20000103 42.53 42.59 39.88 40.82 1003531
20000104 39.99 40.04 37.90 38.28 1382358
20000105 38.28 38.34 36.90 37.39 1540995
20000106 37.39 39.28 37.17 39.11 2808733
20000107 39.11 40.82 38.11 40.21 1365160
20000110 40.21 40.71 39.66 39.72 968341
20000111 39.55 40.21 38.22 38.44 1710155
20000112 38.44 39.33 38.34 38.94 1302814
20000113 39.22 40.16 38.83 39.94 472629
20000114 40.82 42.42 40.55 41.37 1426374
20000118 38.89 40.04 37.12 37.56 2956167
20000119 38.67 38.72 37.78 38.34 2198060
20000120 38.17 38.44 37.12 37.45 1316618
20000121 38.17 38.22 36.07 36.57 1498677
20000124 36.51 36.68 36.13 36.34 1198150
20000125 36.23 36.29 35.35 35.40 1115776
20000126 35.46 37.67 35.46 37.07 1142027
20000127 37.12 38.11 35.96 36.68 1791397
20000128 36.46 36.46 35.18 35.40 610446
20000131 34.69 36.40 34.64 36.23 566657
20000201 36.68 36.73 35.35 35.52 710811
20000202 36.01 36.07 34.69 35.18 604676
20000203 35.79 36.07 34.13 34.57 979543
20000204 35.46 35.46 34.03 34.08 691349
20000207 34.00 34.77 33.06 33.55 1029626
20000208 33.94 34.27 32.67 33.06 1150725
20000209 32.72 32.78 30.79 30.95 1886366
20000210 30.95 31.34 29.19 29.63 2423907
20000211 29.63 30.12 28.74 29.73 2218569
20000214 29.52 30.29 29.19 30.24 1548170
20000215 30.46 33.00 30.12 32.78 2094757
20000216 33.83 34.66 32.72 33.16 2932162
20000217 33.39 33.55 32.39 32.50 1338423
20000218 31.84 32.01 29.41 30.51 1338084
20000222 31.34 31.84 29.02 30.02 2117145
20000223 30.95 30.95 28.96 29.24 1767868
20000224 29.41 30.90 28.35 30.62 2568186
20000225 30.68 31.79 30.34 31.45 1818071
20000228 31.34 33.78 31.34 33.50 2654120
20000229 33.61 33.71 32.17 32.55 2228633
20000301 32.62 33.78 32.50 33.33 1215515
20000302 33.39 33.78 32.28 32.55 1338989
20000303 34.05 34.77 33.11 33.55 1107758
20000306 33.71 34.49 32.50 32.78 754185
20000307 32.62 32.62 30.51 30.68 1423453
20000308 30.46 31.34 29.96 31.12 1236094
20000309 31.29 33.61 30.73 32.45 1940301
20000310 31.84 32.67 31.73 32.55 984285
20000313 32.33 33.39 32.06 33.39 1241521
20000314 33.39 34.16 33.39 33.71 1248758
20000315 33.71 36.92 33.44 36.15 3087861
20000316 37.37 41.23 37.25 41.18 4513575
20000317 41.51 42.79 40.46 40.51 2665992
20000320 39.58 39.74 36.48 36.76 1863187
20000321 36.92 39.30 36.70 38.91 1742427
20000322 39.08 41.23 38.97 40.90 1155814
20000323 40.79 41.23 39.90 40.51 1305407
20000324 40.68 41.40 39.46 39.85 967098
20000327 39.85 39.85 38.30 39.36 851539
20000328 39.41 41.02 39.30 40.13 959974
20000329 40.35 40.74 38.91 40.02 903778
20000330 40.13 41.51 39.90 41.02 1054276
20000331 41.07 43.17 40.41 42.40 1100183
20000403 42.18 43.95 42.18 43.34 1496723
20000404 43.34 43.67 39.02 41.18 1448555
20000405 41.35 42.06 40.90 40.96 917799
20000406 41.07 42.50 41.07 41.46 929219
20000407 42.01 42.18 41.40 41.79 602556
20000410 42.01 43.39 41.73 42.56 629015
20000411 43.00 44.11 42.95 43.56 1142584
20000412 43.34 46.87 43.23 44.44 2497968
20000413 44.44 44.44 40.24 41.29 1936683
20000414 39.08 39.90 37.37 37.92 2448104
20000417 37.75 38.81 37.42 38.03 1681708
20000418 38.03 40.13 37.69 39.85 1213932
20000419 40.24 40.51 39.69 40.24 704207
20000420 40.24 41.96 39.69 41.84 736206
20000424 41.84 43.23 41.07 41.67 979988
20000425 41.73 43.50 41.12 43.23 1108550
20000426 43.34 43.56 42.18 42.35 749210
20000427 41.73 41.73 40.02 40.79 1338876
20000428 39.36 39.74 37.86 38.69 1524312
20000501 37.59 40.58 37.37 39.80 873362
20000502 39.63 40.58 39.19 40.13 732362
20000503 39.90 39.90 37.25 37.53 992991
20000504 37.53 37.53 35.60 36.09 1135461
20000505 35.92 35.92 35.10 35.27 1502829
20000508 34.96 38.16 34.85 37.28 1461359
20000509 37.56 38.67 36.56 37.06 811753
20000510 37.12 37.39 36.28 36.34 754013
20000511 37.83 38.99 37.28 38.39 1010398
20000512 38.94 39.66 37.89 38.60 839776
20000515 38.72 40.19 38.39 39.58 849833
20000516 40.49 40.98 39.99 40.27 793787
20000517 39.28 39.49 38.67 38.94 450510
20000518 38.94 40.71 38.89 40.49 827686
20000519 39.72 39.88 37.83 38.94 778420
20000522 39.05 39.11 37.95 38.83 506894
20000523 39.28 40.10 38.94 39.66 539097
20000524 40.21 41.54 39.38 39.72 1091867
20000525 39.72 40.49 39.49 40.05 1030737
20000526 39.82 40.37 39.66 39.77 718194
20000530 40.27 42.04 40.05 40.88 1181811
20000531 41.37 41.98 41.05 41.82 2033677
20000601 41.59 43.36 41.59 43.06 2480345
20000602 44.59 46.36 44.52 45.36 1714128
20000605 44.59 44.86 43.86 44.59 1501699
20000606 44.69 44.69 43.75 43.98 1473789
20000607 43.98 44.86 43.91 44.52 525425
20000608 44.47 44.47 43.26 43.75 648024
20000609 44.08 44.80 42.82 43.09 402374
20000612 42.48 44.20 42.37 44.03 1031189
20000613 44.08 44.80 43.98 44.64 535708
20000614 45.03 47.57 45.03 46.76 1305879
20000615 46.24 46.24 43.86 44.47 1009946
20000616 44.47 44.47 41.15 42.92 1414919
20000619 42.82 43.26 41.70 42.14 1186896
20000620 42.26 42.92 40.93 41.59 1657179
20000621 40.05 41.21 39.99 40.93 1183280
20000622 41.05 41.05 38.50 39.33 1961248
20000623 39.33 39.77 38.77 38.89 1147460
20000626 39.11 39.93 38.83 39.38 892884
20000627 39.72 40.98 39.55 40.49 1243280
20000628 41.05 41.76 40.49 41.25 1125878
20000629 40.49 40.93 39.72 40.71 1623055
20000630 40.60 40.93 39.38 39.49 996952
20000703 39.82 40.21 39.49 40.16 298080
20000705 40.16 41.43 39.77 40.32 737742
20000706 40.21 42.48 40.05 42.48 1017856
20000707 42.48 44.64 42.31 43.59 1100455
20000710 43.36 44.08 42.92 43.81 539662
20000711 43.59 44.14 43.31 43.75 847799
20000712 43.81 44.36 43.53 43.81 1158873
20000713 45.47 46.57 45.03 45.41 1703620
20000714 45.36 45.97 44.75 45.13 1159438
20000717 44.91 44.97 44.08 44.44 717968
20000718 44.91 46.85 44.69 46.41 849268
20000719 46.46 47.35 46.24 47.13 815821
20000720 47.13 49.56 46.85 49.12 1646784
20000721 49.34 49.90 49.01 49.39 1360455
20000724 50.11 50.89 47.13 47.74 1800117
20000725 47.74 48.18 47.18 48.06 729832
20000726 48.18 48.34 46.63 47.13 1184297
20000727 47.24 50.55 47.13 50.06 1265653
20000728 50.11 50.28 49.01 50.28 1655371
20000731 50.44 52.44 50.39 51.85 1666784
20000801 51.33 51.33 49.34 50.94 2497746
20000802 50.94 51.11 48.34 49.17 1329608
20000803 49.12 50.34 48.06 49.90 1716275
20000804 49.90 52.16 49.73 52.11 2304299
20000807 51.90 51.96 50.80 51.69 1202050
20000808 51.63 52.46 50.96 51.13 1091931
20000809 51.08 51.08 49.25 49.97 1273204
20000810 49.97 50.47 49.14 49.48 396542
20000811 49.48 50.47 48.70 50.19 660264
20000814 50.25 51.08 49.58 50.86 562229
20000815 50.64 50.69 48.15 48.36 900041
20000816 48.70 49.19 48.59 48.75 826854
20000817 48.70 49.36 48.42 49.11 592837
20000818 48.97 49.03 48.31 48.64 546643
20000821 48.80 50.30 48.59 50.03 914950
20000822 50.47 51.96 50.36 51.41 1148290
20000823 51.52 51.96 50.74 51.41 916870
20000824 51.35 52.35 51.30 52.35 936183
20000825 51.90 52.13 51.41 51.57 466115
20000828 51.63 53.67 51.57 52.96 1307878
20000829 53.18 53.57 51.90 53.23 939458
20000830 52.90 53.62 52.41 52.85 567763
20000831 52.85 54.56 52.85 53.42 972663
20000901 54.51 54.51 52.79 53.23 801442
20000905 53.23 55.28 53.23 54.12 1292405
20000906 55.00 56.22 54.67 55.39 1562225
20000907 55.34 57.55 54.79 56.67 2239204
20000908 57.06 58.33 56.39 57.69 1305958
20000911 57.94 58.54 57.38 58.16 1763602
20000912 57.77 58.33 57.16 58.22 1295567
20000913 57.77 59.05 57.66 58.44 1616550
20000914 58.54 58.93 56.77 57.00 1345375
20000915 57.00 58.44 56.50 56.67 1524389
20000918 57.11 57.28 54.56 54.56 1788223
20000919 54.79 56.61 54.45 55.61 1362090
20000920 55.61 55.78 53.79 55.34 849782
20000921 55.12 56.50 54.12 56.50 1273882
20000922 56.28 57.99 55.61 57.99 1770717
20000925 59.32 61.54 58.88 60.82 2670646
20000926 61.98 62.53 58.83 59.18 1710406
20000927 59.43 61.15 59.32 60.70 1104807
20000928 61.37 63.53 61.15 63.25 1273091
20000929 63.03 63.14 61.59 62.03 1397780
20001002 61.87 62.76 60.26 62.42 943072
20001003 63.20 64.86 61.98 62.86 1991633
20001004 62.20 64.30 61.87 63.09 1458769
20001005 63.09 64.80 63.09 63.53 1458430
20001006 61.87 61.87 56.72 58.71 2564253
20001009 58.71 59.38 57.72 59.05 1383436
20001010 58.99 59.10 55.56 56.33 2124680
20001011 55.78 58.16 55.00 57.89 2311036
20001012 58.66 59.32 54.40 54.79 2608640
20001013 54.67 60.10 54.12 59.99 1354749
20001016 60.65 62.59 60.54 61.76 1519194
20001017 62.20 62.64 57.77 58.49 1720345
20001018 55.39 60.65 55.39 59.60 1531166
20001019 60.76 62.37 60.31 60.87 1687366
20001020 60.43 60.76 59.82 60.54 1613388
20001023 59.76 59.82 56.50 58.22 1839387
20001024 58.66 60.54 56.77 56.89 2232653
20001025 54.90 54.90 51.57 53.35 3002697
20001026 51.69 52.13 45.87 52.13 6261436
20001027 52.13 54.35 50.03 53.62 2916861
20001030 53.74 56.33 53.46 55.17 1154953
20001031 54.67 56.22 53.02 55.89 1397780
20001101 55.56 55.56 53.79 54.73 972099
20001102 54.84 56.05 54.35 55.78 913030
20001103 55.78 55.78 53.51 54.40 721592
20001106 54.48 57.03 53.32 56.69 1043697
20001107 56.69 58.24 56.30 56.97 1102628
20001108 56.97 57.03 55.19 56.64 971446
20001109 55.36 57.41 54.03 54.92 1650272
20001110 54.70 54.70 51.93 52.43 1165283
20001113 51.93 52.93 47.89 50.05 2740143
20001114 51.32 52.65 49.66 51.27 1911507
20001115 50.54 52.60 49.77 50.60 2045737
20001116 50.05 51.10 48.99 48.99 1609405
20001117 47.73 49.06 45.95 46.50 3101740
20001120 46.06 46.11 40.64 43.90 4276280
20001121 42.96 45.57 41.24 44.07 4140131
20001122 45.62 45.62 42.85 42.91 2021691
20001124 42.96 44.12 42.96 43.95 583996
20001127 46.06 48.38 45.89 47.78 2366354
20001128 47.83 48.61 47.00 47.28 1951020
20001129 47.50 50.15 47.39 49.94 2008821
20001130 49.21 50.71 47.89 49.44 2931271
20001201 49.66 51.27 49.60 50.38 1921216
20001204 48.50 48.77 46.89 47.94 2468071
20001205 48.67 52.98 48.11 52.43 2671052
20001206 51.82 55.26 51.27 51.65 2601962
20001207 51.38 52.93 50.93 51.38 1753683
20001208 52.98 53.32 52.09 52.60 1501592
20001211 52.65 54.42 52.31 53.70 955979
20001212 53.70 53.76 52.26 52.81 967720
20001213 53.37 53.70 51.43 51.43 1225117
20001214 51.48 51.99 50.05 51.32 1931602
20001215 51.32 51.82 50.27 51.15 2137294
20001218 52.48 54.42 52.26 53.64 1747925
20001219 53.42 54.53 51.71 51.93 1529025
20001220 51.38 52.43 50.38 52.09 1456096
20001221 52.37 53.25 51.10 52.60 1355283
20001222 53.25 54.87 53.15 54.64 1202990
20001226 54.70 55.80 54.25 55.80 609510
20001227 56.03 56.91 55.14 56.08 1465240
20001228 56.30 58.85 56.19 58.07 986799
20001229 59.57 60.23 58.19 58.29 876051
20010102 57.24 57.24 54.09 54.87 1405972
20010103 54.25 60.90 53.59 59.35 2210787
20010104 58.68 62.40 58.29 59.35 3503752
20010105 54.58 57.52 54.58 57.13 2283039
20010108 57.13 57.52 54.92 55.53 1781341
20010109 55.97 56.52 53.42 53.81 1440968
20010110 53.59 55.80 53.32 55.75 1252324
20010111 55.75 58.74 55.75 56.35 1363750
20010112 56.47 57.58 55.75 56.30 1046633
20010116 56.91 58.57 56.25 57.30 1413648
20010117 58.46 60.18 58.13 58.57 2824248
20010118 57.74 58.91 54.97 56.25 4432525
20010119 54.70 55.14 53.42 54.42 4350677
20010122 54.03 56.19 53.64 55.26 3224455
20010123 55.47 56.42 55.31 55.80 1573053
20010124 56.14 58.19 55.75 58.07 1812048
20010125 57.85 58.02 56.58 57.08 1220375
20010126 57.08 58.19 56.08 58.13 1008249
20010129 58.13 60.21 58.11 59.57 1798162
20010130 59.57 59.70 57.58 57.58 3595083
20010131 57.13 57.13 54.95 55.82 2411398
20010201 55.89 55.89 54.92 55.39 1696220
20010202 55.54 56.68 54.53 54.77 1240583
20010205 54.71 54.92 54.08 54.70 988944
20010206 54.70 55.43 53.67 54.82 1427248
20010207 54.82 56.42 54.52 54.52 1075402
20010208 54.54 56.14 54.54 54.69 1345437
20010209 54.64 56.10 54.37 55.16 875555
20010212 54.94 56.49 54.94 56.49 1189825
20010213 56.58 56.98 55.39 55.39 894513
20010214 55.40 55.61 53.17 53.26 1506916
20010215 53.48 54.37 51.67 54.07 2745151
20010216 54.07 54.92 53.53 53.61 1440451
20010220 53.04 53.80 51.00 51.31 1849623
20010221 51.27 51.27 49.09 49.49 2313185
20010222 49.49 49.49 44.84 48.62 3375271
20010223 48.56 50.06 47.14 49.76 2131168
20010226 50.05 50.35 47.93 49.18 2176419
20010227 49.09 51.66 48.02 51.30 2671577
20010228 51.52 51.53 47.94 48.96 1813851
20010301 49.45 49.49 48.19 49.45 1354916
20010302 49.45 51.40 49.05 50.73 1202238
20010305 52.06 52.11 49.76 50.30 1412015
20010306 50.52 52.37 50.09 50.73 883680
20010307 50.96 51.35 49.63 50.53 1688595
20010308 50.82 51.32 50.47 50.92 990430
20010309 50.92 50.96 49.27 50.21 1072580
20010312 49.54 49.54 46.08 46.21 1908076
20010313 47.50 49.18 46.75 49.00 1784963
20010314 47.06 48.39 45.95 47.41 1772325
20010315 48.25 49.09 47.90 47.96 2162539
20010316 47.96 48.77 47.32 48.19 1901757
20010319 48.41 48.88 46.35 47.80 1701910
20010320 47.85 48.34 45.77 45.82 1844432
20010321 45.24 46.16 43.60 43.60 3029292
20010322 42.94 43.42 41.56 42.39 3908909
20010323 42.76 45.64 42.54 45.23 1903675
20010326 45.90 47.05 44.72 45.38 1381208
20010327 45.37 48.61 44.80 48.28 2324582
20010328 47.23 49.18 46.97 48.70 2539324
20010329 48.34 48.83 46.17 46.97 3398855
20010330 47.50 49.18 47.27 49.18 2779794
20010402 47.50 50.09 46.88 49.76 3048814
20010403 49.40 49.80 47.71 47.72 2025095
20010404 47.72 48.15 45.74 46.39 1476110
20010405 47.37 49.00 47.24 48.79 1496422
20010406 48.08 49.16 47.49 47.66 1333475
20010409 47.67 49.01 47.67 48.74 1733394
20010410 49.49 52.20 49.26 51.58 2559636
20010411 54.41 54.49 52.86 53.29 3742578
20010412 52.64 53.61 52.33 52.95 2114242
20010416 53.13 53.79 51.93 52.33 1239815
20010417 52.33 53.97 51.74 51.74 1860794
20010418 53.75 58.80 53.71 58.49 4121394
20010419 57.16 58.10 55.40 56.51 3531447
20010420 55.30 56.16 55.21 55.74 2300885
20010423 55.83 56.01 54.77 55.26 1380193
20010424 55.21 55.70 53.97 54.41 1321514
20010425 54.41 55.12 53.64 54.91 1461327
20010426 54.85 56.27 54.68 55.63 1151120
20010427 56.45 56.89 56.01 56.71 963009
20010430 56.80 57.56 55.40 55.71 1123134
