20000103 139.57 139.57 132.36 133.42 7626939
20000104 131.78 132.26 126.53 128.38 12305499
20000105 127.75 129.98 124.99 124.99 10185967
20000106 123.51 129.35 123.51 127.54 12948225
20000107 127.96 130.30 126.05 129.40 7087836
20000110 129.87 132.89 128.92 131.20 5780043
20000111 131.04 135.81 130.51 132.42 8433210
20000112 132.37 134.86 130.25 131.73 6852808
20000113 132.84 134.33 130.93 132.42 6869419
20000114 134.06 136.77 133.85 135.39 7410868
20000118 134.12 134.12 128.60 128.65 6912655
20000119 130.30 131.36 126.26 126.43 7785617
20000120 127.54 131.26 125.95 128.52 13325330
20000121 129.87 130.51 128.12 128.76 7434665
20000124 130.93 134.12 127.86 129.02 11816084
20000125 128.71 134.75 128.71 134.44 11958161
20000126 135.81 139.26 135.39 135.60 15546964
20000127 136.66 139.42 135.86 138.31 7345837
20000128 136.77 137.72 133.90 134.33 8494589
20000131 133.27 140.69 133.11 139.85 8725965
20000201 139.68 143.88 139.05 143.45 10932166
20000202 143.03 143.03 138.89 139.37 10551880
20000203 139.63 140.48 136.35 138.26 8782513
20000204 138.26 138.89 136.35 137.04 6073151
20000207 137.04 139.11 136.61 137.88 5266751
20000208 138.78 140.32 138.15 138.36 6206746
20000209 138.26 138.26 131.57 132.89 8461131
20000210 132.95 135.39 130.41 131.14 7052258
20000211 131.57 134.17 128.97 130.30 7682181
20000214 130.30 134.06 130.30 130.72 6383223
20000215 130.93 135.50 130.56 135.08 5499423
20000216 132.84 133.05 129.13 130.58 8973127
20000217 130.93 131.99 121.28 125.58 16729998
20000218 125.53 125.58 114.92 117.35 18400052
20000222 118.41 119.05 116.83 118.10 16235791
20000223 117.99 119.42 116.03 117.25 12843728
20000224 116.83 117.61 109.40 110.35 23397612
20000225 111.31 113.74 105.26 105.89 19528188
20000228 107.38 115.02 107.38 112.58 19273014
20000229 115.44 115.60 111.62 113.91 10085476
20000301 116.29 116.66 112.21 115.02 9175758
20000302 116.29 116.66 112.37 113.37 10258301
20000303 116.93 117.46 111.41 113.32 10337822
20000306 113.32 113.53 109.19 109.71 8599556
20000307 109.92 110.35 105.37 107.28 13136836
20000308 107.49 107.49 102.76 104.19 13384352
20000309 105.15 105.58 101.44 104.19 15125445
20000310 104.52 110.19 103.40 107.54 14646907
20000313 105.04 111.52 103.88 107.43 12014356
20000314 110.14 112.37 108.55 109.02 11052567
20000315 109.29 113.96 107.96 112.79 13191382
20000316 116.29 124.41 115.87 122.02 20365690
20000317 120.96 124.78 119.74 121.92 13914491
20000320 123.08 124.78 119.63 120.53 10402028
20000321 120.53 126.48 117.56 123.83 13787729
20000322 124.46 125.42 121.71 125.42 7509002
20000323 125.42 132.42 123.29 132.42 13318497
20000324 132.32 133.53 130.56 132.10 11475735
20000327 131.99 132.42 126.59 127.75 8291133
20000328 127.01 131.47 126.43 129.45 9461679
20000329 129.13 131.26 126.69 128.71 7186324
20000330 128.60 129.56 125.53 126.48 8015344
20000331 126.05 127.75 124.35 126.43 7469418
20000403 127.11 133.43 126.85 131.99 10583335
20000404 131.99 133.95 121.12 124.78 17192398
20000405 123.93 124.99 121.65 122.66 10291405
20000406 122.23 122.28 118.89 119.69 10982235
20000407 120.01 120.01 117.67 118.04 8104171
20000410 118.04 123.08 117.30 121.54 9623195
20000411 122.55 124.35 119.69 123.24 10348778
20000412 124.14 130.72 124.09 127.96 13867603
20000413 127.96 128.50 123.08 123.93 10698787
20000414 121.81 122.23 111.88 113.74 18443288
20000417 112.89 115.76 111.94 113.74 12420913
20000418 114.80 119.37 114.59 118.79 7774307
20000419 118.41 119.47 116.98 118.41 6581849
20000420 118.26 122.19 117.78 121.44 6307839
20000424 121.23 128.35 120.60 127.44 13313460
20000425 128.24 134.18 128.19 134.18 11363411
20000426 134.18 135.67 131.21 131.32 9389460
20000427 129.51 131.80 127.39 131.64 9712329
20000428 131.64 133.23 126.96 126.96 9275714
20000501 127.07 130.15 124.37 128.56 10350413
20000502 128.56 128.56 125.27 125.74 8285323
20000503 125.38 127.18 118.90 120.60 10075586
20000504 121.77 125.05 121.50 122.93 8179937
20000505 122.93 124.58 120.17 124.53 6897410
20000508 123.14 129.35 123.04 129.14 7464492
20000509 129.14 130.90 125.38 125.69 8567804
20000510 126.12 127.71 121.13 121.77 11964758
20000511 121.66 126.12 121.02 126.12 1493848
20000512 125.17 128.99 124.84 128.03 1418175
20000515 128.66 133.45 127.87 132.97 1525758
20000516 133.91 134.09 130.09 130.27 1587106
20000517 129.94 131.85 128.03 129.78 1400355
20000518 129.30 133.27 129.30 132.00 1222867
20000519 129.45 130.27 126.75 128.18 1278759
20000522 128.03 128.99 124.05 126.45 1345366
20000523 125.48 129.63 125.48 129.30 1367189
20000524 129.30 133.45 125.81 127.39 1938666
20000525 127.39 130.42 123.57 124.54 1730564
20000526 125.48 127.24 124.05 124.99 773614
20000530 126.45 129.30 126.45 128.99 768511
20000531 129.15 138.55 128.03 137.58 2135190
20000601 137.10 139.82 135.03 137.27 1859029
20000602 142.19 145.22 141.40 143.95 2074432
20000605 143.31 143.31 139.64 141.73 1295794
20000606 141.10 141.10 136.31 137.58 1632518
20000607 138.22 145.07 138.06 143.80 1279505
20000608 143.16 143.95 140.13 140.13 1149353
20000609 141.40 143.47 136.31 137.10 1092833
20000612 136.94 138.85 136.31 136.71 1037922
20000613 136.94 139.34 134.55 138.85 1109396
20000614 139.49 145.71 139.19 144.59 1726639
20000615 143.64 144.92 137.43 141.40 1748226
20000616 141.40 141.89 130.91 131.21 2685120
20000619 132.97 140.28 132.33 136.31 1921475
20000620 134.40 139.19 134.40 137.58 1378454
20000621 137.73 137.73 132.82 134.09 966488
20000622 133.45 136.31 132.33 136.15 1428065
20000623 136.15 138.37 134.40 136.64 1270281
20000626 136.64 143.95 136.46 143.16 1421197
20000627 142.68 143.47 136.94 138.06 1390307
20000628 135.52 139.98 135.52 135.67 1865740
20000629 134.55 135.52 132.48 133.76 1363539
20000630 131.69 133.07 129.94 132.82 1898004
20000703 129.63 134.09 129.63 133.45 677727
20000705 134.58 135.06 131.54 132.99 1391388
20000706 130.90 132.82 129.32 132.51 1627161
20000707 133.94 137.28 132.82 137.13 1589805
20000710 136.82 140.47 134.73 140.01 1586082
20000711 140.01 141.44 135.85 137.92 1540025
20000712 138.40 141.74 136.97 140.32 1566679
20000713 141.92 141.92 139.37 140.47 800567
20000714 140.80 145.75 140.16 144.30 1541632
20000717 145.42 146.39 140.32 143.66 1624887
20000718 142.87 143.02 138.40 140.80 1385901
20000719 140.65 142.08 139.04 140.47 1021914
20000720 140.65 147.33 140.65 145.11 1512391
20000721 144.78 151.95 144.78 151.16 2405228
20000724 151.16 152.43 143.35 145.57 1782617
20000725 146.06 147.03 141.92 142.56 1657225
20000726 140.80 145.11 140.65 141.92 1649817
20000727 143.50 149.09 143.20 148.76 1479034
20000728 149.88 149.88 140.47 142.87 1726173
20000731 142.56 146.39 142.38 144.63 1395700
20000801 145.42 146.69 144.14 145.26 936111
20000802 145.26 147.82 143.35 146.39 1238048
20000803 142.56 149.40 142.56 147.97 1547472
20000804 150.21 153.56 148.45 152.59 1690347
20000807 151.16 152.59 148.45 148.76 1601094
20000808 150.21 150.21 146.69 149.88 1274228
20000809 148.30 153.40 148.30 152.13 1432350
20000810 152.28 153.07 149.24 149.58 1041630
20000811 149.88 154.19 149.09 152.43 1416592
20000814 153.40 154.19 149.88 153.07 1099917
20000815 152.92 152.92 149.73 151.01 1236833
20000816 149.88 152.28 146.06 146.21 1203712
20000817 146.54 150.52 146.21 149.24 1086237
20000818 150.52 151.01 148.61 149.24 931251
20000821 150.52 153.22 149.88 150.85 1088040
20000822 151.80 152.13 146.54 147.82 1620419
20000823 148.76 148.76 145.42 146.21 1457005
20000824 147.97 147.97 142.23 144.14 1786694
20000825 144.47 145.90 144.30 144.30 968919
20000828 146.69 152.92 145.42 152.77 1925609
20000829 150.85 152.28 148.76 151.16 1377199
20000830 150.04 152.28 149.58 150.37 898090
20000831 150.52 154.04 150.52 150.57 1552137
20000901 151.80 152.77 148.94 149.09 830474
20000905 149.09 152.92 148.94 152.43 1063581
20000906 153.07 157.87 151.80 153.07 1640096
20000907 153.07 153.07 149.24 151.31 722407
20000908 151.01 154.83 150.37 154.68 1380570
20000911 153.07 158.02 153.07 157.69 1491263
20000912 158.02 158.02 154.50 156.59 1367360
20000913 157.87 158.81 153.86 156.41 1416200
20000914 156.11 157.87 154.35 155.14 948537
20000915 154.50 156.11 149.88 151.31 1949559
20000918 149.73 150.52 147.97 147.97 1162319
20000919 147.97 152.77 147.97 152.59 1376925
20000920 146.85 148.45 143.84 147.97 1593176
20000921 144.93 149.09 142.56 148.61 1496281
20000922 148.61 151.16 147.66 149.88 1199282
20000925 150.52 154.04 148.94 153.07 1304723
20000926 153.22 154.83 150.04 151.95 914435
20000927 150.52 151.31 148.94 149.88 1218293
20000928 149.88 158.17 149.88 155.47 1315032
20000929 156.41 158.02 154.83 154.98 1118183
20001002 155.62 160.73 152.77 160.73 1653815
20001003 159.30 159.93 156.59 156.90 1541906
20001004 157.23 157.87 155.49 155.49 1077326
20001005 157.56 159.63 155.16 155.80 1475118
20001006 154.68 155.16 146.86 147.98 2719901
20001009 148.14 148.14 144.15 144.64 1614502
20001010 145.43 145.43 140.48 141.75 2414392
20001011 140.17 142.88 138.07 138.89 2754864
20001012 143.03 145.28 130.74 132.51 3730667
20001013 131.38 138.71 131.38 137.77 2003797
20001016 139.20 144.64 137.92 142.39 2113229
20001017 141.11 143.03 135.70 137.28 2161113
20001018 135.06 142.08 129.31 138.56 3167299
20001019 141.11 145.28 140.96 143.18 1676363
20001020 141.60 145.28 141.60 143.18 1151599
20001023 144.46 144.46 137.92 138.89 1970557
20001024 139.99 146.55 139.68 145.92 1996437
20001025 147.50 150.05 145.58 146.55 1998277
20001026 144.15 144.46 135.52 139.05 2689714
20001027 142.72 143.67 139.99 142.54 1346580
20001030 144.00 150.39 143.82 149.26 1417838
20001031 149.11 153.73 146.55 153.25 1880858
20001101 152.94 153.58 145.92 149.11 1769272
20001102 149.41 150.85 147.01 147.19 1494068
20001103 149.41 154.22 147.50 152.30 1486120
20001106 152.94 154.86 151.48 154.86 1295172
20001107 154.22 156.92 153.73 155.65 914177
20001108 156.59 156.59 147.83 148.14 1553932
20001109 148.62 151.18 145.74 148.78 1559766
20001110 147.83 151.66 145.74 145.74 1371951
20001113 145.43 148.14 141.91 142.72 1385028
20001114 142.72 150.39 142.72 146.38 1351278
20001115 146.22 151.97 144.31 147.35 1490857
20001116 146.86 150.05 145.58 147.50 976508
20001117 146.07 147.50 140.81 143.18 1746172
20001120 143.18 143.18 134.24 134.42 2115696
20001121 134.09 136.64 127.86 136.01 1704827
20001122 135.06 137.28 130.59 132.33 1396147
20001124 132.02 133.45 130.74 131.23 704436
20001127 137.92 137.92 135.06 135.37 1290082
20001128 135.06 144.00 135.06 140.81 1952938
20001129 140.96 146.07 140.48 145.43 1689440
20001130 144.79 151.33 136.34 140.32 3928663
20001201 143.67 143.67 137.92 138.56 1867076
20001204 137.13 137.28 131.23 132.81 2952155
20001205 136.64 140.48 133.94 137.92 2690614
20001206 137.61 143.36 136.64 137.28 1956540
20001207 137.92 139.99 136.01 136.49 1332680
20001208 137.92 142.72 137.92 139.99 1484554
20001211 142.24 145.43 141.27 144.31 1477350
20001212 143.67 144.64 141.45 143.51 996985
20001213 144.15 148.29 143.67 144.31 1557260
20001214 144.31 144.46 139.20 141.60 1874985
20001215 140.96 141.60 136.98 139.53 2478524
20001218 141.45 147.98 141.27 144.95 2165733
20001219 145.92 147.83 138.89 140.32 2096550
20001220 140.32 140.48 130.11 131.38 2862025
20001221 135.37 135.37 131.54 134.24 2392232
20001222 135.37 137.61 134.24 135.85 1690889
20001226 136.49 137.13 134.42 136.01 1518225
20001227 138.41 139.20 135.85 135.85 2805723
20001228 138.56 139.20 136.64 137.92 1395834
20001229 139.20 141.60 138.89 140.32 1715046
20010102 139.20 139.68 131.69 132.81 1720449
20010103 131.71 145.93 131.56 143.07 3504964
20010104 144.65 145.29 137.47 138.59 3211166
20010105 136.19 136.34 129.16 131.87 2484727
20010108 132.69 132.69 124.37 125.17 3433332
20010109 125.32 126.60 118.13 120.05 3895338
20010110 119.57 122.76 118.29 119.41 4198832
20010111 119.08 124.19 117.98 122.46 3193767
20010112 125.17 125.17 120.05 122.61 2776687
20010116 122.61 125.17 121.33 123.55 2215133
20010117 126.75 128.03 125.17 126.44 3124951
20010118 129.49 129.64 125.47 126.93 2010952
20010119 126.93 127.57 120.36 124.37 3160375
20010122 125.01 125.65 113.02 115.09 5983044
20010123 118.29 121.18 117.65 118.93 7913841
20010124 121.48 121.48 116.52 118.29 5302039
20010125 120.54 121.82 117.65 118.62 3373353
20010126 118.62 120.54 117.34 119.26 3103016
20010129 120.97 123.58 120.84 121.76 2892267
20010130 120.20 123.04 119.54 122.53 3560290
20010131 122.25 124.04 117.65 120.46 3477555
20010201 120.46 122.35 120.46 121.46 2312179
20010202 121.46 127.75 121.23 123.04 3395875
20010205 123.38 125.47 122.63 123.81 1579210
20010206 123.81 123.84 119.69 120.18 2274135
20010207 121.10 123.15 116.37 118.59 3020866
20010208 118.93 123.66 118.82 120.46 2426038
20010209 122.51 122.74 120.08 120.28 1529436
20010212 120.33 123.27 120.33 123.04 1553521
20010213 122.81 124.04 118.41 119.64 2165945
20010214 120.20 120.51 118.11 119.28 1681183
20010215 120.33 120.87 118.44 119.85 1675513
20010216 120.00 121.43 118.26 120.77 1916956
20010220 120.97 121.30 115.35 117.60 2212161
20010221 115.81 117.19 111.87 112.46 2139865
20010222 112.46 114.25 107.14 113.81 3908984
20010223 114.32 115.52 111.25 114.83 2210362
20010226 114.94 115.68 111.76 115.60 2628029
20010227 114.45 117.26 113.45 116.21 2475539
20010228 116.37 116.70 111.76 112.23 2458061
20010301 111.20 111.84 107.42 109.97 3256131
20010302 109.34 113.79 108.39 111.89 2639837
20010305 112.53 112.92 108.72 110.72 1470903
20010306 112.07 113.55 108.82 109.95 2280156
20010307 110.23 113.04 110.00 113.04 1850095
20010308 114.58 115.52 112.02 113.63 1588320
20010309 112.99 113.02 108.18 109.28 2174508
20010312 107.54 107.60 102.12 103.32 3178009
20010313 104.86 106.65 103.07 106.47 2574305
20010314 100.38 103.43 97.19 98.41 4611650
20010315 102.56 103.58 100.13 101.79 4813836
20010316 101.79 103.27 97.44 97.65 4695637
20010319 100.38 100.38 97.39 99.13 2800499
20010320 100.51 100.59 94.65 95.32 3834811
20010321 94.63 94.63 88.24 89.49 6342373
20010322 89.90 93.04 86.96 88.75 9313895
20010323 89.90 94.25 89.39 94.12 4587604
20010326 95.91 98.87 95.32 96.62 4046264
20010327 97.19 102.30 95.14 101.41 4122665
20010328 100.51 101.99 98.36 99.77 2824350
20010329 98.21 101.18 98.21 99.64 2487933
20010330 106.78 107.62 100.77 105.63 6036924
20010402 97.06 103.58 97.06 101.56 5199050
20010403 99.90 100.77 96.24 97.16 2799873
20010404 97.08 98.01 92.14 92.75 3486327
20010405 95.96 98.24 94.80 98.16 3410105
20010406 94.16 97.26 93.27 94.06 3053780
20010409 94.75 96.55 93.65 95.14 2032185
20010410 97.11 98.34 95.57 97.80 3296924
20010411 100.70 102.47 97.37 98.52 2428592
20010412 97.29 101.21 97.11 100.42 2115666
20010416 98.78 100.57 97.16 98.72 1739085
20010417 97.70 100.57 96.85 99.88 1527749
20010418 100.31 115.30 100.31 109.10 4166037
20010419 108.85 112.20 108.15 110.07 2774769
20010420 109.43 109.43 106.08 106.33 2251951
20010423 105.69 105.95 102.26 103.80 2646992
20010424 105.69 106.28 103.52 104.41 2280520
20010425 103.77 106.08 102.67 105.31 2564955
20010426 106.33 109.49 106.33 107.36 2353814
20010427 109.02 112.48 109.02 112.07 2374382
20010430 112.71 113.07 108.74 108.74 2323645
20010501 108.10 110.23 107.64 108.26 2551100
20010502 109.54 112.36 108.77 110.79 2845917
20010503 109.15 109.54 107.36 108.79 2318260
20010504 110.07 113.33 106.97 112.36 2245707
20010507 111.46 112.07 110.36 110.77 1310441
20010508 105.82 108.28 103.77 105.82 3899438
20010509 104.23 107.54 104.18 106.59 2145171
20010510 109.41 110.66 109.02 109.77 2314474
20010511 108.90 109.97 107.23 108.31 1603814
20010514 107.49 109.10 107.44 108.67 1031626
20010515 108.67 109.23 106.28 107.21 1990113
20010516 106.97 114.23 105.69 113.51 2653666
20010517 113.51 114.61 111.59 113.66 2271387
20010518 113.69 114.00 110.23 111.97 1763321
20010521 111.71 115.94 111.00 115.28 2014037
20010522 116.71 119.27 115.66 117.99 2621897
20010523 117.22 117.22 114.10 114.53 1992884
20010524 115.12 115.51 111.71 114.28 1633475
20010525 114.28 114.28 110.69 111.02 1616928
20010529 111.66 111.66 108.54 108.67 2689415
20010530 108.77 110.69 108.00 108.31 1817219
20010531 109.54 109.74 106.77 107.92 1812028
20010601 107.92 108.79 106.33 108.59 1504098
20010604 108.61 109.79 107.62 109.51 1014922
20010605 108.64 110.31 107.62 109.15 2780819
20010606 109.02 109.05 107.00 107.31 1395639
20010607 106.08 106.59 103.77 105.46 2959372
20010608 105.46 105.77 104.28 105.03 1120219
20010611 106.33 107.44 105.05 106.10 2014817
20010612 106.10 108.05 104.80 107.10 2556798
20010613 107.23 109.36 106.00 106.39 1908896
20010614 103.31 103.31 100.31 101.90 3639355
20010615 100.57 101.67 98.85 99.77 3806785
20010618 99.80 100.54 98.06 98.75 2774965
20010619 98.75 100.16 98.39 99.01 2675717
20010620 99.80 101.47 99.19 101.11 2514531
20010621 99.93 104.80 99.93 103.52 2821252
20010622 104.28 104.98 102.49 104.41 1987029
20010625 104.41 105.05 101.85 102.18 2006934
20010626 100.47 101.21 97.72 99.93 2222563
20010627 100.95 101.21 97.70 98.01 2479601
20010628 98.01 102.49 98.01 101.13 2690040
20010629 101.80 101.82 99.42 99.42 2522220
20010702 99.93 102.36 98.90 101.24 2058958
20010703 102.42 102.83 101.16 102.52 943659
20010705 102.60 102.60 100.82 101.36 1143323
20010706 100.36 100.88 98.10 98.26 1209086
20010709 98.82 98.82 97.33 98.05 1640242
20010710 98.00 98.03 94.72 94.97 2093878
20010711 94.84 96.15 93.95 95.82 2130344
20010712 96.51 99.16 95.87 98.87 1619594
20010713 98.87 101.21 98.44 101.03 1743989
20010716 100.88 101.13 98.00 98.46 1495666
20010717 98.49 99.90 97.15 99.54 1715939
20010718 97.54 99.57 95.41 96.26 3358324
20010719 97.15 99.08 96.00 97.54 3140934
20010720 97.54 97.95 96.51 97.49 1528119
20010723 97.49 98.82 96.92 97.87 2104553
20010724 97.80 98.44 96.72 97.03 1861450
20010725 96.64 97.80 96.15 97.69 1727627
20010726 97.54 99.85 97.10 99.52 2231636
20010727 100.11 101.39 99.90 101.36 1815401
20010730 100.75 102.03 100.75 101.90 1569961
20010731 101.90 104.73 101.90 103.52 2262648
20010801 103.65 106.68 103.57 106.50 2789916
20010802 106.50 107.60 105.50 106.32 1857476
20010803 104.78 105.52 102.65 103.83 1475875
20010806 102.67 103.19 101.47 102.11 1222409
20010807 102.54 104.34 102.16 103.11 1383309
20010808 102.67 103.44 102.03 102.13 1126181
20010809 101.90 102.21 99.62 102.18 1844386
20010810 101.93 102.47 99.80 102.29 1191593
20010813 102.29 102.80 101.31 102.57 914362
20010814 101.29 103.03 100.62 101.11 1458772
20010815 101.65 102.11 98.82 99.23 1654930
20010816 99.08 99.08 96.05 97.92 2006377
20010817 97.92 97.92 95.10 96.26 1698018
20010820 96.05 98.00 95.61 97.92 1428540
20010821 96.92 97.69 93.82 93.95 2316021
20010822 94.20 95.56 92.87 95.56 2758164
20010823 95.56 97.54 94.84 96.74 1583752
20010824 96.90 98.36 96.56 98.08 2199262
20010827 97.95 98.64 97.18 97.62 1087651
20010828 97.62 98.31 95.00 95.00 1072262
20010829 95.97 96.20 93.97 94.97 1570039
20010830 94.41 94.97 91.12 92.28 2529476
20010831 92.41 95.23 92.41 93.48 1994689
20010904 92.66 95.61 90.92 93.56 3009059
20010905 93.30 94.82 89.99 94.28 2524723
20010906 92.66 92.69 89.89 90.56 2679195
20010907 89.58 90.04 87.48 88.81 2727854
20010910 86.84 90.66 86.50 89.86 3813401
20010917 74.44 77.77 74.44 77.65 14231912
20010918 76.11 76.11 69.30 70.28 9410102
20010919 69.43 70.59 64.68 66.74 8347112
20010920 64.74 70.59 64.58 67.25 7491343
20010921 64.81 69.05 62.12 65.74 7306757
20010924 69.18 71.23 68.15 70.61 5172439
20010925 71.87 71.92 67.46 69.12 4011039
20010926 70.25 71.08 68.41 70.02 3772417
20010927 70.07 70.97 67.66 70.48 2871846
20010928 70.97 76.23 70.95 74.59 3810441
20011001 74.18 75.95 71.87 75.41 2610705
20011002 74.95 75.95 72.05 74.44 3278653
20011003 74.41 77.42 73.33 77.04 2891107
20011004 77.91 77.91 73.72 74.31 3040036
20011005 75.00 75.00 69.99 71.50 3205289
20011008 70.40 70.89 68.67 70.60 2395038
20011009 71.97 74.62 70.68 74.62 2232389
20011010 77.19 78.48 74.77 75.96 5504331
20011011 76.60 78.97 76.29 77.19 3800813
20011012 73.97 77.45 73.85 77.17 3206494
20011015 77.17 81.69 75.90 79.48 3088384
20011016 79.76 81.31 79.02 80.54 2268339
20011017 81.95 82.83 77.19 77.32 2886560
20011018 77.58 77.91 76.55 77.42 2089600
