300
20141216 157.68 163.96 157.50 159.44 4492800
20141217 159.46 164.01 158.60 163.48 3417900
20141218 166.10 168.59 164.58 168.48 3511800
20141219 168.91 171.73 167.40 170.17 7856300
20141222 168.31 169.04 163.91 164.53 4061500
20141223 164.91 164.99 154.36 157.52 7091700
20141224 156.53 163.17 156.47 160.67 2222800
20141226 162.16 164.15 161.85 163.46 1706100
20141229 163.83 164.05 161.52 162.85 1727600
20141230 162.69 162.73 160.18 160.63 2019800
20141231 161.67 163.28 159.26 159.29 2691900