20010501 55.48 56.66 54.99 56.60 1000586
20010502 56.60 57.50 56.27 57.11 870251
20010503 56.89 57.51 55.83 56.20 1437066
20010504 55.34 58.13 54.63 57.70 2151480
20010507 57.79 58.10 57.45 57.85 1448765
20010508 57.18 57.51 56.76 56.92 1785351
20010509 56.12 56.52 55.68 56.52 2040949
20010510 57.18 57.67 56.38 56.56 1420340
20010511 56.56 57.54 56.29 56.72 1776779
20010514 56.59 57.15 55.76 56.07 1023520
20010515 56.21 57.23 55.35 57.03 1586603
20010516 56.47 59.22 56.04 59.04 2086068
20010517 58.88 59.62 58.62 59.19 2378551
20010518 59.11 59.40 57.98 59.02 932155
20010521 58.87 61.17 58.49 61.15 1262988
20010522 62.06 64.35 61.84 63.88 3921163
20010523 63.57 63.63 61.30 61.62 4195147
20010524 61.44 61.79 59.89 60.29 1895892
20010525 59.27 60.14 59.27 59.60 885569
20010529 60.46 60.55 58.81 59.04 1166660
20010530 58.91 59.70 57.63 58.19 1570698
20010531 58.87 58.90 57.57 57.72 1212906
20010601 58.33 59.44 57.36 59.44 1359655
20010604 59.22 59.84 58.53 59.84 1049463
20010605 59.75 61.17 59.67 61.17 1240542
20010606 60.60 60.60 58.65 58.73 1598898
20010607 58.60 58.61 57.73 58.61 1273478
20010608 58.49 58.72 58.02 58.38 660088
20010611 58.38 59.37 57.63 58.09 1338337
20010612 56.93 58.16 56.10 58.06 1696580
20010613 57.53 58.02 56.15 56.39 1871302
20010614 55.14 55.29 53.02 53.64 3107445
20010615 52.31 54.42 52.31 53.41 3319729
20010618 53.19 53.28 51.86 52.51 2235524
20010619 53.46 53.89 52.84 53.30 1830583
20010620 53.46 54.52 53.19 53.65 2270153
20010621 53.99 56.21 53.77 55.76 2595459
20010622 55.98 55.98 54.39 54.90 1360670
20010625 54.99 55.07 52.84 53.56 1424965
20010626 51.95 52.97 51.95 52.79 2046138
20010627 53.19 54.11 51.42 51.42 4305575
20010628 51.73 54.48 51.73 53.64 3624281
20010629 53.37 54.44 53.02 53.33 2460216
20010702 53.72 54.48 53.37 54.06 1786592
20010703 54.04 54.40 53.80 54.11 1042808
20010705 54.11 55.10 53.82 54.97 2413405
20010706 54.97 55.01 52.98 53.30 1532911
20010709 53.41 53.46 52.00 52.54 2237780
20010710 52.84 53.18 51.95 52.31 2129608
20010711 52.22 52.44 50.83 52.25 2119794
20010712 54.30 56.12 53.86 55.98 3208398
20010713 55.94 58.42 55.72 58.17 3292658
20010716 58.17 58.87 56.85 57.38 1920144
20010717 57.09 59.62 57.09 59.41 2368286
20010718 58.25 59.42 57.34 58.05 3410530
20010719 58.16 58.25 55.07 56.11 3856981
20010720 56.52 56.56 55.36 56.23 2374039
20010723 56.38 57.01 56.15 56.32 1612320
20010724 56.33 57.16 54.78 55.18 1711243
20010725 56.34 56.34 54.35 55.19 1315326
20010726 55.19 55.97 54.52 55.59 1608485
20010727 55.32 57.32 55.32 57.06 1036379
20010730 57.06 57.40 55.41 56.00 1081159
20010731 56.00 58.16 56.00 56.98 1679209
20010801 56.96 59.17 56.74 58.22 1195423
20010802 58.78 59.16 58.20 58.42 1299083
20010803 58.42 58.42 57.46 58.24 744235
20010806 58.45 59.11 57.46 57.60 740997
20010807 57.56 58.45 56.96 57.03 982396
20010808 56.94 56.94 55.20 55.46 1811452
20010809 55.46 55.47 53.76 55.18 2095358
20010810 55.18 55.38 53.92 55.01 1331360
20010813 55.30 56.03 54.13 55.78 1444561
20010814 55.88 57.12 55.88 56.87 1344777
20010815 56.87 57.36 55.92 56.42 1083985
20010816 56.20 56.20 54.28 54.99 1515030
20010817 54.81 54.82 53.44 54.11 1436443
20010820 54.23 55.17 54.12 54.85 905162
20010821 55.01 55.42 52.62 52.66 1731850
20010822 53.13 53.79 51.99 53.44 2893520
20010823 53.44 53.92 53.04 53.40 1129198
20010824 53.53 53.65 51.17 52.46 3401349
20010827 52.51 52.51 51.69 52.13 1909996
20010828 52.28 52.37 50.26 50.91 2240243
20010829 50.91 51.22 49.74 50.27 2018575
20010830 49.58 49.93 48.20 48.99 3397628
20010831 49.00 49.84 48.51 49.32 2159288
20010904 47.45 48.40 45.45 46.79 7127758
20010905 46.96 47.18 45.01 46.55 4476201
20010906 46.21 46.21 44.08 44.56 3504628
20010907 43.10 44.21 42.62 43.02 4669455
20010910 42.66 45.50 42.66 44.67 3843331
20010917 39.91 41.46 38.58 39.84 4413512
20010918 40.32 40.35 36.94 37.21 3443630
20010919 37.34 38.09 33.32 35.55 4015051
20010920 35.55 35.70 33.84 35.43 3294687
20010921 34.19 35.48 32.28 35.48 5831464
20010924 38.58 39.20 37.69 38.18 4624468
20010925 38.31 39.56 37.17 37.96 3481402
20010926 39.02 39.54 38.05 38.82 3061857
20010927 39.02 39.49 37.69 38.78 2411962
20010928 39.56 41.29 39.13 40.82 3215310
20011001 41.02 41.91 40.68 41.29 2269332
20011002 41.46 42.06 40.80 41.70 2321310
20011003 41.45 43.17 40.93 43.02 2282073
20011004 43.55 44.13 42.39 42.62 2144066
20011005 42.13 42.48 40.68 41.68 2380730
20011008 41.69 41.69 39.91 40.26 1640522
20011009 40.66 41.51 40.26 40.67 1747184
20011010 40.77 42.84 40.35 42.55 2006060
20011011 43.28 44.57 41.60 42.31 3651317
20011012 42.31 42.31 37.74 39.73 8998742
20011015 39.73 39.78 37.30 37.69 5715781
20011016 37.92 39.91 37.59 38.25 4407874
20011017 43.46 43.46 42.42 42.47 10567442
20011018 42.88 43.77 42.32 43.15 3705776
20011019 42.35 42.78 40.35 42.28 8392369
20011022 42.39 43.50 41.47 42.26 5067916
20011023 42.27 42.91 41.77 42.22 3369440
20011024 42.23 42.35 40.18 40.66 5992133
20011025 40.58 41.11 38.14 39.74 7312556
20011026 39.74 41.40 39.40 40.90 3923948
20011029 40.44 40.45 39.47 39.48 4574407
20011030 39.38 39.46 38.14 38.63 3314418
20011031 38.67 38.85 36.36 36.64 6733582
20011101 37.07 39.20 36.59 38.54 6749367
20011102 38.49 39.50 37.82 39.06 3723139
20011105 39.06 40.11 39.06 39.71 1943982
20011106 39.89 42.24 39.49 41.83 3947797
20011107 41.71 44.38 41.49 44.16 5241381
20011108 44.37 47.92 44.07 44.37 5509563
20011109 44.37 45.53 43.32 44.95 3038683
20011112 44.96 46.15 43.62 45.97 3260665
20011113 46.68 48.14 46.06 47.82 4070282
20011114 48.10 48.46 47.59 48.37 3768070
20011115 47.43 49.34 47.21 48.48 3599611
20011116 47.05 47.61 45.35 46.06 4570588
20011119 46.06 47.14 45.07 46.01 3273962
20011120 46.02 46.02 45.08 45.37 2700864
20011121 45.38 45.70 44.07 44.73 3003075
20011123 44.74 46.25 44.68 46.18 1145408
20011126 46.64 47.21 45.93 47.09 1760311
20011127 46.87 48.81 46.87 48.32 3178633
20011128 48.10 48.11 46.15 46.18 2003478
20011129 46.18 46.59 45.70 45.70 2616014
20011130 44.55 45.44 44.37 44.40 3838722
20011203 43.84 43.85 42.78 43.09 3357571
20011204 43.71 44.59 43.25 44.51 3181112
20011205 44.42 46.59 44.42 45.57 2026014
20011206 45.70 47.83 45.66 47.49 2344903
20011207 46.59 46.90 45.66 46.21 2604070
20011210 45.70 46.09 44.37 44.46 2037395
20011211 45.26 46.37 44.99 45.33 2954622
20011212 44.77 44.86 43.04 43.96 3961882
20011213 43.57 44.27 42.82 42.86 2591450
20011214 42.95 43.49 41.27 42.50 2802277
20011217 42.60 44.22 42.51 43.44 1647404
20011218 44.04 44.99 43.91 44.44 2061734
20011219 44.45 46.33 44.28 45.88 2384116
20011220 45.89 46.59 45.37 45.53 2645762
20011221 45.75 45.75 44.57 44.68 2392567
20011224 44.73 45.10 44.64 44.71 424697
20011226 44.68 45.89 44.59 45.56 1561315
20011227 45.53 47.29 45.53 46.86 1414604
20011228 46.86 48.86 46.86 48.57 2494994
20011231 48.57 48.99 47.82 47.88 2069284
20020102 48.06 48.06 46.33 47.14 2199318
20020103 47.24 47.90 46.77 47.35 2190529
20020104 48.81 50.63 48.59 50.50 3849652
20020107 49.70 51.30 48.94 49.08 3471042
20020108 49.08 49.08 47.75 48.29 4279081
20020109 48.50 48.69 47.75 48.10 2391102
20020110 48.06 48.77 47.04 47.43 2966003
20020111 47.39 47.40 46.33 46.52 2352903
20020114 46.34 47.04 46.06 46.41 2029394
20020115 46.50 48.36 46.37 47.52 3190577
20020116 47.57 49.25 46.91 48.24 5268425
20020117 48.59 49.61 48.23 49.17 3175365
20020118 48.59 49.12 48.37 48.67 2827743
20020122 47.92 48.35 47.12 47.18 2617592
20020123 47.18 47.47 46.15 46.15 2944143
20020124 46.19 47.48 46.19 46.77 2578041
20020125 46.72 47.42 46.72 47.26 1777438
20020128 45.78 46.28 44.86 45.49 4780176
20020129 45.49 45.49 41.49 41.81 7681838
20020130 42.15 43.56 39.81 42.51 9826167
20020131 42.62 44.52 42.48 44.52 3922669
20020201 43.80 43.84 41.94 42.96 5828452
20020204 42.11 42.12 39.98 40.43 5445335
20020205 40.47 40.83 38.78 39.54 4970044
20020206 39.87 39.96 38.19 39.44 5395863
20020207 39.03 42.40 38.63 40.99 5407800
20020208 40.99 42.46 40.99 42.20 3528623
20020211 41.51 41.52 40.00 40.56 5737081
20020212 41.51 42.93 41.29 42.27 4576940
20020213 42.89 43.69 42.85 43.29 2993935
20020214 42.85 43.63 41.96 42.14 3372203
20020215 42.53 42.53 40.28 40.84 4623449
20020219 40.27 41.16 39.97 40.30 2737515
20020220 40.49 41.59 39.52 41.48 2459023
20020221 41.25 41.55 39.55 39.87 2979296
20020222 40.00 40.14 38.35 39.15 3935157
20020225 39.20 41.74 39.20 41.74 3011391
20020226 41.65 42.31 40.63 42.07 2768371
20020227 42.85 44.31 42.71 43.42 3672768
20020228 43.60 44.67 43.55 43.75 3507564
20020301 43.91 45.29 43.38 44.92 2444608
20020304 46.62 49.22 46.58 49.02 6349022
20020305 48.48 51.24 48.40 49.91 7091030
20020306 49.59 51.02 49.52 50.70 3910832
20020307 51.68 51.90 51.15 51.67 5336741
20020308 53.28 53.46 51.34 51.91 5737757
20020311 52.21 54.52 52.21 54.05 6157692
20020312 53.19 54.74 53.10 54.20 5529648
20020313 53.63 53.81 52.75 52.92 4432907
20020314 53.01 53.50 52.56 53.08 2945399
20020315 53.28 55.19 53.26 55.10 2313752
20020318 55.11 56.21 54.83 55.48 3036165
20020319 55.77 56.92 55.63 56.66 3376032
20020320 56.21 56.38 55.06 55.19 2321184
20020321 55.19 55.38 53.95 55.30 2107106
20020322 55.30 56.65 54.89 56.27 2526478
20020325 56.17 56.43 53.58 53.76 3236504
20020326 53.79 55.97 53.79 55.72 3336505
20020327 55.72 56.76 55.52 56.76 2216679
20020328 56.76 57.64 55.90 56.70 1953727
20020401 56.70 57.72 55.46 56.48 1564085
20020402 56.25 57.71 56.08 56.82 3324343
20020403 56.73 56.74 54.52 55.01 3229748
20020404 54.17 55.14 54.08 54.82 2576366
20020405 55.14 56.08 54.39 54.58 3110378
20020408 54.17 55.77 54.12 55.73 2181093
20020409 56.03 57.18 55.73 55.94 2288414
20020410 56.83 57.22 56.09 57.19 2299788
20020411 57.19 57.72 54.70 55.30 3563083
20020412 55.77 56.33 55.23 55.46 2430982
20020415 55.94 56.25 54.83 55.03 1387057
20020416 55.50 56.82 55.50 56.62 2339653
20020417 56.62 59.05 56.09 56.75 10815262
20020418 56.83 57.86 56.65 57.80 7377068
20020419 58.07 58.43 57.41 58.39 3014994
20020422 57.72 58.47 57.29 57.70 3280198
20020423 57.45 58.66 57.33 58.16 3058350
20020424 58.12 58.47 56.74 57.19 3820291
20020425 57.20 57.20 55.54 55.84 3685831
20020426 56.05 56.48 54.97 55.10 2596974
20020429 55.06 55.10 51.99 52.17 5472665
20020430 52.45 53.55 52.45 53.18 4456444
20020501 52.88 53.05 50.79 52.66 3972657
20020502 52.67 53.90 52.34 53.76 3560493
20020503 53.28 53.46 52.61 53.05 2676479
20020506 52.90 53.45 50.99 50.99 2557304
20020507 51.66 52.66 51.36 51.79 2508564
20020508 53.30 55.70 53.26 55.53 3328468
20020509 54.99 55.08 53.75 53.77 1900277
20020510 53.77 55.07 53.30 53.57 3384975
20020513 54.41 55.42 53.86 55.10 2208023
20020514 57.08 57.68 55.92 57.43 2931349
20020515 57.08 57.27 56.28 57.27 1989427
20020516 57.12 57.16 55.54 56.81 3101430
20020517 56.81 57.14 56.06 57.04 2145438
20020520 57.04 57.24 55.71 55.78 1940125
20020521 56.50 56.59 54.58 55.08 2275448
20020522 54.86 55.44 54.41 55.39 1328573
20020523 55.40 56.28 54.98 56.27 1518128
20020524 56.05 56.64 55.86 56.37 1185281
20020528 56.32 56.50 54.66 54.73 2235938
20020529 54.64 55.88 54.56 55.29 1815856
20020530 55.08 55.29 54.59 55.14 1732785
20020531 54.86 55.97 54.81 55.47 1554599
20020603 55.17 55.84 53.77 53.77 1816306
20020604 53.70 53.79 52.02 52.62 3718384
20020605 52.64 53.96 52.64 53.70 2000683
20020606 53.75 53.86 52.85 53.11 1934159
20020607 52.42 53.47 51.77 53.30 2167500
20020610 53.39 53.44 52.04 53.13 1876077
20020611 53.57 54.41 52.27 52.41 2020044
20020612 52.50 52.59 50.09 50.64 4518252
20020613 50.73 50.73 48.52 49.10 4496303
20020614 48.15 49.52 46.20 49.42 4112240
20020617 50.55 52.95 50.46 52.95 4032433
20020618 52.42 53.38 52.24 53.12 2988643
20020619 52.42 52.73 51.79 52.17 3192043
20020620 52.17 52.17 50.59 50.68 3240220
20020621 50.46 50.99 49.96 50.95 2403994
20020624 50.28 52.42 49.07 51.56 2899606
20020625 51.56 53.29 51.08 51.14 2286704
20020626 50.15 50.73 49.40 50.46 2981101
20020627 51.39 52.64 50.86 52.50 3013069
20020628 52.51 54.99 52.42 54.24 3453863
20020701 54.01 54.28 51.78 52.00 3221422
20020702 52.01 52.01 50.37 50.42 3012393
20020703 49.75 51.07 48.78 51.07 2728286
20020705 51.62 53.57 51.44 53.26 1196313
20020708 52.95 53.88 51.31 51.55 3225024
20020709 51.17 51.53 49.26 49.26 3564737
20020710 49.79 50.46 45.62 45.67 10318477
20020711 45.84 45.86 43.21 44.79 9670568
20020712 45.13 46.72 44.02 45.75 5061703
20020715 45.40 45.44 42.82 45.41 4656704
20020716 45.09 46.12 43.82 44.95 4523093
20020717 29.76 36.98 26.64 27.08 48076164
20020718 27.01 30.38 26.64 29.59 21541842
20020719 29.74 33.05 29.45 31.28 10978880
20020722 31.76 32.87 30.29 30.29 10596506
20020723 30.48 30.69 26.83 27.53 9611360
20020724 24.88 30.21 23.59 29.59 13385238
20020725 28.87 30.53 27.53 28.78 8203206
20020726 29.98 29.98 26.87 27.10 10787299
20020729 27.10 28.74 25.23 26.07 11734286
20020730 26.21 27.01 24.48 26.59 12440277
20020731 26.77 28.23 26.71 28.16 7767589
20020801 28.25 28.25 26.44 26.65 4624624
20020802 26.70 26.76 24.89 25.41 3922235
20020805 25.45 25.66 21.50 21.94 10616092
20020806 23.03 24.50 22.55 23.76 9484929
20020807 23.76 24.46 21.39 22.48 13590087
20020808 23.35 25.21 21.57 24.64 9908488
20020809 24.37 26.32 23.94 25.88 6169657
20020812 25.12 25.75 24.29 25.68 5075060
20020813 25.88 26.75 25.41 25.97 5636245
20020814 23.84 27.66 23.39 27.61 10260647
20020815 27.75 29.44 27.48 29.13 7438871
20020816 28.55 29.70 27.75 28.90 4573581
20020819 28.46 31.31 28.15 30.95 6214070
20020820 30.73 31.48 29.97 31.11 3844187
20020821 31.22 31.92 30.59 31.38 3649105
20020822 31.71 33.80 31.04 33.07 6280522
20020823 32.86 32.95 31.86 32.07 3496525
20020826 32.28 32.77 31.26 32.58 3049129
20020827 33.13 33.45 31.57 31.84 3422202