20011019 77.42 77.42 73.97 75.44 2384117
20011022 74.80 78.99 72.74 78.01 4107922
20011023 77.45 79.51 75.96 77.86 2508989
20011024 78.37 78.58 76.57 77.17 1961696
20011025 76.03 79.20 75.36 78.91 1647941
20011026 78.32 79.61 77.58 79.04 1258400
20011029 78.66 78.68 76.70 77.04 1340910
20011030 76.80 77.55 74.98 75.96 1559369
20011031 77.06 77.73 75.52 75.72 1591238
20011101 74.98 76.93 74.15 76.52 1805732
20011102 76.60 77.32 75.93 77.04 1476742
20011105 77.19 79.51 77.19 78.14 2079262
20011106 77.19 79.38 76.34 78.63 2464800
20011107 78.63 81.82 78.53 81.51 2430754
20011108 82.44 85.94 82.34 83.37 3267667
20011109 83.49 85.17 82.49 84.16 1758783
20011112 84.16 84.16 79.76 82.57 2650418
20011113 84.09 84.14 81.69 82.72 3290442
20011114 84.27 87.05 83.62 86.02 2937628
20011115 86.02 89.23 85.06 88.49 3759888
20011116 86.84 86.97 84.94 85.24 2609998
20011119 87.05 88.25 86.20 88.00 1696406
20011120 87.48 87.92 86.40 86.58 1511060
20011121 86.33 86.92 85.17 86.20 1196644
20011123 86.40 88.43 86.25 88.43 819462
20011126 88.62 90.44 88.49 90.36 2094303
20011127 89.72 90.72 88.15 88.98 1783152
20011128 87.59 89.16 86.35 86.58 1610009
20011129 86.58 86.58 83.88 85.73 2321700
20011130 85.73 85.94 84.14 84.68 1672193
20011203 83.24 83.60 82.34 82.70 2048442
20011204 84.78 86.20 83.34 85.81 1973083
20011205 85.81 90.06 85.55 89.05 2468414
20011206 89.05 91.19 87.74 90.47 2066864
20011207 89.41 90.57 87.89 89.28 1430066
20011210 88.25 89.39 87.28 87.48 1487314
20011211 89.64 90.70 87.61 88.15 1993449
20011212 84.91 86.20 83.78 85.99 4879814
20011213 84.52 85.35 83.65 83.88 2916952
20011214 83.37 83.67 81.64 83.01 2838678
20011217 82.98 85.48 82.39 85.30 2170672
20011218 85.30 86.35 84.42 85.89 1803983
20011219 84.81 89.90 84.65 89.03 2685668
20011220 87.64 89.59 86.33 86.33 1926796
20011221 87.84 89.28 86.76 86.97 3702019
20011224 88.07 88.98 87.82 88.15 845074
20011226 88.38 90.44 87.87 89.28 1610631
20011227 89.93 90.83 89.70 90.06 1263142
20011228 90.80 93.14 90.57 92.76 1954545
20011231 93.45 93.50 91.60 91.83 2025473
20020102 91.91 92.76 90.39 92.50 1966264
20020103 92.81 94.56 92.53 93.97 1789893
20020104 94.10 97.48 94.10 97.25 2268465
20020107 98.07 98.33 96.78 96.94 2135188
20020108 96.68 96.96 94.90 95.52 1864096
20020109 95.78 98.23 95.39 95.78 1847300
20020110 96.50 97.94 96.19 97.37 1881822
20020111 96.81 97.97 95.83 96.47 1791406
20020114 95.44 95.96 93.20 93.46 2634706
20020115 94.69 97.48 94.36 97.32 2275719
20020116 96.42 96.42 94.13 94.46 2048690
20020117 95.60 96.60 95.13 95.80 1642497
20020118 95.80 96.55 95.13 95.44 1776822
20020122 96.63 97.53 95.72 95.98 1487537
20020123 95.67 96.29 93.51 93.97 1874995
20020124 94.67 96.63 93.84 94.74 1734775
20020125 93.07 96.55 92.94 95.36 1469190
20020128 95.21 95.85 92.30 93.56 2392666
20020129 93.61 93.71 87.65 88.79 3248107
20020130 89.67 91.01 86.00 91.01 3622027
20020131 89.90 92.42 88.43 92.42 2296587
20020201 90.70 91.29 89.72 90.49 1780972
20020204 89.98 90.00 85.85 86.16 2057999
20020205 86.19 88.94 83.92 88.94 2353179
20020206 88.30 88.30 83.84 84.82 2799596
20020207 84.10 87.53 84.10 85.21 2160362
20020208 85.72 88.30 85.41 87.27 1923985
20020211 85.98 87.01 85.08 86.42 2123668
20020212 86.21 86.24 84.95 85.05 2015759
20020213 85.98 87.91 85.21 87.68 2492430
20020214 90.67 90.88 88.58 89.15 2522801
20020215 89.33 89.43 86.75 86.83 1810412
20020219 86.83 88.17 85.28 85.72 1728336
20020220 87.14 87.63 84.87 87.24 1933372
20020221 87.65 88.87 85.85 86.16 2076501
20020222 86.37 87.60 84.66 86.75 1705335
20020225 87.78 90.49 87.14 90.34 2041941
20020226 91.21 91.65 88.82 90.85 1992873
20020227 91.14 94.36 91.08 92.22 2494137
20020228 92.66 95.90 92.17 93.97 3128755
20020301 94.00 96.29 93.20 96.19 2245891
20020304 96.65 101.83 96.63 101.53 3546584
20020305 100.34 103.10 100.16 100.67 3401903
20020306 101.55 103.12 100.85 102.92 2090310
20020307 103.07 103.10 101.83 101.86 2614265
20020308 103.12 106.47 102.92 104.34 3130306
20020311 104.98 107.87 104.77 107.12 2463727
20020312 104.44 106.68 104.44 105.93 2749869
20020313 104.67 105.70 103.90 104.34 2001795
20020314 104.34 104.95 102.27 104.70 2216217
20020315 105.65 108.69 105.19 108.67 3482971
20020318 108.15 109.52 106.60 108.15 2180105
20020319 108.15 110.08 108.10 109.65 2151712
20020320 108.41 109.52 107.53 107.87 1864910
20020321 106.78 107.25 102.87 105.75 2917551
20020322 105.96 107.45 105.55 105.96 2141045
20020325 105.31 105.96 103.46 104.10 1605183
20020326 103.56 106.66 103.48 104.67 1955016
20020327 103.92 106.35 103.90 106.19 2122117
20020328 106.45 107.38 104.54 105.60 1672170
20020401 104.31 104.41 102.74 103.61 1757815
20020402 102.87 103.64 101.73 102.76 2469002
20020403 104.29 105.09 101.63 102.07 2241984
20020404 102.14 104.03 101.68 103.69 2431210
20020405 103.43 105.76 103.43 105.11 1468971
20020408 104.21 106.09 103.56 104.96 1736451
20020409 105.89 108.34 105.63 106.48 1887577
20020410 106.79 108.52 106.15 106.92 2112619
20020411 106.66 107.18 103.25 103.74 2399963
20020412 103.95 105.35 103.72 104.42 1480317
20020415 104.73 105.24 102.89 103.72 1722628
20020416 105.58 107.62 105.29 106.82 1900819
20020417 107.36 108.60 106.27 106.27 1715697
20020418 105.89 109.76 104.18 109.48 3695235
20020419 111.80 112.34 110.98 112.16 3363944
20020422 112.16 112.96 109.58 110.02 2207600
20020423 110.77 113.33 110.10 110.64 2447124
20020424 111.05 112.06 108.91 109.92 1664741
20020425 109.50 111.29 108.08 110.05 2656291
20020426 110.59 111.26 107.95 108.60 2216312
20020429 108.52 108.99 105.89 105.89 2673173
20020430 105.89 106.71 105.24 105.91 2588260
20020501 106.09 108.03 104.26 107.80 1839331
20020502 108.21 109.24 107.95 109.04 2843504
20020503 109.04 109.04 107.18 108.06 2127604
20020506 107.95 108.73 106.07 106.17 1919482
20020507 106.07 106.61 104.93 105.01 2344360
20020508 106.27 111.05 105.42 110.28 2247676
20020509 110.30 111.31 108.55 109.06 1524225
20020510 108.73 109.55 106.48 107.18 1633726
20020513 107.75 112.21 107.51 111.05 1932531
20020514 113.64 115.19 112.99 114.90 2382965
20020515 113.04 115.99 112.73 115.88 1994522
20020516 115.57 115.96 113.53 114.93 1304836
20020517 115.06 115.99 112.60 114.13 1905775
20020520 114.15 114.15 110.74 111.83 1608442
20020521 112.86 113.35 109.09 109.22 1886105
20020522 109.24 110.15 108.06 109.50 1976595
20020523 110.61 111.26 108.91 110.82 1657230
20020524 111.13 111.88 108.75 109.84 1427928
20020528 109.76 110.23 106.77 107.64 1638799
20020529 107.44 110.48 107.15 109.40 1353043
20020530 107.82 109.99 107.20 109.12 1552995
20020531 109.74 112.03 109.63 109.79 1878594
20020603 110.12 111.26 105.89 106.12 1585210
20020604 105.89 105.89 102.40 103.54 3031414
20020605 104.54 106.35 103.95 105.91 1815363
20020606 106.20 106.20 103.64 104.23 1403108
20020607 101.11 102.74 98.58 101.14 3655082
20020610 101.14 103.15 100.10 102.35 1826980
20020611 102.92 103.43 99.30 100.03 1961959
20020612 99.12 99.30 94.42 95.92 3551466
20020613 95.66 95.92 92.46 92.77 3319028
20020614 90.26 93.72 89.18 92.87 2945881
20020617 94.27 99.43 94.01 98.66 2748097
20020618 97.24 101.70 97.13 99.95 2042574
20020619 99.20 101.14 97.75 98.09 1809052
20020620 97.24 98.40 96.20 96.62 1896792
20020621 94.99 97.05 94.91 96.33 4406682
20020624 95.94 97.44 92.59 95.82 2315978
20020625 95.82 97.62 93.75 93.80 2238305
20020626 92.97 93.23 89.85 92.12 2681808
20020627 94.14 96.59 92.41 95.76 2564331
20020628 95.17 98.35 92.59 93.80 4406837
20020701 94.65 97.16 94.39 95.84 2394968
20020702 95.74 97.16 94.50 95.30 3473461
20020703 94.08 94.44 91.60 93.64 2451009
20020705 95.43 96.98 94.57 96.64 920926
20020708 96.80 98.27 95.38 95.74 1858740
20020709 96.00 97.78 93.43 93.56 2090662
20020710 94.00 95.66 90.02 90.12 2780207
20020711 88.93 92.50 87.20 90.64 2712265
20020712 90.64 91.96 88.88 90.51 1762392
20020715 88.88 89.11 82.59 87.04 3656881
20020716 86.11 89.53 86.03 87.66 3350408
20020717 86.68 89.27 85.39 88.00 4528686
20020718 87.72 89.53 85.91 86.76 2067667
20020719 84.92 85.59 81.12 81.89 2709057
20020722 80.21 82.33 74.78 74.96 4700782
20020723 75.68 77.26 72.58 74.16 4091044
20020724 71.80 79.18 69.66 78.74 4708357
20020725 78.74 81.12 74.65 78.30 3263066
20020726 77.75 80.21 76.90 78.07 2100363
20020729 80.21 87.07 80.08 86.66 3110177
20020730 86.03 88.23 84.74 87.77 2902796
20020731 90.25 91.47 88.29 91.24 4422097
20020801 88.88 89.92 87.33 88.91 2878719
20020802 88.29 88.31 84.15 85.44 2149677
20020805 85.44 85.91 78.14 78.56 3821866
20020806 79.82 85.18 79.77 82.80 2836477
20020807 85.85 86.11 83.21 85.57 2736613
20020808 85.65 91.73 85.57 90.69 2432652
20020809 89.92 93.54 88.75 93.02 2480459
20020812 91.21 92.97 89.61 91.80 1688228
20020813 91.08 94.26 89.53 90.12 1767107
20020814 89.19 94.44 88.49 94.11 2390217
20020815 94.19 97.08 93.56 96.90 1995319
20020816 96.26 96.59 94.37 95.22 1526142
20020819 94.96 97.55 94.44 97.37 1679803
20020820 95.74 96.75 93.23 94.50 1861252
20020821 94.75 96.31 92.50 95.82 1403359
20020822 95.82 99.46 95.63 98.82 1694064
20020823 97.89 98.25 96.23 96.62 1261331
20020826 96.85 98.97 96.23 98.45 1232925
20020827 98.97 99.54 95.09 95.97 1776267
20020828 95.22 95.56 92.84 93.77 1354625
20020829 91.86 94.16 91.49 93.23 1615069
20020830 92.92 95.58 92.50 93.31 1248538
20020903 91.99 92.12 85.93 86.27 2436826
20020904 86.55 89.71 86.55 89.27 2249232
20020905 87.33 89.53 86.99 88.26 1784653
20020906 89.58 90.74 89.58 89.79 1360809
20020909 87.02 90.69 86.81 90.20 2132711
20020910 90.05 90.56 88.62 90.56 2321116
20020911 93.43 93.54 89.66 90.02 1297118
20020912 88.70 89.48 87.10 87.56 1587204
20020913 86.29 89.27 86.29 88.47 1742450
20020916 87.46 90.49 87.46 90.15 1389446
20020917 91.21 91.60 85.85 86.03 2677753
20020918 85.00 85.62 81.66 83.99 3539355
20020919 81.77 84.35 81.51 81.64 2099513
20020920 83.01 83.58 81.17 82.23 3555432
20020923 80.86 81.92 78.69 80.91 1863146
20020924 80.94 83.19 80.06 80.11 2354971
20020925 81.45 82.80 78.27 82.02 2096653
20020926 84.09 85.75 83.03 85.10 2094720
20020927 85.10 85.75 81.25 81.45 1855571
20020930 80.01 81.77 78.27 80.68 3075124
20021001 80.99 84.66 78.97 84.66 2385618
20021002 84.14 84.87 80.38 80.90 2028843
20021003 81.03 82.07 77.01 77.69 2828324
20021004 77.69 78.39 71.83 73.98 3243279
20021007 73.98 74.45 68.85 68.98 3716852
20021008 71.80 74.47 69.42 73.64 4052980
20021009 72.06 73.12 70.43 70.87 3440614
20021010 71.26 76.50 69.23 75.98 3215551
20021011 77.66 82.10 77.66 80.05 3405597
20021014 78.23 81.42 78.18 80.64 1750098
20021015 84.92 88.50 84.66 87.44 3376134
20021016 83.68 86.95 82.36 83.50 2604920
20021017 87.77 88.42 86.87 88.42 2429760
20021018 87.39 90.06 86.25 87.65 1812920
20021021 87.52 90.60 85.96 89.30 2186225
20021022 87.67 89.98 87.52 88.50 1672352
20021023 88.11 88.16 84.40 87.39 2820226
20021024 88.03 88.37 83.81 84.43 2427176
20021025 84.27 86.22 81.81 85.91 2146079
20021028 86.37 90.89 83.89 88.81 4040293
20021029 88.81 90.58 87.05 90.58 3416511
20021030 90.76 93.97 90.06 93.69 2973983
20021031 94.13 94.65 92.70 94.31 2784052
20021101 93.79 94.52 91.85 94.00 2622120
20021104 95.89 101.41 95.50 97.32 4052556
20021105 94.15 96.33 93.35 94.91 2856708
20021106 95.94 95.94 92.44 95.50 2732723
20021107 93.61 94.52 91.25 92.05 2079208
20021108 90.91 94.13 90.91 92.18 1792673
20021111 91.41 92.05 90.68 91.15 1191182
20021112 90.76 92.44 90.50 90.91 1666066
20021113 90.94 93.35 89.33 91.28 2293974
20021114 93.56 95.87 92.78 95.81 2007324
20021115 95.84 97.65 94.39 97.63 2610589
20021118 98.38 98.54 94.98 95.27 2457603
20021119 95.29 98.15 95.29 96.62 1791786
20021120 96.72 101.28 96.62 99.94 2980230
20021121 100.56 103.05 100.35 102.17 2664888
20021122 102.19 103.31 101.60 102.45 2134008
20021125 102.45 103.28 100.74 102.11 1772157
20021126 102.11 102.11 98.15 98.30 2559491
20021127 99.05 102.81 98.98 101.49 1814964
20021129 102.24 102.68 100.90 100.95 941322
20021202 100.97 103.07 98.93 100.14 2278857
20021203 100.14 100.14 98.15 98.56 1770730
20021204 97.45 98.48 96.25 97.97 2085725
20021205 98.67 99.03 96.12 96.88 1523801
20021206 94.78 98.48 94.65 97.50 1599542
20021209 96.07 97.11 94.91 94.91 1591713
20021210 95.29 96.28 94.67 95.71 1520870
20021211 94.52 95.84 93.79 95.06 1167619
20021212 94.57 96.59 94.02 95.04 1189871
20021213 95.06 95.06 92.70 93.19 1470582
20021216 93.30 95.74 93.19 95.48 1647054
20021217 95.48 97.37 94.65 95.40 1474554
20021218 95.42 95.42 92.55 93.45 1573627
20021219 92.05 95.17 91.85 93.06 2182908
20021220 94.52 96.38 93.87 95.99 2969317
20021223 96.20 97.19 94.93 95.71 1322301
20021224 95.06 95.68 94.13 94.54 490425
20021226 94.78 96.85 93.87 94.49 826785
20021227 94.00 94.57 91.79 92.52 976840
20021230 93.17 93.32 91.15 92.47 1103988
20021231 92.23 92.36 89.71 91.84 1392872
20030102 93.01 95.40 91.84 95.27 1407460
20030103 95.33 96.47 94.88 95.61 1125413
20030106 95.40 99.48 95.22 98.96 1907045
20030107 98.34 99.25 96.96 97.64 1390563
20030108 97.66 99.22 96.29 96.91 1703824
20030109 97.30 100.08 97.30 98.96 2413288
20030110 97.17 100.24 96.81 99.20 1861397
20030113 100.73 101.20 99.20 100.13 1445217
20030114 99.64 101.20 98.68 99.85 1552601
20030115 99.54 99.74 97.22 97.87 1279523
20030116 98.21 98.70 96.52 97.09 1302885
20030117 96.13 97.69 95.35 95.95 1289568
20030121 96.83 96.91 92.86 93.40 1670454
20030122 92.91 93.43 90.81 91.14 2071122
20030123 91.95 92.36 88.36 91.64 3212162
20030124 91.66 91.66 86.36 87.56 2853331
20030127 86.44 88.99 84.57 86.83 4026586
20030128 88.80 91.87 88.36 90.99 3281365
20030129 91.01 92.42 88.86 91.35 2239511
20030130 91.35 92.49 89.84 90.21 2044565
20030131 89.51 93.27 89.51 92.31 2439807
20030203 92.62 93.90 92.10 92.75 1586202
20030204 91.59 91.61 89.69 90.16 1884375
20030205 91.40 92.47 89.38 90.03 1915974
20030206 89.12 89.51 86.15 87.71 2640911
20030207 87.74 89.64 86.80 87.66 1841537
20030210 87.17 87.69 85.30 87.22 1978095
20030211 87.95 88.68 85.53 86.18 1893304
20030212 86.21 86.21 84.00 84.44 1576041
20030213 84.44 85.06 82.93 84.57 1828027
20030214 84.41 86.41 83.48 86.13 2329421
20030218 87.30 90.70 87.17 89.12 2200791
20030219 89.12 89.48 87.95 88.99 2142404
20030220 89.01 89.25 87.09 87.48 1452761
20030221 87.43 88.34 85.82 87.43 2012158
20030224 86.70 86.86 85.43 85.69 1630618
20030225 85.69 86.39 83.43 85.90 2107687
20030226 85.92 86.26 84.26 85.04 2288084
20030227 85.74 87.22 84.80 85.95 1710636
20030228 86.02 88.13 85.97 87.25 2109727
20030303 87.82 88.60 86.00 86.15 1741851
20030304 86.15 86.36 85.12 85.12 1645628
20030305 85.01 86.21 84.86 86.10 2447813
20030306 85.45 86.10 84.41 84.57 2111844
20030307 83.22 87.12 83.09 85.92 2526676
20030310 84.62 85.45 82.39 82.83 1899270
20030311 82.83 83.87 81.84 82.08 2003998
20030312 81.84 82.47 80.28 81.82 3193264
20030313 83.74 86.21 82.96 85.84 2990043
20030314 86.75 88.55 86.10 86.99 2468751
20030317 86.99 92.88 86.44 92.65 3128680
20030318 92.86 93.79 92.03 93.69 2971607
20030319 95.74 95.74 92.55 94.31 2271803
20030320 94.31 96.13 92.94 95.35 2151718
20030321 96.13 98.68 94.05 98.37 2954942
20030324 95.87 96.05 93.53 94.44 2486071
20030325 93.53 93.56 90.81 91.61 4210370
20030326 91.46 91.92 90.55 91.40 2951747
20030327 90.42 90.44 88.88 89.45 3182680
20030328 88.86 89.17 88.13 88.91 2176813
20030331 87.38 87.48 86.13 86.34 2538877
20030401 86.36 87.95 85.38 87.35 3005978
20030402 89.30 91.75 89.30 90.45 2597694
20030403 91.46 92.01 90.16 90.29 1771293
20030404 91.36 92.40 90.50 92.37 2148581
20030407 95.29 96.33 93.08 93.13 3155580
20030408 93.13 93.13 91.44 91.72 2219868
20030409 91.13 92.87 89.28 89.56 2810670
20030410 89.82 91.10 88.65 90.79 2901353
20030411 91.72 92.69 89.62 90.14 2266496
20030414 90.21 92.79 90.08 92.71 1637285
20030415 92.71 96.07 92.30 96.07 3015772
20030416 96.07 96.93 94.43 94.64 2210688
20030417 94.67 97.19 94.64 96.54 1789537
20030421 96.54 97.11 94.38 94.95 1493368
20030422 94.95 98.91 94.02 98.65 2368855
20030423 98.60 98.81 97.37 97.69 2299220
20030424 95.55 97.43 95.16 96.46 3043849
20030425 93.73 96.85 93.73 95.53 1783929
20030428 96.18 98.31 96.02 97.61 1785389
20030429 98.29 100.24 97.19 98.23 2207846
20030430 98.49 99.25 97.43 98.57 2074644
20030501 98.57 99.04 96.33 98.29 1846266
20030502 97.04 100.60 97.04 100.13 1954771
20030505 100.58 100.89 99.12 99.74 1572528
20030506 100.11 102.89 100.00 101.80 2584558
20030507 101.88 102.53 100.71 101.57 2035813
20030508 100.13 101.57 99.51 99.64 2139209
20030509 100.45 103.80 100.29 103.62 3330723
20030512 102.92 106.59 102.84 105.24 2872316
20030513 105.24 105.84 104.56 104.92 2083555
20030514 105.58 106.54 105.11 105.21 2862982
20030515 105.21 106.72 104.87 106.72 2060779
20030516 106.72 107.42 105.73 105.76 2732969
20030519 104.53 105.24 102.97 103.34 2332712
20030520 102.71 104.59 102.03 103.26 3028217
20030521 102.45 104.82 101.93 104.38 2364937
20030522 104.38 104.74 102.97 104.01 2474095
20030523 104.01 104.85 103.62 104.12 1417664
20030527 104.12 107.11 102.22 106.02 2589474
20030528 106.02 109.87 106.02 108.39 2863904
20030529 108.41 109.61 105.73 106.82 3282828
20030530 107.27 109.87 105.21 108.47 2442600
20030602 109.35 112.19 109.32 110.34 2695175
20030603 110.21 111.64 109.09 110.26 1657872
20030604 110.73 113.39 110.52 113.15 2226781
20030605 113.15 114.43 112.50 113.26 2831603
20030606 113.26 116.17 111.95 112.42 2445058
20030609 112.16 112.92 110.81 111.36 2009772
20030610 112.14 113.26 111.17 112.21 1841158
20030611 112.08 114.09 111.77 113.65 1677576
20030612 113.65 114.48 112.53 113.62 1512111
20030613 113.91 114.11 111.72 113.07 1449313
20030616 114.35 116.12 113.62 116.09 2075835
20030617 116.09 116.74 113.93 114.58 2198128
20030618 114.58 115.65 112.89 114.32 1788653
20030619 114.58 115.08 111.72 112.06 2220636
20030620 113.33 114.56 111.28 111.77 3088633
20030623 111.77 111.85 108.96 109.69 1712988
20030624 109.69 111.04 109.35 110.73 1499283
20030625 110.73 112.53 110.42 110.57 2284010
20030626 110.76 111.15 109.71 110.89 1585280
20030627 110.18 112.01 109.92 110.44 1693784
20030630 110.55 111.33 108.86 108.86 2510429
20030701 107.86 109.66 107.08 109.34 2269416
20030702 109.34 110.62 109.32 110.34 1763368
20030703 109.53 111.07 109.08 110.28 779520
20030707 112.14 114.51 111.95 113.68 1921856
20030708 113.62 115.66 113.05 115.37 1406456
20030709 115.06 116.42 113.94 114.30 1390358
20030710 113.36 113.99 111.75 112.95 1492579
20030711 113.02 115.03 113.02 114.69 1238194
20030714 117.25 120.93 117.07 118.45 3326318
20030715 120.02 120.28 117.43 117.77 2480797
20030716 119.36 119.42 116.83 118.82 2176470
20030717 117.67 118.01 115.95 116.94 1864287
20030718 118.06 119.00 117.22 118.82 1698019
20030721 118.58 118.63 115.48 116.00 1433055
20030722 116.15 117.35 114.56 116.81 1320370
20030723 117.15 117.28 115.45 116.57 1201323
20030724 117.62 119.31 115.35 115.84 1829638
20030725 115.82 119.00 114.75 118.97 1871186
20030728 119.62 120.51 117.20 117.43 3799442
20030729 117.80 119.05 115.63 117.02 2352359
20030730 116.49 116.91 115.58 115.71 1793648
20030731 116.49 117.09 114.80 115.24 1936535
20030801 115.19 115.22 112.97 113.28 1953706
20030804 113.28 114.35 111.46 113.94 1897134
20030805 112.58 113.62 110.55 110.75 2337104
20030806 110.75 115.32 110.52 113.62 2546645
20030807 114.28 115.79 113.36 115.42 1773679
20030808 115.71 116.31 114.80 115.79 1270084
20030811 115.79 115.97 113.52 115.01 1303084
20030812 115.50 117.41 115.48 117.15 1968233
20030813 117.28 117.46 116.05 116.86 1385375
20030814 117.22 119.05 116.70 118.84 1593267
20030815 119.34 119.36 118.01 118.71 1198870
20030818 118.71 119.70 118.32 118.97 1276676
20030819 119.23 119.55 118.14 119.47 1300171
20030820 119.47 119.47 118.19 118.63 1355479
20030821 119.00 120.51 118.63 119.83 1961219
20030822 120.41 121.06 117.90 118.50 1725615
20030825 118.24 118.48 117.28 117.75 1285607
20030826 116.86 117.77 115.66 116.23 1535353
20030827 117.38 117.38 115.55 116.02 1422247
20030828 116.28 117.51 114.75 117.28 1458467
20030829 116.62 117.77 116.60 117.54 965911
20030902 117.62 119.29 116.83 118.92 1484799
20030903 118.92 119.49 117.75 119.13 2224342