20020828 31.53 31.64 30.95 31.42 3344844
20020829 30.91 31.93 30.24 31.58 4602815
20020830 31.31 32.42 31.07 31.72 2464220
20020903 31.06 31.10 29.72 29.74 4555366
20020904 30.15 31.85 29.74 31.60 3592098
20020905 31.17 31.86 30.28 31.19 3952691
20020906 31.84 32.91 31.72 32.47 3200697
20020909 32.24 35.47 32.20 35.11 6749281
20020910 34.23 35.01 33.48 34.64 5726084
20020911 35.57 36.91 35.57 36.46 5317029
20020912 36.02 36.02 34.29 34.33 5033682
20020913 33.62 35.22 33.35 34.61 3346081
20020916 34.51 35.13 33.12 34.39 2116782
20020917 34.37 34.39 30.86 31.34 8139480
20020918 31.34 33.00 30.24 32.01 8470052
20020919 31.13 31.78 30.91 31.01 3609864
20020920 31.01 31.31 30.37 30.99 4768888
20020923 30.42 31.09 29.70 30.82 3627516
20020924 30.83 31.57 29.79 30.46 4102235
20020925 31.26 31.79 29.70 31.47 6193606
20020926 31.55 32.55 31.46 32.23 4021166
20020927 32.02 32.68 30.37 30.86 3763231
20020930 30.59 31.59 28.80 31.06 6103092
20021001 31.48 32.46 30.11 32.30 3187092
20021002 31.57 31.82 28.90 29.88 4892346
20021003 30.04 30.37 28.77 28.84 4637446
20021004 29.39 29.43 26.57 27.02 7272911
20021007 25.79 26.15 24.74 24.96 8037610
20021008 25.21 27.53 24.50 26.41 6709590
20021009 25.53 25.57 23.27 23.57 8595309
20021010 23.58 26.24 23.21 25.99 5949500
20021011 26.00 28.37 26.00 27.27 6509785
20021014 27.05 28.73 26.86 28.60 3581079
20021015 32.24 32.40 30.03 30.81 8767116
20021016 25.79 26.18 22.67 24.77 23806884
20021017 26.68 27.18 24.68 25.76 9778283
20021018 25.50 27.13 25.05 26.83 5067302
20021021 26.68 28.16 26.24 28.13 4595282
20021022 27.53 29.39 27.35 28.66 4629800
20021023 28.66 28.66 26.83 28.26 4897294
20021024 28.99 29.12 25.15 25.57 10105031
20021025 26.50 27.03 25.50 26.96 6614354
20021028 26.97 28.24 26.97 27.47 5270817
20021029 27.14 27.35 25.90 26.93 4648915
20021030 27.11 28.44 26.74 27.87 3874096
20021031 27.88 28.48 27.01 27.10 2916675
20021101 27.11 28.02 26.34 27.84 5359194
20021104 28.55 30.26 28.55 29.41 5635795
20021105 29.22 30.03 28.73 29.97 4922817
20021106 30.17 30.31 28.49 29.43 6686040
20021107 28.93 29.11 27.44 27.55 5734583
20021108 27.64 28.10 25.89 26.10 5679983
20021111 26.05 26.81 25.12 26.11 4637413
20021112 26.12 26.28 25.34 25.43 4219486
20021113 25.44 25.91 24.16 25.07 6465280
20021114 27.99 27.99 26.48 26.70 12062913
20021115 26.71 27.84 26.27 27.59 7026111
20021118 27.59 27.76 25.72 25.76 7546946
20021119 25.76 26.24 25.38 25.83 4763914
20021120 25.84 26.30 25.83 26.15 3847621
20021121 26.59 29.73 26.53 29.51 9462443
20021122 29.52 29.82 27.93 28.07 10613651
20021125 28.44 30.47 28.33 30.01 4925355
20021126 30.24 31.13 29.20 29.33 4786384
20021127 30.17 30.92 29.62 30.84 3348244
20021129 30.76 30.80 30.08 30.09 1030661
20021202 30.09 32.44 30.09 31.89 5369234
20021203 30.26 31.33 30.15 30.26 6059375
20021204 29.73 31.64 28.97 30.69 4187131
20021205 30.71 31.31 30.40 30.82 2869651
20021206 30.04 31.12 29.64 30.06 4431708
20021209 30.09 30.44 28.93 29.16 3272748
20021210 29.16 29.66 28.72 29.33 3055471
20021211 28.90 28.90 27.85 28.66 5767612
20021212 28.50 29.88 28.39 28.55 3383071
20021213 28.56 28.56 26.88 26.88 6313389
20021216 27.26 28.91 27.24 28.71 3745836
20021217 28.44 29.29 28.17 28.39 3111981
20021218 27.86 27.99 26.98 27.29 3611583
20021219 27.30 27.98 27.17 27.58 3182309
20021220 27.58 28.48 27.58 28.07 3334425
20021223 28.15 29.03 27.90 28.13 2688774
20021224 27.70 28.30 27.70 27.82 743730
20021226 28.20 28.51 27.53 27.82 1522511
20021227 27.74 27.77 26.19 26.39 3750442
20021230 26.39 27.04 26.13 26.80 2643386
20021231 26.93 27.13 26.28 26.45 2220404
20030102 26.88 28.33 26.61 28.23 5320700
20030103 28.24 28.60 27.74 28.26 2422963
20030106 28.60 30.60 28.53 29.59 5349461
20030107 29.48 30.04 28.53 28.66 3734377
20030108 28.67 32.58 28.35 31.52 16121969
20030109 32.06 32.67 30.58 32.50 9112710
20030110 32.50 34.98 31.65 34.71 12468032
20030113 34.82 35.34 33.89 34.62 5424171
20030114 34.18 34.55 33.91 34.45 3437559
20030115 34.46 34.46 32.14 32.89 9080355
20030116 32.26 32.71 31.22 31.31 9121698
20030117 30.44 30.71 28.88 29.60 10767115
20030121 29.61 30.17 28.26 28.47 4601350
20030122 28.47 29.81 28.16 29.20 5570670
20030123 29.27 29.64 27.46 28.71 7817587
20030124 28.75 29.05 27.99 28.06 3291622
20030127 27.77 28.53 26.92 27.08 4330933
20030128 27.37 28.33 27.37 28.18 3684158
20030129 28.00 28.62 27.34 28.34 3839757
20030130 28.35 28.35 27.42 27.66 3362512
20030131 27.67 27.97 26.76 27.64 3821332
20030203 27.65 28.75 27.64 28.32 3165345
20030204 27.64 27.99 27.15 27.63 3335774
20030205 27.70 28.30 26.99 27.21 2793480
20030206 27.21 27.21 26.57 26.57 3286133
20030207 27.08 27.63 26.39 26.73 2747124
20030210 26.80 26.89 25.88 26.58 2836361
20030211 26.58 27.15 26.39 26.47 2821207
20030212 26.19 27.05 26.12 26.50 4605143
20030213 26.51 26.51 25.05 25.93 6157290
20030214 26.01 26.99 25.84 26.91 3240673
20030218 27.17 28.86 27.17 28.60 4523540
20030219 28.61 29.17 27.12 27.48 4623776
20030220 27.62 27.62 26.75 26.88 2613214
20030221 26.99 27.70 26.60 27.46 2624214
20030224 27.29 27.30 26.33 26.53 2922903
20030225 26.33 26.91 25.75 26.82 3918867
20030226 26.71 26.83 26.39 26.59 2785625
20030227 26.82 27.55 26.60 27.08 2357853
20030228 27.17 27.73 27.01 27.59 2763400
20030303 24.41 25.35 24.10 25.17 20643954
20030304 25.18 25.18 24.19 24.38 8010145
20030305 24.54 24.90 24.28 24.69 4065349
20030306 24.70 24.77 23.98 23.98 3290623
20030307 24.10 24.75 23.16 24.48 3967694
20030310 24.37 25.03 23.91 24.09 4247189
20030311 23.97 24.27 22.19 22.61 7502903
20030312 22.62 23.42 22.57 23.40 4954230
20030313 24.62 25.45 24.16 25.21 5054467
20030314 25.39 25.44 24.54 25.17 4509846
20030317 25.17 26.83 24.59 26.69 5563393
20030318 26.87 27.33 26.52 27.02 4299271
20030319 27.13 28.19 27.03 27.97 5640955
20030320 27.90 28.38 26.82 27.78 4570347
20030321 28.29 29.23 28.06 29.04 4438681
20030324 27.89 28.61 27.46 27.85 3580780
20030325 27.64 28.50 27.62 28.05 2320250
20030326 28.09 29.35 28.09 28.56 3073762
20030327 28.57 28.57 27.40 27.98 3739946
20030328 27.72 28.42 26.91 27.78 1734547
20030331 26.85 27.57 26.52 26.74 3566749
20030401 26.82 28.08 26.77 27.95 3168611
20030402 28.24 29.71 28.24 29.38 3923918
20030403 29.66 30.20 29.04 29.60 2715359
20030404 29.60 30.31 29.52 29.97 2310822
20030407 31.14 31.30 30.00 30.01 5054018
20030408 30.01 30.20 29.40 29.68 2494121
20030409 29.76 30.16 28.98 28.99 2481437
20030410 29.49 30.74 29.45 30.61 4684277
20030411 31.09 31.17 30.21 30.39 3192070
20030414 30.57 31.36 30.20 31.32 2715695
20030415 31.40 33.63 31.36 33.40 7152469
20030416 33.36 33.85 32.46 32.69 3994634
20030417 32.69 34.26 32.69 33.34 3790120
20030421 33.48 33.85 33.06 33.22 4007317
20030422 31.97 34.01 31.66 34.01 10139576
20030423 34.89 35.26 34.11 34.81 5706732
20030424 34.81 35.32 33.84 34.20 5093977
20030425 33.81 33.93 33.23 33.58 3485034
20030428 33.72 34.97 33.58 34.63 2533631
20030429 34.79 35.86 34.79 35.72 3755548
20030430 36.08 37.93 35.52 37.30 8483938
20030501 37.30 37.38 35.90 36.91 4287710
20030502 36.92 38.22 36.92 38.13 4430151
20030505 38.54 39.90 38.54 39.57 6869607
20030506 39.57 41.77 39.54 41.54 11027811
20030507 41.19 42.08 40.52 41.51 7639126
20030508 40.56 41.52 39.71 39.92 6274139
20030509 40.36 40.47 38.48 40.03 7621177
20030512 40.77 41.79 40.11 41.59 7844637
20030513 40.96 42.85 40.95 41.90 5050385
20030514 41.99 42.75 40.31 40.42 9726317
20030515 41.01 41.46 39.92 39.97 7289353
20030516 39.60 40.29 39.40 39.97 5387817
20030519 39.46 39.54 37.80 38.13 4773528
20030520 38.14 39.04 37.77 38.18 3934321
20030521 38.19 39.47 37.63 39.46 4989584
20030522 39.31 40.12 39.04 39.87 5203059
20030523 39.87 40.19 39.49 40.07 3225242
20030527 40.07 42.12 39.58 41.84 5370093
20030528 41.84 43.88 41.84 43.76 6676747
20030529 43.78 44.17 41.83 42.24 5765522
20030530 42.24 43.02 41.92 42.94 3431986
20030602 43.68 46.19 43.01 45.92 8851999
20030603 45.48 46.42 44.17 44.52 7764205
20030604 44.62 46.44 44.36 46.34 5239966
20030605 45.60 47.63 45.60 47.39 5311536
20030606 47.83 49.02 46.71 46.93 5549242
20030609 46.18 46.43 44.29 44.62 4803929
20030610 45.15 45.69 44.13 45.18 4413436
20030611 45.02 47.45 44.86 47.41 3861518
20030612 47.56 48.45 46.44 47.90 4909713
20030613 47.74 47.75 46.57 47.18 3793874
20030616 47.34 47.91 47.16 47.68 2556770
20030617 47.68 47.68 46.31 46.71 3606985
20030618 46.71 46.74 45.55 46.22 2944796
20030619 46.31 46.79 44.95 45.26 2905421
20030620 45.51 45.88 44.11 44.25 4929681
20030623 44.25 44.30 42.95 43.30 3321491
20030624 43.44 44.45 43.15 44.13 3241283
20030625 43.81 44.71 43.06 43.37 3648154
20030626 43.41 44.65 43.28 44.53 2797169
20030627 44.54 44.84 43.43 43.57 2674782
20030630 43.90 44.22 43.50 43.84 2190957
20030701 43.84 43.84 42.21 43.65 3624597
20030702 43.65 44.50 43.01 43.91 3319808
20030703 43.91 44.44 43.15 43.90 1523383
20030707 44.62 45.89 44.57 45.58 3410448
20030708 45.60 46.53 45.60 46.40 2925164
20030709 46.35 46.58 45.76 46.15 2046920
20030710 46.15 46.16 44.79 45.21 2687795
20030711 45.20 46.22 44.66 46.13 2558229
20030714 47.11 49.83 47.02 49.06 6396413
20030715 49.12 49.38 46.74 47.01 5129807
20030716 48.41 49.56 47.65 49.31 5386471
20030717 45.02 45.55 39.68 42.99 24588162
20030718 43.59 44.14 42.25 43.64 8682385
20030721 43.77 44.47 43.63 43.89 2911479
20030722 44.18 44.22 42.52 43.15 3885075
20030723 43.15 43.15 42.41 42.68 3186652
20030724 42.88 43.67 42.60 42.79 2691160
20030725 42.79 44.48 42.79 44.40 3358285
20030728 44.40 44.44 43.77 43.95 2350474
20030729 43.95 44.05 42.88 43.08 2860774
20030730 43.09 43.38 42.05 42.45 2967343
20030731 43.15 43.79 42.59 42.71 2837665
20030801 42.26 42.95 42.00 42.12 2530296
20030804 42.13 42.57 40.60 42.07 3291427
20030805 41.90 42.34 40.84 40.91 2967456
20030806 41.28 42.07 40.74 41.50 3468982
20030807 41.50 41.82 40.85 41.74 2829157
20030808 41.92 42.84 41.92 42.64 2197740
20030811 42.65 43.51 42.65 42.89 2805725
20030812 45.22 45.94 44.78 45.04 9890108
20030813 45.04 45.04 44.16 44.44 2595963
20030814 44.19 44.95 44.09 44.49 1645922
20030815 44.16 44.46 43.55 44.38 922573
20030818 44.57 45.04 44.09 44.78 2200094
20030819 45.12 45.33 44.46 45.22 1744021
20030820 45.27 46.03 44.94 45.62 2525668
20030821 45.76 46.28 45.36 45.85 2167581
20030822 46.56 46.65 45.94 46.08 2560311
20030825 46.08 46.76 45.67 46.62 2505600
20030826 46.66 47.18 46.11 47.04 2295614
20030827 47.04 47.35 46.52 46.70 1986520
20030828 46.73 47.27 45.88 47.18 1652201
20030829 46.96 47.63 46.88 47.63 1267991
20030902 47.36 49.59 47.35 49.56 3147220
20030903 49.56 49.77 48.08 48.30 3991202
20030904 48.30 48.30 47.52 47.95 3194307
20030905 47.95 49.65 47.67 48.09 2844628
20030908 48.75 49.47 48.61 49.41 2420955
20030909 49.25 50.22 48.50 49.99 3256753
20030910 51.53 53.71 51.21 52.55 10706959
20030911 52.55 52.80 51.76 51.95 3614840
20030912 51.73 52.45 50.98 52.33 2705945
20030915 52.41 53.02 52.34 52.71 2449993
20030916 52.67 53.61 52.54 53.52 2867723
20030917 53.50 55.32 53.35 54.28 3420550
20030918 54.05 55.22 53.56 54.90 3493871
20030919 54.89 55.21 53.87 54.94 2814918
20030922 54.14 54.74 53.74 54.02 2628476
20030923 53.87 54.04 53.43 53.70 3481651
20030924 53.47 53.63 51.99 52.15 3275476
20030925 52.16 52.60 51.18 51.25 2738009
20030926 51.34 51.47 50.04 50.18 2893846
20030929 50.22 51.56 50.12 51.52 2575334
20030930 51.11 51.71 50.24 50.88 2543606
20031001 50.88 52.31 50.86 52.28 2294044
20031002 52.17 53.00 51.76 52.86 2150092
20031003 53.70 54.19 53.12 53.25 2784200
20031006 53.25 53.99 53.25 53.84 2129239
20031007 52.55 54.19 52.55 54.03 2982302
20031008 53.85 54.86 53.65 54.24 2784872
20031009 54.24 56.64 54.24 56.44 4166770
20031010 56.45 56.45 55.11 55.28 3925504
20031013 55.29 56.57 55.29 56.19 1769022
20031014 55.70 55.73 55.08 55.61 3097890
20031015 55.41 55.52 54.36 54.63 2337992
20031016 54.10 54.86 53.79 54.58 2927255
20031017 54.68 55.30 53.79 53.96 1780233
20031020 53.96 54.59 53.83 54.46 1897278
20031021 54.46 55.17 54.37 55.11 2590806
20031022 55.11 55.11 53.60 53.61 3133093
20031023 53.52 56.54 53.52 55.73 5304038
20031024 55.73 55.73 54.79 55.27 2561208
20031027 55.39 56.06 54.80 55.07 1797610
20031028 55.07 57.31 55.07 57.19 3668430
20031029 57.19 57.19 56.31 56.53 3422119
20031030 54.41 55.21 53.06 53.23 8641064
20031031 53.38 54.78 53.22 54.23 4225517
20031103 54.23 55.26 53.93 55.02 3758120
20031104 55.02 55.30 54.53 55.03 2817945
20031105 55.06 55.06 54.19 54.68 2007470
20031106 54.68 54.70 53.60 54.39 2368869
20031107 54.52 54.93 53.53 53.54 2189570
20031110 53.54 53.75 52.74 52.90 2470060
20031111 52.90 53.70 52.90 53.07 2344103
20031112 53.14 53.98 53.10 53.92 1752306
20031113 53.93 53.93 53.41 53.60 2087706
20031114 53.60 53.94 52.52 52.52 1753875
20031117 52.52 52.52 51.07 51.71 2867543
20031118 52.16 52.18 51.33 51.44 1753763
20031119 51.36 51.86 50.46 51.79 2147323
20031120 51.76 51.98 50.86 50.88 1823914
20031121 51.09 51.40 50.40 50.42 2121997
20031124 50.70 52.43 50.69 52.27 2606103
20031125 52.43 53.41 52.33 52.37 1800941
20031126 52.56 53.30 52.22 53.30 1772029
20031128 53.19 53.41 52.77 53.29 668559
20031201 53.55 53.85 53.31 53.72 1801501
20031202 53.69 53.72 53.10 53.13 1836801
20031203 53.27 54.45 53.27 53.85 2134100
20031204 53.85 53.98 53.19 53.63 1266407
20031205 53.01 53.08 52.58 52.79 1320309
20031208 52.79 53.32 52.32 52.72 1426655
20031209 52.83 52.83 51.46 51.47 2114825
20031210 51.03 51.17 49.21 49.35 4150423
20031211 49.57 50.42 49.55 49.96 3342908
20031212 50.31 50.33 49.81 50.20 1479997
20031215 50.78 51.09 49.35 49.49 2781367
20031216 49.49 50.51 49.49 50.42 2349594
20031217 50.42 50.65 50.01 50.45 1380150
20031218 51.62 53.01 51.10 52.91 3848305
20031219 52.91 53.45 52.52 53.28 2835605