20030904 118.29 119.18 118.27 118.69 1078596
20030905 118.69 119.26 117.69 117.93 1203047
20030908 118.19 119.70 117.93 119.23 1251073
20030909 118.14 119.49 117.98 118.87 1778125
20030910 118.76 119.21 117.15 117.54 1584874
20030911 118.06 119.57 118.06 118.53 1501855
20030912 117.93 118.45 116.28 117.15 2221506
20030915 117.02 117.64 116.47 116.47 1550187
20030916 116.60 118.29 116.60 118.06 2053667
20030917 117.93 119.31 117.77 118.32 1382577
20030918 119.08 123.30 118.63 122.83 3493506
20030919 121.97 123.17 121.97 122.76 3253839
20030922 122.76 122.94 121.14 121.63 1917716
20030923 121.50 123.46 121.50 122.65 2120703
20030924 122.68 123.80 119.65 119.75 2497661
20030925 119.62 121.01 118.97 119.00 1791808
20030926 118.35 118.37 116.70 117.04 1937417
20030929 117.30 119.62 117.30 118.92 1851102
20030930 118.32 119.21 116.86 117.56 2068576
20031001 118.26 120.41 117.95 120.41 1857337
20031002 120.38 121.19 119.60 120.69 1117126
20031003 122.55 123.18 121.53 121.77 1642312
20031006 121.79 122.68 120.96 121.66 855087
20031007 121.66 122.63 120.30 122.37 1482565
20031008 122.37 122.47 120.90 121.61 992533
20031009 122.68 124.17 121.84 123.15 1901176
20031010 123.73 125.32 123.60 124.20 1588030
20031013 125.29 126.47 125.16 125.90 1494194
20031014 125.90 128.12 125.50 128.12 1943102
20031015 128.12 128.38 124.85 126.26 2683619
20031016 126.26 127.60 125.58 126.47 1792000
20031017 126.47 126.76 124.41 125.06 1252583
20031020 125.35 125.71 124.67 125.27 1715224
20031021 126.21 127.39 126.03 126.52 1459115
20031022 126.52 126.52 122.79 122.97 1708568
20031023 124.64 125.19 122.08 124.51 1520206
20031024 123.91 124.90 123.05 124.48 1357513
20031027 125.50 126.13 121.82 122.21 2641081
20031028 121.82 124.28 121.45 124.28 2063104
20031029 124.28 124.72 122.99 123.78 1312450
20031030 124.33 124.38 121.43 121.61 1947922
20031031 122.60 123.39 121.92 122.68 1257479
20031103 123.83 123.91 122.31 123.46 1548093
20031104 123.33 123.39 122.21 123.18 1184988
20031105 122.39 123.80 122.39 123.67 1665609
20031106 123.13 125.01 122.50 123.83 1440371
20031107 124.82 124.82 121.37 121.56 1711475
20031110 121.30 121.43 119.83 120.46 1331194
20031111 120.51 120.51 117.98 118.89 1930019
20031112 118.79 120.72 118.34 120.30 1194131
20031113 120.33 120.33 119.20 119.73 1124126
20031114 118.97 119.67 117.84 118.50 1969000
20031117 116.07 116.35 113.79 114.84 4637318
20031118 114.89 116.85 114.63 116.28 4778972
20031119 116.20 117.56 115.73 117.32 3110111
20031120 115.67 118.03 115.67 116.07 2327706
20031121 116.09 117.74 115.94 117.37 2683543
20031124 117.90 118.42 116.96 118.03 2089346
20031125 118.63 118.92 118.34 118.55 1689632
20031126 118.58 119.96 118.58 119.54 1899454
20031128 119.62 120.12 119.18 119.49 817943
20031201 120.22 121.14 119.78 120.38 2346221
20031202 119.73 120.35 119.28 119.73 2295611
20031203 120.09 120.80 119.81 120.22 1729608
20031204 119.52 120.88 119.41 120.43 1112650
20031205 119.99 120.12 118.81 118.94 1418183
20031208 119.10 120.64 119.10 120.64 1630492
20031209 120.85 120.88 119.15 119.47 1784540
20031210 119.57 119.70 117.58 118.13 1604212
20031211 117.84 118.76 117.77 118.29 1877956
20031212 118.68 119.07 117.50 118.16 1462290
20031215 120.64 120.64 118.39 118.45 1857299
20031216 118.89 119.83 118.21 118.34 1986099
20031217 118.42 118.63 117.11 117.64 1835303
20031218 119.20 122.50 118.68 122.26 2958396
20031219 123.18 123.99 122.55 123.41 3307271
20031222 123.41 124.07 123.26 124.01 1643728
20031223 124.12 124.69 123.65 124.64 1366082
20031224 124.64 125.29 124.48 125.16 667605
20031226 125.16 125.19 124.88 125.03 390839
20031229 125.27 126.78 125.09 126.78 1807684
20031230 126.57 126.73 126.02 126.46 1073297
20031231 126.52 126.73 125.42 126.31 1163948
20040102 126.83 127.14 125.00 125.05 1161390
20040105 125.91 126.57 125.23 126.15 1614987
20040106 125.57 126.57 125.52 126.36 1580429
20040107 126.86 126.86 125.91 126.73 1710907
20040108 126.96 127.62 125.18 126.36 2442069
20040109 125.31 126.49 125.18 125.42 1729388
20040112 125.42 126.49 124.63 124.92 2191691
20040113 125.18 125.70 124.21 125.36 1597842
20040114 125.57 128.06 125.57 127.67 2320565
20040115 128.06 130.29 127.41 130.10 3032863
20040116 130.10 131.02 129.89 130.71 2092067
20040120 130.55 131.70 130.29 131.57 2102644
20040121 130.99 132.23 130.29 131.99 2358215
20040122 131.60 132.25 130.86 130.94 1488289
20040123 131.34 132.62 129.74 130.84 1517157
20040126 130.84 133.43 129.71 133.43 2462879
20040127 133.43 133.43 132.07 132.20 2181305
20040128 133.25 134.61 129.82 130.29 2588584
20040129 131.57 134.35 131.39 133.43 3108125
20040130 133.43 136.10 132.88 135.76 2373221
20040202 135.89 138.77 135.87 137.59 3892441
20040203 137.49 138.64 136.44 137.52 2111694
20040204 136.86 137.75 136.18 136.86 2587209
20040205 136.34 137.12 135.89 136.39 2351914
20040206 137.10 139.17 136.23 138.96 2718374
20040209 138.41 140.45 138.41 139.09 2441840
20040210 138.80 139.98 137.59 138.41 2215060
20040211 137.88 141.37 137.46 140.66 2156485
20040212 140.42 140.50 138.82 139.72 1684177
20040213 139.85 140.50 138.82 140.50 1457742
20040217 140.16 141.08 139.77 140.58 1329594
20040218 140.61 141.10 139.61 139.85 1209388
20040219 140.50 141.00 139.56 139.85 1306225
20040220 139.92 140.11 138.85 139.22 1662450
20040223 139.06 139.53 138.01 138.96 1809729
20040224 138.96 139.37 138.04 139.27 2033377
20040225 138.93 142.73 138.93 140.32 1808698
20040226 139.72 140.47 139.35 139.82 1653171
20040227 139.58 141.05 139.37 139.90 2048384
20040301 139.90 141.18 139.72 140.50 1556297
20040302 139.72 141.16 139.72 139.87 2335380
20040303 139.72 140.45 139.27 140.08 1715909
20040304 139.85 140.40 139.56 139.74 2029902
20040305 139.06 140.42 138.20 138.20 2793101
20040308 138.46 139.82 138.22 139.17 1831838
20040309 138.93 139.58 138.93 139.27 1512040
20040310 139.19 139.45 136.63 136.68 2114596
20040311 135.26 137.86 134.92 134.95 2713295
20040312 135.26 137.18 134.58 136.49 2311553
20040315 135.84 135.87 133.30 133.43 2579305
20040316 134.29 134.69 131.26 132.64 3032252
20040317 133.82 134.24 133.04 133.56 2350960
20040318 133.30 135.92 133.17 135.03 1861546
20040319 135.03 135.42 133.72 133.77 1922756
20040322 133.56 133.56 131.13 131.49 2266495
20040323 132.12 132.67 131.34 131.49 2055639
20040324 131.94 132.23 130.05 131.02 2225408
20040325 131.57 131.89 130.00 130.81 2107112
20040326 130.81 131.99 130.44 131.02 1895186
20040329 131.81 133.72 131.54 133.19 2122309
20040330 133.95 136.23 133.82 135.94 3337005
20040331 135.78 136.17 135.20 136.02 2515297
20040401 136.02 137.51 135.57 136.93 2150180
20040402 138.38 138.38 136.93 137.54 2186776
20040405 137.28 137.98 137.01 137.96 1427913
20040406 137.33 137.59 137.09 137.46 1192177
20040407 137.59 138.09 137.07 137.41 1586341
20040408 137.93 138.56 136.15 136.78 1649469
20040412 136.57 138.09 136.41 137.09 936046
20040413 137.46 137.59 134.63 134.84 1945817
20040414 133.79 134.39 129.72 130.64 3009642
20040415 130.64 131.85 128.28 130.51 3176266
20040416 131.03 133.03 129.93 132.68 2346157
20040419 132.27 132.74 131.19 131.71 1461116
20040420 131.61 131.87 129.85 129.88 2216395
20040421 128.80 130.85 128.57 130.85 1939412
20040422 130.06 133.55 129.93 133.21 3593684
20040423 132.68 132.84 131.69 131.87 2007114
20040426 131.90 131.98 130.87 131.90 1619277
20040427 132.08 133.21 131.45 131.56 2068450
20040428 130.95 131.11 128.65 128.65 2166801
20040429 128.67 129.85 127.83 128.65 2489833
20040430 128.80 129.46 128.04 128.41 1836411
20040503 128.51 129.75 128.49 129.56 1368560
20040504 129.46 130.93 129.06 129.35 1853337
20040505 129.06 130.51 129.06 129.90 1376413
20040506 129.25 129.77 127.70 129.01 1572542
20040507 127.75 129.25 126.99 127.20 2176026
20040510 126.70 127.60 124.61 126.57 2506339
20040511 126.21 127.49 125.79 126.28 1985386
20040512 125.92 126.91 124.13 126.47 2525780
20040513 125.65 127.75 125.63 127.15 1764592
20040514 127.15 128.62 127.02 128.17 1734287
20040517 127.23 129.33 126.44 127.94 2123305
20040518 127.96 128.67 127.81 128.51 1853032
20040519 128.78 130.27 127.78 128.12 1689724
20040520 128.15 129.69 128.15 129.41 1454636
20040521 129.43 131.08 129.41 130.19 1833400
20040524 130.69 131.16 130.27 130.98 1415448
20040525 130.64 132.48 129.88 132.37 1691058
20040526 131.56 132.68 130.90 131.82 1639634
20040527 132.74 134.26 132.45 133.84 2096583
20040528 133.58 133.66 132.40 133.00 991625
20040601 132.87 133.05 131.82 132.74 1519783
20040602 133.39 134.00 132.50 133.58 1196027
20040603 133.16 133.81 132.63 133.13 1034740
20040604 133.79 134.44 133.52 133.73 1041716
20040607 134.18 135.10 134.05 134.97 1483340
20040608 134.39 135.57 134.18 135.54 1205709
20040609 134.97 135.39 134.08 134.39 1307377
20040610 134.78 134.84 134.23 134.31 985793
20040614 133.26 134.29 133.26 133.92 1497750
20040615 135.02 135.07 133.81 134.36 1553787
20040616 134.29 135.36 134.21 135.12 1320452
20040617 134.84 135.36 134.31 134.99 1215240
20040618 135.02 136.33 134.97 136.31 2124029
20040621 135.91 136.88 134.97 135.10 1378890
20040622 134.52 135.49 134.15 135.10 1352320
20040623 134.73 134.97 133.66 134.81 1200983
20040624 134.31 134.63 133.13 133.68 1363414
20040625 133.79 134.70 133.52 134.70 2411686
20040628 134.94 135.10 133.58 133.63 1357505
20040629 133.63 134.89 133.52 134.49 1305775
20040630 134.33 135.59 133.49 135.01 1922059
20040701 134.99 136.04 133.96 134.88 1576936
20040702 134.88 135.28 134.23 134.65 1092568
20040706 134.02 134.51 133.38 133.57 1286383
20040707 133.62 135.72 133.62 134.04 1701681
20040708 133.88 133.88 131.91 132.10 1471104
20040709 132.75 132.89 130.86 131.41 1091084
20040712 130.99 131.52 129.86 130.63 1555282
20040713 130.28 130.49 129.34 130.05 1549307
20040714 129.55 130.65 128.42 129.42 1746167
20040715 129.81 129.92 128.13 128.50 1788485
20040716 129.29 129.29 127.79 128.05 1491958
20040719 128.63 128.76 126.92 127.31 1258793
20040720 127.05 129.08 126.71 129.08 1821707
20040721 129.68 130.47 127.03 127.05 1780113
20040722 126.13 127.37 125.34 127.00 2003535
20040723 126.13 126.92 125.90 126.42 1394118
20040726 126.42 128.76 126.00 128.50 3215178
20040727 129.02 130.07 129.02 129.92 2894600
20040728 129.94 131.23 129.39 131.10 2100006
20040729 131.20 131.91 130.99 131.28 1814591
20040730 131.47 132.04 131.18 132.04 1288667
20040802 130.86 132.44 130.39 132.12 1368925
20040803 132.12 132.12 130.76 131.15 1358993
20040804 130.47 132.70 130.31 131.94 1276641
20040805 131.83 131.94 130.07 130.21 1552504
20040806 130.21 130.86 129.47 129.65 1729005
20040809 129.65 130.26 129.55 129.55 965501
20040810 129.94 131.83 129.94 131.62 1456491
20040811 131.62 131.99 130.99 131.73 1391416
20040812 131.26 131.83 129.94 130.00 1662941
20040813 130.07 130.34 129.52 129.68 1429091
20040816 129.68 130.44 129.55 129.86 1909311
20040817 130.73 131.15 130.13 130.68 1649545
20040818 130.47 131.47 130.36 131.47 1382625
20040819 131.12 131.49 130.23 130.94 1000626
20040820 130.49 131.41 130.42 131.39 1127160
20040823 130.94 131.49 130.57 130.60 1170771
20040824 131.12 131.26 130.23 130.73 871124
20040825 130.86 131.36 130.23 131.26 1275081
20040826 131.31 131.94 131.12 131.70 1208827
20040827 131.70 131.86 131.31 131.39 593891
20040830 130.86 131.28 130.42 130.42 818189
20040831 130.86 131.44 130.21 131.44 1037616
20040901 131.39 132.02 130.99 131.68 1323563
20040902 131.52 132.70 131.36 132.62 1101853
20040903 132.49 133.07 132.07 132.07 752734
20040907 132.70 134.28 132.68 133.99 1990064
20040908 134.15 134.36 133.49 133.86 1595088
20040909 133.86 134.04 133.23 133.75 1249241
20040910 133.75 134.99 133.49 134.88 1163084
20040913 134.80 135.96 134.72 135.30 1406143
20040914 134.70 135.01 134.07 134.88 1153723
20040915 134.88 134.88 133.65 133.75 1052419
20040916 133.81 134.36 133.38 133.75 1082217
20040917 134.51 135.30 134.25 135.07 1654873
20040920 134.54 134.94 134.09 134.44 768527
20040921 134.67 135.49 134.59 135.28 1131422
20040922 134.23 134.67 133.41 133.67 1626484
20040923 133.88 134.28 133.54 133.67 1516846
20040924 133.54 135.20 133.52 134.57 1268764
20040927 134.15 134.46 132.91 133.10 1339851
20040928 133.52 134.02 133.25 133.57 1297381
20040929 133.57 135.01 133.36 135.01 1607875
20040930 134.75 135.51 134.75 135.22 1596420
20041001 135.25 136.54 134.86 135.72 1323297
20041004 138.22 138.51 136.25 138.30 2132771
20041005 138.96 139.11 137.96 138.64 1391720
20041006 138.89 140.26 138.86 140.26 2125145
20041007 140.26 140.71 139.60 139.73 1463465
20041008 138.97 139.50 137.15 137.57 1161870
20041011 137.63 138.76 137.63 138.31 711661
20041012 137.50 138.94 137.23 138.79 1065896
20041013 138.79 139.15 136.94 137.31 1081657
20041014 137.31 137.81 135.73 136.15 1252223
20041015 136.73 140.08 136.63 138.23 2666277
20041018 137.97 138.89 136.92 138.76 1076112
20041019 139.29 139.68 137.10 137.36 1312155
20041020 137.05 137.39 136.13 137.21 1285152
20041021 137.05 138.07 136.39 137.68 1329132
20041022 137.97 138.44 136.13 136.20 1069504
20041025 136.13 137.13 133.91 134.68 2810372
20041026 134.99 136.84 134.91 136.34 1763276
20041027 136.44 138.73 135.86 138.36 1792520
20041028 138.10 139.63 138.00 138.89 1584164
20041029 139.07 139.94 138.26 139.73 1461984
20041101 139.73 140.08 138.94 139.31 1645501
20041102 139.02 143.68 138.97 142.18 3107979
20041103 144.29 144.55 142.21 143.08 1821764
20041104 142.26 144.74 142.26 144.68 1713105
20041105 144.81 145.60 144.16 145.13 2026664
20041108 144.50 144.76 143.84 144.18 1444286
20041109 144.42 144.68 143.84 143.84 1546451
20041110 144.02 144.50 143.18 144.21 1890355
20041111 144.74 146.08 144.55 145.84 1274213
20041112 145.87 146.47 145.63 146.47 1280518
20041115 146.37 147.68 146.24 147.45 1644438
20041116 147.45 147.71 146.58 146.82 1533576
20041117 147.18 148.63 147.18 147.55 1720017
20041118 147.55 148.47 146.97 147.53 1107939
20041119 147.53 147.92 146.03 146.66 1378543
20041122 146.13 148.16 145.74 147.76 1369542
20041123 147.32 148.32 147.05 147.97 1460769
20041124 148.24 148.76 147.40 148.11 1167719
20041126 147.50 148.32 147.50 147.74 577403
20041129 148.40 148.76 146.74 146.97 1769125
20041130 146.66 147.47 146.42 146.68 1563655
20041201 146.79 148.69 146.79 148.63 1395710
20041202 148.63 149.03 147.63 147.84 1327916
20041203 147.45 148.32 146.71 148.11 1488684
20041206 147.58 148.61 147.18 148.13 1131107
20041207 148.00 148.26 145.63 146.00 1220814
20041208 146.66 147.76 146.08 146.61 1060768
20041209 145.55 145.84 144.39 145.60 1781810
20041210 146.39 146.39 144.34 145.29 1566086
20041213 145.82 146.00 143.37 144.92 1808547
20041214 148.50 148.50 145.87 147.32 2245920
20041215 147.32 148.05 146.58 147.82 1683215
20041216 147.82 147.87 146.76 147.29 1497609
20041217 147.29 148.11 146.82 147.21 2778697
20041220 147.71 148.34 146.89 147.05 1153894
20041221 147.05 149.16 147.00 148.61 1556515
20041222 148.61 150.21 148.21 149.87 1514320
20041223 149.53 150.08 148.21 148.58 1104597
20041227 148.58 149.03 148.00 148.11 1023131
20041228 148.24 148.87 147.71 148.37 927574
20041229 148.11 148.50 147.74 148.19 671630
20041230 148.16 149.24 147.84 147.84 715458
20041231 148.26 149.66 147.90 148.42 824536
20050103 149.03 149.90 146.92 147.21 1994495
20050104 147.21 147.42 144.45 145.00 1763086
20050105 145.22 145.28 143.40 143.61 1774583
20050106 143.35 143.83 141.93 142.88 1875491
20050107 143.19 143.35 141.24 141.82 1677844
20050110 141.56 142.88 141.45 142.11 1874733
20050111 141.58 141.66 140.50 140.79 2267754
20050112 140.90 141.16 139.42 140.48 2863047
20050113 140.48 142.11 139.42 139.50 2005816
20050114 139.82 140.18 139.00 139.08 1624925
20050118 138.63 140.34 138.58 140.21 2345615
20050119 139.82 141.06 139.71 139.97 1718291
20050120 138.76 139.55 138.00 138.23 2133942
20050121 138.15 138.76 136.68 136.99 1951722
20050124 137.31 139.76 136.10 138.76 3289085
20050125 138.79 141.71 138.79 140.98 2840530
20050126 138.81 141.24 138.81 140.08 1391531
20050127 139.21 140.45 138.65 139.24 1610293
20050128 139.55 139.68 137.89 139.29 1890844
20050131 140.55 141.42 140.26 140.74 1840882
20050201 146.89 153.08 145.75 149.71 11857376
20050202 147.99 148.78 146.52 147.12 4043398
20050203 146.41 146.94 145.59 146.17 3274642
20050204 146.01 147.73 145.99 147.25 1630649
20050207 146.54 147.04 145.94 146.57 1467042
20050208 145.88 146.07 145.14 145.28 1758889
20050209 145.28 146.44 144.17 144.48 2060667
20050210 145.22 146.01 143.46 145.38 1767456
20050211 145.38 146.49 144.75 145.59 2081895
20050214 145.38 145.51 143.51 144.04 1749753
20050215 144.17 144.54 143.54 143.77 1952215
20050216 143.51 144.59 142.90 144.09 2189021
20050217 144.17 144.91 143.77 143.77 1872421
20050218 143.51 143.54 142.61 142.80 2259983
20050222 142.53 143.40 141.61 141.87 2201871
20050223 141.87 142.82 141.69 142.43 1767987
20050224 142.24 143.85 142.06 143.38 1909494
20050225 143.11 144.43 143.03 143.98 1246878
20050228 143.51 144.35 142.32 142.85 1817114
20050301 142.32 144.59 142.24 144.17 1897212
20050302 143.11 145.65 142.85 144.30 2043192
20050303 144.64 145.46 144.04 144.33 1537474
20050304 145.36 146.25 144.88 144.96 1714727
20050307 145.36 145.54 144.54 144.96 1939516
20050308 144.83 145.01 143.38 143.56 2397889
20050309 142.98 143.35 141.53 141.53 2692655
20050310 141.27 142.90 140.48 142.53 1687472
20050311 142.72 142.74 140.21 141.24 1902140
20050314 141.45 142.95 141.16 142.06 1621665
20050315 142.72 142.72 140.90 141.13 1304535
20050316 140.34 140.61 138.50 138.97 2800728
20050317 138.94 139.16 137.89 138.36 2621010
20050318 138.36 139.53 137.97 138.23 5192703
20050321 138.36 138.89 137.23 137.94 2148422
20050322 137.71 138.44 134.83 135.01 2682495
20050323 133.88 135.01 131.93 133.01 4456661
20050324 133.62 134.22 132.56 132.64 2615703
20050328 132.85 135.67 132.85 134.78 2671806
20050329 134.78 135.30 133.91 134.30 2778021
20050330 134.42 136.35 134.42 136.06 3148044
20050331 136.06 136.93 135.37 135.80 2350611
20050401 137.20 137.30 134.42 134.55 1970204
20050404 135.08 136.01 133.81 135.61 1872530
20050405 135.35 135.72 134.63 135.40 1707369
20050406 135.74 137.09 135.74 136.22 1319017
20050407 136.72 137.14 136.03 136.80 1244608
20050408 136.80 137.06 135.82 136.25 920906
20050411 136.06 136.59 134.95 135.66 985707
20050412 134.95 138.31 134.42 137.88 2122768
20050413 137.46 138.92 136.96 137.67 2670492
20050414 137.59 137.99 135.08 135.11 1787566
20050415 135.13 137.49 133.71 134.08 2395514
20050418 134.08 135.80 133.95 134.63 2355113
20050419 134.50 135.35 133.50 133.63 1781892
20050420 133.10 133.47 132.25 132.25 2596499
20050421 134.69 134.69 131.04 133.23 3493195
20050422 132.70 133.63 130.88 131.67 2190254
20050425 132.91 135.06 132.25 134.74 2024186
20050426 133.63 136.27 132.97 136.27 3855747
20050427 136.27 138.44 136.14 137.73 2813296
20050428 137.06 137.43 135.98 136.67 2501321
20050429 137.59 139.31 136.17 139.31 3184889
20050502 138.86 140.63 138.86 140.24 2319213
20050503 140.10 141.14 139.18 140.10 2398805
20050504 139.84 141.72 139.42 141.48 1907597
20050505 141.06 141.29 139.58 140.58 1890763
20050506 141.16 141.43 139.89 140.10 1827022
20050509 139.97 140.61 138.92 139.55 2386132
20050510 139.58 139.60 138.39 138.73 2057097
20050511 138.76 139.29 137.22 138.47 2054411
20050512 138.73 140.00 137.57 137.83 1673171
20050513 137.51 137.78 136.14 136.80 1913007
20050516 136.67 138.89 136.38 138.68 1092725
20050517 137.86 139.39 136.88 139.15 1197587
20050518 140.10 141.66 139.44 141.53 1913498
20050519 141.90 141.96 139.60 140.74 1084365
20050520 140.50 140.53 138.65 140.26 1520040
20050523 139.97 141.08 139.84 140.24 828490
20050524 139.71 140.13 139.05 139.84 1066396
20050525 139.31 139.97 138.57 139.13 938686
20050526 139.31 140.00 138.84 139.79 1019791
20050527 139.79 141.03 139.55 140.77 923970
20050531 141.06 142.80 140.92 142.35 2356096
20050601 141.82 144.07 141.80 142.96 1931694
20050602 142.48 143.67 142.33 143.41 1221986
20050603 143.44 144.12 142.56 143.22 1439200
20050606 143.36 143.70 142.48 143.12 1431558
20050607 142.93 145.31 142.77 144.52 2004817
20050608 145.13 145.55 143.83 144.20 1208406
20050609 143.81 145.23 143.22 144.57 1437535
20050610 144.49 144.73 143.54 144.62 1283118
20050613 143.94 145.79 143.86 145.29 1932337
20050614 144.73 146.13 144.62 145.39 1894962
20050615 145.55 145.84 144.55 145.37 1608446
20050616 145.31 146.03 144.86 145.18 1912136
20050617 146.18 146.18 144.76 144.94 2533362
20050620 144.65 144.76 143.91 144.39 1045401
20050621 144.20 145.10 144.02 144.73 1307593
20050622 145.34 145.66 144.52 144.81 1230082
20050623 144.55 144.57 141.48 141.90 2208828
20050624 142.09 143.07 140.34 141.72 2395174
20050627 142.09 142.30 140.82 141.08 1302335
20050628 141.43 142.93 141.08 142.75 1399177
20050629 142.63 142.87 141.65 141.73 1496016
20050630 143.79 144.48 140.75 140.99 2577252
20050701 141.60 142.21 141.36 141.81 1253816
20050705 141.97 143.13 140.77 142.89 1493562
20050706 142.36 142.71 140.99 141.07 1775065
20050707 139.45 141.70 138.52 141.62 2454094
20050708 141.70 142.89 140.91 142.84 1376483
20050711 143.26 143.82 142.23 142.95 1545853
20050712 143.16 143.16 142.21 142.58 1679356
20050713 142.02 143.08 142.02 142.84 1477705
20050714 143.03 143.61 141.62 143.24 2049056
20050715 143.24 143.24 141.46 142.39 1626423
20050718 141.75 141.83 140.38 140.38 1709938
20050719 140.77 141.83 140.11 141.44 1751619
20050720 140.77 142.97 140.75 142.79 1768911
20050721 142.50 144.48 142.34 143.90 2225901
20050722 143.77 144.96 143.45 144.54 2192979
20050725 145.41 146.47 144.51 144.51 3479340
20050726 145.15 145.15 143.42 143.77 1895203
20050727 143.74 145.73 143.29 145.54 3356144
20050728 146.20 147.16 145.75 146.92 1836795
20050729 146.87 147.29 145.62 145.67 1925634
20050801 145.67 146.34 145.20 145.22 1762229
20050802 145.41 146.89 145.41 146.73 1493411
20050803 145.67 146.95 145.65 146.95 1488956
20050804 146.34 148.75 146.34 147.93 2884316
20050805 147.93 148.46 147.56 147.82 1578360
20050808 147.95 148.32 147.11 147.53 1469738
20050809 147.79 148.11 146.81 147.24 1777746
20050810 148.93 150.55 148.46 149.65 3442792
20050811 149.52 150.84 149.30 150.44 2783774
20050812 149.52 150.57 148.80 150.10 1815426
20050815 149.65 150.15 148.96 149.73 1378597
20050816 149.65 150.28 148.32 148.48 1327401
20050817 148.40 149.12 147.98 148.40 1194766
20050818 148.11 148.85 147.37 148.64 1139681
20050819 148.64 148.96 148.03 148.59 1202506
20050822 148.88 149.81 148.51 149.07 1261442
20050823 149.07 149.67 148.19 148.32 1407895
20050824 148.35 149.25 146.84 146.84 1787638
20050825 145.67 147.71 145.57 147.61 1256647
20050826 147.26 147.61 145.52 145.70 2148767
20050829 145.54 148.30 144.93 148.03 1713184
20050830 147.74 147.79 145.81 146.20 1455505
20050831 146.52 146.60 144.75 146.31 1962332
20050901 146.02 146.63 145.12 146.47 1792018
20050902 146.68 147.34 146.13 146.63 1232106
20050906 147.13 151.05 146.92 150.87 3282974
20050907 150.87 152.03 150.36 151.95 2884052
20050908 152.03 152.40 151.45 151.93 2146502
20050909 151.90 155.34 151.82 154.12 2809447
20050912 153.89 156.96 153.83 155.18 3556511
20050913 154.55 154.89 152.91 152.93 2065970
20050914 152.69 153.44 150.57 150.89 2427175
20050915 151.63 152.59 151.08 152.46 2423399
20050916 153.04 157.59 152.88 157.49 7015878
20050919 156.93 157.06 155.26 156.35 2572684
20050920 156.22 157.28 154.95 154.95 3442830
20050921 154.15 154.55 150.65 150.97 3708212
20050922 150.18 151.05 149.12 150.97 3785384
20050923 150.71 151.29 149.81 150.71 2003032
20050926 151.90 152.83 150.50 150.97 2027648
20050927 150.76 150.97 149.70 150.18 1424168
20050928 150.57 151.26 149.12 149.97 1410311
20050929 149.65 152.69 149.54 152.32 3202707
20050930 151.85 152.16 151.00 152.14 3186358
20051003 43.89 43.96 43.60 43.89 7803457
20051004 44.02 44.52 43.11 43.18 6451446
20051005 43.04 43.81 43.03 43.41 6297062
20051006 43.48 43.88 43.17 43.41 5724361
20051007 43.69 43.69 43.15 43.19 7418704
20051010 43.36 43.53 42.46 42.52 5595172
20051011 42.63 43.00 42.48 42.64 6359696
20051012 42.39 42.83 41.47 41.80 9054334
20051013 41.80 41.96 41.23 41.83 6078940
20051014 41.86 42.17 41.35 41.57 6266841
20051017 41.48 41.75 41.25 41.72 6099933
20051018 41.60 41.73 41.28 41.52 5972474
20051019 41.41 42.45 41.19 42.45 5701522
20051020 42.45 42.45 40.76 41.06 9902255
20051021 40.92 41.61 40.39 40.88 11008209
20051024 41.57 43.09 41.33 42.95 15383693
20051025 42.94 43.89 42.48 43.10 12521571
20051026 43.11 43.65 42.70 43.47 6975884
20051027 43.52 43.52 42.32 42.39 7161247
20051028 42.78 42.99 42.27 42.95 6461779
20051031 43.20 43.36 43.04 43.15 6242042
20051101 43.17 43.17 42.55 42.61 6751763
20051102 42.69 43.36 42.67 43.32 4398093
20051103 43.39 43.60 42.98 43.11 5146700
20051104 43.26 43.39 42.53 42.83 5456062
20051107 43.11 43.35 42.89 43.17 6324746
20051108 42.78 43.04 42.59 42.59 5179574
20051109 42.70 42.92 42.52 42.77 5065956
20051110 42.91 43.43 42.65 43.23 9519647
20051111 42.91 43.82 42.91 43.74 10709573
20051114 43.78 44.16 43.52 44.14 5659651
20051115 44.20 44.52 43.84 44.15 7805118
20051116 44.15 44.65 41.80 43.42 32852528
20051117 43.36 43.74 42.82 42.91 12249581
20051118 43.35 43.35 42.41 43.27 11467639
20051121 43.58 44.21 43.32 44.13 8711636
20051122 44.13 44.93 43.88 44.86 9030688
20051123 44.99 45.60 44.86 45.43 10353034
20051125 45.51 45.86 45.45 45.62 3176791
20051128 45.93 46.00 45.44 45.81 9986343
20051129 45.90 45.95 45.15 45.19 5883310
20051130 45.38 45.56 44.54 44.58 8882466
20051201 45.01 45.32 44.91 45.07 6221279
20051202 45.08 45.30 44.71 44.74 7276249
20051205 44.66 44.74 44.41 44.55 5562990
20051206 44.71 45.02 44.60 44.65 5117171
20051207 44.47 44.55 44.20 44.31 4810230
20051208 44.31 44.50 43.87 43.91 4590608
20051209 43.96 44.60 43.93 44.34 6296024
20051212 44.63 44.63 44.02 44.24 6307559
20051213 44.04 44.31 43.69 44.01 6233737
20051214 43.91 44.71 43.91 44.61 6827547
20051215 44.64 44.82 44.32 44.59 4110531
20051216 44.90 45.14 44.70 45.02 7034826
20051219 44.91 44.95 44.45 44.45 5211064
20051220 44.39 45.08 44.34 44.86 5732205
20051221 45.01 45.64 45.01 45.42 6606425
20051222 45.43 45.71 45.05 45.34 3669788
20051223 45.47 45.51 45.29 45.35 2336022
20051227 45.40 45.57 44.38 44.45 4177433
20051228 44.65 44.78 44.25 44.59 3241617
20051229 44.52 44.69 44.22 44.31 3605193
20051230 44.06 44.79 44.02 44.61 5959209
20060103 44.82 45.58 44.26 45.58 9026766
20060104 45.57 45.68 45.02 45.14 6593649
20060105 45.10 45.63 45.10 45.62 4517986
20060106 45.74 45.94 45.43 45.78 4761965
20060109 45.90 46.91 45.90 46.91 7012442
20060110 46.56 46.84 46.50 46.77 5632349
20060111 46.66 46.77 46.42 46.52 5306430
20060112 46.56 46.66 46.27 46.53 3446780
20060113 46.66 46.85 46.40 46.44 8791647
20060117 46.12 46.27 45.91 46.02 5656286
20060118 45.75 46.11 45.71 45.85 6447607
20060119 46.11 46.14 45.60 45.70 5338308
20060120 45.70 45.70 44.56 44.66 13662482
20060123 44.75 45.49 44.65 44.70 12038525
20060124 45.10 46.03 45.02 45.90 9856984
20060125 45.62 46.27 45.62 45.97 8736061
20060126 46.18 46.47 46.01 46.33 6100512
20060127 46.24 46.48 46.10 46.31 7974087
20060130 46.18 46.24 45.64 45.78 7291521
20060131 45.63 45.97 45.40 45.58 6561310
20060201 45.58 45.90 45.46 45.72 4427760
20060202 45.71 45.93 45.46 45.67 6354043
20060203 45.68 45.95 45.43 45.47 4613621
20060206 45.38 45.53 45.01 45.38 3393150
20060207 45.27 45.58 45.20 45.25 4047290
20060208 45.16 45.93 44.88 45.82 5506331
20060209 46.01 46.70 45.85 46.09 5707039
20060210 46.17 46.44 45.81 46.05 4305770
20060213 46.05 46.48 46.00 46.07 4387135
20060214 46.31 46.88 46.18 46.50 5639944
20060215 46.64 47.13 46.54 47.09 5266380
20060216 46.97 47.34 46.77 47.34 4880272
20060217 47.34 47.35 47.01 47.31 5047374
20060221 47.36 47.42 46.77 46.80 4592906
20060222 46.90 47.75 46.88 47.65 7199914
20060223 47.17 47.79 47.08 47.42 4981201
20060224 47.43 47.75 47.37 47.68 3322949
20060227 47.68 47.74 47.44 47.57 2972056
20060228 47.18 47.35 46.82 46.82 9237484
20060301 46.88 47.10 46.72 47.03 3298896
20060302 47.02 47.17 46.70 46.73 5288476
20060303 46.57 47.23 46.53 46.70 4321652
20060306 46.69 47.04 46.61 46.70 3701577
20060307 46.53 46.92 46.43 46.57 5057042
20060308 46.57 46.97 46.42 46.78 6590197
20060309 46.76 46.85 46.13 46.23 6457965
20060310 46.27 47.19 46.14 47.12 4883494
20060313 47.31 47.35 46.53 46.78 4250530
20060314 46.72 46.97 46.69 46.89 4229584
20060315 46.89 47.04 46.75 46.94 3247338
20060316 46.92 47.23 46.88 47.03 3872592
20060317 47.28 47.50 47.17 47.49 6583177
20060320 47.79 47.79 46.99 47.03 3329393
20060321 46.89 46.94 46.47 46.57 6157249
20060322 46.53 46.66 46.30 46.53 4077097
20060323 46.53 46.53 45.84 46.14 5047374
20060324 46.14 46.30 45.78 46.21 3091629
20060327 46.21 46.45 45.99 46.37 4386905
20060328 46.40 46.46 45.65 45.68 5590688
20060329 45.92 45.97 45.58 45.62 6078876
20060330 45.53 45.66 45.15 45.30 7131554
20060331 44.98 45.86 44.98 45.66 5964022
20060403 45.89 46.14 45.49 45.56 4725138
20060404 45.55 46.25 45.35 46.25 3329509
20060405 46.55 46.55 46.04 46.07 4798767
20060406 45.98 46.02 45.31 45.52 5625163
20060407 45.67 45.79 44.98 45.03 5230280
20060410 45.01 45.41 44.88 45.16 2610662
20060411 45.09 45.23 44.51 44.63 3970879
20060412 44.63 44.84 44.50 44.58 2676571
20060413 44.59 44.66 44.42 44.60 2910470
20060417 44.49 44.77 44.35 44.42 4635831
20060418 44.50 45.58 44.35 45.55 6259341
20060419 45.55 45.57 45.08 45.17 3672104
20060420 45.18 45.83 45.16 45.67 4192606
20060421 45.92 46.14 45.43 45.50 8040622
20060424 45.46 45.83 44.85 45.09 7334563
20060425 45.09 45.16 44.57 44.69 5211334
20060426 44.85 45.24 44.83 45.20 5811409
20060427 45.29 46.77 45.23 46.77 10598464
20060428 46.71 47.15 46.69 46.86 7634141
20060501 46.92 46.99 45.88 45.99 7268538
20060502 46.07 46.27 45.69 45.75 5213630
20060503 45.68 45.79 45.50 45.62 5563157
20060504 45.50 46.09 45.44 45.94 5405962
20060505 46.16 46.96 46.12 46.81 6680405
20060508 46.72 47.05 46.64 46.68 4450044
20060509 46.68 46.82 46.53 46.65 4357265
20060510 46.52 46.89 46.46 46.70 4349916
20060511 46.65 46.66 45.78 45.90 6416307
20060512 45.81 46.31 45.64 46.06 7974138
20060515 45.90 46.37 45.90 46.27 6310209
20060516 46.33 46.36 46.03 46.14 3237951
20060517 45.81 45.94 45.20 45.29 9139956
20060518 45.35 45.63 45.20 45.21 6787536
20060519 45.30 45.58 45.29 45.49 7924304
20060522 45.18 45.78 44.70 45.20 9146386
20060523 45.55 45.76 45.42 45.48 7242473
20060524 45.57 46.71 45.55 46.51 10818583
20060525 46.52 47.25 46.52 47.11 7414481
20060526 47.22 47.48 47.17 47.39 6347872
20060530 47.39 47.39 46.75 46.85 6440420
20060531 47.03 47.39 46.80 47.34 5953218
20060601 47.46 47.73 47.18 47.71 4909344
20060602 47.71 47.82 47.24 47.66 5359343
20060605 47.51 47.64 46.58 46.68 5803831
20060606 46.88 46.99 46.02 46.38 6606228
20060607 46.51 47.18 46.41 46.58 5624129
20060608 46.37 46.99 45.82 46.50 7381067
20060609 46.51 46.83 46.15 46.56 4134734
20060612 46.58 46.80 45.91 46.01 4680153
20060613 46.02 46.64 45.44 45.48 7216752
20060614 45.44 45.95 45.37 45.93 8039014
20060615 46.16 46.72 45.97 46.65 6421704
20060616 46.65 46.65 45.94 46.09 8523001
20060619 46.08 46.13 45.39 45.48 5725290
20060620 45.62 46.55 45.44 45.92 5820480
20060621 45.92 46.57 45.84 46.27 5662366
20060622 45.97 46.15 45.72 45.94 3670152
20060623 45.72 46.17 45.63 45.80 3070765
20060626 45.83 46.16 45.81 46.15 2790937
20060627 46.12 46.16 45.55 45.56 3135067
20060628 45.72 45.97 45.29 45.44 4221772
20060629 45.66 46.96 45.64 46.93 5152773
20060630 47.03 47.28 46.35 46.35 4789352
20060703 46.37 46.91 46.37 46.73 2073740
20060705 46.33 46.46 45.72 45.85 6241043
20060706 45.89 46.20 45.78 45.88 2868555
20060707 45.85 45.89 45.26 45.40 4421459
20060710 45.59 45.83 45.49 45.50 2698746
20060711 45.51 45.93 45.33 45.84 3749435
20060712 45.88 46.17 45.50 45.59 3218938
20060713 45.40 45.47 44.71 44.76 6661731
20060714 44.67 44.92 44.25 44.78 6628868
20060717 44.89 45.03 44.71 44.76 4599398
20060718 44.71 44.85 44.02 44.50 4445963
20060719 44.71 45.71 44.46 45.50 5491499
20060720 45.37 45.54 45.23 45.23 5354552
20060721 45.19 45.19 44.02 44.21 8287573
20060724 44.54 45.13 43.43 44.24 15610679
20060725 45.11 45.11 43.95 44.40 8299825
20060726 44.45 45.37 44.45 45.19 9199254
20060727 45.37 45.47 44.77 44.79 4791651
20060728 45.19 45.74 45.10 45.58 6871960
20060731 45.33 45.58 45.30 45.47 4886574
20060801 45.34 45.57 44.98 45.51 4428558
20060802 45.41 45.54 45.04 45.21 5355010
20060803 44.89 45.61 44.89 45.53 4145390
20060804 45.75 46.23 45.41 45.60 5087300
20060807 45.39 45.86 45.33 45.50 3859015
20060808 45.68 46.29 45.39 45.65 5920202
20060809 45.69 45.88 45.43 45.47 5827225
20060810 45.47 45.47 45.08 45.40 4480314
20060811 45.11 45.32 44.71 45.24 4909017
20060814 45.54 45.59 45.19 45.24 3759626
20060815 45.78 46.26 45.52 46.12 4287947
20060816 46.12 46.41 46.07 46.31 3508633
20060817 46.31 46.92 46.07 46.73 3988176
20060818 46.75 46.75 46.38 46.51 3230617
20060821 46.51 46.64 46.14 46.55 4265848
20060822 46.37 46.66 46.18 46.37 2912296
20060823 46.29 46.48 46.24 46.29 3200388
20060824 46.48 46.55 46.29 46.40 2752448
20060825 46.29 46.29 46.01 46.22 3443136
20060828 46.14 46.39 46.10 46.23 2941952
20060829 46.29 46.31 45.68 45.89 4860697
20060830 46.01 46.02 45.75 45.82 4712414
20060831 45.68 45.99 45.68 45.88 3710389
20060901 45.90 46.05 45.82 45.89 3514358
20060905 45.54 46.16 45.50 45.98 3880885
20060906 45.76 45.88 45.62 45.69 4318176
20060907 45.48 46.02 45.47 45.68 4988254
20060908 44.99 46.17 44.97 45.95 6705700
20060911 45.85 45.96 45.72 45.83 5895584
20060912 45.92 46.14 45.77 45.95 4514093
20060913 46.02 46.75 45.94 46.64 5021346
20060914 46.65 46.85 46.50 46.71 3825351
20060915 47.06 47.16 46.71 46.94 7435091
20060918 46.74 47.00 46.48 46.71 3482297
20060919 46.64 46.81 46.45 46.64 4079664
20060920 46.88 47.46 46.72 47.39 4839857
20060921 47.26 48.09 47.17 47.37 8911048
20060922 47.26 47.59 47.16 47.26 3152525
20060925 47.59 48.17 47.04 47.98 7177457
20060926 47.90 49.00 47.74 48.87 10283378
20060927 48.77 48.94 48.45 48.93 7224174
20060928 48.80 49.07 48.57 48.90 4915658
20060929 48.73 48.99 48.51 48.98 5690622
20061002 48.98 48.98 48.03 48.19 5850011
20061003 48.20 48.91 48.20 48.90 6528448
20061004 49.04 49.58 48.74 49.53 6000039
20061005 49.28 49.61 49.14 49.61 3582940
20061006 49.26 49.56 49.20 49.55 4713607
20061009 49.43 49.62 49.16 49.49 4698419
20061010 49.74 50.49 49.69 50.49 13747296
20061011 50.44 50.54 49.99 50.31 8393043
20061012 50.40 50.75 50.28 50.69 7198882
20061013 50.70 50.81 50.47 50.81 7860427
20061016 50.77 50.79 50.47 50.47 4680490
20061017 50.47 50.93 50.33 50.88 6378489
20061018 50.98 51.17 50.53 50.73 7732183
20061019 50.73 50.89 50.42 50.76 5491519
20061020 50.96 51.00 50.51 50.82 5406556
20061023 50.58 51.09 49.28 49.61 22140568
20061024 49.61 50.01 49.49 49.65 10016243
20061025 49.66 49.99 49.66 49.79 8071578
20061026 49.79 50.77 49.78 50.63 6604942
20061027 50.58 50.61 49.99 50.15 6019910
20061030 50.16 50.33 50.12 50.19 4462145
20061031 50.39 50.62 50.32 50.62 6415831
20061101 50.79 51.10 50.44 50.48 9426528
20061102 50.40 50.40 50.09 50.32 4383463
20061103 50.36 50.53 49.91 49.97 3863636
20061106 50.18 51.00 50.14 50.93 6046403
20061107 50.96 51.36 50.93 51.18 5247708
20061108 51.36 52.10 51.31 51.73 8976591
20061109 51.71 51.78 51.45 51.59 6345029
20061110 51.59 51.62 51.38 51.54 4100596
20061113 51.56 51.72 51.52 51.64 5765478
20061114 51.61 52.04 51.48 51.96 6287474
20061115 51.93 52.23 51.91 52.09 5094341
20061116 52.14 52.28 51.92 52.16 5944425
20061117 52.16 52.45 52.05 52.40 5531830
20061120 52.40 52.42 51.97 52.17 4721487
20061121 52.02 52.44 51.88 52.02 4085979
20061122 52.02 52.45 51.97 52.44 4160664
20061124 52.15 52.48 52.15 52.45 1918400
20061127 52.28 52.45 51.33 51.51 6963522
20061128 51.36 51.69 51.17 51.58 5981882
20061129 51.62 51.74 51.23 51.46 5017372
20061130 51.46 51.69 50.97 51.42 7756507
20061201 51.49 51.55 50.79 51.27 5525207
20061204 51.49 52.52 51.40 52.44 6293412
20061205 52.03 52.52 51.91 52.41 4985282
20061206 52.41 52.47 51.89 52.25 3544684
20061207 52.37 52.58 51.71 51.81 5727793
20061208 51.72 52.41 51.70 52.39 4017003
20061211 52.34 52.53 51.70 51.94 5745608
20061212 51.80 51.88 51.31 51.77 6234600
20061213 52.26 52.58 52.07 52.51 6708862
20061214 52.51 54.34 52.49 54.20 12768854
20061215 54.22 54.55 53.94 53.98 8717934
20061218 54.03 54.73 54.03 54.09 5484895
20061219 53.81 54.29 53.59 53.90 4909798
20061220 53.85 54.02 53.51 53.71 4118867
20061221 53.71 53.94 53.26 53.29 4165802
20061222 53.14 53.50 53.03 53.28 2401226
20061226 53.31 53.63 53.26 53.56 1775197
20061227 53.90 54.13 53.58 53.92 2830151
20061228 53.98 54.23 53.46 53.54 2705790
20061229 53.46 53.69 53.05 53.13 2557448
20070103 53.71 54.34 52.71 52.99 6997225
20070104 52.87 53.17 52.49 52.60 6460344
20070105 52.36 52.56 51.71 51.91 7709877
20070108 51.82 52.46 51.22 52.40 5695975
20070109 52.58 52.63 51.79 52.07 5659294
20070110 52.00 52.12 51.54 52.03 4974438
20070111 52.01 52.29 51.85 52.19 4790009
20070112 52.10 52.15 51.58 51.80 5699050
20070116 51.66 51.95 51.51 51.91 6099234
20070117 51.93 52.23 51.79 51.99 5579554
20070118 51.35 52.17 51.35 51.79 5247492
20070119 51.99 51.99 50.95 50.99 9332595
20070122 51.18 51.47 50.16 50.97 15072768
20070123 50.92 51.05 50.17 50.51 7486718
20070124 50.65 51.73 50.61 51.73 6248234
20070125 51.60 51.73 50.64 50.71 5813877
20070126 50.75 50.96 50.43 50.78 6239121
20070129 50.70 50.88 50.48 50.60 5370520
20070130 50.63 50.94 50.61 50.92 5897946
20070131 50.93 51.31 50.70 51.11 7203183
20070201 51.18 51.50 50.84 50.98 4688625
20070202 51.18 51.35 50.92 51.06 5733795
20070205 51.06 51.34 50.84 51.09 3668061
20070206 51.27 51.35 50.56 50.97 5116831
20070207 51.12 51.66 50.97 51.51 5111363
20070208 51.51 51.51 50.97 51.35 3319026
20070209 51.49 51.77 50.31 50.50 5359584
20070212 50.64 50.64 49.34 50.04 14101074
20070213 50.24 50.72 49.88 50.56 5671255
20070214 50.56 51.84 50.34 51.52 8815991
20070215 51.37 51.90 51.37 51.66 8668129
20070216 51.79 51.92 51.39 51.81 5613614
20070220 51.57 51.80 50.99 51.54 5107035
20070221 51.14 51.62 51.13 51.38 3054173
20070222 51.28 51.59 50.86 51.05 4391763
20070223 50.92 51.18 50.71 50.93 4071889
20070226 50.93 51.34 50.13 50.16 4833183
20070227 50.04 50.06 47.84 48.80 12616762
20070228 49.19 50.44 49.16 49.92 13203083
20070301 49.34 50.04 48.41 49.64 9978606
20070302 49.25 49.55 48.57 48.67 8294147
20070305 48.66 49.13 48.19 48.19 7383966
20070306 48.59 49.56 48.47 49.48 9467812
20070307 49.26 49.40 48.57 49.04 6224426
20070308 49.46 50.04 49.26 49.88 6179316
20070309 50.10 50.34 49.64 49.95 4351323
20070312 49.26 50.00 48.84 49.78 4217473
20070313 49.42 49.69 48.03 48.06 9090753
20070314 47.62 49.28 47.32 48.90 12149711
20070315 48.79 49.37 48.72 49.26 10137518
20070316 49.51 49.65 48.24 48.76 9075147
20070319 49.39 49.42 48.82 49.19 7170945
20070320 49.19 49.52 49.09 49.39 4394155
20070321 49.40 50.70 48.86 50.47 8201875
20070322 50.39 50.56 49.90 50.42 6067565
20070323 50.55 50.84 50.27 50.41 3993402
20070326 50.39 50.54 49.77 50.21 4224877
20070327 49.99 50.08 49.49 49.54 6173620
20070328 49.42 49.48 48.82 49.04 8649333
20070329 49.73 49.76 49.02 49.56 5226417
20070330 49.73 49.98 48.92 49.51 4715053
20070402 49.51 49.77 48.58 49.04 7869358
20070403 49.12 49.70 49.05 49.22 8593615
20070404 49.29 49.71 49.28 49.56 4088335
20070405 49.36 49.45 49.05 49.26 5275550
20070409 49.31 49.70 49.00 49.61 4081405
20070410 49.47 50.00 49.38 49.65 5072189
20070411 49.57 50.00 49.28 49.34 5126608
20070412 49.37 49.80 48.90 49.74 6015599
20070413 50.17 50.61 49.83 50.49 8322998
20070416 50.59 51.69 50.59 51.55 7353118
20070417 51.49 51.49 50.94 51.26 5811898
20070418 51.32 51.52 51.09 51.44 9524641
20070419 51.49 52.02 50.96 51.89 8088282
20070420 53.28 53.83 52.55 53.69 16216327
20070423 54.13 54.34 53.43 53.82 8588162
20070424 53.82 53.97 53.30 53.61 9176429
20070425 53.78 55.01 53.27 54.85 11829200
20070426 54.71 55.22 54.04 54.70 10737531
20070427 54.41 55.01 54.33 54.70 6233615
20070430 54.63 55.00 53.37 53.40 10679022
20070501 53.25 54.01 53.16 53.97 12458254
20070502 54.14 55.26 54.05 55.22 9704484
20070503 55.26 55.86 55.01 55.86 7531484