20031222 53.28 54.10 53.28 54.01 2513428
20031223 54.89 54.89 53.62 54.14 1190094
20031224 53.85 54.42 53.64 54.12 445445
20031226 54.15 54.26 53.71 53.93 314108
20031229 54.08 55.07 54.08 54.88 1487393
20031230 54.78 54.92 54.30 54.51 1105935
20031231 54.41 54.88 54.18 54.69 1101229
20040102 54.73 54.97 53.58 53.75 1505435
20040105 54.97 56.24 53.77 55.77 3339882
20040106 55.73 56.99 55.43 56.85 3740726
20040107 56.78 57.07 56.44 57.03 2723319
20040108 57.11 57.97 56.83 57.85 4065592
20040109 57.71 57.71 57.02 57.13 2752119
20040112 57.35 57.76 57.08 57.30 3235665
20040113 57.25 57.70 56.63 57.33 2206043
20040114 57.40 57.86 56.80 57.82 1758021
20040115 58.00 60.37 57.99 59.88 6464606
20040116 59.88 60.23 59.66 60.03 3365768
20040120 60.68 62.24 60.04 60.59 5937693
20040121 60.81 62.51 60.56 62.33 5177915
20040122 63.22 66.21 63.22 66.17 7382278
20040123 65.68 66.30 65.46 66.09 3598744
20040126 64.92 65.81 64.15 65.72 4509917
20040127 65.59 65.68 64.81 65.33 2668745
20040128 65.16 65.29 62.38 62.82 3037316
20040129 62.73 62.80 61.65 62.11 2957976
20040130 62.82 64.04 62.48 63.43 2545030
20040202 63.31 64.52 63.13 63.79 1899107
20040203 63.71 64.21 63.58 64.03 1773038
20040204 62.91 63.60 62.71 62.97 1379702
20040205 62.97 63.17 61.64 62.15 2038848
20040206 62.00 64.14 61.92 63.95 1522192
20040209 65.17 65.84 64.50 64.57 1978099
20040210 64.57 64.74 63.96 64.35 1204513
20040211 65.04 66.50 64.09 66.24 2724801
20040212 65.88 66.24 65.42 65.62 1523984
20040213 65.60 65.69 64.57 65.21 1417905
20040217 65.62 65.62 63.52 64.37 2993753
20040218 64.25 64.47 63.74 63.96 1122629
20040219 64.37 64.95 64.20 64.50 1675655
20040220 64.50 64.54 62.90 63.49 2262621
20040223 63.61 63.61 62.27 62.48 2093812
20040224 62.36 62.36 60.73 61.29 2929455
20040225 61.42 63.34 61.31 63.18 2288385
20040226 62.98 63.94 62.49 63.38 2142203
20040227 62.33 63.72 62.33 63.13 1928476
20040301 63.43 63.74 63.02 63.58 1520064
20040302 63.38 63.92 63.19 63.38 1737936
20040303 63.09 63.74 63.03 63.65 1624351
20040304 64.77 65.60 63.62 65.53 2517907
20040305 64.95 66.06 64.51 65.87 2453049
20040308 66.36 66.95 64.99 66.43 3477328
20040309 66.44 66.81 64.72 65.00 3008875
20040310 66.82 67.06 65.84 65.92 5174042
20040311 65.84 65.85 64.06 64.15 3020077
20040312 64.37 65.76 64.36 65.62 1963537
20040315 65.62 65.62 64.73 64.96 2228792
20040316 65.39 65.44 64.46 64.93 2334536
20040317 65.12 65.81 64.62 65.47 1782070
20040318 64.72 66.21 64.70 65.91 1954240
20040319 65.53 66.28 64.45 64.63 2072305
20040322 64.59 64.59 63.12 64.01 2478365
20040323 64.28 64.67 63.71 64.05 1785207
20040324 63.83 64.14 62.49 63.82 3509589
20040325 64.29 64.70 63.74 64.45 2355931
20040326 64.42 66.39 64.21 65.75 2194403
20040329 66.00 66.95 65.79 66.68 1628384
20040330 66.68 68.48 66.34 67.65 3592033
20040331 67.98 68.11 67.12 67.34 2169759
20040401 68.75 68.91 67.00 67.85 1838751
20040402 69.01 69.03 66.28 66.95 2692764
20040405 66.95 68.26 66.60 68.03 2826512
20040406 67.67 68.87 67.40 68.58 1743873
20040407 68.56 68.56 67.05 67.72 1505838
20040408 67.72 68.36 66.92 67.32 1378923
20040412 68.16 69.34 68.13 69.20 2347642
20040413 69.10 69.11 66.61 67.04 2432774
20040414 66.73 66.82 64.67 65.30 2647286
20040415 65.39 65.43 63.38 64.04 4021504
20040416 64.32 65.81 63.57 65.81 3198407
20040419 65.81 65.86 64.90 65.86 2269342
20040420 65.86 66.41 64.22 64.26 2173904
20040421 64.26 64.26 61.89 63.77 3642328
20040422 63.21 63.96 60.97 63.07 8560300
20040423 62.94 63.01 61.33 61.46 3542521
20040426 61.60 61.69 60.00 60.42 3899966
20040427 60.62 62.36 60.62 61.09 2734434
20040428 60.94 60.95 59.05 59.28 2949730
20040429 59.50 60.48 58.59 58.98 2470412
20040430 59.14 59.43 58.06 58.50 1557701
20040503 58.38 59.04 57.58 58.58 2483742
20040504 58.63 60.21 58.55 59.64 2644261
20040505 59.64 60.59 59.50 59.79 2125961
20040506 59.51 59.62 58.77 59.37 2438363
20040507 58.41 58.99 56.94 57.12 4306689
20040510 56.80 56.94 54.61 55.05 5240628
20040511 55.68 56.83 55.52 56.62 3452024
20040512 57.25 57.84 56.75 57.69 3811783
20040513 57.60 59.08 57.38 58.56 3515847
20040514 58.64 59.30 58.40 58.80 1698692
20040517 57.87 58.14 57.53 57.75 1897214
20040518 57.97 58.77 57.93 58.69 1904716
20040519 59.27 60.47 58.87 58.94 2590194
20040520 59.02 60.04 58.95 59.73 1924086
20040521 59.93 60.42 59.78 59.99 1463667
20040524 60.37 60.42 59.50 60.15 1631062
20040525 60.11 62.02 59.64 61.85 3067633
20040526 61.80 62.28 61.36 61.64 1569031
20040527 61.76 62.81 61.76 62.51 2454151
20040528 62.56 62.92 62.34 62.57 1095399
20040601 62.34 62.38 61.21 61.96 1834175
20040602 62.34 62.70 61.43 62.22 1243087
20040603 61.69 61.86 60.90 61.01 1420895
20040604 61.71 62.65 61.57 62.39 1550556
20040607 62.65 64.26 62.65 64.18 1771696
20040608 63.59 64.16 63.43 63.80 1459972
20040609 63.80 64.15 62.87 63.24 1623672
20040610 62.87 63.20 62.16 62.66 1788267
20040614 62.44 63.14 62.13 62.74 1861943
20040615 63.19 63.62 62.94 63.21 2090361
20040616 63.20 63.76 63.17 63.62 1213639
20040617 63.41 64.41 63.20 64.29 2115555
20040618 63.63 64.57 63.54 63.75 2418544
20040621 63.82 64.08 63.30 63.30 1059905
20040622 62.87 63.36 62.00 63.16 2098087
20040623 63.17 63.28 62.18 63.12 2124512
20040624 62.98 63.31 62.45 62.68 1420895
20040625 62.52 63.16 62.35 62.75 1529170
20040628 62.78 63.12 61.53 61.65 2887809
20040629 61.45 61.45 60.42 60.85 2085995
20040630 60.85 61.42 60.56 61.07 1549660
20040701 61.58 61.83 60.79 61.28 1523683
20040702 61.28 61.41 60.63 60.81 1139739
20040706 60.81 61.17 60.17 60.60 1140747
20040707 60.71 61.62 60.71 61.15 1405107
20040708 61.18 61.18 60.17 60.33 1379802
20040709 60.46 60.55 59.01 59.31 2249358
20040712 59.31 60.20 59.19 59.69 1480911
20040713 59.61 59.78 59.12 59.31 1178705
20040714 58.94 59.92 58.69 59.11 1258427
20040715 59.11 59.49 58.83 59.05 1079164
20040716 59.33 59.77 58.86 58.96 1315531
20040719 58.94 58.94 57.99 58.23 2950064
20040720 58.36 59.39 58.29 59.22 2174451
20040721 59.37 59.94 58.88 58.94 2427502
20040722 58.95 62.11 58.95 61.89 5101225
20040723 61.65 62.03 60.38 60.70 2158999
20040726 61.11 61.36 60.53 60.95 1420671
20040727 61.09 61.37 60.41 61.21 1666668
20040728 60.99 61.90 60.15 60.55 1652112
20040729 61.00 62.01 60.76 61.61 1286643
20040730 61.66 61.91 61.17 61.91 1155415
20040802 61.28 62.28 61.03 62.09 1259099
20040803 61.95 62.52 61.53 61.55 1479679
20040804 61.21 61.70 60.66 61.18 993731
20040805 61.18 61.18 59.78 59.78 1430188
20040806 59.39 59.78 58.57 58.92 2577582
20040809 59.10 59.26 58.53 58.73 1322368
20040810 59.43 60.98 59.25 60.98 1822775
20040811 60.11 60.26 59.37 60.18 2370413
20040812 60.00 60.18 59.67 60.03 1771178
20040813 60.03 60.93 60.03 60.77 1744205
20040816 60.60 62.42 60.60 62.11 2013156
20040817 62.54 63.31 62.00 62.19 1950367
20040818 62.19 62.68 61.80 62.62 1491819
20040819 62.54 62.95 62.30 62.50 1345200
20040820 62.54 63.50 62.50 63.30 1621985
20040823 63.33 63.59 62.79 62.80 986264
20040824 63.20 63.27 62.46 62.95 811217
20040825 62.87 62.98 62.01 62.98 1675484
20040826 62.28 62.44 61.85 62.17 1817738
20040827 62.08 62.15 61.47 61.58 1459697
20040830 61.37 61.56 60.82 60.86 975743
20040831 60.89 61.20 60.32 60.54 1547109
20040901 60.58 61.56 60.12 61.03 992755
20040902 61.14 61.90 60.81 61.80 849942
20040903 61.71 62.25 61.22 61.27 867849
20040907 61.74 63.19 61.70 62.79 1711412
20040908 62.80 63.08 62.02 62.06 1591207
20040909 62.14 62.35 61.39 62.19 1465741
20040910 62.98 64.86 62.98 64.82 3685954
20040913 64.78 65.80 64.52 65.49 1891160
20040914 65.00 65.71 64.96 65.69 1810128
20040915 66.21 66.38 64.96 65.03 2096426
20040916 64.11 65.31 64.11 64.88 1158289
20040917 65.25 65.67 65.04 65.38 1274577
20040920 65.18 65.36 64.72 65.00 864268
20040921 65.15 66.22 65.00 66.11 1631275
20040922 65.45 65.86 65.35 65.62 1694287
20040923 65.46 65.55 64.99 65.01 1373629
20040924 65.15 65.98 65.12 65.76 876132
20040927 65.49 65.93 65.13 65.64 1284426
20040928 65.99 67.00 65.64 66.99 2243605
20040929 66.99 67.45 66.51 66.60 2389776
20040930 66.53 66.57 65.67 66.03 1865977
20041001 66.37 66.88 66.21 66.62 1497639
20041004 66.99 67.45 66.87 66.91 991300
20041005 66.91 67.00 66.25 66.41 1328188
20041006 66.55 67.09 66.43 67.09 1370047
20041007 66.61 66.86 66.00 66.00 1448393
20041008 65.71 65.72 64.96 65.17 1370159
20041011 65.29 65.49 65.16 65.36 542378
20041012 63.79 64.57 63.70 64.37 2051993
20041013 64.59 64.77 63.08 63.11 1506929
20041014 63.02 63.03 61.72 61.85 2854927
20041015 62.28 62.47 61.70 62.46 1855009
20041018 62.24 62.54 61.88 62.27 1393999
20041019 62.42 63.26 61.77 62.54 1834751
20041020 62.14 62.53 60.42 61.69 3010835
20041021 63.21 64.06 62.46 63.10 4331077
20041022 63.28 63.33 61.90 62.36 1614375
20041025 62.40 63.05 61.92 62.98 1649518
20041026 62.98 65.07 62.95 65.07 2237449
20041027 65.00 66.02 64.42 65.87 1928990
20041028 65.60 65.96 65.37 65.51 1163326
20041029 65.67 66.11 65.36 65.90 1577664
20041101 66.07 66.78 65.97 66.55 1796697
20041102 66.82 67.21 66.35 66.53 1967827
20041103 67.26 67.59 66.48 66.80 1725626
20041104 66.99 68.36 66.67 68.35 1728648
20041105 68.53 69.24 68.25 68.92 1671455
20041108 68.59 69.15 68.37 68.84 1388402
20041109 67.75 69.62 67.75 69.49 2139970
20041110 69.72 70.53 69.69 70.30 2002131
20041111 70.30 70.90 70.16 70.83 1964091
20041112 70.97 71.34 70.52 71.25 1530324
20041115 70.92 71.48 70.74 71.26 1521261
20041116 71.24 71.24 69.98 70.01 1450440
20041117 70.12 71.45 70.02 70.41 1749389
20041118 70.41 71.11 70.40 70.82 810027
20041119 70.84 71.07 69.29 69.42 1293917
20041122 69.56 70.15 68.77 69.90 1188748
20041123 69.91 71.33 69.88 71.03 1681812
20041124 71.06 71.50 70.97 71.49 1234396
20041126 71.41 71.49 71.24 71.49 422691
20041129 71.15 71.21 69.97 70.17 1464202
20041130 70.18 70.53 69.81 70.23 1264716
20041201 70.30 71.15 70.30 70.88 1348515
20041202 70.82 71.76 70.58 71.42 1993963
20041203 71.19 71.51 70.43 70.82 1322559
20041206 69.85 71.32 69.85 70.92 1451447
20041207 70.93 71.34 70.32 70.33 1416204
20041208 70.25 70.43 69.63 70.25 1232382
20041209 70.12 70.79 69.31 70.78 1482774
20041210 71.01 73.51 71.01 72.50 3447312
20041213 72.83 73.27 72.04 73.27 2413633
20041214 73.20 73.28 72.59 73.17 1228913
20041215 72.84 73.84 72.60 73.69 1470579
20041216 73.47 73.68 72.85 73.13 1167043
20041217 72.59 73.45 72.59 73.33 1659660
20041220 73.51 74.04 73.23 73.23 1065454
20041221 73.51 74.06 73.42 73.96 1141086
20041222 73.96 74.01 73.77 73.94 797496
20041223 73.93 74.00 73.58 73.68 525846
20041227 73.47 74.26 73.30 74.02 969123
20041228 74.54 75.21 74.51 75.03 1195237
20041229 75.22 75.41 74.78 75.22 824012
20041230 75.19 75.48 74.89 74.89 718507
20041231 74.90 75.48 74.59 75.27 855339
20050103 75.12 75.75 74.67 74.90 1926387
20050104 75.08 75.52 73.51 73.51 1747040
20050105 73.52 73.73 72.72 72.78 1686288
20050106 72.84 74.00 72.32 73.69 1564000
20050107 73.75 74.25 73.10 73.26 1679239
20050110 73.02 74.06 72.99 73.57 1018127
20050111 73.11 73.83 72.89 73.37 1345047
20050112 73.18 73.71 72.34 73.71 1189531
20050113 73.71 74.12 73.26 73.33 1423700
20050114 73.38 73.63 72.92 73.40 1006715
20050118 72.96 74.26 72.94 74.12 1402219
20050119 74.12 74.29 73.10 73.38 1816742
20050120 70.39 71.26 69.36 70.31 8245042
20050121 70.32 71.27 70.06 70.06 3253533
20050124 70.00 70.07 68.53 68.60 2545431
20050125 69.09 69.49 68.60 68.88 1966105
20050126 69.24 70.60 69.00 70.39 1902891
20050127 70.27 70.45 69.38 69.38 1767850
20050128 69.51 69.66 68.78 69.38 1521485
20050131 69.67 70.30 69.35 69.97 1437126
20050201 69.88 71.17 69.72 71.02 2116363
20050202 70.86 70.86 69.71 70.14 1611550
20050203 70.15 70.72 69.88 70.09 1316629
20050204 69.97 70.54 69.81 70.46 1532897
20050207 70.21 70.82 70.05 70.23 796489
20050208 69.54 70.02 69.02 69.13 1685820
20050209 69.70 69.95 68.49 68.69 2328362
20050210 68.72 69.30 68.34 69.02 2022134
20050211 69.20 70.39 68.53 70.10 1383618
20050214 70.11 70.72 69.97 70.50 1190129
20050215 70.19 70.62 69.88 70.19 1906040
20050216 69.96 70.54 69.78 70.30 898217
20050217 70.10 70.46 69.34 69.63 1427685
20050218 69.56 69.57 68.45 68.69 1817124
20050222 68.27 68.94 66.73 67.06 2710532
20050223 67.06 68.35 66.79 67.43 2676755
20050224 67.24 68.00 67.02 67.95 1433501
20050225 67.67 69.34 67.59 69.16 1510225
20050228 69.07 69.11 68.36 68.56 2008153
20050301 68.95 69.28 68.23 68.62 1555298
20050302 68.26 69.11 68.20 68.43 1159819
20050303 69.07 69.28 68.18 68.49 1888481
20050304 68.85 70.15 68.83 69.81 2279374
20050307 67.06 69.51 67.06 67.95 10672460
20050308 68.49 70.41 68.49 70.41 7800762
20050309 70.41 71.57 69.96 70.10 5003216
20050310 70.14 70.59 69.58 70.38 2479351
20050311 70.38 70.91 69.07 69.63 2747664
20050314 69.96 70.75 69.78 70.64 2358001
20050315 70.97 70.97 69.78 69.92 2727308
20050316 69.92 69.92 68.67 68.85 3029957
20050317 69.07 69.26 68.33 68.78 2085997
20050318 68.94 68.94 67.86 68.52 3155110
20050321 68.52 69.27 68.29 68.81 2136886
20050322 68.76 69.04 67.44 67.63 2286756
20050323 67.45 68.01 66.88 67.78 2923594
20050324 67.83 68.20 66.91 67.10 2157577
20050328 67.46 67.46 66.00 66.31 2894850
20050329 65.96 66.50 65.40 65.95 2493555
20050330 66.06 66.80 65.88 66.80 1850789
20050331 66.83 67.06 66.34 66.85 2360349
20050401 67.95 68.85 66.43 66.77 2863646
20050404 66.85 67.50 65.90 66.91 2057253
20050405 67.07 67.68 66.92 67.15 1258689
20050406 67.13 67.65 67.07 67.21 1093384
20050407 67.12 67.54 66.66 67.31 1467501
20050408 67.32 67.34 66.04 66.49 1450501
20050411 66.41 66.74 65.77 66.21 1510113
20050412 65.94 67.48 65.56 66.97 2509884
20050413 67.04 67.49 66.34 66.64 2352297
20050414 66.41 66.86 66.20 66.37 2489193
20050415 65.98 66.55 64.87 65.27 2952673
20050418 65.13 65.81 64.87 65.13 2366501
20050419 65.07 65.93 64.71 65.67 1636832
20050420 65.63 66.41 64.59 64.59 2542319
20050421 64.64 64.66 61.77 64.04 9648643
20050422 63.79 64.75 62.79 63.17 3324442
20050425 63.32 64.79 63.12 64.19 2271434
20050426 64.20 64.49 63.47 63.47 1588628
20050427 63.53 64.38 63.03 64.03 2073582
20050428 63.75 64.46 63.21 63.44 1899777
20050429 63.72 63.79 62.02 63.38 3499142
20050502 63.54 64.28 63.54 64.13 1760196
20050503 63.93 64.83 63.74 63.99 1948093
20050504 64.11 65.48 64.01 64.82 3054451
20050505 64.96 65.48 63.94 64.38 2500601
20050506 64.85 65.07 64.01 64.01 2052345
20050509 63.97 64.66 63.38 64.14 2042730
20050510 63.67 64.04 63.56 63.58 2215687
20050511 64.00 64.73 63.55 64.36 2109364
20050512 64.36 65.09 63.58 63.70 2277737
20050513 63.56 64.28 63.08 63.52 2176221
20050516 63.64 65.08 63.64 65.02 2685143
20050517 64.85 65.60 64.19 65.53 2016568
20050518 65.47 66.79 65.47 66.37 3220449
20050519 66.68 67.09 66.25 66.64 2159563
20050520 66.50 66.60 66.09 66.49 1329658
20050523 66.49 66.72 66.19 66.30 2287352
20050524 66.14 66.45 65.64 66.37 1493448
20050525 66.71 66.71 65.88 66.18 1849201
20050526 66.18 66.90 65.79 66.52 2427551
20050527 66.80 67.04 66.64 66.97 2063078
20050531 66.99 67.44 65.22 67.44 5435801
20050601 67.14 67.94 66.97 67.56 2175998
20050602 67.89 67.89 67.15 67.49 1052166
20050603 67.49 67.62 66.30 67.02 1608604
20050606 66.64 66.95 66.32 66.86 1689324
20050607 67.19 67.90 66.96 67.08 2191985
20050608 67.71 67.71 66.87 66.98 1331894
20050609 66.98 67.71 66.64 67.37 1152341
20050610 67.22 67.22 66.49 66.67 1247372
20050613 66.42 67.12 66.22 66.77 1274093
20050614 66.55 66.81 66.12 66.55 1315795
20050615 67.04 67.19 66.46 67.15 1745896
20050616 67.15 67.24 66.49 66.99 1587920
20050617 67.36 67.37 66.82 67.07 2481328
20050620 66.76 67.33 66.71 67.07 1448056
20050621 66.93 67.25 66.54 66.90 1360739
20050622 67.23 67.38 66.31 66.58 1337484
20050623 66.37 66.61 64.94 65.38 2241066
20050624 65.39 66.01 65.39 65.62 2129488
20050627 65.39 65.92 65.25 65.85 1420329
20050628 66.01 66.60 65.68 66.50 1504740
20050629 66.51 66.67 65.91 66.09 2330284
20050630 70.66 72.02 70.08 71.56 15152602
20050701 71.56 72.01 70.23 70.48 4111621
20050705 70.44 70.91 70.40 70.66 2390433
20050706 70.53 71.81 70.52 71.22 3114014
20050707 70.84 72.91 70.25 72.86 3537072
20050708 72.65 73.25 72.07 73.21 2088009
20050711 73.25 74.53 73.12 73.68 2925964
20050712 73.86 74.39 73.53 74.08 1881959
20050713 73.88 74.31 73.80 74.21 1602119
20050714 74.64 74.64 72.99 73.69 2299538
20050715 73.93 73.93 73.20 73.50 1111868
20050718 73.39 73.39 72.97 72.99 1157931
20050719 73.48 73.57 72.67 72.68 1230155
20050720 72.69 73.11 72.30 72.49 1833884
20050721 74.24 75.89 74.14 75.29 4292628
20050722 75.01 76.07 74.78 75.94 2662223
20050725 75.13 75.38 74.81 74.90 2464111
20050726 74.98 75.03 74.39 74.83 1214167
20050727 74.82 74.94 74.22 74.31 1915723
20050728 74.01 74.82 73.66 74.77 1412503
20050729 74.60 74.62 73.67 73.79 1030924
20050801 74.01 74.61 74.01 74.55 1357161
20050802 74.55 74.98 74.44 74.65 809556
20050803 74.69 74.69 74.01 74.36 986762
20050804 74.36 75.21 74.18 75.09 2227091
20050805 74.91 75.52 74.32 75.45 2118084
20050808 75.51 76.17 74.80 75.11 2431133
20050809 75.24 76.28 75.20 75.64 2472934
20050810 75.74 75.74 73.99 74.01 2164571
20050811 74.01 74.62 73.39 74.60 1582494
20050812 74.26 74.85 74.17 74.56 961746
20050815 74.34 74.95 74.09 74.69 871886
20050816 74.93 75.85 74.83 74.90 2634994
20050817 74.98 76.45 74.98 76.25 2664501
20050818 76.25 76.30 75.52 75.87 1079324
20050819 76.05 76.14 75.62 75.87 1237137
20050822 76.05 76.49 75.53 76.45 1631671
20050823 76.50 76.92 75.15 75.26 1631224
20050824 75.28 75.28 74.08 74.12 1550529
20050825 74.30 74.34 73.70 74.13 1408698
20050826 73.99 74.00 72.56 72.60 2375139
20050829 72.60 73.46 71.86 73.10 1942492
20050830 72.96 73.15 72.07 72.79 1986528
20050831 72.79 73.58 71.59 73.58 9947729
20050901 73.36 73.39 70.59 71.69 7162857
20050902 71.70 73.47 71.63 73.40 5459767
20050906 73.43 73.63 71.68 72.03 3827537
20050907 72.94 73.37 70.83 71.09 8987548
20050908 70.71 71.38 70.42 70.67 3830890
20050909 70.67 71.09 70.62 70.95 2326744
20050912 71.00 72.23 71.00 72.21 3784843
20050913 72.34 72.55 71.80 72.07 3436803
20050914 72.07 72.29 71.65 72.01 2622700
20050915 72.23 72.29 71.60 71.83 3132800
20050916 72.16 73.37 72.04 73.37 4453427
20050919 73.42 73.43 72.17 73.32 2371003
20050920 73.61 73.95 72.79 73.31 2734466
20050921 72.74 72.76 70.96 71.05 2884568
20050922 71.05 71.28 69.68 71.00 3222883
20050923 71.22 71.68 70.25 71.45 1934557
20050926 72.22 72.29 71.51 72.09 2581347
20050927 72.37 72.41 71.23 71.72 2359268
20050928 72.05 72.28 71.35 71.58 3790096
20050929 71.40 72.02 71.24 71.94 3489780
20050930 71.36 71.44 70.54 71.15 3260548
20051003 71.04 71.87 70.95 71.67 2325179
20051004 71.67 71.76 70.31 70.42 3460386
20051005 70.24 70.24 68.97 69.01 3987139
20051006 69.21 69.23 67.41 68.06 4074093
20051007 68.09 68.38 67.40 67.59 2697024
20051010 67.59 67.63 66.37 66.93 4659076
20051011 66.84 67.10 65.53 65.73 5631328
20051012 64.42 66.03 64.27 65.07 5532751
20051013 64.78 65.49 64.37 64.43 4700988
20051014 65.65 66.03 64.45 65.29 2902003
20051017 65.94 66.57 64.87 65.00 3145206
20051018 65.00 65.92 64.54 64.54 2442310
20051019 64.55 65.81 63.66 65.81 2993540
20051020 65.80 66.66 64.06 64.96 3192818
20051021 65.04 67.78 64.65 66.61 5637363
20051024 66.61 68.02 66.58 67.92 2501546
20051025 67.30 68.45 66.36 66.91 3487322
20051026 66.70 67.54 66.39 67.12 2203131
20051027 66.94 67.19 66.22 66.35 1989993
20051028 66.36 67.48 66.21 67.34 1948528
20051031 67.34 68.53 67.31 68.31 2334456
20051101 68.13 68.52 67.53 67.81 3506098
20051102 67.55 68.45 67.15 67.78 2083988
20051103 68.00 68.48 66.87 67.59 3336438
20051104 68.13 68.45 67.85 68.23 1725443
20051107 68.32 69.53 68.32 69.16 1753831
20051108 69.01 69.01 67.04 67.31 3809553
20051109 67.58 70.07 67.58 69.87 4467066
20051110 70.08 72.57 69.90 72.12 5523891
20051111 73.40 73.75 72.13 72.34 4880902
20051114 72.35 72.59 71.65 72.42 3922285
20051115 72.50 73.14 72.24 72.72 2950373
20051116 72.72 73.43 72.22 73.16 5978173
20051117 73.77 74.06 73.39 74.02 2688932
20051118 75.41 75.54 74.29 75.49 3267789
20051121 75.38 75.43 74.45 75.34 1798357
20051122 75.07 75.81 74.29 75.52 1621158
20051123 75.53 76.02 75.25 75.66 1915446
20051125 75.66 76.18 75.62 76.02 721979
20051128 75.89 76.45 74.75 74.78 2900654
20051129 75.18 75.79 74.93 75.01 2239008
20051130 75.15 75.56 74.17 74.34 2314423
20051201 74.46 75.71 74.46 75.41 1745510
20051202 75.41 75.86 75.05 75.66 675948
20051205 75.27 75.55 74.32 75.16 1264972
20051206 75.16 76.48 75.14 75.85 1809529
20051207 75.65 75.82 74.59 74.83 1387648
20051208 74.83 74.87 73.72 74.10 1929077
20051209 74.12 75.99 74.12 75.60 1793999
20051212 76.05 76.30 74.66 75.02 2111304
20051213 74.57 74.98 74.04 74.51 2049854
20051214 74.44 75.99 74.44 75.91 1887068
20051215 76.01 76.82 75.54 76.73 2416877
20051216 76.87 76.97 75.99 76.74 3794023
20051219 76.30 77.22 75.91 76.97 2810826
20051220 76.97 79.26 76.96 78.63 4224172
20051221 78.49 79.07 78.11 78.50 2391962
20051222 78.51 78.65 78.17 78.57 770692
20051223 78.84 79.09 78.58 78.77 598298
20051227 78.67 79.15 77.64 77.86 766670
20051228 77.81 78.09 77.07 77.48 1102968
20051229 77.59 78.09 77.42 77.61 1317596
20051230 77.59 77.59 76.89 77.33 706673
20060103 77.33 77.85 75.50 77.85 2160799
20060104 77.85 78.03 76.61 77.35 1956897
20060105 77.47 77.82 76.97 77.37 1525184
20060106 77.69 77.73 76.70 77.37 1010011
20060109 77.47 79.33 77.46 78.87 1785843
20060110 77.91 78.65 77.88 78.51 1518592
20060111 78.93 79.78 78.35 78.76 2149179
20060112 78.72 79.08 77.54 77.60 1532893
20060113 77.96 77.97 77.46 77.55 1806401
20060117 77.02 77.39 76.54 76.97 1404854
20060118 76.70 77.24 76.70 76.97 1394911
20060119 77.31 77.65 76.21 76.54 1765397
20060120 76.97 78.11 76.09 76.23 4202944
20060123 76.79 77.24 75.54 75.63 2204931
20060124 75.68 76.47 75.36 75.52 2071194
20060125 75.75 75.79 74.55 74.74 1957679
20060126 76.03 76.08 75.40 75.90 2155883
20060127 75.91 76.11 75.38 75.85 1593449
20060130 76.03 76.21 75.43 75.43 1132576
20060131 75.44 75.49 74.29 74.56 2467601
20060201 74.64 74.82 74.01 74.53 2177558
20060202 74.52 74.53 73.76 74.02 1504962
20060203 73.93 74.81 73.77 74.53 1517587
20060206 74.51 74.80 74.30 74.56 1444964
20060207 74.00 74.40 73.01 73.17 1699702
20060208 73.15 74.78 72.72 74.72 1608113
20060209 75.11 75.83 75.06 75.32 2133168
20060210 75.46 76.33 74.94 76.26 1707405
20060213 75.48 77.09 75.48 76.99 2006958
20060214 77.01 78.00 76.48 77.74 2175498
20060215 78.62 79.53 78.52 79.29 3573969
20060216 79.05 79.48 78.14 78.70 1661612
20060217 78.79 78.88 78.04 78.13 1365857
20060221 78.13 78.75 78.03 78.08 880564
20060222 78.08 80.45 78.08 80.29 2522966
20060223 80.40 80.40 79.15 79.50 1248583
20060224 78.61 79.63 78.26 79.55 2117755
20060227 80.25 80.28 79.40 79.49 1726616
20060228 79.52 79.58 78.03 78.43 1598061
20060301 78.70 79.17 78.41 79.05 1754315
20060302 79.06 79.95 79.06 79.83 1927993
20060303 79.68 80.13 78.89 79.10 1105061
20060306 79.10 79.41 78.06 78.32 991472
20060307 78.21 78.31 77.41 77.72 1077250
20060308 77.85 77.89 76.38 77.03 1424048
20060309 77.87 78.46 76.75 76.91 2043704
20060310 78.45 80.62 78.25 80.51 3171997
20060313 76.01 76.37 74.05 74.40 18839760
20060314 73.88 74.04 73.18 73.73 9789295
20060315 73.73 74.79 73.28 74.35 6675154
20060316 74.45 75.28 74.31 75.21 6561119
20060317 75.21 75.30 73.12 73.33 6584685
20060320 73.10 73.38 71.77 72.52 6801699
20060321 72.61 72.92 72.25 72.46 2629853
20060322 72.70 73.59 72.61 73.47 4432195
20060323 73.42 73.65 73.11 73.35 3084655
20060324 73.35 73.95 73.03 73.51 2718535
20060327 73.55 74.10 73.21 73.85 2359005
20060328 73.85 74.10 72.79 72.79 2849994
20060329 72.97 73.69 72.78 73.20 2558260
20060330 73.20 73.23 71.95 72.43 2607962
20060331 71.71 72.49 71.71 72.09 3272071
20060403 72.34 73.04 71.99 72.61 2549213
20060404 72.76 73.82 72.45 73.58 2436406
20060405 74.12 74.31 73.54 73.77 1873042
20060406 74.98 75.00 73.62 73.94 2516488
20060407 74.63 74.71 73.68 74.39 2526652
20060410 74.63 75.06 74.54 74.77 2095417
20060411 74.78 74.90 74.02 74.18 1719468
20060412 74.45 74.65 74.04 74.54 1706735
20060413 74.77 75.48 74.70 75.12 3295302
20060417 73.87 74.76 73.78 74.68 4001183
20060418 74.76 75.42 74.75 75.22 3267827
20060419 75.21 75.30 74.58 75.06 2392400
20060420 75.16 75.16 74.61 74.82 2377546
20060421 76.55 77.29 75.81 77.08 6780143
20060424 77.05 77.05 75.83 76.60 2913546
20060425 76.15 76.70 75.76 75.95 2342922
20060426 76.18 76.68 75.88 76.28 2950627
20060427 76.19 77.13 75.59 76.69 3556545
20060428 76.69 77.91 76.47 77.57 3307812
20060501 78.01 78.04 76.47 76.55 2311760
20060502 76.42 76.81 75.68 76.43 3473783
20060503 76.56 76.77 76.09 76.61 1529148
20060504 77.34 77.34 76.08 76.24 2055543
20060505 76.64 77.31 76.54 76.84 1654241
20060508 76.84 77.30 76.75 77.27 1369671
20060509 77.35 78.03 77.34 77.82 2166328
20060510 77.81 78.21 77.62 78.12 2151031
20060511 78.31 78.37 77.34 77.72 2768371
20060512 77.87 78.01 76.93 77.02 2131827
20060515 77.02 77.49 76.87 77.49 1706533
20060516 77.49 77.49 76.66 76.86 1140331
20060517 76.58 76.58 75.15 75.36 2939985
20060518 74.76 76.16 74.76 75.12 2433072
20060519 75.28 75.72 74.51 74.99 1934533
20060522 74.25 74.65 73.16 73.37 3227496
20060523 73.81 74.60 73.60 73.83 1687105
20060524 73.71 73.85 72.59 73.36 1931183
20060525 73.80 74.62 73.16 74.58 2411746
20060526 74.52 75.11 74.39 74.83 1317416
20060530 74.60 74.64 73.66 73.91 1494501
20060531 74.07 74.36 73.62 74.13 1655395
20060601 73.76 74.88 73.67 74.81 1895230
20060602 75.21 75.55 74.44 74.97 1545304
20060605 74.60 74.66 73.20 73.44 1511472
20060606 73.57 74.05 73.32 74.05 2255875
20060607 74.17 75.00 74.13 74.50 3072296
20060608 74.20 74.78 73.48 74.68 1915105
20060609 74.41 75.32 74.11 74.52 1335392
20060612 75.12 75.21 74.35 74.42 1550663
20060613 74.56 75.39 73.44 73.89 2810354
20060614 73.71 74.39 73.26 73.94 2716452
20060615 74.22 75.17 73.66 74.99 2360161
20060616 74.87 75.23 74.50 75.07 1842529
20060619 75.46 76.06 75.19 75.36 2363511
20060620 75.03 75.91 75.01 75.23 1501088
20060621 75.38 76.61 75.38 76.24 2240579
20060622 76.45 76.72 75.96 76.09 1970374
20060623 76.22 76.97 75.62 76.48 2147793
20060626 76.98 77.08 76.71 76.93 2284124
20060627 76.93 77.20 75.51 75.59 1532240
20060628 75.68 76.13 75.28 76.03 1389768
20060629 76.44 77.92 76.23 77.78 2895211
20060630 77.77 78.02 76.53 76.53 2408173
20060703 76.74 77.49 76.45 77.13 1135419
20060705 77.13 77.13 75.29 75.48 2415765
20060706 75.66 75.82 75.01 75.45 1918119
20060707 75.45 76.21 75.03 75.88 2278206
20060710 75.89 76.24 75.63 76.11 2477734
20060711 76.58 76.58 75.61 76.17 2395221
20060712 76.44 76.85 75.80 75.91 1519400
20060713 75.91 75.91 74.80 74.90 2720918
20060714 74.91 74.94 73.87 74.50 1369447
20060717 74.43 74.67 74.02 74.40 1057149
20060718 74.56 75.27 74.09 74.25 2891750
20060719 74.56 77.13 74.56 76.91 4616483
20060720 76.98 78.09 76.66 77.18 5023577
20060721 72.50 72.60 68.69 69.59 15775384
20060724 69.59 69.87 68.29 69.61 4971322
20060725 69.23 70.32 69.23 70.15 2843515
20060726 70.31 70.86 69.58 70.48 2443456
20060727 70.57 70.97 67.45 67.76 3523605
20060728 67.05 69.99 67.05 69.58 2942106
20060731 69.58 69.84 69.17 69.28 1840296
20060801 70.68 70.75 69.06 70.49 2441669
20060802 70.89 71.34 70.61 71.18 2466791
20060803 71.18 72.33 70.71 72.32 3417979
20060804 72.99 73.66 70.69 70.89 3247706
20060807 70.35 70.69 69.46 70.25 2230641
20060808 70.18 70.37 68.82 69.25 2806038
20060809 69.37 69.77 66.84 66.89 3315455
20060810 66.89 66.89 65.70 65.76 4297568