20070504 55.89 56.04 55.55 55.80 4265224
20070507 55.80 55.89 55.42 55.69 3223316
20070508 55.44 55.72 55.15 55.69 3624128
20070509 55.70 55.85 55.29 55.70 3650713
20070510 55.45 55.65 54.78 55.23 6308824
20070511 55.23 55.56 54.84 55.43 3901789
20070514 55.38 55.58 54.88 54.94 4999366
20070515 55.15 55.89 54.94 55.47 6540700
20070516 55.82 56.33 55.65 56.32 6378466
20070517 56.25 56.38 55.81 55.95 3455192
20070518 56.16 56.58 56.11 56.30 5516060
20070521 56.32 56.73 56.21 56.57 5659548
20070522 56.54 56.77 56.28 56.57 3677866
20070523 56.53 56.91 56.06 56.32 5222267
20070524 56.34 57.03 56.27 56.35 7584767
20070525 56.29 56.47 55.94 56.01 4097537
20070529 56.16 56.67 56.11 56.63 3714107
20070530 56.33 57.21 56.16 57.21 6480828
20070531 57.18 57.30 56.91 57.20 5416198
20070601 57.21 57.31 56.92 57.28 5770090
20070604 57.30 57.43 56.98 57.23 4258635
20070605 57.21 57.31 56.84 57.03 6484009
20070606 56.92 57.03 55.90 56.10 6115461
20070607 55.98 56.33 55.11 55.22 7298927
20070608 55.10 55.51 54.59 55.49 4865421
20070611 55.27 55.82 54.94 55.51 5056852
20070612 55.51 55.67 54.63 54.68 5282253
20070613 55.01 55.62 54.74 55.59 4843154
20070614 55.60 56.34 55.28 55.58 5192274
20070615 56.13 56.25 55.71 56.13 8097598
20070618 56.32 56.91 55.48 55.58 4325664
20070619 55.52 55.79 55.27 55.59 5513447
20070620 55.76 55.95 54.61 54.62 4584125
20070621 54.57 55.32 53.43 55.15 7243372
20070622 54.95 55.15 54.28 54.39 9573947
20070625 54.72 55.21 54.00 54.40 6164654
20070626 54.85 55.13 53.95 53.98 6345065
20070627 53.78 54.24 53.32 54.16 5195910
20070628 53.92 54.55 53.47 53.89 7928321
20070629 54.27 54.36 53.14 53.85 7416171
20070702 54.10 54.51 53.66 54.39 6835856
20070703 55.24 55.26 54.34 55.08 3352624
20070705 54.86 55.16 54.11 54.16 3919064
20070706 53.84 54.53 53.72 54.27 3855144
20070709 54.44 55.14 54.17 55.09 5536103
20070710 55.14 55.14 53.15 53.21 11215458
20070711 53.07 53.67 52.70 53.19 8985287
20070712 53.41 55.93 53.19 55.88 10808479
20070713 55.85 55.93 54.84 55.44 6814842
20070716 55.17 55.34 54.58 54.60 5466969
20070717 55.76 57.31 55.68 57.12 11782691
20070718 56.56 57.59 56.50 57.40 10764052
20070719 57.51 58.14 57.51 57.84 6896215
20070720 57.90 57.94 56.74 56.92 8289081
20070723 57.55 57.79 56.74 57.05 8238647
20070724 55.59 56.03 53.74 53.97 13796056
20070725 54.42 54.50 53.54 54.47 9338206
20070726 53.96 54.56 51.96 53.17 15934315
20070727 53.50 53.60 51.65 51.66 15186542
20070730 51.86 53.25 51.62 53.06 10268446
20070731 53.80 55.28 51.51 51.65 13770896
20070801 51.57 52.73 51.07 52.61 12190351
20070802 52.65 53.89 52.60 53.74 9479873
20070803 53.74 53.74 50.71 50.73 16930060
20070806 51.07 53.21 48.97 53.14 19892366
20070807 52.56 53.75 52.01 53.32 14880542
20070808 53.56 56.36 53.44 55.55 15136789
20070809 53.53 55.18 52.89 53.51 19616058
20070810 52.94 54.00 51.56 53.63 18371432
20070813 53.84 54.22 52.32 52.46 10949465
20070814 52.50 52.76 50.48 50.56 12893697
20070815 50.47 51.49 50.05 50.06 11732598
20070816 49.52 51.89 49.05 51.33 19726332
20070817 52.66 53.10 50.83 51.96 15010649
20070820 52.15 52.85 51.17 51.78 7166855
20070821 52.19 52.55 51.56 52.18 7835068
20070822 52.70 53.09 51.46 53.06 9618819
20070823 53.72 53.73 52.61 52.97 6688135
20070824 52.85 53.81 52.69 53.73 5422996
20070827 53.72 53.73 52.85 52.91 4992783
20070828 52.49 52.69 50.60 50.60 12270591
20070829 51.06 51.34 50.30 51.30 10345399
20070830 50.99 51.44 50.45 50.93 8865947
20070831 51.79 52.21 50.94 51.72 6963988
20070904 51.82 54.20 51.34 53.62 9372546
20070905 52.94 53.09 52.08 52.34 7768428
20070906 52.21 52.93 51.71 52.41 4994936
20070907 51.61 51.97 50.67 50.96 9750399
20070910 50.98 52.37 50.58 51.80 6989942
20070911 51.95 52.50 51.56 52.39 4936683
20070912 51.99 52.72 51.99 52.48 6458069
20070913 52.92 53.60 52.51 53.47 9178746
20070914 51.53 52.39 51.18 52.01 9997239
20070917 51.97 51.99 50.76 51.35 8571847
20070918 51.71 54.07 51.18 53.65 11693951
20070919 54.11 54.94 53.29 53.78 9183166
20070920 53.84 54.04 52.76 53.05 10049032
20070921 53.26 53.44 51.94 52.31 13449710
20070924 52.37 52.71 51.40 51.52 7292995
20070925 51.34 52.02 51.09 51.91 7590721
20070926 52.25 52.53 51.73 52.07 7221141
20070927 52.48 52.73 51.97 52.56 5297083
20070928 52.68 52.93 52.10 52.39 4950397
20071001 52.19 54.11 52.04 53.50 7213095
20071002 53.60 54.20 53.21 53.49 6057549
20071003 53.17 53.43 52.82 52.95 9696992
20071004 53.00 53.67 52.74 52.86 4593223
20071005 53.29 54.82 53.25 54.05 7740274
20071008 54.05 54.32 53.58 53.68 3987373
20071009 53.91 55.65 53.51 55.30 9930220
20071010 55.28 55.29 54.28 54.74 7491332
20071011 55.12 56.28 54.75 55.24 8262239
20071012 55.42 56.04 54.63 55.93 6308573
20071015 55.91 56.17 53.89 54.66 12967610
20071016 54.52 54.79 53.06 53.28 10589431
20071017 53.82 54.16 52.26 53.14 9048747
20071018 52.52 52.59 51.64 51.89 8960679
20071019 51.88 51.88 50.47 50.52 15402428
20071022 49.53 50.53 49.18 50.30 19741848
20071023 51.79 52.14 50.73 51.89 12676386
20071024 51.86 52.14 50.22 52.13 12010505
20071025 52.21 53.25 51.28 52.86 13406707
20071026 53.44 53.96 52.59 53.67 9561668
20071029 53.74 54.09 53.08 53.52 5363904
20071030 53.38 53.92 53.27 53.34 4617529
20071031 54.27 54.44 52.53 53.91 9711237
20071101 53.36 53.51 51.49 51.65 10848774
20071102 51.85 52.10 50.20 51.67 10872402
20071105 50.22 51.90 50.22 51.45 7923307
20071106 51.50 52.01 50.53 51.81 7621343
20071107 50.69 51.19 48.86 48.98 15582069
20071108 49.53 50.33 47.83 49.62 16696205
20071109 48.87 51.55 48.70 49.97 15534248
20071112 49.78 51.08 49.53 49.61 12175675
20071113 50.10 52.52 49.84 52.33 11866588
20071114 52.57 53.07 51.98 52.28 9583035
20071115 52.17 52.49 51.06 51.52 9355912
20071116 51.76 52.36 51.23 51.90 13908774
20071119 51.46 51.61 50.07 50.75 10661672
20071120 50.73 51.26 48.48 50.42 17855674
20071121 49.91 50.02 47.96 48.07 15805688
20071123 48.29 49.30 48.29 49.21 5031190
20071126 49.30 49.44 47.35 47.36 10906431
20071127 47.70 49.43 47.20 49.20 14254603
20071128 49.58 51.34 49.54 50.78 13356398
20071129 50.68 50.75 49.27 50.32 8554593
20071130 51.18 52.45 51.18 52.17 12563672
20071203 51.74 52.39 51.07 51.83 11066627
20071204 51.63 51.63 50.37 50.52 9045695
20071205 51.08 51.33 50.07 51.24 7850840
20071206 51.22 52.89 50.90 52.66 7797931
20071207 51.22 51.42 49.72 50.38 15246528
20071210 50.42 51.13 50.22 50.93 7786626
20071211 50.91 50.91 48.13 48.26 16180797
20071212 49.24 49.98 46.83 47.84 15531308
20071213 47.50 47.80 45.66 47.62 15971988
20071214 46.82 47.94 45.96 46.25 12547279
20071217 46.15 46.92 45.66 46.16 11867606
20071218 46.40 46.65 45.62 45.80 11269670
20071219 45.90 46.43 44.98 45.92 8960679
20071220 46.16 46.44 44.55 45.14 12510650
20071221 45.29 46.43 45.29 45.95 13290376
20071224 45.92 47.15 45.92 47.09 4645114
20071226 47.28 47.28 46.63 46.79 5903053
20071227 46.33 46.65 45.13 45.20 8913762
20071228 45.74 45.86 44.87 44.97 7422822
20071231 44.98 46.50 44.78 46.01 9474504
20080102 46.24 46.44 45.08 45.30 9073430
20080103 45.45 45.71 44.56 44.74 8734881
20080104 44.37 44.37 43.24 43.62 9577816
20080107 43.96 44.47 43.13 43.81 15807666
20080108 44.11 44.11 42.39 42.56 13205070
20080109 42.55 43.57 42.01 43.56 12360671
20080110 42.48 44.14 41.34 43.42 21104114
20080111 39.61 39.83 38.08 39.06 64464872
20080114 39.14 39.83 38.57 39.50 20904252
20080115 38.93 39.43 37.74 37.96 19101780
20080116 37.82 39.78 37.52 39.27 19563918
20080117 39.32 40.16 37.64 37.87 19129944
20080118 38.17 39.69 37.73 38.71 20870904
20080122 36.53 40.12 36.53 38.47 22414256
20080123 37.57 41.36 36.95 41.02 22235238
20080124 41.19 43.19 41.19 41.82 17511448
20080125 42.30 42.81 39.97 40.33 14298338
20080128 40.92 42.11 39.97 42.07 10601685
20080129 42.31 42.77 41.16 42.43 14214067
20080130 42.33 43.58 41.72 42.02 14246626
20080131 41.44 44.47 41.11 43.61 18195530
20080201 43.39 44.42 43.27 44.03 11823951
20080204 43.15 43.49 42.21 42.30 10613289
20080205 41.56 41.79 40.52 40.56 12736622
20080206 40.93 41.92 40.54 40.71 10642919
20080207 40.21 41.86 40.20 41.23 17551442
20080208 40.74 40.78 38.97 39.92 18335792
20080211 39.51 39.89 39.12 39.61 12093099
20080212 40.23 41.01 39.59 40.01 9323200
20080213 40.39 41.72 40.20 41.58 12196185
20080214 41.68 41.72 40.53 40.56 7004962
20080215 40.37 40.94 39.77 40.04 12533832
20080219 40.42 40.86 39.30 39.54 9047292
20080220 39.26 40.32 38.99 40.21 7141283
20080221 40.42 40.63 39.34 39.66 11976607
20080222 39.34 40.07 38.82 40.00 8669538
20080225 40.03 40.32 38.97 40.13 9188570
20080226 39.95 41.07 39.41 40.66 10945979
20080227 40.22 41.55 40.14 40.89 7476001
20080228 40.32 40.39 39.37 39.43 9244563
20080229 39.07 39.13 37.40 37.55 16130667
20080303 37.46 37.87 36.86 37.35 12033501
20080304 37.08 37.98 36.39 37.86 14036625
20080305 38.21 38.50 37.13 37.48 9706363
20080306 37.38 37.38 36.39 36.65 12477050
20080307 36.29 37.79 35.99 36.86 10990029
20080310 36.89 36.89 35.50 35.54 11301651
20080311 36.93 38.99 36.48 38.90 15870869
20080312 38.91 39.93 37.81 37.94 12686488
20080313 37.34 38.44 36.44 37.90 13826736
20080314 38.28 38.28 35.97 36.40 12364388
20080317 35.23 37.55 35.06 37.02 17169970
20080318 37.87 38.80 37.10 38.80 14438038
20080319 39.23 39.48 37.21 37.28 15883374
20080320 37.47 40.95 37.47 40.81 19782030
20080324 41.06 43.27 41.05 42.08 15143188
20080325 42.03 42.90 41.55 42.17 11201044
20080326 42.04 42.04 40.17 40.26 12520087
20080327 40.34 40.99 39.47 39.79 9459859
20080328 39.92 40.30 38.21 38.30 10255363
20080331 38.35 39.41 38.07 38.81 9431694
20080401 39.85 41.91 39.85 41.80 16039073
20080402 42.14 42.37 41.05 41.41 9403303
20080403 40.83 41.64 40.69 41.43 6818169
20080404 41.42 41.67 40.65 40.93 6568286
20080407 41.31 42.06 41.10 41.32 7777934
20080408 41.54 41.94 40.83 41.25 8217089
20080409 41.51 41.66 40.12 40.17 10123502
20080410 40.10 40.91 39.37 40.15 9370471
20080411 39.56 39.74 38.53 38.66 10054820
20080414 38.62 38.63 37.52 38.07 9835644
20080415 38.39 39.23 38.00 38.45 7920408
20080416 39.11 39.30 38.23 38.98 8658738
20080417 38.66 40.10 38.48 39.83 7707966
20080418 40.59 41.79 40.28 40.57 13787992
20080421 40.20 41.00 40.04 40.72 7659597
20080422 40.61 40.61 39.06 39.18 12008325
20080423 39.33 39.99 39.08 39.55 9366318
20080424 39.67 40.54 38.85 40.26 12438708
20080425 41.74 42.77 40.79 42.57 17769070
20080428 42.68 43.26 42.14 42.67 10114748
20080429 42.84 43.19 42.30 42.78 8658289
20080430 43.23 43.64 42.45 42.79 12369241
20080501 43.07 45.89 42.97 45.74 18188232
20080502 46.50 46.90 44.56 44.91 15316164
20080505 44.85 45.84 44.61 44.93 10524595
20080506 44.46 45.46 43.84 45.41 12666862
20080507 45.35 45.53 43.15 43.39 14226681
20080508 43.62 43.86 42.52 43.53 8974203
20080509 43.13 44.62 42.59 43.63 10873952
20080512 43.91 44.63 43.57 44.51 7882252
20080513 44.55 44.62 43.32 43.67 10037425
20080514 43.96 44.57 43.67 44.11 8709015
20080515 44.12 44.78 43.54 44.43 12571359
20080516 44.54 44.54 42.99 43.38 10787875
20080519 43.52 44.27 43.05 43.27 10221474
20080520 42.71 42.94 41.82 42.16 11599264
20080521 42.24 42.27 40.29 40.53 15147826
20080522 40.56 41.71 40.46 41.31 10148640
20080523 41.07 41.19 40.14 40.50 9489990
20080527 40.60 41.61 40.27 40.90 6372935
20080528 41.26 41.33 40.36 41.12 8703179
20080529 41.24 42.11 40.78 41.66 9142766
20080530 41.94 42.17 41.16 41.30 8278856
20080602 41.21 41.21 39.52 40.32 11951202
20080603 40.40 40.69 39.00 39.48 17641582
20080604 40.28 41.92 39.95 40.67 23618586
20080605 40.90 42.30 40.77 42.26 14642027
20080606 41.52 41.70 39.67 39.79 15626691
20080609 40.22 40.75 38.90 39.30 14017493
20080610 39.09 40.28 38.81 39.52 10729181
20080611 39.65 39.65 37.87 37.95 12311782
20080612 38.22 39.64 38.11 38.69 11687697
20080613 39.06 39.90 38.59 39.79 8579844
20080616 39.54 40.83 39.07 39.81 15425808
20080617 40.13 40.25 38.05 38.10 15374633
20080618 37.83 38.42 37.06 37.80 14963103
20080619 37.70 38.13 36.73 37.99 14469873
20080620 37.62 37.69 36.63 36.69 15956072
20080623 36.78 37.17 36.14 36.43 11370998
20080624 36.22 37.86 36.15 37.51 13887648
20080625 36.97 37.67 36.28 36.48 23485824
20080626 36.02 36.04 34.57 34.65 28528328
20080627 34.76 35.29 33.81 33.90 24917594
20080630 34.01 34.47 33.51 33.57 17341044
20080701 33.82 35.77 33.66 35.66 26696588
20080702 35.74 36.44 35.20 35.30 18689318
20080703 35.62 36.44 35.30 35.86 12073415
20080707 36.07 36.93 34.22 35.28 17707010
20080708 35.30 37.25 34.78 37.02 17775130
20080709 37.22 37.22 34.61 34.91 15484129
20080710 34.97 35.51 34.06 34.94 14661171
20080711 34.46 36.16 33.42 35.09 21444738
20080714 35.59 35.80 33.47 33.57 17743158
20080715 32.89 34.80 31.82 33.13 28442732
20080716 33.59 35.50 33.09 35.50 21974270
20080717 36.19 37.81 35.22 37.40 25926926
20080718 37.56 37.90 36.25 37.76 18834960
20080721 37.87 38.04 36.27 36.60 18100164
20080722 32.56 34.50 32.22 34.00 54254120
20080723 34.32 35.62 33.37 35.21 32863800
20080724 35.39 35.49 32.31 32.58 24913566
20080725 32.87 34.09 32.40 32.77 21495802
20080728 32.67 33.15 31.46 31.65 18041054
20080729 31.90 33.61 31.41 33.58 19962966
20080730 33.96 34.37 32.77 33.60 16566434
20080731 33.16 34.01 32.84 33.22 14365174
20080801 33.27 33.50 32.22 33.28 10865954
20080804 33.19 33.38 32.33 32.98 11448449
20080805 33.38 34.73 33.10 34.65 16496820
20080806 34.36 34.44 33.56 34.00 15310710
20080807 33.55 34.25 32.16 32.58 20578648
20080808 32.51 34.29 32.27 33.84 17610746
20080811 33.79 35.95 33.56 35.05 13375166
20080812 34.80 34.94 33.72 34.05 15373172
20080813 33.89 33.89 32.45 33.01 15632407
20080814 32.81 34.37 32.67 34.19 13394273
20080815 34.54 35.54 34.42 34.97 17090602
20080818 35.08 35.21 33.63 34.00 13827151
20080819 33.37 33.37 32.38 32.87 14933367
20080820 32.96 34.23 32.54 33.50 14530324
20080821 32.97 33.60 32.67 33.12 10665382
20080822 34.18 34.86 33.69 34.71 15330488
20080825 34.32 34.45 33.67 33.84 11630807
20080826 33.87 34.31 33.56 34.05 7805197
20080827 33.93 34.81 33.64 34.74 9552796
20080828 35.22 36.22 35.09 36.15 14317797
20080829 35.73 35.92 35.25 35.51 10499002
20080902 36.47 37.39 35.62 36.36 12380241
20080903 36.25 36.69 35.62 36.61 13131016
20080904 35.80 35.89 34.30 34.68 20864254
20080905 34.19 35.32 33.76 35.26 15649056
20080908 36.95 37.41 35.35 36.26 27846940
20080909 36.12 36.56 34.12 34.22 18815406
20080910 34.71 35.31 33.72 34.15 15311827
20080911 33.52 34.81 33.06 34.69 21484516
20080912 34.04 35.22 33.69 34.86 14500825
20080915 33.10 34.63 31.73 31.75 35106180
20080916 30.61 32.35 30.57 32.28 31028710
20080917 31.64 32.11 28.35 29.57 41789964
20080918 30.52 34.23 29.49 33.76 48142104
20080919 35.74 36.78 33.60 36.16 36730528
20080922 35.73 36.25 32.59 33.37 16706554
20080923 33.09 34.46 32.54 34.26 11479736
20080924 34.40 34.65 32.76 33.56 7931127
20080925 33.70 35.22 33.49 33.86 8570386
20080926 32.77 35.42 31.64 35.35 18251458
20080929 34.15 34.15 29.13 29.13 22610288
20080930 30.82 31.93 29.52 31.71 14554795
20081001 31.40 32.20 30.70 31.79 9617325
20081002 31.75 31.75 28.78 28.91 17148742
20081003 30.00 30.13 27.44 27.77 15919298
20081006 26.83 28.19 24.61 27.05 27314698
20081007 27.64 29.23 25.09 25.41 23308082
20081008 24.29 27.30 24.29 24.39 22629158
20081009 25.14 25.67 20.99 21.59 32381668
20081010 20.21 22.49 18.44 20.82 50740176
20081013 22.25 25.39 21.31 24.56 25356636
20081014 26.13 28.46 24.02 25.36 26402760
20081015 24.38 24.59 21.60 21.96 21098328
20081016 22.35 22.38 19.80 21.26 26091256
20081017 20.62 22.88 20.34 20.99 23932420
20081020 21.54 21.96 20.57 21.90 20351700
20081021 22.74 24.36 21.36 23.74 33614224
20081022 22.62 23.54 21.79 22.51 22369462
20081023 22.63 22.67 20.63 22.07 18508368
20081024 20.31 22.25 19.85 21.63 20384162
20081027 21.41 22.30 20.66 20.76 11691561
20081028 21.82 23.10 20.10 22.91 19036320
20081029 22.75 24.04 22.26 22.68 19707018
20081030 23.00 24.08 22.94 23.44 17632782
20081031 23.15 25.12 23.03 24.74 17786754
20081103 24.57 25.78 24.43 25.47 13911654
20081104 26.32 27.22 25.74 26.82 17355632
20081105 26.09 26.83 24.81 25.03 14330325
20081106 24.74 25.02 22.08 22.42 24377662
20081107 22.61 23.01 21.86 22.77 14998354
20081110 23.32 23.42 21.14 21.57 13270973
20081111 21.11 21.14 19.79 20.15 22199370
20081112 18.85 19.11 17.77 18.04 39774896
20081113 17.86 19.47 14.89 18.69 53052320
20081114 17.99 19.34 17.68 17.98 24096286
20081117 17.51 18.47 17.25 17.42 18230550
20081118 17.05 18.15 16.63 17.43 23350438
20081119 17.05 17.66 16.64 16.86 25653352
20081120 16.63 17.22 15.23 15.50 28242090
20081121 16.57 17.12 14.89 16.81 36145152
20081124 17.26 19.63 16.62 19.05 27648768
20081125 19.54 20.19 18.26 19.22 27120704
20081126 18.81 20.27 18.57 20.06 13774690
20081128 19.99 21.01 19.60 20.97 7956203
20081201 20.14 20.44 17.42 17.67 21906322
20081202 18.13 18.78 17.49 18.67 17839228
20081203 18.03 19.96 17.95 19.67 15943311
20081204 19.12 20.17 18.48 18.75 16930624
20081205 18.47 20.02 18.15 19.59 19023758
20081208 20.30 22.36 20.12 21.98 22672626
20081209 21.62 21.94 20.76 20.95 16298837
20081210 20.03 20.28 18.40 19.39 20310900
20081211 18.90 19.29 17.95 18.11 18117822
20081212 17.41 18.57 16.49 18.30 17633782
20081215 18.35 18.60 17.14 17.40 16515065
20081216 17.67 18.17 17.09 18.04 24697834
20081217 17.46 18.38 17.27 17.82 14582684
20081218 17.98 18.16 16.64 17.00 19465998
20081219 17.22 17.87 16.72 17.48 22223938
20081222 17.39 17.53 16.32 16.57 11958039
20081223 16.81 16.95 16.05 16.16 11400848
20081224 16.19 16.33 16.12 16.16 4657525
20081226 16.26 16.33 15.85 16.11 5111772
20081229 16.16 16.28 15.75 15.92 8931175
20081230 16.03 16.31 15.92 16.19 13092987
20081231 16.16 16.87 16.11 16.69 10700913
20090102 16.70 17.56 16.55 17.39 12179603
20090105 17.27 18.21 17.09 17.95 17808766
20090106 18.26 19.23 18.00 18.95 15364108
20090107 18.63 18.80 17.99 18.15 17304690
20090108 17.96 18.30 17.60 18.18 13507774
20090109 18.29 18.42 17.39 17.45 13879331
20090112 17.25 17.63 16.83 17.08 13505018
20090113 16.91 17.59 16.70 17.23 13077579
20090114 16.72 16.94 16.06 16.18 18781770
20090115 16.49 16.68 15.19 15.71 28436416
20090116 16.21 16.31 14.82 15.43 22725722
20090120 15.28 15.56 14.14 14.15 25793962
20090121 14.83 15.41 14.28 15.31 25487766
20090122 14.82 15.24 14.29 14.57 18156814
20090123 13.79 14.80 13.35 14.52 26806348
20090126 14.13 14.83 13.62 13.79 29251284
20090127 14.60 15.27 14.12 15.13 30997194
20090128 16.15 16.42 15.70 16.19 23118330
20090129 15.66 16.19 15.09 15.16 19262888
20090130 15.37 16.06 14.78 15.18 18104898
20090202 14.83 15.53 14.58 15.41 16031299
20090203 15.49 15.50 14.43 14.60 18860358
20090204 14.69 15.49 14.67 14.84 15747809
20090205 14.88 16.13 13.94 15.45 30042124
20090206 15.74 16.58 15.53 16.27 20912906
20090209 16.25 16.28 15.71 16.10 12072247
20090210 15.88 16.15 14.34 14.49 28418008
20090211 14.79 15.11 14.36 14.84 14758569
20090212 14.43 14.76 13.64 14.69 25834634
20090213 14.56 14.82 14.14 14.28 14040916
20090217 13.55 13.97 12.66 12.67 32458294
20090218 12.80 12.92 12.16 12.79 28944758
20090219 12.94 13.16 11.56 11.68 32689428
20090220 11.42 11.98 11.04 11.77 35876816
20090223 12.04 12.11 10.97 11.02 25934494
20090224 11.16 12.49 10.38 12.36 45029624
20090225 12.19 12.43 11.19 11.86 32897746
20090226 12.36 12.61 11.22 11.40 28891080
20090227 11.02 11.73 10.91 10.94 24696484
20090302 10.60 10.96 9.98 10.03 27962792
20090303 10.22 11.34 9.97 10.72 37326672
20090304 11.01 11.10 10.05 10.62 29854638
20090305 10.22 10.41 9.20 9.37 34204756
20090306 9.67 9.67 8.81 9.31 32214704
20090309 9.06 10.16 8.95 9.65 31109620
20090310 10.11 11.07 9.81 11.04 36800696
20090311 10.51 11.02 10.14 10.82 33658056
20090312 10.67 12.14 10.06 11.93 43615260
20090313 11.92 12.15 10.82 11.88 43361860
20090316 12.12 12.84 11.43 11.49 42338340
20090317 11.22 11.72 10.97 11.72 31882274
20090318 11.64 12.86 11.35 12.78 33491510
20090319 12.98 13.22 11.75 11.86 36748672
20090320 11.97 11.97 11.00 11.12 34265928
20090323 11.79 13.35 11.67 13.21 38968976
20090324 12.54 13.43 12.10 12.61 26763582
20090325 12.29 13.04 12.00 12.80 28192494
20090326 12.80 13.83 12.54 13.73 35178896
20090327 13.16 13.35 12.83 13.11 25185868