20060811 65.94 66.21 64.30 64.35 5624353
20060814 64.69 65.68 64.51 65.30 4307726
20060815 65.85 66.48 65.74 66.21 2558584
20060816 66.93 67.18 65.99 66.68 2473197
20060817 66.68 67.36 66.59 67.20 2344727
20060818 67.37 67.37 66.25 66.56 1771688
20060821 66.33 66.56 65.47 65.47 1698468
20060822 65.40 65.55 64.50 64.60 2722325
20060823 64.69 65.39 64.21 64.45 2223177
20060824 64.37 64.74 63.48 63.61 1997600
20060825 63.48 63.52 62.09 62.61 3805005
20060828 62.85 63.73 62.27 63.59 3524848
20060829 63.37 64.69 63.26 64.52 3526633
20060830 64.69 66.29 64.52 65.74 3984261
20060831 65.73 65.98 65.15 65.49 2222060
20060901 66.30 66.33 65.47 65.81 2055529
20060905 66.07 66.68 65.68 66.66 1936434
20060906 66.60 66.63 65.08 65.24 2194380
20060907 65.22 65.65 64.57 64.82 1982308
20060908 64.64 64.99 64.42 64.92 2282445
20060911 64.60 65.17 64.16 64.39 2020593
20060912 64.86 68.05 64.83 68.05 4304935
20060913 68.03 68.25 67.42 67.84 3344364
20060914 67.98 68.03 66.32 66.72 2948460
20060915 66.88 68.31 66.88 68.17 3821747
20060918 68.63 68.90 67.73 67.92 2155983
20060919 67.55 67.56 66.80 67.28 2466500
20060920 67.33 69.14 67.33 68.91 2600105
20060921 69.21 69.73 68.22 68.57 4303038
20060922 68.99 69.37 68.54 68.94 1914892
20060925 69.03 69.69 68.58 69.51 2521527
20060926 69.57 69.94 69.21 69.59 3851995
20060927 69.79 70.53 69.38 70.21 2022379
20060928 70.16 71.76 70.16 71.76 3925662
20060929 72.28 72.28 70.37 70.47 2298964
20061002 70.78 70.82 69.10 69.26 2444958
20061003 69.52 70.66 69.46 70.14 1808856
20061004 70.14 71.05 69.71 71.04 1232134
20061005 71.04 71.32 70.00 70.83 1775036
20061006 70.37 70.57 69.49 70.43 1664201
20061009 70.44 71.20 70.27 71.08 1261601
20061010 71.41 72.21 71.36 71.94 3235649
20061011 71.05 71.52 69.70 71.19 3533554
20061012 71.67 72.79 71.49 72.78 2921114
20061013 73.23 73.39 72.96 73.13 1842564
20061016 73.10 73.13 72.49 73.07 1554817
20061017 72.61 72.93 71.69 72.27 1903061
20061018 73.11 73.11 70.80 71.77 4063174
20061019 72.57 74.21 71.24 73.38 4775175
20061020 73.60 73.73 72.29 72.78 2947456
20061023 72.66 73.56 72.32 72.50 1691436
20061024 73.00 73.00 72.15 72.26 1844462
20061025 71.96 73.93 71.94 73.84 2678795
20061026 73.91 74.36 73.11 74.11 2100287
20061027 73.60 73.93 73.04 73.16 2619303
20061030 73.22 73.23 72.12 72.76 2170494
20061031 72.79 72.79 70.64 71.07 5359153
20061101 71.63 71.64 68.45 68.86 5638528
20061102 68.86 69.16 67.91 68.68 2560370
20061103 69.43 69.91 68.40 68.59 2460696
20061106 69.03 70.57 68.89 70.49 2699109
20061107 70.33 70.60 69.40 69.50 2176521
20061108 69.23 69.51 68.76 69.46 1418598
20061109 69.68 69.75 68.31 68.49 3157646
20061110 68.71 69.58 68.70 69.48 1940781
20061113 69.46 70.15 69.28 69.46 1319628
20061114 69.46 69.70 68.41 69.06 2604779
20061115 69.01 69.23 68.57 69.09 2581571
20061116 69.18 69.48 67.41 67.76 4494346
20061117 67.40 68.17 66.32 67.67 3591683
20061120 67.67 68.25 67.12 67.19 2102010
20061121 67.31 67.80 67.00 67.20 1866916
20061122 67.62 67.77 67.23 67.77 1806107
20061124 67.26 67.71 67.10 67.58 626062
20061127 67.80 67.80 66.68 67.38 3647583
20061128 66.79 67.67 66.54 67.59 3616230
20061129 68.99 69.91 68.54 69.30 5610122
20061130 69.73 69.91 68.93 69.80 8332727
20061201 69.80 70.01 69.01 69.58 3104312
20061204 69.91 70.57 69.86 70.05 3868507
20061205 69.92 70.05 69.11 69.83 6171022
20061206 69.69 69.81 68.62 69.53 4650331
20061207 69.51 70.22 68.56 68.62 4601460
20061208 68.56 68.63 67.89 68.28 3262418
20061211 68.28 68.88 68.16 68.58 3605853
20061212 68.20 69.15 68.16 68.50 3098956
20061213 69.28 69.52 68.75 69.08 2234899
20061214 68.88 69.77 68.72 69.23 2766678
20061215 69.46 69.68 68.60 68.66 2882831
20061218 68.57 69.31 68.56 69.03 2757417
20061219 69.01 69.63 68.56 68.77 2652646
20061220 68.58 69.37 68.57 69.33 1916792
20061221 69.33 69.85 69.15 69.48 2663915
20061222 69.49 69.49 68.71 69.37 1531849
20061226 69.14 70.18 69.01 69.92 2100002
20061227 69.93 70.21 69.35 70.11 2006054
20061228 69.91 70.13 69.70 69.98 2195066
20061229 69.97 70.09 68.85 68.85 2074674
20070103 69.07 69.68 68.67 69.23 3399770
20070104 69.43 69.66 68.68 69.15 1630595
20070105 69.15 69.46 68.56 69.15 2414428
20070108 69.23 69.43 68.55 69.40 2252640
20070109 69.62 69.64 68.38 68.68 2331526
20070110 68.55 68.59 67.49 67.85 3168246
20070111 67.85 68.20 67.62 68.11 3564681
20070112 68.11 69.21 68.09 69.03 3146042
20070116 69.04 69.05 68.07 68.28 4069235
20070117 68.26 69.14 68.02 68.59 3218902
20070118 69.28 69.50 67.73 67.95 3668783
20070119 69.46 70.80 68.91 70.70 8141818
20070122 70.61 71.44 70.25 70.79 4436214
20070123 71.13 71.78 70.88 71.74 4268290
20070124 71.70 71.95 71.28 71.91 2976444
20070125 71.91 72.06 70.18 70.52 3740639
20070126 71.25 71.52 70.67 71.22 3030113
20070129 71.07 71.24 70.11 70.58 2322042
20070130 70.60 72.06 70.13 71.83 3772885
20070131 71.52 72.35 70.78 72.06 3343200
20070201 72.06 72.08 71.21 71.45 3123838
20070202 71.67 72.82 71.40 72.42 5810627
20070205 72.21 73.37 71.94 73.17 3915481
20070206 73.13 74.25 72.96 74.11 4628797
20070207 74.12 75.14 73.29 74.93 3529088
20070208 74.45 74.57 72.63 74.21 3864135
20070209 74.14 74.52 72.89 73.52 3008945
20070212 73.15 73.67 72.42 73.07 2968121
20070213 73.16 73.89 73.07 73.32 2462615
20070214 73.60 74.08 73.23 73.40 2977268
20070215 73.51 73.96 72.84 73.83 3488128
20070216 73.60 73.90 73.25 73.58 3789402
20070220 73.35 73.86 73.15 73.64 2901308
20070221 73.07 73.87 72.82 73.78 3955822
20070222 73.91 73.92 73.40 73.79 2912574
20070223 73.90 73.90 71.64 72.15 3814945
20070226 72.18 72.74 71.29 72.01 3616512
20070227 71.27 71.62 68.41 69.15 5335257
20070228 69.15 70.17 67.94 69.06 4748883
20070301 67.55 69.44 67.24 69.17 3947568
20070302 68.67 69.42 68.27 68.84 3609485
20070305 68.14 69.25 66.57 66.67 5310940
20070306 68.14 68.40 66.96 68.01 3013965
20070307 67.79 68.00 67.05 67.07 3049100
20070308 67.79 69.35 67.69 68.72 4267246
20070309 69.26 69.51 68.32 69.03 3853092
20070312 68.94 68.94 68.23 68.30 2248232
20070313 67.69 68.13 66.84 67.02 4954788
20070314 67.02 67.69 65.83 67.43 5189137
20070315 67.43 68.72 67.24 68.09 3024227
20070316 68.47 68.60 66.88 67.19 4012039
20070319 67.38 68.03 66.90 67.81 4240253
20070320 67.80 68.40 67.46 68.32 2778612
20070321 68.25 70.70 68.06 69.99 3946118
20070322 69.84 70.69 69.10 69.71 2474104
20070323 69.71 70.08 69.45 69.83 2962544
20070326 69.87 70.14 68.70 69.43 3394879
20070327 68.98 69.26 68.62 68.71 3480097
20070328 68.33 68.33 67.26 67.68 3972776
20070329 68.21 68.41 67.42 67.82 1962909
20070330 67.57 68.15 67.30 67.65 2313484
20070402 67.44 67.45 65.82 65.96 28293858
20070403 66.32 67.37 66.12 66.67 4654407
20070404 66.76 66.82 65.52 65.70 4987470
20070405 65.68 65.88 64.97 65.77 5041902
20070409 65.81 66.07 65.50 65.83 2322184
20070410 65.84 66.50 65.56 66.35 2737119
20070411 66.20 66.74 66.05 66.27 3647632
20070412 65.90 66.33 65.67 66.19 2745261
20070413 66.25 67.33 66.24 67.29 4222629
20070416 67.57 68.94 67.46 68.41 3364317
20070417 68.85 69.39 68.25 69.14 4075394
20070418 69.14 70.09 68.58 69.64 4002335
20070419 69.03 70.06 68.68 69.34 4614252
20070420 65.93 66.69 64.16 65.27 17344602
20070423 64.95 64.95 62.97 62.99 10423225
20070424 63.46 64.54 63.24 64.52 7042623
20070425 65.22 66.44 64.80 66.30 6618096
20070426 65.93 68.07 65.90 67.68 6902192
20070427 67.01 67.58 66.23 67.16 4636449
20070430 67.23 67.84 66.53 66.58 3968538
20070501 66.59 66.75 65.63 66.11 4355810
20070502 66.29 66.67 65.94 66.48 3894251
20070503 66.48 67.01 66.28 66.79 2303445
20070504 67.15 67.22 66.46 66.73 2786197
20070507 66.79 67.54 66.64 67.52 3301742
20070508 67.08 67.76 66.61 67.61 2703356
20070509 67.44 68.00 67.16 67.54 2170044
20070510 67.89 69.28 67.12 68.29 5776005
20070511 68.83 69.33 68.56 69.24 3251498
20070514 69.06 69.33 68.46 69.13 3091827
20070515 69.13 69.79 68.73 68.87 3614324
20070516 69.48 69.48 68.81 69.04 3214145
20070517 69.04 69.31 68.80 68.95 3384519
20070518 68.94 69.60 68.94 69.45 2748514
20070521 69.25 70.05 69.11 69.88 2399180
20070522 70.24 70.83 69.55 70.51 2181529
20070523 70.55 71.88 70.55 71.54 4860689
20070524 71.88 71.97 70.36 70.46 3718020
20070525 70.49 70.74 69.87 70.65 1985397
20070529 70.66 71.70 70.43 71.54 2797129
20070530 70.76 71.82 70.26 71.75 2597764
20070531 71.58 72.18 71.16 71.55 3237337
20070601 71.65 72.17 71.42 71.88 3772099
20070604 71.66 72.11 71.52 71.66 2367290
20070605 71.30 71.93 70.95 71.64 3014780
20070606 71.25 71.69 70.90 71.40 4169490
20070607 71.29 71.86 71.11 71.38 5636405
20070608 71.35 71.74 70.82 71.74 3311374
20070611 71.75 72.50 71.40 72.26 3265770
20070612 71.50 72.16 71.38 71.48 3781688
20070613 71.58 72.32 71.00 72.32 2985232
20070614 72.24 72.75 72.03 72.12 2875626
20070615 72.55 73.21 72.39 72.42 4443450
20070618 72.56 73.59 72.33 73.41 3193294
20070619 73.41 73.77 72.74 73.22 2876852
20070620 72.64 73.63 72.16 72.17 3073876
20070621 71.77 73.02 71.38 72.56 3594365
20070622 72.30 72.81 71.60 71.77 4009709
20070625 72.13 72.31 71.12 71.21 3403363
20070626 71.39 71.43 69.98 70.68 5669521
20070627 70.31 70.73 69.42 70.67 4642034
20070628 72.46 72.62 71.14 71.45 4661881
20070629 72.51 72.56 69.91 70.35 4381455
20070702 71.08 71.08 69.98 70.63 2320125
20070703 70.70 71.25 70.70 70.80 1213472
20070705 70.38 70.56 69.77 69.98 2516256
20070706 69.98 70.76 69.81 70.50 2163577
20070709 70.21 71.06 70.10 70.72 2323582
20070710 69.95 70.11 67.65 67.87 6209077
20070711 68.38 68.51 66.47 66.93 9174016
20070712 67.43 68.34 66.93 67.90 4858347
20070713 67.68 68.09 67.29 67.58 2939851
20070716 67.32 69.17 67.32 68.34 3515311
20070717 68.35 69.31 67.99 68.51 3575187
20070718 68.16 68.77 67.55 68.50 5488889
20070719 70.03 70.03 66.99 67.72 7384193
20070720 69.50 70.67 68.62 69.65 8642599
20070723 70.00 70.52 69.65 70.00 3001957
20070724 68.64 68.81 67.34 67.59 5351853
20070725 68.25 68.74 66.26 67.37 5698623
20070726 66.25 66.62 64.76 66.21 7010551
20070727 65.43 67.10 65.34 65.49 4993710
20070730 65.49 66.66 64.67 65.91 4810513
20070731 66.79 67.42 63.31 63.46 9808125
20070801 63.23 64.48 61.10 62.74 12277774
20070802 63.00 64.96 62.86 63.86 5510297
20070803 63.65 63.81 59.66 60.39 10962390
20070806 60.65 63.00 58.66 63.00 8445576
20070807 62.03 64.16 61.43 63.33 5839004
20070808 63.35 66.20 63.01 64.23 6956376
20070809 61.91 64.10 60.84 61.01 8005093
20070810 60.19 62.20 59.48 62.00 5733225
20070813 62.90 63.51 61.10 61.43 3959468
20070814 61.73 61.79 58.53 59.21 6812371
20070815 59.38 60.08 55.99 56.55 11086264
20070816 55.69 59.11 53.37 58.19 13226053
20070817 61.01 62.45 58.33 61.68 9457180
20070820 61.68 62.34 58.69 59.86 6163457
20070821 60.41 62.49 59.37 61.43 9050689
20070822 62.62 62.62 59.39 60.06 6745273
20070823 60.38 60.77 59.08 59.98 4520106
20070824 59.55 59.74 58.84 59.50 3295953
20070827 59.12 59.43 58.41 59.12 2340081
20070828 58.41 58.58 56.91 57.20 7159454
20070829 57.59 58.62 56.32 58.35 5337658
20070830 57.72 58.41 57.41 57.64 4443311
20070831 58.81 59.21 57.63 58.01 3391473
20070904 57.99 58.59 57.73 58.08 3746804
20070905 57.24 57.32 56.16 56.65 4449887
20070906 56.43 57.64 56.43 57.53 3364165
20070907 56.53 57.05 55.79 56.25 6021681
20070910 56.52 56.99 55.81 56.33 4440525
20070911 56.61 57.80 56.52 57.49 3789493
20070912 57.22 58.92 56.63 58.38 4102024
20070913 58.43 59.75 58.43 59.58 3794731
20070914 58.98 59.53 58.13 59.31 3181484
20070917 58.38 59.12 57.66 58.53 3757281
20070918 59.24 62.94 58.57 62.56 6763998
20070919 62.80 64.98 62.59 63.68 5383913
20070920 63.52 63.66 62.21 62.26 4111609
20070921 62.38 62.50 61.16 61.92 6260761
20070924 61.72 61.94 59.87 59.91 5061685
20070925 59.57 59.57 57.93 59.09 5329855
20070926 59.21 59.74 58.51 59.30 3068911
20070927 60.11 60.77 59.66 59.93 2413755
20070928 59.91 60.09 59.26 59.60 2749358
20071001 59.21 61.63 59.03 61.30 3060997
20071002 61.44 63.48 61.43 62.19 3130436
20071003 62.30 63.28 61.39 63.07 6011204
20071004 63.13 64.55 63.08 63.75 3713701
20071005 64.60 65.99 64.15 65.44 3612496
20071008 64.62 64.85 63.75 63.92 2776777
20071009 63.97 64.63 63.25 64.61 2947643
20071010 64.23 64.56 63.05 63.55 2518415
20071011 63.81 65.84 63.81 64.50 4858496
20071012 64.43 64.50 63.36 63.59 3043275
20071015 63.37 63.64 60.73 61.48 4427261
20071016 61.15 61.73 59.79 60.10 3300745
20071017 60.79 60.87 58.59 60.02 3763077
20071018 59.15 59.58 57.82 59.21 6037174
20071019 58.43 58.85 55.99 56.24 7718867
20071022 54.86 57.50 54.73 56.46 5701460
20071023 57.39 58.32 54.84 55.68 5987575
20071024 55.37 57.34 54.65 57.18 7375796
20071025 56.99 57.72 54.61 55.59 8146757
20071026 57.02 57.98 55.52 57.78 5091222
20071029 58.21 60.73 57.78 59.12 6134701
20071030 58.86 58.99 57.99 58.52 3025776
20071031 59.65 60.82 57.27 58.85 4711927
20071101 57.60 57.73 55.50 55.89 7942899
20071102 56.07 56.33 53.92 54.88 8630712
20071105 53.83 55.02 52.93 54.31 4941421
20071106 54.52 55.60 52.08 53.36 10402352
20071107 50.36 52.15 44.92 45.07 20940424
20071108 45.67 48.59 45.27 47.48 17088814
20071109 46.00 50.05 45.19 48.70 12745560
20071112 47.75 50.25 47.12 48.71 7857073
20071113 49.22 51.21 49.01 51.10 6423694
20071114 52.00 53.22 48.90 49.64 6921243
20071115 49.34 49.34 47.12 47.38 7922582
20071116 47.72 48.44 46.73 47.62 5573537
20071119 47.22 47.50 45.19 46.23 6701880
20071120 46.23 46.50 44.18 45.54 9439517
20071121 45.08 46.08 43.83 44.71 7250344
20071123 44.92 47.05 44.92 46.74 2832446
20071126 46.74 46.76 44.06 44.16 5732962
20071127 44.48 44.95 43.00 44.13 6724162
20071128 45.15 48.17 45.10 48.12 7472158
20071129 47.87 47.87 46.02 46.60 4666561
20071130 48.56 51.12 47.46 47.85 10555606
20071203 48.48 48.69 45.15 45.68 7293682
20071204 45.32 45.75 44.13 44.79 3872665
20071205 45.29 45.75 44.38 44.82 7731962
20071206 44.68 47.12 44.33 47.06 5720150
20071207 44.98 45.63 44.13 44.70 9762490
20071210 44.74 46.80 44.74 46.74 7550255
20071211 46.85 48.03 44.42 44.82 8453331
20071212 45.83 46.24 42.26 43.33 11906544
20071213 42.55 43.79 41.24 43.63 9397294
20071214 42.78 43.41 42.32 42.37 6929488
20071217 40.88 42.77 39.85 40.98 8289226
20071218 41.26 42.18 40.58 41.74 8528754
20071219 41.83 42.47 41.01 41.29 3891271
20071220 41.52 41.98 40.28 41.21 5207672
20071221 41.64 42.93 41.30 42.80 6170685
20071224 42.65 43.67 42.65 43.27 2095814
20071226 42.74 43.18 42.33 42.94 2361411
20071227 42.50 42.76 41.87 41.91 3647398
20071228 41.92 42.53 41.43 41.80 3560499
20071231 41.51 43.08 40.48 42.42 4454774
20080102 42.87 43.78 41.43 42.50 6293569
20080103 42.85 43.07 41.52 41.89 3913441
20080104 41.07 41.50 40.14 41.26 6212686
20080107 41.43 43.10 40.57 42.05 6991208
20080108 42.35 42.86 38.24 38.77 11284328
20080109 38.61 39.38 37.01 38.91 11972832
20080110 36.28 39.72 34.87 38.52 30069892
20080111 36.61 38.96 36.45 38.23 14806837
20080114 38.47 39.05 36.62 38.66 8428041
20080115 37.09 38.04 36.89 37.70 14477180
20080116 37.54 39.84 36.90 39.08 14063409
20080117 38.75 39.49 36.41 36.86 14271074
20080118 37.19 38.37 35.17 35.62 13848948
20080122 33.58 37.13 33.58 35.73 14092821
20080123 34.80 40.14 33.74 39.67 18547930
20080124 42.19 44.66 39.70 42.86 20966716
20080125 43.43 44.24 40.84 41.75 14781659
20080128 41.72 44.92 40.23 44.78 12075216
20080129 45.15 46.94 44.34 46.40 10896070
20080130 46.16 48.59 44.96 46.32 14498570
20080131 45.50 50.17 44.19 49.03 17622348
20080201 49.75 51.77 49.40 51.14 14538120
20080204 49.86 49.87 46.83 47.26 10871114
20080205 45.54 46.92 44.84 45.06 9163113
20080206 45.46 47.36 44.31 44.49 9511153
20080207 44.05 45.92 42.86 45.31 16942924
20080208 44.71 46.10 42.83 44.30 10602997
20080211 44.36 44.56 41.73 42.35 11781734
20080212 42.95 44.56 42.14 42.92 11864547
20080213 43.69 44.54 42.67 44.39 6418209
20080214 43.86 44.74 42.70 43.04 6368233
20080215 42.80 43.23 42.06 43.11 7008517
20080219 43.86 44.18 42.60 43.47 6055001
20080220 43.01 45.08 42.96 44.62 7875571
20080221 45.13 45.62 42.92 43.12 5609534
20080222 43.30 43.61 41.60 43.34 8518729
20080225 43.28 44.28 41.86 43.90 6112053
20080226 43.60 45.92 42.75 45.17 9806373
20080227 44.32 46.03 44.00 45.07 5529484
20080228 44.83 45.00 43.59 43.79 4824298
20080229 43.40 43.68 41.37 41.63 7439390
20080303 41.50 42.24 40.47 40.67 10542075
20080304 40.37 41.54 39.03 41.08 12799820
20080305 41.43 42.17 39.79 40.08 8134957
20080306 39.52 39.84 38.29 38.44 8877403
20080307 38.06 40.18 37.72 39.22 10892567
20080310 39.33 39.52 36.86 37.32 9574297
20080311 40.56 42.28 38.52 42.26 15717308
20080312 41.94 45.91 41.94 43.10 19597710
20080313 42.06 45.37 41.34 44.81 19051074
20080314 45.25 46.33 42.42 43.29 12462264
20080317 39.96 43.84 39.89 42.92 13484551
20080318 44.51 46.65 43.71 46.57 15505796
20080319 46.71 49.26 44.33 44.73 13479465
20080320 44.70 48.79 44.70 48.16 14934394
20080324 49.12 51.95 48.03 49.16 11726562
20080325 47.76 48.85 46.14 47.98 11423723
20080326 46.97 47.47 46.13 46.35 9825501
20080327 46.86 47.47 45.07 45.65 9110807
20080328 46.05 46.46 43.96 44.31 7287695
20080331 44.11 45.39 43.41 44.52 5876107
20080401 45.68 48.45 45.68 48.37 9058841
20080402 48.54 49.74 47.49 48.10 7895804
20080403 46.53 48.11 46.20 47.93 8452611
20080404 47.49 48.16 46.05 46.37 8760757
20080407 47.03 49.73 46.76 47.99 9627700
20080408 47.30 48.84 46.80 48.40 7054733
20080409 48.32 48.39 45.32 45.79 11053772
20080410 44.95 45.86 44.06 44.88 10802235
20080411 43.52 45.27 43.30 43.68 9904776
20080414 43.20 43.41 42.09 42.62 8697734
20080415 42.83 44.14 41.50 41.58 10736781
20080416 42.73 42.85 41.51 41.83 12170482
20080417 41.52 44.68 41.10 44.08 12933714
20080418 45.19 46.13 42.35 42.70 17026180
20080421 42.38 43.77 42.33 43.29 9448031
20080422 43.01 43.28 41.57 41.95 7549845
20080423 42.20 42.33 40.72 41.53 7957389
20080424 41.50 44.05 41.49 43.82 7222793
20080425 44.60 46.22 44.07 46.05 7213837
20080428 46.31 49.36 45.48 48.68 13841456
20080429 48.57 49.53 47.85 48.49 6965949
20080430 48.69 48.98 47.53 47.94 14999960
20080501 47.96 50.56 47.49 50.49 7217154
20080502 51.37 52.17 49.45 49.95 11009545
20080505 49.32 51.33 49.29 50.11 5707605
20080506 49.17 51.54 48.66 50.61 7708175
20080507 50.74 51.10 48.80 49.02 9547540
20080508 49.44 49.53 47.98 48.96 6993955
20080509 48.52 49.53 47.89 48.19 6392139
20080512 48.38 49.50 47.78 49.11 6045828
20080513 48.55 48.94 46.91 47.13 9004729
20080514 47.44 47.81 46.51 46.68 6402789
20080515 46.60 48.16 46.46 48.00 8287183
20080516 47.99 48.02 46.37 47.04 6620304
20080519 47.15 48.97 46.83 47.09 6504355
20080520 46.31 46.31 44.81 45.32 11848778
20080521 45.31 45.87 43.52 43.70 9358176
20080522 43.67 45.01 43.12 44.55 6443855
20080523 44.10 44.15 43.01 43.23 6634029
20080527 43.24 44.66 43.24 44.25 6727140
20080528 44.53 44.74 43.16 44.19 8141698
20080529 44.18 44.72 43.48 44.24 7245178
20080530 44.07 44.54 43.38 43.82 8218119
20080602 43.57 43.57 42.06 42.40 9158230
20080603 42.92 43.52 41.87 42.70 9671876
20080604 42.38 44.46 42.30 42.97 9336985
20080605 43.31 45.45 43.01 45.19 11470516
20080606 43.99 43.99 41.83 42.03 12221660
20080609 42.07 43.43 40.00 40.47 13892712
20080610 39.99 41.07 39.63 40.15 10081102
20080611 40.37 40.43 38.56 38.72 9190181
20080612 39.12 41.01 39.05 39.67 8424434
20080613 40.41 40.89 39.04 40.64 8767230
20080616 40.36 42.50 39.84 41.57 10200345
20080617 42.05 42.19 39.95 39.95 10320467
20080618 39.23 39.37 37.25 38.58 17942698
20080619 38.48 38.89 36.89 38.14 12261408
20080620 37.37 38.52 36.94 37.25 12424351
20080623 37.34 37.66 35.48 35.99 12885184
20080624 35.79 38.17 35.56 37.32 10806663
20080625 37.47 39.62 36.70 37.46 14173471
20080626 35.98 36.12 35.06 35.20 16052595
20080627 35.09 35.53 33.98 34.89 13304182
20080630 36.21 36.33 34.53 34.62 11970107
20080701 34.34 36.76 34.13 36.56 17721780
20080702 36.59 37.49 35.34 35.42 11068976
20080703 35.79 36.32 34.62 35.01 5022050
20080707 35.61 36.24 32.85 34.00 14159527
20080708 33.61 37.58 33.27 37.40 17387438
20080709 37.67 38.15 35.81 35.88 13276073
20080710 35.61 37.50 35.09 36.75 13388179
20080711 35.77 37.25 34.25 35.12 16447437
20080714 35.91 35.97 32.35 32.51 16273843
20080715 31.54 32.66 28.07 30.74 33893948
20080716 31.44 34.23 30.33 33.95 20682218
20080717 35.34 40.29 35.34 38.98 37768584
20080718 38.29 39.12 36.96 39.04 18887092
20080721 38.85 40.66 38.02 38.32 15800713
20080722 36.14 38.53 34.79 38.43 23820862
20080723 38.25 42.06 37.06 39.39 19002932
20080724 39.56 39.85 35.70 36.13 15284432
20080725 36.56 36.88 34.61 35.76 13111153
20080728 35.52 36.42 33.62 33.77 9164378
20080729 33.88 37.35 33.60 37.33 11205348
20080730 38.45 40.36 36.94 38.55 19643616
20080731 37.22 39.20 36.82 38.12 10810945
20080801 38.51 38.64 36.79 37.80 9851290
20080804 37.51 37.91 35.89 36.93 7942300
20080805 37.26 41.58 37.16 41.19 15243147
20080806 40.16 41.83 39.19 40.99 14641441
20080807 39.83 41.48 37.71 38.57 20352130
20080808 38.02 40.43 37.26 39.85 18367364
20080811 39.61 43.24 39.36 42.25 15015865
20080812 41.69 42.20 39.23 39.64 12142484
20080813 39.00 39.03 37.20 37.46 11624406
20080814 36.99 38.87 36.84 38.37 7876783
20080815 38.65 40.40 38.65 40.36 9578555
20080818 40.06 40.37 38.17 38.38 8715746
20080819 37.65 37.71 36.33 37.06 9039245
20080820 37.24 38.05 36.01 37.92 8517139
20080821 36.74 38.10 36.51 37.86 7119375
20080822 39.21 39.31 37.42 38.89 6683288
20080825 38.22 38.95 37.97 38.27 6401057
20080826 38.14 38.71 37.44 38.42 7491219
20080827 38.36 39.25 37.76 39.11 4374696
20080828 39.51 40.74 39.05 40.54 8429050
20080829 40.18 41.30 39.89 40.54 6504062
20080902 41.76 42.12 40.23 41.25 8615245
20080903 41.27 42.15 40.80 41.93 9607954
20080904 40.78 41.36 39.68 39.79 13564312
20080905 38.66 41.23 38.59 41.06 11705308
20080908 43.94 44.75 41.61 44.75 23132632
20080909 44.07 45.07 41.66 41.79 24136448
20080910 42.27 43.15 41.51 41.86 15586970
20080911 40.36 43.25 40.14 42.56 18787880
20080912 41.70 43.11 40.98 42.19 17238220
20080915 40.68 43.21 40.64 41.05 23580042
20080916 39.88 45.08 39.00 45.04 30319298
20080917 43.72 44.25 40.46 42.56 24850084
20080918 43.14 50.97 41.39 49.59 42813916
20080919 55.84 56.44 50.21 51.48 31835638
20080922 52.92 58.32 49.40 50.01 17644364
20080923 48.68 50.53 47.79 49.34 8622213
20080924 49.47 49.59 46.84 48.21 8683080
20080925 45.00 47.77 44.17 45.74 22342776
20080926 44.31 50.51 43.72 50.10 8939724
20080929 49.11 49.11 40.41 40.41 8486869
20080930 43.61 48.67 42.15 46.84 7383313
20081001 45.24 47.52 44.69 47.22 6421963
20081002 47.21 47.43 42.16 42.96 5881672
20081003 43.77 45.46 40.41 41.24 8305139
20081006 39.49 41.24 36.74 38.29 9607519
20081007 39.33 39.33 34.49 34.49 7572121
20081008 33.11 37.26 32.87 32.87 6186334
20081009 34.35 35.20 28.36 30.68 14147830
20081010 29.11 34.76 28.91 32.64 24113474
20081013 35.51 36.50 32.95 36.50 8917293
20081014 39.92 42.51 38.55 40.84 18589490
20081015 39.12 39.56 34.07 34.68 13309411
20081016 34.55 36.52 31.96 35.54 13779905
20081017 35.77 38.87 32.53 36.66 15063993
20081020 37.20 37.22 34.31 36.99 7448645
20081021 36.50 37.54 35.06 35.71 7643986
20081022 34.09 35.76 32.14 33.43 7801870
20081023 33.00 34.14 30.26 32.80 10919155
20081024 29.43 34.02 28.62 32.42 10229800
20081027 32.97 34.69 31.49 31.59 9184716
20081028 32.19 36.77 31.57 36.64 12751917
20081029 35.83 37.17 34.00 34.76 11009203
20081030 35.82 36.41 34.53 35.01 7320813
20081031 34.04 36.87 34.02 35.93 8855664
20081103 36.00 36.60 35.42 36.39 4821671
20081104 36.74 39.48 36.74 39.33 7227280
20081105 38.17 39.17 34.90 35.11 8654226
20081106 34.73 35.71 31.71 32.28 13088938
20081107 32.82 33.31 31.08 32.05 8811925
20081110 33.13 33.13 29.54 30.20 7303559
20081111 29.36 31.15 28.14 29.73 9180014
20081112 28.24 29.68 27.38 27.86 10366438
20081113 28.01 32.14 26.88 31.13 20515624
20081114 30.18 32.44 28.85 28.93 10322880
20081117 27.84 29.00 27.15 27.70 9551985
20081118 27.89 28.77 24.92 27.13 12568180
20081119 26.60 26.90 24.30 24.58 12241816
20081120 23.80 26.85 23.05 23.36 14849491
20081121 24.44 25.23 21.59 24.88 15023939
20081124 25.69 30.13 24.33 29.45 12945433
20081125 31.14 32.69 30.61 31.26 17494038
20081126 30.29 32.32 29.56 32.11 8408041
20081128 31.08 33.67 31.08 31.92 3786659
20081201 30.57 30.73 24.67 25.16 10731616
20081202 25.23 27.31 24.11 27.17 12345752
20081203 26.03 29.40 26.03 29.30 9361903
20081204 28.52 30.63 28.07 28.74 7409112
20081205 27.47 30.41 27.06 30.35 9453547
20081208 31.53 32.00 29.77 31.84 7464638
20081209 31.05 32.24 30.25 30.50 7220863
20081210 30.61 30.93 28.73 29.75 6485224
20081211 29.05 29.49 25.65 25.83 12347262
20081212 24.43 26.69 24.35 26.08 9030903
20081215 25.80 26.16 23.91 24.22 10391775
20081216 24.84 27.49 24.32 27.32 9326970
20081217 26.76 27.71 26.06 27.33 8118443
20081218 27.57 28.21 27.07 27.60 7788737
20081219 27.94 29.12 26.72 28.72 10873073
20081222 28.69 29.06 27.52 27.77 7112829
20081223 28.28 28.28 26.67 26.90 3688329
20081224 27.25 27.39 26.67 27.27 1156882
20081226 27.79 27.82 26.89 27.34 1637209
20081229 27.18 27.62 26.79 27.18 3014147
20081230 27.61 28.74 27.02 28.62 3274202
20081231 28.55 30.00 28.51 29.58 4699442
20090102 29.49 31.11 29.17 30.89 4700520
20090105 30.04 31.30 29.69 30.64 7158328
20090106 31.53 32.16 30.12 31.66 6451153
20090107 30.62 31.06 29.20 29.38 4887260
20090108 28.82 29.67 28.24 28.69 5811256
20090109 28.78 28.78 27.02 27.20 5910772
20090112 27.04 27.29 24.91 25.17 7649437
20090113 24.89 26.48 24.66 25.91 7753266
20090114 24.98 25.23 23.47 23.73 11635450
20090115 23.73 24.74 22.63 23.62 15176285
20090116 24.35 24.85 22.16 22.35 19529526
20090120 21.35 22.96 20.99 21.26 20840262
20090121 22.27 22.65 18.69 21.30 31210368
20090122 20.29 21.56 19.46 20.35 14098757
20090123 17.41 18.41 15.68 17.92 32395174
20090126 17.79 18.47 16.93 17.22 13064895
20090127 17.46 17.59 16.04 16.60 14269971
20090128 17.87 19.29 17.19 18.83 20301068
20090129 18.02 18.36 15.54 15.65 17019426
20090130 15.99 16.14 14.39 14.69 15884862
20090202 14.53 15.77 14.10 15.61 18238088
20090203 15.65 15.86 13.75 13.90 28042366
20090204 14.37 14.64 13.30 13.48 15081514
20090205 13.32 14.01 12.76 13.18 19273674
20090206 13.58 14.73 13.47 13.81 18653878
20090209 13.80 14.93 13.45 14.24 12709092
20090210 14.05 14.25 12.03 12.24 21045986
20090211 12.48 12.96 12.22 12.87 11261210
20090212 12.17 12.62 10.91 11.70 21005992
20090213 11.65 12.05 11.00 11.54 16915854
20090217 11.00 11.26 9.23 9.65 28403804
20090218 9.97 10.56 9.12 10.43 25401494
20090219 10.69 10.98 8.50 8.61 26857564
20090220 8.36 9.86 8.10 9.54 30934580
20090223 9.96 10.05 8.65 8.70 17602688
20090224 8.29 11.03 8.27 10.77 28423644
20090225 10.56 12.37 9.58 11.69 43031580
20090226 12.73 14.38 11.92 12.37 38116988
20090227 11.49 12.62 11.35 11.48 23277380
20090302 10.96 11.36 9.54 9.62 23636386
20090303 10.13 10.30 9.40 9.72 17956444
20090304 10.28 11.43 8.69 9.96 18586382
20090305 9.34 9.95 8.27 8.56 18783940
20090306 8.80 8.90 7.60 7.92 22734360
20090309 7.57 9.21 7.43 8.32 21669520
20090310 9.51 9.72 8.53 9.57 26343094
20090311 9.53 10.58 8.95 10.31 24888494
20090312 10.26 13.08 9.97 12.68 28323396
20090313 12.77 12.78 10.96 11.97 24320070
20090316 12.58 13.36 11.93 11.97 28211390
20090317 11.89 12.74 11.50 12.74 14391167
20090318 12.19 13.74 11.36 13.56 28779710
20090319 13.58 14.26 11.63 11.72 18799056
20090320 11.67 11.77 10.32 10.80 20755528
20090323 11.42 12.97 11.42 12.97 21260654
20090324 12.44 13.77 12.11 12.68 17498030
20090325 13.28 13.92 12.58 13.78 20200960
20090326 14.05 14.44 13.08 14.11 19011940