20090330 12.50 12.57 11.56 11.62 23968912
20090331 11.95 12.56 11.79 12.37 23975304
20090401 12.26 13.46 12.03 13.28 30130152
20090402 14.03 14.07 13.41 13.77 29688780
20090403 13.61 14.09 13.35 14.09 20878078
20090406 13.86 14.04 13.47 13.94 17473374
20090407 13.90 14.14 13.65 13.80 20172622
20090408 13.92 14.78 13.82 14.45 24012172
20090409 15.16 17.38 15.02 17.31 43000984
20090413 17.63 19.06 17.48 18.81 50389568
20090414 18.32 18.82 16.80 16.94 43930388
20090415 16.41 19.03 16.09 18.96 54986676
20090416 18.74 19.32 18.08 19.02 35913244
20090417 19.00 20.52 18.58 20.05 37439124
20090420 19.08 19.08 17.28 17.45 43978900
20090421 16.58 18.04 16.37 17.99 47474964
20090422 17.24 19.00 17.02 17.86 37994048
20090423 18.32 19.58 17.79 19.28 40251920
20090424 20.86 23.55 20.81 23.26 98255872
20090427 22.29 23.09 21.93 22.28 43282468
20090428 21.72 22.88 21.62 22.20 30850510
20090429 22.41 23.42 22.33 22.94 27900232
20090430 23.65 24.21 22.90 23.19 41652392
20090501 22.93 23.35 21.68 22.33 31268064
20090504 22.58 25.18 22.39 25.08 40373304
20090505 24.73 25.04 24.29 24.43 27722942
20090506 25.07 26.16 24.07 24.95 52539112
20090507 25.99 26.01 23.66 23.88 42365028
20090508 24.05 26.14 23.67 26.11 39377876
20090511 25.07 25.14 23.90 23.94 30394128
20090512 24.21 24.31 22.53 23.40 31558904
20090513 22.70 22.79 22.07 22.15 28438406
20090514 22.07 22.91 21.68 22.73 21608442
20090515 22.72 23.28 21.97 22.28 20398420
20090518 22.79 24.20 22.32 24.02 25636702
20090519 23.91 24.17 22.79 22.79 22866212
20090520 23.28 23.67 21.90 22.05 26855642
20090521 21.75 22.31 21.34 22.20 24262986
20090522 22.07 22.23 21.42 21.51 14314808
20090526 21.34 22.67 21.19 22.59 21481076
20090527 22.76 22.85 21.54 21.61 18459012
20090528 21.94 22.35 21.39 22.34 17408984
20090529 22.51 23.26 22.07 22.85 21311402
20090601 23.49 24.42 23.31 23.90 23496512
20090602 22.80 23.19 22.31 22.72 36781740
20090603 22.73 22.98 22.21 22.51 20015562
20090604 22.64 23.44 22.56 23.21 20273448
20090605 23.54 23.92 22.87 22.94 18447700
20090608 22.61 23.78 22.57 23.58 16528959
20090609 23.95 24.84 23.86 24.76 28457658
20090610 24.96 25.19 24.01 24.54 19593334
20090611 24.49 24.75 23.21 23.56 27594598
20090612 23.34 23.62 22.83 23.13 16094112
20090615 22.95 23.52 22.53 23.20 20846536
20090616 23.33 23.48 22.61 22.70 14880500
20090617 22.57 22.80 21.71 22.02 19321744
20090618 22.12 22.39 21.77 22.16 17610746
20090619 22.45 22.88 22.13 22.65 18839584
20090622 22.36 22.54 21.34 21.36 19423440
20090623 21.36 21.64 20.60 21.50 26430150
20090624 21.68 21.81 20.77 21.08 19963790
20090625 20.79 22.58 20.69 22.47 28102428
20090626 22.37 22.43 21.63 21.85 31657990
20090629 21.97 22.50 21.71 22.07 14455225
20090630 22.22 22.54 21.38 21.53 21401148
20090701 21.76 21.82 21.28 21.31 14598119
20090702 21.07 21.12 20.63 20.63 14615499
20090706 20.56 21.82 20.53 21.79 22211098
20090707 21.72 21.82 20.90 20.96 17204256
20090708 20.87 21.45 20.38 21.05 27303330
20090709 21.36 21.52 20.99 21.12 14323170
20090710 20.94 21.66 20.94 21.51 15847968
20090713 21.82 22.73 21.69 22.71 19916076
20090714 22.60 22.81 22.24 22.66 11372672
20090715 22.99 25.71 22.98 25.22 41378756
20090716 24.98 26.46 24.70 26.20 23285744
20090717 25.97 26.23 25.22 25.97 19312956
20090720 26.20 26.85 26.10 26.76 17612200
20090721 26.88 27.36 26.53 27.22 18338166
20090722 26.78 27.00 26.42 26.64 13685507
20090723 26.85 27.79 26.51 27.28 23130296
20090724 26.49 27.66 26.02 27.34 34854992
20090727 27.32 27.42 26.04 26.29 25058288
20090728 25.94 25.97 25.10 25.64 21134402
20090729 25.36 26.04 25.36 25.71 14608806
20090730 26.19 26.68 25.88 26.15 15137655
20090731 25.97 26.30 25.75 26.24 12788440
20090803 26.77 26.95 26.26 26.54 14608051
20090804 26.39 26.90 26.16 26.60 13718108
20090805 26.73 28.40 26.06 28.12 25110428
20090806 29.27 29.87 28.64 29.00 30578326
20090807 29.70 31.22 29.62 30.28 28340408
20090810 30.12 30.54 29.62 29.96 12824172
20090811 29.89 30.09 28.86 29.19 14708552
20090812 28.93 29.78 28.87 29.46 9776519
20090813 29.54 29.70 28.99 29.62 9473503
20090814 29.62 29.73 28.87 29.38 8242761
20090817 28.48 28.62 27.87 28.15 15421132
20090818 28.62 29.60 28.50 29.36 12981348
20090819 28.99 29.42 28.85 29.37 8340456
20090820 29.49 30.22 29.34 30.12 9923547
20090821 30.53 30.63 30.11 30.43 13250792
20090824 31.22 31.43 30.20 30.26 15499612
20090825 30.65 30.88 30.11 30.40 12294676
20090826 30.17 30.75 30.09 30.70 10082234
20090827 30.63 31.71 30.50 31.46 14269303
20090828 31.83 31.96 31.31 31.72 11572272
20090831 31.33 31.47 31.01 31.33 10535626
20090901 31.11 31.40 29.54 29.62 18201284
20090902 29.51 30.13 29.35 29.60 12347571
20090903 29.86 30.11 29.44 30.07 10986966
20090904 30.15 30.44 29.75 30.42 7098488
20090908 30.97 31.15 30.34 31.02 10028691
20090909 31.06 31.76 30.82 31.58 11159039
20090910 31.47 31.96 30.94 31.87 10858937
20090911 31.88 32.01 31.26 31.65 9108954
20090914 31.26 31.63 31.18 31.42 9779974
20090915 31.46 32.30 31.01 32.10 16846292
20090916 32.33 33.71 32.14 33.20 16387504
20090917 33.19 33.81 32.35 32.42 13203617
20090918 32.51 32.59 31.89 32.21 18924228
20090921 31.87 31.96 31.18 31.27 11080883
20090922 31.68 31.83 31.36 31.47 13109593
20090923 31.56 31.80 30.96 31.13 11284801
20090924 31.25 31.50 30.42 31.36 15649016
20090925 31.13 31.52 30.20 30.63 16365482
20090928 30.75 31.97 30.50 31.88 11346224
20090929 32.02 32.32 31.45 31.49 10079751
20090930 31.72 32.46 30.86 31.57 16151035
20091001 31.52 31.56 30.19 30.23 16287621
20091002 29.75 30.95 29.51 30.26 13116837
20091005 30.51 31.20 30.40 30.94 10178528
20091006 31.24 31.43 30.62 31.22 13447456
20091007 30.97 31.71 30.94 31.65 9387040
20091008 31.86 32.66 31.72 32.58 12876953
20091009 32.56 32.69 31.98 32.54 7632044
20091012 32.65 33.00 32.49 32.67 6922379
20091013 32.51 33.23 32.37 32.45 11032296
20091014 32.85 32.88 32.19 32.68 16462004
20091015 32.19 33.14 31.85 33.10 23241354
20091016 32.73 32.98 32.15 32.55 15661926
20091019 32.72 33.44 32.58 33.28 8639363
20091020 33.23 33.71 32.84 32.99 8913071
20091021 33.16 33.86 32.66 32.69 14544973
20091022 32.68 33.94 32.37 33.94 15076068
20091023 33.70 34.62 31.91 32.20 23159424
20091026 32.59 33.43 32.30 32.48 19240104
20091027 32.54 33.68 32.40 33.48 19608842
20091028 33.27 33.47 32.05 32.29 14710121
20091029 32.71 33.96 32.62 33.94 14563120
20091030 33.65 33.76 32.20 32.45 14355342
20091102 32.55 33.41 32.25 33.23 13499213
20091103 32.82 33.67 32.41 33.56 12074298
20091104 33.85 34.20 33.34 33.49 12924629
20091105 33.76 35.23 33.54 35.15 15967633
20091106 34.72 35.37 34.37 34.65 12949971
20091109 35.08 36.47 34.92 36.37 17882516
20091110 36.26 37.12 36.11 36.95 14624004
20091111 37.20 37.81 37.02 37.30 14378429
20091112 37.30 37.53 36.66 36.79 10613519
20091113 36.90 37.63 36.61 37.58 16624683
20091116 37.87 39.10 37.53 38.59 21775636
20091117 38.44 38.56 37.86 38.52 10858987
20091118 38.46 38.76 38.14 38.71 9193759
20091119 38.46 38.65 37.78 38.31 13217666
20091120 38.03 38.27 37.71 38.12 11450858
20091123 38.94 39.30 38.45 38.77 12617956
20091124 38.71 38.79 38.19 38.59 7761865
20091125 38.90 39.03 38.60 38.85 7604555
20091127 37.91 38.56 37.67 38.03 6448517
20091130 38.08 39.01 37.97 38.96 15435249
20091201 39.31 39.35 38.15 38.46 12514121
20091202 38.11 38.42 37.74 38.22 12356274
20091203 38.21 38.21 36.14 36.20 21409582
20091204 36.95 37.81 36.12 36.60 21669868
20091207 37.14 37.38 36.42 36.70 10042909
20091208 36.52 36.89 36.34 36.44 8505140
20091209 36.33 37.23 36.32 37.14 9505372
20091210 37.26 37.52 37.14 37.47 10383944
20091211 37.57 37.98 37.44 37.93 8716461
20091214 37.94 38.78 37.80 38.44 10462974
20091215 37.94 38.62 37.73 38.15 11639200
20091216 38.48 38.98 38.08 38.43 10400480
20091217 38.12 38.26 37.50 37.67 8748674
20091218 37.90 37.95 37.22 37.73 11697184
20091221 37.87 38.34 37.74 38.20 5824432
20091222 38.13 38.68 37.82 38.57 7170853
20091223 38.74 38.96 38.25 38.38 5687202
20091224 38.51 38.83 38.44 38.82 2222738
20091228 38.83 38.92 38.06 38.23 5766126
20091229 38.19 38.42 37.81 38.07 4765679
20091230 37.81 38.02 37.57 38.00 3819566
20091231 38.09 38.26 37.71 37.74 4327896
20100104 38.01 38.28 37.61 38.11 7403006
20100105 38.02 38.40 37.60 38.02 11426375
20100106 38.40 38.81 38.34 38.64 9019161
20100107 38.59 39.51 38.45 39.27 9602586
20100108 39.06 39.73 38.72 39.24 8454342
20100111 39.04 39.25 38.58 38.79 7907270
20100112 38.60 39.61 38.58 39.30 13532272
20100113 39.14 39.51 38.88 39.42 10837963
20100114 39.32 39.98 39.30 39.92 8807903
20100115 39.77 40.07 39.30 39.65 14571143
20100119 39.51 40.27 39.39 40.18 10192851
20100120 40.15 40.45 39.53 40.20 12447855
20100121 40.21 40.31 38.84 39.43 18147696
20100122 38.69 38.81 35.72 36.09 27979930
20100125 36.57 36.75 35.08 35.35 18803392
20100126 35.11 36.69 35.09 35.64 16795892
20100127 35.51 36.33 35.38 36.17 13800623
20100128 36.17 36.17 34.45 35.01 15126662
20100129 35.17 36.26 34.94 35.22 15202891
20100201 35.39 35.83 35.37 35.74 10003936
20100202 36.18 36.64 35.96 36.50 12052278
20100203 36.39 36.39 35.72 35.85 11394230
20100204 35.57 36.09 35.05 35.10 13843067
20100205 35.22 35.51 34.23 35.40 13924321
20100208 35.32 35.42 34.40 34.41 10018049
20100209 34.86 35.39 34.63 35.11 11415506
20100210 35.15 35.58 34.61 35.31 9494176
20100211 35.37 35.99 35.06 35.81 10592705
20100212 35.35 36.05 35.05 35.94 11431756
20100216 36.30 37.07 36.15 37.06 11719138
20100217 36.97 37.02 36.31 36.53 10530909
20100218 36.54 36.73 36.24 36.62 7327161
20100219 36.38 36.65 36.09 36.53 10062952
20100222 36.57 36.70 36.27 36.41 7925445
20100223 36.24 36.24 35.37 35.48 10363911
20100224 35.64 36.20 35.56 35.93 6855569
20100225 35.23 35.66 34.65 35.58 9041080
20100226 35.68 35.84 35.32 35.72 6923138
20100301 35.73 35.80 35.41 35.66 9769370
20100302 35.66 36.42 35.64 35.91 10625420
20100303 35.97 36.43 35.71 35.80 8790369
20100304 35.78 36.48 35.73 36.38 9514276
20100305 36.57 37.65 36.57 37.60 10837749
20100308 37.62 37.73 37.05 37.14 8351599
20100309 36.98 37.36 36.81 37.13 7232222
20100310 37.36 37.36 36.78 37.15 8285100
20100311 37.01 37.55 36.88 37.52 8162364
20100312 37.86 38.35 37.82 38.12 10118654
20100315 37.99 38.32 37.48 38.07 7617857
20100316 38.23 38.38 37.83 38.27 6197627
20100317 38.52 38.64 38.07 38.36 9560034
20100318 38.26 38.41 37.86 38.35 5901051
20100319 37.72 38.61 37.68 37.72 11470993
20100322 37.32 38.57 37.25 38.42 9829989
20100323 38.44 38.70 38.18 38.57 9185946
20100324 38.39 38.78 38.21 38.36 8018352
20100325 38.70 39.55 38.54 38.74 9318732
20100326 38.88 39.07 38.26 38.46 7293163
20100329 38.60 38.99 38.35 38.80 6270863
20100330 38.81 38.98 38.58 38.79 5919940
20100331 38.53 39.08 38.36 38.76 7326555
20100401 39.15 39.36 38.85 39.17 6404282
20100405 39.30 40.09 39.21 40.08 8363792
20100406 39.82 40.53 39.74 40.51 8320574
20100407 40.28 40.74 39.48 39.80 10426771
20100408 39.66 41.18 39.51 41.04 11111237
20100409 41.04 41.42 40.90 41.22 7040740
20100412 41.34 41.88 41.28 41.84 8293217
20100413 41.70 42.33 41.64 42.26 11645929
20100414 42.71 43.81 42.48 43.65 15000452
20100415 43.42 43.85 43.23 43.84 10138401
20100416 43.67 43.79 41.50 42.37 19515586
20100419 42.10 43.02 41.93 42.99 11206508
20100420 43.32 43.49 42.76 43.40 8595638
20100421 43.36 43.57 42.74 43.20 8240950
20100422 42.89 44.26 42.44 43.94 13694537
20100423 45.02 46.21 44.77 45.14 18596826
20100426 44.27 45.06 43.97 44.28 11883523
20100427 43.88 44.61 42.85 43.02 12028187
20100428 43.43 43.56 42.76 43.29 10148513
20100429 43.81 44.91 43.60 44.72 13427138
20100430 44.64 45.12 43.03 43.33 14923809
20100503 43.41 44.50 43.33 44.34 8052004
20100504 43.87 43.96 42.70 43.08 11259839
20100505 42.66 43.39 41.27 41.74 16007564
20100506 41.66 42.41 37.73 39.93 23962486
20100507 39.68 40.24 38.05 38.14 32774216
20100510 40.39 40.68 39.99 40.48 17874784
20100511 40.20 41.59 39.97 40.71 13139194
20100512 40.92 41.53 40.56 41.43 10458280
20100513 41.19 41.39 40.13 40.22 10725147
20100514 39.48 39.56 37.63 38.18 29257890
20100517 38.75 39.21 37.39 38.72 16039180
20100518 39.04 39.21 36.88 37.43 20063478
20100519 36.97 38.31 36.77 37.74 16602720
20100520 37.27 38.11 36.22 36.28 20854286
20100521 35.29 37.63 35.10 37.41 19952026
20100524 37.49 37.58 36.57 36.67 10978921
20100525 35.66 36.64 35.32 36.64 15709933
20100526 37.07 37.26 35.66 35.86 14358991
20100527 36.67 37.97 36.67 37.89 15694924
20100528 37.74 38.24 37.15 37.45 13299719
20100601 36.81 37.86 36.68 36.82 13333569
20100602 37.07 38.52 36.64 38.49 17251738
20100603 38.81 38.86 37.75 38.08 9429664
20100604 37.08 37.42 35.89 36.08 14580724
20100607 36.35 36.68 35.33 35.43 11976666
20100608 35.64 36.19 34.88 36.10 12333163
20100609 36.48 36.86 35.67 35.80 13061486
20100610 36.36 37.69 36.33 37.60 12544251
20100611 37.10 37.76 36.95 37.70 8308652
20100614 38.02 38.22 37.45 37.47 9032078
20100615 38.01 39.12 37.75 39.07 10767088
20100616 38.93 39.93 38.69 39.77 12297183
20100617 40.11 40.14 38.94 39.51 8530065
20100618 39.59 39.70 39.15 39.48 9886436
20100621 40.17 40.53 39.48 40.02 12852208
20100622 40.06 40.32 39.31 39.40 10531836
20100623 39.45 39.91 38.63 39.62 10063780
20100624 39.29 39.77 38.46 38.57 10292965
20100625 39.00 40.08 38.46 40.08 24940644
20100628 39.94 40.15 39.28 39.56 9442438
20100629 38.98 39.02 37.34 37.66 13044986
20100630 37.58 38.31 37.35 37.46 9511418
20100701 37.32 37.82 36.26 37.26 9269486
20100702 37.57 37.64 36.72 37.20 7341770
20100706 37.90 38.06 36.56 37.00 10924116
20100707 36.87 38.90 36.82 38.83 12839222
20100708 39.35 39.80 39.08 39.75 12198946
20100709 39.74 40.21 39.57 40.18 8787531
20100712 40.01 40.54 39.87 40.42 7398041
20100713 40.83 41.93 40.82 41.68 9137976
20100714 41.47 41.68 40.83 41.24 7585503
20100715 41.49 41.52 39.95 40.98 10425841
20100716 40.67 40.74 38.93 39.05 15025719
20100719 39.16 39.48 38.18 39.24 7818745
20100720 38.57 39.83 38.46 39.69 8042767
20100721 39.93 40.25 38.69 38.83 10110259
20100722 39.51 41.04 39.41 40.76 11524653
20100723 40.71 42.34 40.17 42.27 16239934
20100726 42.29 42.98 42.21 42.87 10065434
20100727 43.02 43.11 41.80 42.04 10770458
20100728 42.09 42.45 41.71 42.07 6782032
20100729 42.24 42.46 41.52 42.05 7541843
20100730 41.28 42.36 41.28 42.12 7771482
20100802 42.47 42.65 42.26 42.46 10125731
20100803 42.31 42.46 41.91 42.09 7725703
20100804 42.23 42.50 41.13 41.62 16896000
20100805 41.30 41.52 40.47 40.78 13204928
20100806 40.16 41.05 40.10 41.05 8533518
20100809 41.34 41.57 40.93 41.28 5388620
20100810 40.76 41.73 40.66 41.61 9037092
20100811 40.87 40.95 40.44 40.54 10766219
20100812 40.11 40.54 39.68 39.78 9194141
20100813 39.73 39.94 39.37 39.38 6838726
20100816 39.19 39.60 38.95 39.20 7583490
20100817 39.52 39.64 39.13 39.39 9072804
20100818 39.38 39.53 38.80 39.34 9222965
20100819 39.11 39.19 38.60 38.65 10040425
20100820 38.69 38.76 37.80 38.46 8348917
20100823 38.64 38.64 37.91 37.93 5463860
20100824 37.48 37.73 37.03 37.34 8015851
20100825 37.17 37.69 36.93 37.56 6791993
20100826 37.77 38.10 37.24 37.49 7350566
20100827 37.75 38.62 37.33 38.60 7933511
20100830 38.40 38.61 37.62 37.64 5407801
20100831 37.49 38.11 37.25 37.62 8809255
20100901 38.27 39.02 38.07 38.76 8178092
20100902 38.94 38.95 37.80 38.58 12411841
20100903 38.97 39.47 38.90 39.44 11537793
20100907 39.14 39.19 37.78 37.83 10364696
20100908 38.06 38.37 37.52 37.81 9719863
20100909 38.45 38.75 37.81 38.40 8391200
20100910 38.43 38.43 37.74 37.93 7830508
20100913 38.45 39.08 38.36 38.90 8731578
20100914 38.65 38.82 37.90 38.10 10026224
20100915 37.84 38.63 37.56 38.55 8470254
20100916 38.49 38.80 38.29 38.65 7672081
20100917 38.73 39.14 38.36 39.04 30884264
20100920 39.22 40.85 39.22 40.69 12453064
20100921 40.73 40.94 40.26 40.37 9878713
20100922 40.11 40.70 39.78 40.38 12051964
20100923 39.97 40.58 39.83 39.97 9206328
20100924 40.49 40.79 40.28 40.70 10756258
20100927 40.81 41.33 40.33 40.99 9826257
20100928 41.05 41.40 40.54 41.23 6952221
20100929 41.05 41.45 40.37 40.59 8387067
20100930 40.91 41.05 39.61 39.66 13027320
20101001 39.98 40.16 39.21 39.43 11309214
20101004 39.25 39.44 36.50 36.85 40798584
20101005 37.09 37.11 35.23 36.12 72502216
20101006 36.46 36.67 35.95 36.05 22211686
20101007 36.20 36.20 35.81 35.86 19616006
20101008 35.91 36.19 35.64 36.02 14069940
20101011 36.19 36.45 35.93 35.97 11511280
20101012 35.97 36.75 35.93 36.54 21083236
20101013 36.90 37.79 36.73 37.22 20569690
20101014 37.09 37.55 36.99 37.39 15444986
20101015 37.69 37.73 37.00 37.06 15698964
20101018 36.99 37.53 36.74 37.50 10545151
20101019 37.35 38.28 37.12 37.27 19089486
20101020 37.45 37.87 37.32 37.67 9745458
20101021 37.70 38.26 37.56 38.18 13174478
20101022 38.30 38.39 36.94 37.00 18271336
20101025 37.06 37.62 36.86 37.26 14331723
20101026 37.11 38.16 37.11 38.02 12949399
20101027 37.63 38.67 37.56 38.57 16472922
20101028 38.79 39.43 38.74 39.08 15563537
20101029 38.96 39.33 38.79 39.31 10123471
20101101 39.34 39.79 39.20 39.40 8920240
20101102 39.77 40.38 39.67 40.19 9724680
20101103 40.19 40.34 39.31 39.89 12413915
20101104 40.42 41.64 40.06 41.46 13889793
20101105 41.35 41.97 41.35 41.78 13776621
20101108 41.41 41.72 41.11 41.62 8085741
20101109 41.70 41.76 40.95 41.11 9852829
20101110 41.27 41.39 40.81 41.30 10291278
20101111 41.08 41.28 40.78 41.10 6169726
20101112 40.70 41.07 40.19 40.48 7464613
20101115 40.72 41.12 40.43 40.48 6491523
20101116 40.11 40.44 39.34 39.75 12040647
20101117 39.73 39.91 39.26 39.26 10164817
20101118 39.72 40.31 39.72 40.06 8513116
20101119 39.97 40.58 39.79 40.53 7890300
20101122 40.27 40.53 39.69 40.03 8044607
20101123 39.51 40.00 39.44 39.77 10976323
20101124 40.30 40.83 40.14 40.77 7095459
20101126 40.29 40.42 40.08 40.08 3164178
20101129 39.90 41.19 39.70 41.08 10948795
20101130 40.53 41.15 40.41 40.98 9907358
20101201 41.57 42.17 41.42 42.00 16056095
20101202 42.11 42.73 41.95 42.65 11534379
20101203 42.34 42.67 42.12 42.55 9632497
20101206 42.34 42.72 42.24 42.67 6960032
20101207 43.10 43.27 42.42 42.46 10226940
20101208 42.57 43.28 42.48 43.26 9039213
20101209 43.41 43.52 42.94 43.43 7408501
20101210 43.39 43.95 43.38 43.86 8665735
20101213 44.06 44.35 43.75 43.96 8754332
20101214 43.89 44.34 43.69 43.80 6088934
20101215 43.70 44.35 43.42 43.73 7755612
20101216 43.69 44.00 42.23 42.26 16230652
20101217 42.18 42.51 41.58 41.73 18247920
20101220 41.32 42.53 39.11 40.29 33348222
20101221 40.74 41.15 40.58 40.99 10872643
20101222 41.02 41.14 40.41 40.59 8141536
20101223 40.80 41.10 40.36 40.55 5094960
20101227 40.50 41.01 40.40 40.82 4730447
20101228 40.77 40.87 40.34 40.57 4237257
20101229 40.58 40.75 40.41 40.64 3431762
20101230 40.54 40.61 40.24 40.30 4613794
20101231 40.30 40.74 40.20 40.69 3653571
20110103 41.05 41.36 40.87 41.15 8051041
20110104 42.11 42.11 40.96 41.67 14836093
20110105 41.97 42.99 41.80 42.88 11192395
20110106 43.20 43.41 42.32 42.58 6667034
20110107 42.77 42.80 41.89 42.23 6709786
20110110 42.08 42.50 41.90 42.33 5743622
20110111 42.82 43.26 42.65 42.88 6222817
20110112 43.26 43.59 42.68 42.84 8566064
20110113 42.66 43.18 42.60 42.90 6683421
20110114 42.77 44.33 42.75 44.03 11198172
20110118 43.82 44.47 43.60 44.14 8476254
20110119 43.03 43.51 42.65 43.07 15147805
20110120 42.59 43.46 42.56 43.10 7963341
20110121 43.56 43.98 43.33 43.79 9176455
20110124 43.84 44.06 43.27 43.59 9710166
20110125 42.72 43.08 42.07 42.65 16900198
20110126 42.75 42.78 42.32 42.33 8489174
20110127 42.36 42.63 41.91 42.40 8475098
20110128 42.41 42.46 41.34 41.76 10441249
20110131 42.01 42.11 41.20 41.30 10432216
20110201 41.45 41.77 41.16 41.51 11983876
20110202 41.31 41.94 41.25 41.62 7194233
20110203 41.56 41.64 41.08 41.44 5450559
20110204 41.44 41.79 41.11 41.72 6413361
20110207 41.85 42.94 41.77 42.67 9852181
20110208 42.52 43.76 42.48 43.68 10319717
20110209 43.41 43.84 43.03 43.53 9142317
20110210 43.47 44.34 43.17 44.34 9681070
20110211 44.05 44.54 44.02 44.51 6939825
20110214 44.19 44.68 44.04 44.29 5537007
20110215 44.27 44.60 43.70 43.97 5815260
20110216 44.19 44.67 44.05 44.61 7366395
20110217 44.32 44.44 43.49 43.58 11280629
20110218 43.41 43.48 42.98 43.35 13097937
20110222 42.78 42.95 41.96 42.16 9693780
20110223 42.08 42.38 40.95 41.36 10402384
20110224 41.20 41.84 40.97 41.47 11109413
20110225 41.50 41.67 41.01 41.44 10431585
20110228 41.63 41.84 41.22 41.48 9478552
20110301 41.60 41.83 41.04 41.08 9294941
20110302 40.99 41.34 40.70 40.96 7520279
20110303 41.35 42.31 41.35 42.17 7958194
20110304 42.23 42.54 41.14 41.62 6689828
20110307 41.76 42.44 41.44 41.61 8013445
20110308 41.85 43.35 41.80 43.07 11359094
20110309 43.03 43.19 42.49 42.89 6100235
20110310 42.46 42.54 41.67 41.91 7235409
20110311 41.68 42.18 41.58 42.16 6743609
20110314 41.76 42.09 41.15 41.80 6519452
20110315 40.89 41.85 40.54 41.55 7963131
20110316 41.29 41.61 40.17 40.33 10930528
20110317 40.96 41.37 40.80 41.34 8086869
20110318 41.96 42.34 41.59 42.05 10330641
20110321 42.60 42.71 41.98 42.19 5590368
20110322 42.23 42.84 42.02 42.60 7079319
20110323 42.48 42.95 42.33 42.86 6428697
20110324 43.08 43.42 42.57 43.40 6748861
20110325 43.37 43.42 42.96 43.40 6467142
20110328 43.35 43.89 43.33 43.53 5622510
20110329 43.50 43.78 43.16 43.46 5258124
20110330 43.85 44.07 43.53 43.71 5821562
20110331 43.63 43.80 42.95 43.03 6299602
20110401 43.51 43.57 43.03 43.18 6173869
20110404 43.42 43.44 42.98 43.24 4582608
20110405 43.07 43.42 42.94 43.24 5129870
20110406 43.57 44.36 43.51 44.23 8494556
20110407 44.16 44.32 43.69 44.12 7836887
20110408 44.20 44.44 43.91 44.23 5581814
20110411 44.31 44.87 44.20 44.33 6046660
20110412 44.18 44.38 43.79 43.99 6225463
20110413 44.27 44.53 43.79 44.06 5790540
20110414 43.89 44.07 43.58 43.85 5194181
20110415 44.06 44.44 43.83 44.21 7153900
20110418 43.82 44.15 43.27 44.02 7350907
20110419 44.06 44.76 43.79 44.58 7935757
20110420 44.82 45.38 44.69 44.92 8692296
20110421 44.42 45.22 43.60 45.03 12388988
20110425 45.10 45.40 44.94 44.97 5247016
20110426 45.02 45.15 44.70 45.02 5754340
20110427 45.07 45.61 44.86 45.52 5127326
20110428 45.45 46.42 45.16 46.38 8915773
20110429 46.19 46.98 46.17 46.91 8946847
20110502 47.19 47.61 47.17 47.46 9363356
20110503 47.47 47.88 47.41 47.69 9207466
20110504 47.74 47.79 47.22 47.50 8633811
20110505 47.34 47.75 47.06 47.33 9727972
20110506 47.69 48.24 47.62 47.98 9063922
20110509 47.85 48.19 47.72 47.97 6580140
20110510 48.19 48.23 47.73 47.95 6819311
20110511 47.92 47.98 47.54 47.63 6809895
20110512 47.59 47.60 47.04 47.35 8265324
20110513 47.57 47.78 47.12 47.30 8574280
20110516 47.24 48.37 47.00 47.86 7584638
20110517 47.73 48.55 47.55 48.52 8044358
20110518 48.55 48.84 48.32 48.80 7570200
20110519 48.93 49.63 48.84 49.53 7267626
20110520 49.46 49.67 48.79 48.93 7739901
20110523 48.50 48.99 48.21 48.86 6772858
20110524 48.89 49.11 48.25 48.33 8424981
20110525 48.21 48.45 47.59 48.18 5999579
20110526 47.93 48.66 47.91 48.44 6371833
20110527 48.58 48.97 48.46 48.87 3316069
20110531 49.12 49.41 48.81 49.32 5208619
20110601 49.04 49.06 47.67 47.70 8458984
20110602 47.78 48.23 47.29 47.88 6985454
20110603 47.26 47.64 46.87 47.10 5725359
20110606 46.96 47.15 46.29 46.62 6959717
20110607 46.88 47.20 46.53 46.73 5757165
20110608 46.67 47.12 45.81 45.97 8223265
20110609 45.90 46.84 45.79 46.19 7315858
20110610 46.07 46.16 45.24 45.63 7122512
20110613 45.84 46.17 45.52 46.11 5988594
20110614 46.39 46.97 45.92 46.02 6570619
20110615 45.82 45.82 44.88 45.19 8718557
20110616 45.16 46.38 44.85 46.27 9436384
20110617 46.53 46.60 45.95 46.36 8724834
20110620 46.21 47.17 46.02 46.72 5173361
20110621 46.85 47.49 46.56 47.36 5621885
20110622 47.36 47.93 46.94 47.65 7369635
20110623 47.17 47.28 46.36 47.03 7658189
20110624 47.12 47.18 46.17 46.20 10664674
20110627 46.35 47.58 46.23 47.35 5886062
20110628 47.47 47.78 47.23 47.62 5725254
20110629 47.81 48.96 47.29 48.85 10273060
20110630 48.89 49.71 48.13 49.59 7900831
20110701 49.58 50.36 49.47 50.21 6618079
20110705 50.14 50.49 50.10 50.20 5636496
20110706 50.08 50.71 49.71 50.61 6177743
20110707 50.63 51.61 50.59 51.41 6204430
20110708 50.79 50.94 50.42 50.91 5450103
20110711 50.36 50.71 49.99 50.14 5569257
20110712 50.76 51.19 50.25 50.27 7198940
20110713 50.43 50.94 49.77 49.83 6937386
20110714 50.11 50.29 49.21 49.29 6918726
20110715 49.50 49.96 48.94 49.70 6671662
20110718 49.40 49.57 48.48 49.24 5315834
20110719 49.63 50.48 49.10 49.70 8478251
20110720 50.04 50.55 49.51 49.97 7406182
20110721 50.10 51.11 49.81 50.44 11252976
20110722 50.83 50.87 49.92 50.11 6322333
20110725 49.56 50.17 49.34 49.70 3888806
20110726 49.60 49.78 49.07 49.47 4077596
20110727 49.15 49.17 48.36 48.42 6050875
20110728 48.54 49.19 48.39 48.49 4209051
20110729 48.09 48.32 47.52 48.00 7186639
20110801 48.43 48.55 47.27 47.98 5144140
20110802 47.38 47.93 46.52 46.54 7370113
20110803 46.51 46.95 45.59 46.87 7251585
20110804 46.09 46.44 44.85 44.93 13805031
20110805 45.49 46.31 44.57 45.29 18944062
20110808 43.98 44.86 41.04 41.29 22377938
20110809 41.80 44.25 40.32 44.22 22113360
20110810 42.88 43.21 40.99 41.06 17478046
20110811 41.46 43.92 41.25 43.23 14553519
20110812 44.05 44.84 42.80 43.06 10379704
20110815 43.32 44.11 43.19 43.95 7594763
20110816 43.35 43.99 42.72 43.06 8459278
20110817 43.43 44.03 43.27 43.99 8095876
20110818 42.50 42.63 41.87 42.48 15588164
20110819 42.07 43.31 42.00 42.66 13374181
20110822 43.36 43.61 42.59 42.78 8273199
20110823 42.88 44.54 42.36 44.53 9711694
20110824 44.53 46.28 44.35 46.12 8953719
20110825 46.75 47.27 45.28 46.13 11420500
20110826 45.98 46.80 45.12 46.51 7473942
20110829 47.21 47.34 46.35 46.57 9598691
20110830 46.40 47.06 45.69 46.68 7772816
20110831 47.00 47.94 46.83 47.69 8313438
20110901 47.62 47.95 47.30 47.48 10714856
20110902 46.69 47.22 46.15 46.53 9127393
20110906 45.33 46.21 45.21 46.10 8715933
20110907 46.75 47.94 46.71 47.94 8137157
20110908 47.22 48.47 47.10 47.51 8129339
20110909 47.08 47.23 45.22 45.35 11551746
20110912 44.45 45.69 44.25 45.53 10125864
20110913 45.62 46.13 45.08 45.95 6318684
20110914 46.20 47.59 45.32 46.99 7721631
20110915 47.60 47.72 46.63 47.35 7358750
20110916 47.61 48.14 47.44 48.08 9707732
20110919 47.25 47.43 46.26 46.70 8459174
20110920 46.98 47.94 46.77 47.26 6301796
20110921 47.38 48.30 46.22 46.27 9028984
20110922 45.33 46.16 43.97 44.73 12989720
20110923 44.31 44.72 43.72 44.56 9446283
20110926 44.94 45.68 43.99 45.62 8880433
20110927 46.67 46.68 44.85 45.16 9529575
20110928 45.52 46.07 44.56 44.58 9040973
20110929 45.65 45.85 43.58 44.82 8727817
20110930 44.20 44.27 43.04 43.07 8191887
20111003 42.71 43.63 41.70 41.71 9575548
20111004 40.78 41.79 39.62 41.66 18650610
20111005 41.85 42.02 41.03 41.82 12541492
20111006 41.71 42.88 41.09 42.80 10586981
20111007 43.03 43.24 41.68 41.83 11620141
20111010 42.82 43.82 42.82 43.78 7878778
20111011 43.61 44.42 43.13 44.08 6590754
20111012 44.42 45.90 44.30 45.30 11000369
20111013 44.70 44.99 44.22 44.63 7561729
20111014 45.45 45.49 43.33 44.41 9978941
20111017 44.18 44.45 43.37 43.46 7901721
20111018 43.55 45.31 43.35 44.96 9442636
20111019 44.99 45.26 44.32 44.44 9444505
20111020 43.83 44.59 43.05 44.49 12687974
20111021 45.14 46.69 45.14 46.68 14691175
20111024 46.54 48.39 46.54 48.09 11591592
20111025 47.69 48.45 47.43 47.60 13214209
20111026 48.16 48.97 47.60 48.60 11324374
20111027 49.68 50.43 49.18 50.15 12554884
20111028 49.59 50.29 49.52 50.19 7661183
20111031 49.43 50.13 48.73 48.76 8326217
20111101 47.76 48.29 47.11 47.19 10194667
20111102 48.04 48.99 47.91 48.47 7629520
20111103 48.91 49.92 48.21 49.78 8073637
20111104 49.39 49.53 48.65 49.30 5489492
20111107 49.00 49.44 48.43 49.37 4628041
20111108 49.67 49.70 48.84 49.45 6837624
20111109 48.54 48.78 47.25 47.40 8344385
20111110 48.02 48.11 46.94 47.29 6504796
20111111 48.13 48.72 47.89 48.52 5517003
20111114 47.96 48.27 47.24 47.63 4484570
20111115 47.42 48.54 47.22 48.11 5674281
20111116 47.48 47.70 46.25 46.35 7858742
20111117 46.27 46.44 44.66 44.98 9574584
20111118 45.22 45.37 44.68 45.16 5518975
20111121 44.45 44.69 43.83 44.37 8520454
20111122 44.32 44.61 43.86 44.31 6202904
20111123 43.83 44.01 43.30 43.44 7495392
20111125 43.21 43.73 43.06 43.35 2852817
20111128 44.38 44.85 43.88 44.32 9391352
20111129 44.45 44.56 43.82 43.88 6943723
20111130 45.38 46.30 45.08 46.27 12719845
20111201 45.95 46.32 45.64 46.03 6783226
20111202 46.56 47.22 46.37 46.46 7273956
20111205 47.35 47.50 46.58 46.99 6339523
20111206 47.08 47.18 46.64 46.78 5742591
20111207 46.40 47.58 45.92 47.35 6771806
20111208 47.04 47.21 45.88 46.05 7205127
20111209 46.76 47.24 46.37 47.01 7287867
20111212 46.42 46.49 45.67 46.13 5365019
20111213 46.79 46.85 45.22 45.65 7658380
20111214 45.12 45.75 45.09 45.35 7231392
20111215 45.87 45.97 44.64 44.71 7446288
20111216 45.12 45.63 44.93 45.16 12432799
20111219 45.15 45.35 44.20 44.35 5472051
20111220 44.97 46.33 44.92 46.16 7878570
20111221 46.35 46.71 45.49 45.75 6474274
20111222 45.99 46.24 45.55 45.88 6095975
20111223 45.98 46.20 45.62 46.19 3244819
20111227 46.20 46.40 45.85 45.91 2762291
20111228 45.98 46.04 45.12 45.24 3975880
20111229 45.44 45.82 45.26 45.77 3009057
20111230 45.90 45.94 45.43 45.44 3460130
20120103 46.53 47.16 46.37 46.61 7220699
20120104 46.43 46.78 45.83 46.64 5013782
20120105 46.25 47.62 46.12 47.18 6304048
20120106 47.25 47.35 46.46 46.67 5062083
20120109 46.72 47.09 46.53 46.79 5453765
20120110 47.34 47.49 46.68 47.06 7073036
20120111 46.84 47.45 46.60 47.33 4651887
20120112 47.56 48.04 47.33 48.00 5888577
20120113 47.50 48.15 47.20 48.11 5938533
20120117 47.95 48.78 47.95 48.56 6757890
20120118 48.47 49.28 48.29 48.88 7551598
20120119 49.03 49.31 48.79 49.26 6643395
20120120 47.50 48.42 47.22 48.38 13182741
20120123 48.36 48.96 47.61 47.80 7577972
20120124 47.47 47.96 47.28 47.60 5663517
20120125 47.76 48.83 47.62 48.51 6895967
20120126 48.70 49.00 48.07 48.32 6434264
20120127 48.02 48.61 48.02 48.20 5583154
20120130 47.79 47.82 47.28 47.49 5678307
20120131 47.86 48.53 47.54 48.48 7132714
20120201 48.70 49.25 48.60 48.94 6315114
20120202 49.04 49.73 48.92 49.46 6678561
20120203 50.13 50.71 50.06 50.52 8452043
20120206 50.16 50.39 49.66 50.09 5858479
20120207 49.82 50.87 49.82 50.40 6148595
20120208 50.12 50.36 49.72 49.93 6281500
20120209 50.13 50.86 50.11 50.58 7508158
20120210 50.10 50.47 49.82 50.09 4217178
20120213 50.51 50.57 50.13 50.34 3756303
20120214 50.30 50.44 49.79 50.24 4959068
20120215 50.68 50.68 49.68 49.81 5668378
20120216 49.83 51.27 49.79 51.12 8318517
20120217 51.54 51.54 50.93 51.11 5334823
20120221 50.97 51.23 50.79 51.10 5256941
20120222 51.02 51.33 50.96 51.04 4995061
20120223 51.04 51.27 50.72 50.92 4494883
20120224 51.18 51.65 51.04 51.56 5156202
20120227 51.18 52.65 50.88 52.38 7013978
20120228 51.79 52.18 51.31 51.98 7309886
20120229 51.69 52.06 50.83 51.14 10507987
20120301 51.27 52.09 51.18 51.79 5583981
20120302 51.78 51.80 51.08 51.23 4914181
20120305 50.90 51.25 50.58 51.21 6282948
20120306 50.68 50.80 49.83 50.03 6319252
20120307 50.12 50.67 50.04 50.54 5291486
20120308 50.99 51.33 50.75 51.19 4489815
20120309 51.27 51.70 51.06 51.44 4478231
20120312 51.44 51.48 50.77 51.02 4119749
20120313 51.41 52.45 51.00 52.45 7192392
20120314 52.85 54.41 52.65 54.29 12413340
20120315 54.20 54.88 53.82 54.84 8259046
20120316 55.41 55.48 54.56 54.68 11674449
20120319 54.72 55.59 54.54 55.37 5797146
20120320 54.84 55.34 54.66 55.02 5637246
20120321 55.19 55.59 55.02 55.16 6240956
20120322 54.90 55.64 54.58 55.39 6254919
20120323 55.38 55.62 54.99 55.35 4572040
20120326 55.84 56.80 55.69 56.72 6558998
20120327 57.04 57.22 56.28 56.29 5877820
20120328 56.44 57.30 56.44 57.10 8197610
20120329 56.35 56.50 55.34 55.97 7651199
20120330 56.25 56.38 55.63 55.94 5977835
20120402 55.98 56.40 55.57 56.09 6903000
20120403 56.16 56.76 56.03 56.65 5960421
20120404 56.25 56.36 55.51 55.66 5264585
20120405 55.52 56.47 55.51 56.37 4547310
20120409 55.51 55.66 55.13 55.46 4390332
20120410 55.40 55.87 54.47 54.51 6946609
20120411 55.11 55.46 54.96 55.25 6647805
20120412 55.34 56.34 55.04 56.31 5031128
20120413 56.28 56.36 55.48 55.57 5746135
20120416 56.01 56.33 55.36 56.11 6641621
20120417 56.23 56.65 55.93 56.45 5357246
20120418 56.43 56.95 56.22 56.31 5844053
20120419 56.00 56.57 55.40 55.85 7429190
20120420 55.81 56.09 55.48 55.74 8085550
20120423 55.26 55.68 54.82 55.61 6357658
20120424 55.53 56.04 55.39 55.91 5566997
20120425 56.21 57.24 56.11 57.15 8436096
20120426 57.10 57.94 57.00 57.81 6357865
20120427 58.07 59.14 58.05 58.38 14404350
20120430 58.26 58.51 57.97 58.42 8145228
20120501 58.16 59.35 57.89 59.15 10650175
20120502 58.70 59.59 58.53 59.23 8381777
20120503 59.31 59.50 58.58 59.05 7132035
20120504 58.87 58.90 58.25 58.31 6341064
20120507 58.27 58.84 58.12 58.31 4544733
20120508 58.08 58.41 57.40 58.11 6310246
20120509 57.41 58.20 57.17 57.69 8071223
20120510 58.09 58.16 57.50 57.65 4264379
20120511 57.41 58.28 57.24 57.86 4314162
20120514 57.26 57.67 56.64 56.68 5827562
20120515 56.68 57.12 56.06 56.21 5245826
20120516 56.60 57.04 55.64 55.68 5423418
20120517 55.66 55.72 53.96 53.99 8686044
20120518 54.08 54.18 53.41 53.75 9053494
20120521 54.16 54.84 53.90 54.65 4708926
20120522 54.80 55.53 54.37 54.67 6038549
20120523 54.16 54.43 53.17 54.30 6750979
20120524 54.32 54.68 54.03 54.66 4623892
20120525 54.60 54.68 53.96 54.15 3364564
20120529 54.57 55.09 54.27 54.87 4255411
20120530 54.18 54.32 53.63 53.81 5433931
20120531 53.92 54.49 53.38 54.17 5600598
20120601 52.99 53.67 51.60 51.84 9017934
20120604 51.88 52.50 51.61 51.92 6289322
20120605 51.87 52.49 51.65 52.37 6345393
20120606 52.98 53.73 52.61 53.73 5493198
20120607 54.39 54.69 53.47 53.59 5504535
20120608 53.49 54.20 53.21 54.20 4124098
20120611 54.78 54.92 53.41 53.46 5332406
20120612 53.52 54.86 53.36 54.80 7222635
20120613 54.48 54.82 53.23 53.46 6283550
20120614 53.47 53.62 52.85 53.41 7214904
20120615 53.83 54.65 53.47 54.60 8395485
20120618 54.42 54.62 53.89 54.19 4777778
20120619 54.52 55.46 54.40 55.24 4964956
20120620 55.42 56.15 55.21 55.73 5366110
20120621 55.87 56.15 54.54 54.64 4959081
20120622 55.12 55.40 54.73 55.10 6457122
20120625 54.61 54.84 54.12 54.38 4149351
20120626 54.34 54.66 53.94 54.44 4221089
20120627 54.66 55.26 54.60 55.18 3382499
20120628 54.72 55.08 54.02 55.00 4135230
20120629 55.93 56.48 55.91 56.48 5498660
20120702 56.77 57.35 56.62 57.29 4388374
20120703 57.16 57.88 57.00 57.84 2342277
20120705 57.57 58.15 57.16 57.68 3892050
20120706 56.99 57.50 56.83 57.08 3144539
20120709 56.94 57.06 56.47 56.86 3741665
20120710 57.48 58.11 56.59 56.84 5485275
20120711 56.75 56.75 55.94 56.54 5744033
20120712 55.95 55.98 55.06 55.42 6384610
20120713 55.51 56.43 55.45 56.39 5145470
20120716 56.52 57.39 56.17 57.09 6788720
20120717 57.65 57.65 56.14 57.12 4464523
20120718 56.75 57.41 56.58 56.75 5462368
20120719 56.13 56.13 53.84 54.74 13735119
20120720 54.44 55.00 54.15 54.33 5247473
20120723 53.28 54.48 52.91 54.25 6088256
20120724 54.23 54.44 53.59 54.16 6741879
20120725 54.34 54.79 53.83 54.56 5364782
20120726 55.36 56.34 55.11 56.23 7657957
20120727 56.52 57.22 55.92 56.98 5453740
20120730 56.98 57.50 56.66 56.75 5769611
20120731 56.65 56.79 55.70 56.18 5451993
20120801 56.00 56.33 55.25 55.29 4795289
20120802 54.89 55.21 54.41 54.99 5012958
20120803 55.68 56.26 55.49 56.08 4759952
20120806 56.28 56.44 55.57 55.59 4369915
20120807 55.86 56.60 55.85 56.11 4207511
20120808 56.01 56.83 55.84 56.38 4655278
20120809 56.02 56.14 54.80 54.97 6775469
20120810 54.73 54.81 53.93 54.37 6961397
20120813 54.29 54.75 53.90 54.64 3886709
20120814 54.88 55.28 54.47 54.59 2949161
20120815 54.58 55.39 54.47 55.16 3347211
20120816 55.24 56.02 55.16 55.85 5270688
20120817 55.99 56.14 55.57 56.06 3852091
20120820 55.85 55.85 55.13 55.39 5171047
20120821 55.49 55.64 54.96 55.10 5511161
20120822 55.04 55.56 54.89 55.31 4497394
20120823 55.10 55.29 54.87 54.92 3793642
20120824 54.92 56.07 54.81 55.97 4339920
20120827 56.07 56.33 55.68 55.90 3833499
20120828 55.66 56.28 55.45 56.03 2646130
20120829 56.06 56.23 55.66 55.90 3249008
20120830 55.69 55.94 55.12 55.65 3474997
20120831 56.02 56.89 55.54 56.75 4864935
20120904 56.76 57.30 56.42 57.06 4591796
20120905 56.86 57.04 55.50 55.67 7054258
20120906 56.00 56.46 55.71 55.89 7607007
20120907 55.84 56.32 55.56 56.20 4000422
20120910 56.36 56.49 55.95 56.00 3642538
20120911 55.77 55.96 55.29 55.71 4947215
20120912 55.66 56.24 55.51 55.75 4510337
20120913 55.87 57.72 55.73 57.49 8040804
20120914 57.67 57.73 57.29 57.70 6784303
20120917 57.68 57.80 57.46 57.61 4290613
20120918 57.37 57.43 57.02 57.12 5152455
20120919 57.08 57.48 56.97 57.12 3527283
20120920 56.85 57.27 56.50 56.79 6073464
20120921 56.90 57.03 56.33 56.33 7172799
20120924 56.03 56.31 55.89 56.14 5547422
20120925 56.27 56.73 55.59 55.62 5013266
20120926 55.63 55.71 54.57 54.65 5339820
20120927 55.16 55.31 54.56 55.07 6289181
20120928 54.96 55.69 54.66 55.35 5591593
20121001 55.66 56.84 55.66 56.20 5001042
20121002 56.45 56.69 55.45 55.66 4603814
20121003 55.84 56.23 55.54 56.07 4647184
20121004 56.47 57.32 56.30 57.02 3901366
20121005 57.31 57.37 56.84 57.21 4874123
20121008 57.14 57.53 56.99 57.46 3307763
20121009 57.52 57.64 56.77 56.90 4396190
20121010 57.06 57.34 56.43 56.63 4029116
20121011 56.95 57.25 56.81 57.12 3981619
20121012 56.99 57.15 56.13 56.55 4505411
20121015 56.45 56.64 56.00 56.26 5898369
20121016 56.55 57.36 56.55 57.28 4630704
20121017 57.55 58.03 57.31 58.00 5586469
20121018 57.47 57.61 56.06 56.28 9905783
20121019 56.32 56.37 55.21 55.55 8318643
20121022 55.45 55.78 54.92 55.43 5121433
20121023 54.89 54.97 54.08 54.10 8952475
20121024 54.33 54.66 53.81 53.95 5862132
20121025 54.27 54.38 53.68 54.16 3734617
20121026 54.20 54.80 54.05 54.46 5707769
20121031 54.67 54.77 54.09 54.68 5841557
20121101 54.85 55.80 54.70 55.54 7131742
20121102 56.07 56.10 55.31 55.40 6250908
20121105 54.91 55.19 54.56 55.06 3836878
20121106 55.23 56.15 55.17 55.87 5213253
20121107 55.32 55.32 53.99 54.29 7949010
20121108 54.32 54.99 54.22 54.28 4639098
20121109 54.32 55.07 54.24 54.54 4812194
20121112 54.71 54.80 54.05 54.24 3369590
20121113 53.79 54.24 53.45 53.48 4675539
20121114 53.50 53.73 52.24 52.41 5977393
20121115 52.35 52.70 51.80 52.40 4865423
20121116 52.35 53.31 52.34 53.05 6718298
20121119 53.54 53.99 53.42 53.95 7554707
20121120 53.82 54.59 53.65 54.57 4134857
20121121 54.68 54.87 54.51 54.69 3543198
20121123 54.89 55.24 54.80 55.21 1522754
20121126 54.95 55.04 54.19 54.40 5306096
20121127 54.18 54.43 53.10 53.18 10131085
20121128 52.91 54.32 52.91 54.23 7386524
20121129 54.46 54.96 54.24 54.63 4696114
20121130 54.57 54.80 54.42 54.61 5851180
20121203 54.80 55.22 54.64 54.70 5071684
20121204 54.61 54.89 54.19 54.55 4004753
20121205 54.60 55.35 54.46 55.10 5801431
20121206 55.00 55.03 54.59 54.82 3945485
20121207 54.95 55.33 54.90 55.30 3776381
20121210 55.36 55.64 55.12 55.44 3873421
20121211 55.68 56.26 55.61 55.74 4445427
20121212 56.03 57.00 55.86 56.34 6082111
20121213 56.33 56.66 56.17 56.39 4837580
20121214 56.18 56.32 55.21 55.34 5182851
20121217 55.59 56.03 55.48 55.95 5936141
20121218 56.42 56.88 56.28 56.49 7353768
20121219 56.09 56.36 55.43 55.48 6928142
20121220 55.58 56.08 55.51 56.07 5775021
20121221 55.87 56.48 55.06 56.32 11735627
20121224 56.22 56.60 56.11 56.20 2244619
20121226 56.29 56.38 55.74 55.81 3469292
20121227 55.84 55.93 54.59 55.38 5417365
20121228 55.14 55.72 55.07 55.36 4190747
20121231 55.17 56.16 54.94 56.15 5737045
20130102 57.18 57.79 57.16 57.59 6213653
20130103 57.64 58.09 57.48 57.84 5117690
20130104 57.92 58.49 57.31 58.44 4097824
20130107 58.11 58.81 58.11 58.68 3936857
20130108 58.51 59.13 58.36 59.02 5060464
20130109 59.23 59.70 58.97 59.07 6003723
20130110 59.25 59.59 58.91 59.59 6676662
20130111 59.31 60.75 59.12 60.04 10703081
20130114 59.58 60.18 59.52 60.01 5280493
20130115 58.97 59.64 58.85 59.56 6527426
20130116 59.62 59.65 59.29 59.43 4101598
20130117 59.90 60.00 59.39 59.54 4778211
20130118 58.69 59.09 57.74 58.60 10135005
20130122 58.45 58.72 57.85 58.23 7373472
20130123 58.05 58.12 57.64 57.77 6391043
20130124 57.98 58.34 57.85 58.13 5539795
20130125 58.40 58.53 58.03 58.33 4206768
20130128 58.19 58.38 57.55 57.91 5320888
20130129 57.92 58.40 57.79 58.28 5644148
20130130 58.07 58.50 58.00 58.16 6012393
20130131 58.20 58.64 57.65 57.65 6060132
20130201 58.16 58.94 58.13 58.73 6157549
20130204 58.29 58.56 58.05 58.24 4711294
20130205 58.60 59.70 58.51 59.47 6522326
20130206 58.75 59.61 58.75 59.37 6431132
20130207 59.37 61.11 59.36 60.92 12218293
20130208 60.84 61.10 60.27 60.58 6870068
20130211 60.49 60.83 60.15 60.76 3505062
20130212 60.87 61.33 60.73 60.98 4340601
20130213 61.22 61.53 60.67 60.88 3477418
20130214 60.86 61.42 60.61 61.11 4521561
20130215 61.34 61.45 60.22 60.48 5461861
20130219 60.46 61.17 60.46 61.05 3671129
20130220 60.84 61.24 60.65 60.69 5643740
20130221 60.65 60.78 59.94 60.33 5393619
20130222 60.64 61.35 60.57 61.34 5301405
20130225 61.54 61.76 60.77 60.80 8797795
20130226 60.84 60.96 60.34 60.70 6057276
20130227 60.52 61.37 60.42 61.27 4850840
20130228 61.20 61.42 60.66 60.93 5474204
20130301 60.62 61.26 60.30 61.14 5370769
20130304 61.00 61.76 60.82 61.65 4781985
20130305 62.02 63.15 61.82 62.86 7462728
20130306 63.14 63.66 63.08 63.38 5896921
20130307 63.46 63.60 62.88 63.29 4535740
20130308 63.39 63.49 62.42 63.43 5926605
20130311 63.46 64.33 63.44 64.21 5414224
20130312 64.34 64.50 63.78 64.01 5410144
20130313 63.96 64.31 63.84 64.02 4288271
20130314 64.13 64.46 64.01 64.09 3835564
20130315 64.35 65.12 64.05 64.79 10471730
20130318 63.78 64.83 63.49 64.49 4978246
20130319 64.69 64.84 63.53 63.85 4679468
20130320 64.16 64.84 64.16 64.70 4220845
20130321 64.53 64.69 63.97 64.12 3672353
20130322 64.30 65.04 64.25 64.92 3938081
20130325 65.28 65.46 64.53 64.80 6731746
20130326 65.09 65.92 65.06 65.85 4381812
20130327 65.29 65.94 65.29 65.83 2963303
20130328 65.99 66.15 65.68 66.13 4441690
20130401 66.09 66.42 65.69 65.94 3073062
20130402 66.05 66.43 65.78 66.31 4000305
20130403 66.53 66.56 64.93 65.14 5189007
20130404 65.31 65.84 65.19 65.61 3695871
20130405 64.67 64.70 63.68 64.21 7015940
20130408 64.46 64.68 64.04 64.50 4741707
20130409 64.54 64.58 64.06 64.13 4965459
20130410 64.35 64.48 64.26 64.30 8016518
20130411 64.37 64.82 64.11 64.64 6466121
20130412 64.36 64.75 64.09 64.58 4035262
20130415 64.43 64.50 63.02 63.03 7128121
20130416 63.42 63.96 63.19 63.51 6304613
20130417 63.04 63.23 62.37 63.05 7043096
20130418 62.97 64.79 62.57 63.95 10636142
20130419 64.23 66.12 64.23 66.11 8605900
20130422 65.99 66.12 65.14 65.54 5890266
20130423 65.69 66.41 65.52 66.32 4861414
20130424 66.28 66.49 65.92 66.29 4147239
20130425 66.61 67.89 66.51 66.99 5933592
20130426 66.98 67.25 66.44 66.61 4429573
20130429 66.87 67.06 66.48 66.50 2980984
20130430 66.74 67.33 66.47 67.26 4765303
20130501 67.11 67.70 67.02 67.14 3831546
20130502 67.28 68.31 67.22 68.22 3636882
20130503 68.75 69.90 68.73 69.05 7105746
20130506 69.04 69.40 68.78 68.89 4765201
20130507 68.90 69.28 68.79 69.06 4449508
20130508 68.75 69.24 68.40 69.13 3648680
20130509 69.07 69.33 68.54 69.03 3818934
20130510 68.98 69.07 68.48 68.90 3603522
20130513 68.91 69.03 68.18 68.62 5226943
20130514 68.78 70.41 68.68 70.31 6218571
20130515 70.13 71.82 70.13 71.56 5304239
20130516 71.39 71.73 70.92 71.02 3927352
20130517 71.07 72.15 71.05 72.09 4949491
20130520 72.08 73.29 71.99 73.15 5436456
20130521 73.22 74.19 73.15 73.85 5217688
20130522 74.17 75.72 73.03 73.19 12661299
20130523 72.64 73.73 72.38 73.44 8121274
20130524 72.85 74.09 72.74 74.01 5658886
20130528 74.64 75.83 74.62 74.88 7466597
20130529 74.53 75.36 74.13 74.56 5776051
20130530 74.75 75.61 74.65 74.86 5509786
20130531 74.85 76.09 74.44 74.44 7310276
20130603 74.62 75.38 74.36 75.19 6893386
20130604 75.22 75.94 74.69 74.78 5764354
20130605 74.71 75.00 73.39 73.51 6374180
20130606 73.50 74.97 73.39 74.96 5548637
20130607 75.39 76.81 75.17 76.73 6942509
20130610 76.67 77.29 76.39 76.97 4103913
20130611 76.31 76.54 75.22 75.24 5535619
20130612 75.65 75.71 73.43 73.47 7177550
20130613 73.21 74.00 72.55 73.95 6853822
20130614 73.54 73.72 71.50 71.75 8595119
20130617 72.45 72.97 72.16 72.60 6123578
20130618 72.84 74.20 72.79 73.72 5812156
20130619 73.66 73.84 72.95 72.99 6091439
20130620 72.52 72.76 71.59 71.70 5752963
20130621 72.15 72.55 71.16 72.08 7676008
20130624 71.35 71.62 70.48 70.80 6400420
20130625 71.41 72.42 71.34 72.00 4835276
20130626 72.41 73.01 72.10 72.66 4977664
20130627 73.13 74.17 73.13 73.86 4287186
20130628 73.75 74.07 73.08 73.51 8100221
20130701 74.26 75.18 74.17 74.37 5092997
20130702 74.39 75.24 73.28 73.59 5111580
20130703 73.00 73.75 72.89 73.55 3048981
20130705 74.27 75.32 74.09 75.26 4564345
20130708 75.85 76.74 75.79 75.98 5177488
20130709 76.67 76.88 76.02 76.54 3969860
20130710 76.32 76.50 74.89 75.28 4940221
20130711 76.47 76.55 75.51 75.88 5794787
20130712 76.27 77.37 76.23 77.25 4946305
20130715 77.53 77.55 76.43 76.78 4302541
20130716 77.01 77.26 76.68 77.19 4702346
20130717 74.31 76.38 73.59 75.74 16532938
20130718 74.40 74.71 72.84 72.99 10496828
20130719 72.61 73.71 72.46 73.04 8185200
20130722 73.41 74.16 73.19 73.69 5532881
20130723 74.00 74.14 73.34 73.39 4170422
20130724 73.82 75.02 73.72 74.32 6224707
20130725 74.03 74.77 74.00 74.73 4137265
20130726 74.46 74.51 73.39 74.30 3586988
20130729 74.13 74.32 73.31 74.03 3294765
20130730 74.44 74.50 73.80 74.15 3814724
20130731 74.12 74.82 72.46 72.75 10464787
20130801 73.50 75.05 73.48 74.59 6064906
20130802 74.58 74.69 73.97 74.65 2520099
20130805 74.43 74.99 74.17 74.88 2268332
20130806 74.83 75.05 74.43 74.77 2601824
20130807 74.42 74.67 73.82 74.11 3126954
20130808 74.75 76.21 74.44 75.14 3339582
20130809 75.13 75.31 73.98 74.46 4018936
20130812 74.08 74.57 73.86 74.45 2324607
20130813 74.45 75.39 73.86 75.18 3006293
20130814 74.99 75.38 74.71 74.84 2986521
20130815 74.23 74.39 73.59 73.85 3887932
20130816 73.83 74.31 73.62 74.14 4307509
20130819 74.09 74.17 73.28 73.32 3527469
20130820 73.39 73.64 72.78 73.25 2941399
20130821 72.99 73.31 72.24 72.43 3024747
20130822 72.65 72.98 72.39 72.84 2387777
20130823 72.85 72.98 72.12 72.64 2553661
20130826 72.74 73.44 72.42 72.60 2405521
20130827 71.80 71.93 70.78 70.92 3764432
20130828 70.71 71.34 70.55 71.02 3004569
20130829 70.82 71.62 70.59 71.23 2998384
20130830 71.16 71.25 70.49 70.92 3832266
20130903 71.59 72.40 71.15 71.43 4049862
20130904 71.52 72.49 71.24 72.13 2953973
20130905 72.15 73.21 71.89 72.78 3650969
20130906 72.90 73.00 71.40 72.34 3416237
20130909 72.58 72.79 72.14 72.65 3234029
20130910 73.20 73.63 72.98 73.57 3314740
20130911 73.67 74.18 73.38 74.14 3343942
20130912 74.25 74.57 73.94 74.25 2537133
20130913 74.54 74.71 74.04 74.26 2701598
20130916 75.29 75.38 74.40 74.56 4599530
20130917 74.56 75.94 74.56 75.86 4103703
20130918 75.93 76.74 75.49 76.57 4193743
20130919 76.74 76.83 76.09 76.50 4053410
20130920 76.55 76.82 76.09 76.26 10246582
20130923 76.23 76.59 75.08 75.39 4135845
20130924 75.34 75.88 74.91 75.02 3062365
20130925 75.08 75.51 74.58 74.94 3133444
20130926 74.95 75.94 74.74 75.27 2967864
20130927 75.01 75.04 74.39 74.85 2557717
20130930 73.94 74.81 73.61 74.48 3376997
20131001 74.60 74.96 74.41 74.88 3011059
20131002 74.32 74.48 73.37 73.78 4410916
20131003 73.31 73.49 72.51 73.22 4412028
20131004 73.08 73.53 72.82 73.51 2914900
20131007 72.71 72.74 72.11 72.15 3356457
20131008 72.24 72.31 71.35 71.44 3988768
20131009 71.60 71.93 71.30 71.44 4752697
20131010 72.40 73.87 72.22 73.86 3810953
20131011 73.87 74.63 73.61 74.59 3956521
20131014 74.52 75.29 74.29 75.25 3050056
20131015 74.82 75.54 74.42 74.44 4158496
20131016 74.83 75.92 74.64 75.50 6538636
20131017 77.10 79.53 76.96 79.37 10479487
20131018 79.25 79.81 78.46 79.65 7680941
20131021 79.60 80.12 79.44 79.53 3731699
20131022 79.90 80.30 79.56 80.00 3335936
20131023 79.69 79.95 79.15 79.76 2926626
20131024 79.90 80.13 79.58 80.03 3216448
20131025 79.89 81.78 79.89 81.72 6359607
20131028 81.83 82.24 81.15 81.87 4615823
20131029 82.22 82.84 82.04 82.76 3523152
20131030 82.80 82.93 81.91 82.20 3788612
20131031 81.90 82.10 80.81 80.92 5699092
20131101 81.24 81.75 80.91 81.27 3395477
20131104 81.52 81.75 80.87 81.05 2672388
20131105 80.75 81.25 80.22 81.02 2619619
20131106 81.66 81.71 80.94 81.24 2665615
20131107 81.44 81.71 80.01 80.05 3523759
20131108 80.43 81.07 80.21 80.90 4417082
20131111 80.71 80.80 80.32 80.52 2248421
20131112 80.35 80.47 79.71 80.16 2261562
20131113 79.70 80.59 79.36 80.56 2858998
20131114 80.73 81.03 80.47 81.01 2308973
20131115 82.14 82.36 81.48 81.91 4488047
20131118 81.96 82.09 81.27 81.45 3138610
20131119 81.49 81.99 81.38 81.57 2805219
20131120 82.07 82.52 81.08 81.36 3548728
20131121 81.74 83.10 81.68 83.05 4402626
20131122 83.02 83.03 82.47 82.95 2719596
20131125 83.41 83.85 83.17 83.68 3697531
20131126 83.84 84.67 83.79 84.17 4950124
20131127 84.34 84.74 84.06 84.67 2547442
20131129 84.95 85.26 84.59 84.88 2167954
20131202 85.09 85.60 84.24 84.37 3660229
20131203 83.98 84.41 83.29 83.70 3584715
20131204 83.30 84.32 82.86 83.59 3618681
20131205 83.36 84.07 83.24 83.63 3717850
20131206 84.67 85.16 84.43 85.00 2695638
20131209 85.24 85.47 84.43 84.83 2463032
20131210 84.46 84.82 84.16 84.37 2379836
20131211 84.36 84.75 82.91 83.00 3823488
20131212 82.88 83.37 82.31 82.40 3613223
20131213 82.42 83.02 82.33 82.78 3634047
20131216 83.06 84.05 83.06 83.61 3638192
20131217 83.80 83.81 83.09 83.20 2925211
20131218 83.39 85.19 82.65 85.06 5390367
20131219 85.01 85.60 84.98 85.48 3999382
20131220 85.78 86.83 85.51 86.63 6363044
20131223 87.05 87.63 86.99 87.36 3277911
20131224 87.39 87.78 87.24 87.73 1054055
20131226 87.94 88.27 87.80 88.04 1764204
20131227 87.86 88.55 87.86 88.23 1816973
20131230 88.23 88.65 88.18 88.62 1788264
20131231 88.90 89.81 88.56 89.75 3117078
20140102 89.92 90.10 88.42 88.49 5167668
20140103 88.19 89.11 87.68 88.77 3930844
20140106 88.73 89.28 88.42 88.73 2875678
20140107 89.20 89.72 88.05 88.40 4083488
20140108 87.93 88.90 87.93 88.68 3912358
20140109 89.15 89.19 87.35 88.15 3497952
20140110 88.53 88.82 87.38 87.82 2925648
20140113 87.79 88.27 86.17 86.27 5687751
20140114 86.36 86.73 85.36 86.40 4817498
20140115 86.74 87.80 86.36 87.52 4532152
20140116 87.28 87.51 86.54 87.06 3353666
20140117 91.08 92.85 89.81 90.22 15114131
20140121 91.21 91.95 88.90 89.85 8020525
20140122 89.89 90.67 89.88 90.38 3880597
20140123 89.75 89.75 87.95 88.44 5304501
20140124 87.83 88.64 85.95 86.24 6341424
20140127 86.43 87.05 85.01 85.02 5698237
20140128 85.14 86.46 84.90 85.93 4142752
20140129 85.58 86.19 84.73 84.85 3385729
20140130 85.74 86.27 85.36 85.91 4294297
20140131 84.58 85.20 84.21 84.32 4817599
20140203 84.29 84.72 82.09 82.18 5817618
20140204 82.51 84.01 81.95 83.31 5425092
20140205 82.82 83.43 82.27 83.03 3287119
20140206 83.81 85.06 83.63 84.99 5477422
20140207 85.25 86.45 85.07 86.28 4532455
20140210 87.11 88.23 86.78 87.61 5432553
20140211 87.63 88.11 87.45 87.85 3632256
20140212 87.96 88.32 87.67 88.29 2509225
20140213 87.64 88.25 87.29 88.17 2782572
20140214 88.13 88.54 87.53 88.27 2693943
20140218 88.07 88.41 87.56 88.29 3621366
20140219 88.16 89.58 88.02 88.11 4368205
20140220 88.07 88.50 87.40 88.28 4448364
20140221 88.33 88.68 87.83 88.02 3840265
20140224 88.06 89.69 88.06 89.18 3288228
20140225 89.26 89.63 88.42 89.17 2938957
20140226 89.42 89.94 88.48 88.99 4880314
20140227 88.91 89.69 88.77 89.55 3101090
20140228 89.51 91.38 89.35 90.53 4728063
20140303 89.86 89.89 88.43 89.23 3494019
20140304 90.30 91.92 90.28 91.85 3783095
20140305 91.83 91.83 91.15 91.38 3111979
20140306 91.80 92.87 91.60 92.75 3990702
20140307 93.34 93.57 92.59 93.09 3896629
20140310 92.85 93.11 92.37 92.93 2237088
20140311 93.06 93.11 92.27 92.43 1962330
20140312 91.92 92.16 91.14 92.14 2506704
20140313 92.43 92.71 89.67 89.94 4023270
20140314 89.81 90.47 88.90 89.43 3613602
20140317 89.77 90.98 89.75 90.51 3058137
20140318 90.52 91.21 90.38 90.84 2367762
20140319 90.92 91.20 89.54 89.98 3454091
20140320 89.74 91.14 89.49 90.94 3811025
20140321 92.02 92.95 90.61 90.77 6739899
20140324 90.89 91.00 89.55 90.26 2541490
20140325 90.62 91.14 89.89 90.09 2440056
20140326 90.61 90.94 88.89 88.92 3036156
20140327 88.96 89.69 88.54 89.25 3632659
20140328 89.53 90.81 89.26 89.72 3164914
20140331 90.33 91.18 89.14 89.29 5215267
20140401 89.66 90.48 89.47 90.42 2844985
20140402 90.33 90.57 89.62 89.88 2903281
20140403 90.15 90.68 89.88 90.46 2497866
20140404 90.65 90.88 88.56 88.66 2950451
20140407 88.52 88.92 86.06 86.11 5589523
20140408 86.14 86.30 85.09 86.00 3902589
20140409 86.40 88.21 86.15 88.21 3613538
20140410 87.96 88.24 84.81 84.87 5243748
20140411 84.42 84.96 83.51 84.06 4037358
20140414 84.60 85.85 83.56 85.01 4034944
20140415 85.38 86.23 83.84 85.55 3763192
20140416 86.34 86.98 85.99 86.90 4078393
20140417 86.66 87.42 84.61 85.73 9297500
20140421 85.89 86.36 85.67 86.18 3783911
20140422 86.21 86.94 85.94 86.57 3440047
20140423 86.51 87.14 86.18 86.63 3809960
20140424 86.76 87.48 86.41 86.91 3205306
20140425 86.52 86.80 86.13 86.53 4250375
20140428 86.94 87.08 85.36 86.56 4787744
20140429 86.84 87.45 86.69 87.29 2869287
20140430 87.11 87.16 86.46 86.93 4376596
20140501 87.03 87.08 85.84 86.32 4706782
20140502 86.27 86.81 85.92 86.43 3728695
20140505 85.51 86.92 85.26 86.86 3359185
20140506 86.75 86.75 85.59 85.71 3288180
20140507 86.29 87.55 85.62 87.48 4627931
20140508 87.38 88.77 87.16 88.11 4244441
20140509 87.95 88.52 87.63 88.33 2358168
20140512 88.91 89.46 88.81 89.15 2357263
20140513 89.14 89.49 88.53 88.58 2311703
20140514 88.66 88.92 87.81 87.95 2251358
20140515 87.70 88.07 86.61 87.10 3343495
20140516 87.10 87.26 86.40 87.00 3079991
20140519 86.68 87.72 86.61 87.62 2011790
20140520 87.32 87.55 86.36 86.59 2814474
20140521 87.07 87.64 86.88 87.36 2540107
20140522 87.29 87.89 87.05 87.65 2670049
20140523 87.61 88.35 87.50 88.27 1868874
20140527 89.09 90.95 88.84 90.87 5123059
20140528 90.79 90.84 90.11 90.54 2480969
20140529 90.60 90.78 90.01 90.76 2683828
20140530 90.48 91.16 90.37 90.98 3615449
20140602 91.27 91.58 90.91 91.37 2848368
20140603 91.09 91.33 90.75 91.21 2603972
20140604 91.07 91.38 90.81 91.29 2652147
20140605 91.40 92.68 91.01 92.27 3237691
20140606 92.41 94.40 92.29 94.37 4576940
20140609 94.54 95.33 94.11 95.02 3847172
20140610 94.55 94.85 94.14 94.74 2432191
20140611 94.40 94.72 94.10 94.54 1894822
20140612 94.81 94.93 93.82 94.22 2886988
20140613 94.41 94.63 93.84 94.31 1803299
20140616 93.82 94.21 93.30 93.83 2848770
20140617 93.83 94.66 93.47 94.12 2587075
20140618 94.21 95.04 93.54 95.01 2468901
20140619 94.91 95.15 93.99 94.53 3224818
20140620 95.03 95.49 94.49 94.99 5418345
20140623 94.79 95.20 94.25 94.96 2114577
20140624 94.55 95.00 93.71 93.89 2100698
20140625 93.72 94.67 93.66 94.10 2412177
20140626 94.29 94.40 93.01 93.76 2609705
20140627 93.71 94.51 93.59 94.39 3651555
20140630 94.46 94.80 94.01 94.33 2649432
20140701 94.88 95.69 94.74 94.81 3043683
20140702 94.65 95.23 94.52 94.67 1604665
20140703 95.03 95.39 94.68 95.29 1643185
20140707 94.95 95.11 94.58 94.86 1974074
20140708 94.38 94.47 93.04 94.03 2844948
20140709 95.16 95.27 94.13 94.46 2653381
20140710 93.27 94.53 92.88 94.18 2236643
20140711 93.99 94.31 93.47 94.19 2114781
20140714 94.95 95.30 94.15 94.26 2395114
20140715 94.51 94.88 93.72 94.17 3509624
20140716 94.53 94.81 93.99 94.19 2746156
20140717 93.68 94.42 92.63 92.71 3120067
20140718 93.04 93.65 92.82 93.25 3373018
20140721 93.01 93.12 92.11 92.60 2328717
20140722 93.23 93.78 92.94 93.09 2418784
20140723 92.91 93.31 92.54 93.00 1990713
20140724 93.05 93.34 92.57 92.87 3032407
20140725 92.46 92.79 91.31 91.66 3915128
20140728 91.63 91.76 90.63 91.59 4286732
20140729 91.56 91.96 91.24 91.44 4787520
20140730 91.84 92.05 89.77 90.64 5084401
20140731 89.80 89.99 87.73 87.74 7583624
20140801 87.15 87.48 85.50 86.21 12294817
20140804 86.34 86.98 86.19 86.67 5760911
20140805 86.39 86.76 85.63 86.10 5019308
20140806 85.78 86.53 85.74 86.14 4819916
20140807 86.53 86.88 85.63 85.76 4552622
20140808 85.83 87.25 85.65 87.21 4219232
20140811 87.66 87.90 86.68 86.69 3605108
20140812 86.74 86.83 86.44 86.82 3115855
20140813 87.18 87.81 86.90 87.14 2598317
20140814 87.24 87.54 86.84 87.01 3509223
20140815 87.52 87.62 85.97 86.34 3300603
20140818 87.03 87.22 86.72 86.90 2670030
20140819 87.32 88.02 87.19 87.86 3534197
20140820 87.75 88.39 87.64 88.23 3152263
20140821 88.38 89.06 88.33 88.88 3028294
20140822 88.63 89.24 88.57 88.62 2804530
20140825 89.29 89.95 89.05 89.32 3741112
20140826 89.34 89.66 88.82 88.89 2943342
20140827 88.98 89.32 88.73 88.97 2640142
20140828 88.58 89.06 88.35 88.76 3334805
20140829 89.10 89.43 88.83 89.28 2680662
20140902 89.63 89.86 89.01 89.45 3602801
20140903 89.86 90.22 89.73 89.87 2939531
20140904 89.84 90.19 89.15 89.38 2601828
20140905 89.37 89.47 88.76 89.34 2578860
20140908 89.13 89.56 88.36 88.67 3628377
20140909 88.59 88.64 87.49 87.64 4026259
20140910 87.84 88.40 87.75 88.15 3481340
20140911 87.75 88.34 87.62 88.16 2765213
20140912 87.92 88.04 87.18 87.38 4753218
20140915 88.09 88.09 86.85 87.12 3995668
20140916 86.90 88.44 86.62 88.10 5963914
20140917 88.35 89.29 88.07 88.81 4473988
20140918 89.06 90.32 89.04 89.83 4322639
20140919 90.41 90.41 89.15 89.43 7139806
20140922 89.31 89.82 88.64 88.73 3144038
20140923 88.29 88.99 87.97 88.05 3722055
20140924 88.21 88.39 87.61 88.26 5105063
20140925 88.25 88.56 86.50 86.50 5664825
20140926 86.90 88.41 86.69 88.11 4493647
20140929 87.37 87.77 86.88 87.69 3313943
20140930 87.94 88.06 87.09 87.28 3878620
20141001 86.90 87.31 85.51 85.81 4777800
20141002 86.39 86.50 85.06 85.87 4216800
20141003 86.66 87.31 86.22 87.16 4601400
20141006 87.68 87.97 86.76 87.03 3147300
20141007 86.45 86.45 85.33 85.35 3905000
20141008 85.41 87.47 85.00 87.41 4238200
20141009 87.33 87.98 85.82 85.89 5394400
20141010 85.78 86.70 84.99 84.99 4226400
20141013 84.76 85.25 82.61 82.78 5072300
20141014 83.27 83.39 82.51 82.74 6165000
20141015 81.30 81.79 78.41 80.93 9155600
20141016 80.29 81.47 78.81 80.24 9159300
20141017 80.91 84.52 80.90 82.58 9175000
20141020 82.79 84.10 82.63 84.01 5231100
20141021 84.70 85.66 84.44 85.64 4847100
20141022 85.62 85.87 83.93 83.96 5182200
20141023 85.13 85.85 84.87 85.61 5000300
20141024 85.69 86.43 85.59 86.40 3608000
20141027 86.01 86.75 85.76 86.63 3610100
20141028 87.07 88.01 86.96 88.01 3598400
20141029 88.24 88.99 87.65 88.34 4592500
20141030 88.59 89.49 88.20 88.74 5069300
20141031 89.94 90.60 89.37 89.95 6848600
20141103 90.32 91.21 90.22 90.85 3707900
20141104 90.62 91.43 90.50 91.38 3163100
20141105 91.76 92.45 91.76 92.42 3617300
20141106 92.13 92.20 91.11 91.58 6005100
20141107 91.71 92.48 91.23 92.26 3662500
20141110 92.21 92.43 91.85 92.40 2930500
20141111 92.28 92.59 91.49 91.74 2719800
20141112 91.16 91.67 91.10 91.55 3825200
20141113 91.70 91.70 90.94 91.07 3637900
20141114 91.07 91.24 90.35 90.67 2361600
20141117 90.24 90.26 89.65 90.13 2620500
20141118 90.21 90.93 90.03 90.58 2175500
20141119 90.30 90.76 90.02 90.50 2661200
20141120 89.83 90.91 89.82 90.62 2825700
20141121 91.66 91.68 90.30 90.39 4039200
20141124 90.80 91.17 90.21 91.04 3459500
20141125 91.20 91.58 90.76 91.40 3309600
20141126 91.71 91.71 90.93 91.45 2218200
20141128 91.61 92.55 91.58 92.42 3070000
20141201 92.07 92.63 91.66 92.14 3328100
20141202 92.60 93.00 92.32 93.00 3108100
20141203 92.61 93.12 91.05 91.25 5911100
20141204 91.85 91.85 91.19 91.83 3991000
20141205 92.29 92.86 92.05 92.65 2871500
20141208 92.68 93.89 92.40 93.56 4467600
20141209 92.19 93.40 91.98 93.36 4069100
20141210 92.86 93.69 92.56 92.75 4641100
20141211 93.11 94.62 92.95 93.13 4406400
20141212 92.40 93.02 90.94 91.00 4480300
20141215 91.44 91.58 89.15 90.04 4737900
20141216 89.37 90.79 88.19 88.24 4922700
20141217 88.56 90.57 88.34 90.44 5190300
20141218 91.70 93.21 91.49 93.17 4541300
20141219 92.96 93.91 92.35 92.90 6957300
20141222 92.99 93.66 92.83 93.62 2889600
20141223 93.70 94.28 93.65 93.82 2854100
20141224 93.96 94.79 93.96 94.08 1308900
20141226 94.20 94.80 94.20 94.29 1439900
20141229 94.00 94.89 94.00 94.27 1457000
20141230 94.23 94.46 94.03 94.27 1362600
20141231 94.65 94.75 93.00 93.04 2254300