20090327 13.56 14.29 13.45 13.56 10632951
20090330 13.04 13.04 10.61 10.81 21243124
20090331 11.18 12.00 10.75 11.66 18334868
20090401 11.01 12.56 11.01 12.36 15289939
20090402 13.33 13.45 11.83 12.52 18732818
20090403 12.07 13.29 11.67 13.17 17209042
20090406 12.62 12.97 11.97 12.21 14220062
20090407 11.75 12.92 11.70 12.20 11575602
20090408 12.35 13.33 12.25 13.16 12622700
20090409 14.48 17.35 14.35 16.63 31098966
20090413 15.93 18.57 15.93 18.30 26171674
20090414 17.65 18.93 16.07 16.26 21237666
20090415 15.28 16.65 14.57 16.50 29033742
20090416 15.99 17.72 15.44 17.01 21125344
20090417 16.59 17.62 16.34 17.00 18020162
20090420 15.70 15.72 12.65 12.75 25260620
20090421 11.97 14.61 11.92 14.34 28084794
20090422 13.26 15.43 13.00 13.70 36042108
20090423 13.89 16.45 13.81 16.13 34403596
20090424 16.25 18.57 15.41 18.12 34171504
20090427 17.43 17.86 15.72 15.95 23795104
20090428 15.48 16.13 14.97 15.41 21153162
20090429 15.84 16.79 15.59 16.65 15705524
20090430 16.90 17.93 15.95 15.95 19984402
20090501 15.93 17.00 15.79 16.52 16475390
20090504 16.85 19.55 16.85 19.35 21710880
20090505 18.87 19.66 18.32 18.55 19456602
20090506 19.89 22.63 19.83 21.33 27916628
20090507 25.22 26.32 24.47 25.25 63005448
20090508 25.01 30.36 24.79 29.92 52245000
20090511 26.49 27.77 25.87 25.87 120002712
20090512 26.22 26.54 22.96 24.34 40883040
20090513 23.12 23.75 22.06 22.88 27494408
20090514 22.58 23.81 21.88 23.47 20684670
20090515 24.15 25.59 23.07 23.43 24434178
20090518 24.17 25.09 23.62 24.88 18484652
20090519 24.52 25.19 23.64 23.77 14125150
20090520 24.12 24.24 21.22 22.06 31205792
20090521 21.89 22.80 21.17 21.89 18768176
20090522 21.72 22.19 20.80 20.93 13051587
20090526 20.73 21.85 20.67 21.62 14781332
20090527 21.71 22.91 21.25 21.28 13839111
20090528 21.61 22.33 20.79 22.22 14044711
20090529 22.07 23.45 21.72 23.33 15697893
20090601 23.57 24.52 23.02 23.72 14412446
20090602 23.53 23.81 22.42 23.34 13272794
20090603 22.96 23.71 22.55 22.83 9631374
20090604 23.07 24.09 22.48 23.87 10689750
20090605 24.38 24.63 22.94 23.02 9630746
20090608 22.85 22.99 21.96 22.38 13681166
20090609 22.83 23.50 22.77 22.96 11669886
20090610 23.18 23.71 22.80 23.13 9565809
20090611 23.38 23.82 23.15 23.48 11011086
20090612 23.39 23.39 22.65 22.86 8640031
20090615 22.48 22.77 22.15 22.34 8340900
20090616 22.48 22.86 22.09 22.10 11244965
20090617 21.76 22.43 20.27 21.46 20035714
20090618 21.76 22.17 20.80 21.28 12855728
20090619 21.57 21.57 20.61 21.32 14263718
20090622 20.70 21.07 19.50 19.52 12613365
20090623 19.63 20.60 19.32 20.20 10242415
20090624 20.45 21.05 20.03 20.28 8693343
20090625 20.16 21.18 20.05 21.16 8085864
20090626 21.06 21.15 20.53 20.95 8040826
20090629 21.06 21.63 20.66 21.37 6852052
20090630 21.34 21.42 20.67 20.89 6760616
20090701 21.01 21.45 20.76 20.88 4762428
20090702 20.49 20.72 19.85 19.85 6951867
20090706 19.79 20.54 19.60 20.03 7832608
20090707 19.86 20.16 19.51 19.54 7931480
20090708 19.69 19.97 18.84 19.64 14142432
20090709 19.94 20.58 19.75 20.24 8694076
20090710 19.82 20.03 19.40 19.70 7374380
20090713 20.07 20.98 19.79 20.87 9662167
20090714 20.91 22.23 20.33 22.06 16037558
20090715 22.96 25.17 22.91 24.67 21732990
20090716 24.20 25.90 24.07 25.70 15871548
20090717 25.34 25.84 25.08 25.30 9316847
20090720 25.44 26.11 25.22 25.50 8715757
20090721 25.82 25.97 24.79 25.12 7356365
20090722 24.62 25.53 24.54 25.27 7667960
20090723 25.36 26.91 25.21 26.57 10503002
20090724 25.36 29.21 25.21 28.71 25282764
20090727 28.55 29.41 28.22 28.47 12495116
20090728 28.24 28.96 27.99 28.34 9743863
20090729 28.10 28.87 27.89 28.37 7558090
20090730 29.02 30.20 28.74 29.03 10834917
20090731 28.93 29.86 28.79 29.31 7317507
20090803 29.87 30.50 29.32 29.97 8602011
20090804 29.60 30.41 29.23 30.08 8330322
20090805 29.99 30.25 28.62 30.03 13857964
20090806 30.47 31.71 29.57 30.71 15124872
20090807 31.46 33.07 31.17 32.63 14196791
20090810 32.36 33.52 32.20 32.40 12422257
20090811 32.18 32.43 30.86 31.33 11076691
20090812 31.44 32.40 31.15 32.31 9211595
20090813 33.17 33.78 32.56 33.76 11053789
20090814 33.48 33.90 32.62 33.55 8598681
20090817 32.49 33.76 32.13 32.57 15303822
20090818 32.89 33.81 32.59 33.71 8379492
20090819 33.11 33.43 32.61 32.95 10154548
20090820 32.93 33.58 32.64 33.51 7893950
20090821 34.12 34.98 31.00 34.88 9297974
20090824 35.95 36.29 34.78 34.86 9900744
20090825 35.25 35.30 34.49 34.78 8132590
20090826 34.52 35.18 34.09 34.89 6868801
20090827 34.81 35.13 34.44 35.03 4960307
20090828 35.52 35.52 34.64 35.12 4973379
20090831 34.52 35.78 34.39 35.66 7086108
20090901 35.39 35.85 33.41 33.52 10330025
20090902 33.63 33.85 32.76 32.84 9782888
20090903 33.27 33.74 32.81 33.33 6266240
20090904 33.40 33.92 33.15 33.69 4651183
20090908 34.21 34.52 33.23 33.89 5484751
20090909 34.86 36.12 34.10 35.83 9615987
20090910 35.88 36.58 35.00 36.50 7578134
20090911 36.58 36.85 35.86 36.32 5145614
20090914 35.86 36.68 35.00 36.64 6940017
20090915 36.47 36.47 34.82 35.78 12590623
20090916 36.20 37.53 35.51 37.29 12213107
20090917 36.97 37.96 36.28 36.39 8551831
20090918 36.63 36.73 35.61 35.86 9210654
20090921 35.43 35.71 33.21 34.70 7502840
20090922 35.14 36.00 34.92 35.60 6807416
20090923 35.73 35.84 34.60 34.71 5491757
20090924 34.91 35.05 33.71 34.24 5635025
20090925 34.06 34.43 33.12 33.60 7611284
20090928 33.75 35.10 33.14 35.09 6317691
20090929 35.17 35.27 33.66 33.75 6975363
20090930 33.93 34.61 33.29 34.17 7729140
20091001 33.86 34.03 32.09 32.17 8826550
20091002 31.31 32.45 31.14 31.74 9096249
20091005 33.09 34.50 32.99 34.36 11230939
20091006 34.05 35.14 33.21 34.39 7412905
20091007 34.20 35.43 34.10 35.32 8181427
20091008 35.71 36.13 35.34 35.83 7290761
20091009 35.83 36.22 35.30 35.96 4905301
20091012 36.29 37.01 35.96 36.63 5505352
20091013 36.35 36.75 35.82 36.52 7283127
20091014 36.78 37.71 36.02 37.63 9593712
20091015 35.79 36.85 35.09 36.45 14736921
20091016 35.82 36.10 34.72 34.76 8755021
20091019 35.19 36.13 34.76 35.65 7396800
20091020 35.69 36.27 35.06 35.29 5435810
20091021 35.10 36.55 34.85 35.03 6222632
20091022 35.21 36.91 34.82 36.65 10151097
20091023 40.06 41.02 38.45 39.16 21619108
20091026 39.46 39.89 37.46 37.75 10913135
20091027 37.82 38.79 37.50 37.92 8081767
20091028 37.64 37.99 35.72 35.75 8608616
20091029 36.35 37.30 35.79 37.29 6218554
20091030 37.05 37.05 34.40 35.00 9549477
20091102 35.23 36.65 35.15 36.60 9726627
20091103 35.82 36.14 34.62 35.79 8778445
20091104 36.31 36.93 35.35 35.56 8044852
20091105 35.90 36.87 35.33 36.78 6776984
20091106 36.28 36.51 35.33 36.07 6596372
20091109 36.58 38.19 36.25 38.09 6039294
20091110 37.76 38.33 37.11 38.00 6829480
20091111 38.26 38.92 37.61 37.96 4935164
20091112 37.81 38.09 36.59 36.74 5167541
20091113 36.78 37.43 36.47 37.15 5353547
20091116 37.67 38.86 37.42 38.19 8607032
20091117 38.06 38.86 37.91 38.78 4849733
20091118 38.53 38.89 38.19 38.73 4909472
20091119 38.40 38.47 36.60 36.71 7572250
20091120 36.39 36.98 35.98 36.10 7658308
20091123 36.74 37.34 36.12 36.40 5097358
20091124 36.21 36.51 35.81 36.43 4595006
20091125 36.62 37.33 36.49 37.11 4367224
20091127 35.80 36.45 35.44 35.66 2785599
20091130 35.91 36.83 35.53 36.73 5174121
20091201 37.06 37.28 35.84 36.47 6806399
20091202 36.36 37.12 36.02 36.72 5496211
20091203 36.99 37.34 35.08 35.35 9968291
20091204 36.27 36.65 35.48 36.31 12495403
20091207 36.84 36.99 35.60 35.88 6341958
20091208 35.44 36.13 35.41 36.00 5805455
20091209 36.00 37.13 35.90 36.97 6556476
20091210 37.05 37.70 36.80 37.07 5236784
20091211 37.25 38.76 37.19 38.68 6984885
20091214 38.84 39.46 38.44 39.31 5105295
20091215 38.76 39.26 38.15 38.39 6154177
20091216 38.63 39.05 38.35 38.49 4885138
20091217 38.20 38.40 36.83 36.91 7127967
20091218 37.14 37.83 36.95 37.82 9722964
20091221 38.11 38.26 37.48 37.50 4200122
20091222 37.46 37.56 36.86 36.93 3499231
20091223 36.99 37.20 36.35 36.61 3215470
20091224 36.62 37.52 36.50 37.24 1687527
20091228 37.46 37.56 36.75 36.90 1977554
20091229 37.07 37.39 36.83 36.87 2256615
20091230 36.63 36.76 36.30 36.62 1859538
20091231 36.73 37.22 36.69 36.71 2834790
20100104 37.02 37.48 36.91 37.39 4644823
20100105 37.95 38.90 37.94 38.86 8385831
20100106 38.63 39.23 38.49 39.08 6077310
20100107 38.96 41.28 38.86 41.01 8235856
20100108 40.63 41.35 40.22 40.66 7237210
20100111 40.99 41.16 39.91 39.93 5534331
20100112 39.72 40.41 39.56 40.08 6780080
20100113 39.76 40.44 38.99 40.33 6348956
20100114 40.03 40.31 39.54 39.90 4493700
20100115 39.56 40.32 39.16 39.38 7543007
20100119 39.23 41.26 39.08 41.18 8114498
20100120 40.89 41.75 40.52 41.19 7603478
20100121 41.04 41.69 39.69 40.89 12311068
20100122 39.06 39.14 35.72 35.93 22996334
20100125 36.69 36.72 34.13 34.58 18309944
20100126 34.43 35.14 33.66 33.71 14100214
20100127 33.81 35.29 33.18 35.00 11956289
20100128 34.96 35.65 34.24 35.18 10918269
20100129 36.15 36.29 35.14 35.29 8935493
20100201 35.28 35.77 34.92 35.22 8790845
20100202 35.88 36.81 35.35 35.84 10400878
20100203 35.57 35.75 34.83 35.00 5671355
20100204 34.64 34.80 33.37 33.46 9497793
20100205 33.62 34.03 32.58 33.86 9263432
20100208 33.90 34.24 33.13 33.16 5112293
20100209 33.68 34.58 33.38 33.83 5649109
20100210 33.78 34.53 33.53 34.10 4873009
20100211 34.04 34.39 33.40 34.17 5007128
20100212 33.66 33.92 33.25 33.69 7314885
20100216 34.70 35.39 34.47 35.23 8593287
20100217 35.46 35.76 34.95 35.33 6707597
20100218 35.10 36.00 35.10 35.79 5557681
20100219 35.74 36.29 35.34 36.24 6336841
20100222 36.34 36.94 36.13 36.70 7168147
20100223 36.53 36.79 35.31 35.51 7507928
20100224 35.67 36.14 35.39 36.09 4519045
20100225 35.51 35.89 34.90 35.83 5493229
20100226 35.81 36.36 35.52 36.20 3988515
20100301 36.38 36.49 35.70 35.84 4608005
20100302 35.98 36.75 35.93 36.42 3772841
20100303 36.47 37.17 35.92 36.21 5649249
20100304 35.94 36.00 35.07 35.32 9905897
20100305 35.00 36.48 34.66 36.38 10472198
20100308 36.49 36.69 36.01 36.29 4180098
20100309 36.13 37.52 35.96 37.07 7090972
20100310 37.33 38.03 37.15 37.48 6037421
20100311 37.39 38.21 37.16 38.17 5044673
20100312 38.24 39.07 37.84 38.25 6811575
20100315 38.26 38.77 37.35 38.33 8134197
20100316 38.60 38.76 37.65 38.73 8210330
20100317 38.94 39.23 38.32 38.59 5846360
20100318 38.55 39.24 38.38 39.16 5711615
20100319 38.13 39.53 38.11 38.13 8118658
20100322 37.75 39.02 37.71 38.94 6622600
20100323 38.92 39.43 38.64 39.23 4621355
20100324 39.11 39.92 38.99 39.56 5351289
20100325 39.85 41.03 39.85 40.32 6619054
20100326 40.55 41.07 39.92 40.20 4661611
20100329 40.60 40.99 40.07 40.90 5079089
20100330 40.90 41.23 40.16 40.20 4840888
20100331 39.83 40.11 39.45 39.71 5489475
20100401 40.06 40.14 39.50 39.86 4139946
20100405 40.14 41.43 39.91 41.37 5934381
20100406 41.16 41.60 40.94 41.48 6012391
20100407 41.25 41.88 40.98 41.37 6429244
20100408 41.01 42.33 41.01 42.18 5506162
20100409 42.28 42.59 41.65 42.06 3593147
20100412 42.10 43.48 42.10 43.32 7330946
20100413 43.28 43.34 42.68 43.10 4718763
20100414 43.73 44.49 42.45 44.16 9588330
20100415 44.36 44.40 43.18 43.29 8880505
20100416 43.22 43.60 41.06 41.70 11708258
20100419 41.33 42.02 40.94 42.01 6223894
20100420 42.32 42.76 41.91 42.75 4426643
20100421 42.75 43.21 42.29 42.90 5322088
20100422 42.30 43.96 42.21 43.68 6529676
20100423 45.77 45.77 43.34 44.81 11319043
20100426 44.65 44.91 43.28 43.38 7610133
20100427 43.08 43.65 41.34 41.51 9838107
20100428 42.01 42.67 41.71 42.06 5616085
20100429 42.54 43.46 42.37 43.02 5915818
20100430 42.87 43.25 41.52 41.62 5787018
20100503 41.93 44.45 41.93 44.23 8275407
20100504 43.50 44.11 42.57 43.04 7828415
20100505 42.32 43.72 41.87 42.42 8089456
20100506 42.12 43.72 38.83 41.35 12772238
20100507 41.33 41.99 39.33 40.45 11592908
20100510 42.34 43.56 41.71 42.43 7559433
20100511 41.67 43.95 41.55 42.99 8736141
20100512 43.53 44.91 42.80 44.74 8251020
20100513 44.16 44.27 43.10 43.11 6726383
20100514 41.45 41.72 40.42 41.05 13107753
20100517 41.58 42.04 39.22 40.90 12335017
20100518 41.48 41.48 39.00 39.91 12762532
20100519 39.64 41.49 39.53 40.68 12739406
20100520 39.96 41.99 39.64 39.68 15978166
20100521 38.82 40.36 38.65 40.14 12733989
20100524 40.27 40.74 39.22 39.28 6048963
20100525 38.28 39.14 37.52 39.02 9235429
20100526 39.65 40.10 38.41 38.70 6383662
20100527 39.64 40.59 39.43 40.52 4458178
20100528 40.36 40.67 39.26 39.65 4475678
20100601 39.07 39.93 38.83 38.86 4676623
20100602 39.21 40.14 38.59 40.08 5225392
20100603 40.07 40.25 39.14 39.54 5358001
20100604 38.51 39.05 37.47 37.74 7436824
20100607 38.06 38.60 36.82 36.96 5969064
20100608 37.24 37.53 36.20 37.45 7571412
20100609 37.76 37.96 36.32 36.50 7672145
20100610 37.31 38.55 37.03 38.47 7032852
20100611 37.79 38.78 37.75 38.65 6997434
20100614 39.12 39.31 38.47 38.84 6026150
20100615 39.08 40.91 39.04 40.83 9203969
20100616 40.42 41.12 40.19 40.80 6564919
20100617 40.88 40.89 40.19 40.67 5611864
20100618 40.79 41.03 40.42 40.93 4982571
20100621 41.48 42.42 41.40 41.60 7101083
20100622 41.64 42.99 41.30 41.90 7547557
20100623 41.71 42.16 41.07 41.51 5369772
20100624 41.17 41.92 40.85 41.06 7045456
20100625 41.37 41.84 40.47 41.70 6556793
20100628 41.81 41.85 40.94 41.21 3952327
20100629 40.54 40.77 38.90 39.19 7337133
20100630 39.19 39.87 38.54 38.69 5679158
20100701 38.64 39.15 37.11 38.00 8191538
20100702 38.42 38.51 37.05 37.85 4424218
20100706 38.32 39.31 37.48 37.99 5196954
20100707 38.29 40.49 38.29 40.40 7208587
20100708 40.94 41.47 40.21 41.07 5138931
20100709 41.03 42.06 40.82 41.93 4245775
20100712 41.60 42.02 41.33 41.93 2979897
20100713 42.49 43.39 42.17 43.20 6028337
20100714 42.82 42.83 42.08 42.75 4729646
20100715 42.71 42.72 40.58 41.53 9510230
20100716 40.93 41.01 39.63 39.80 7957676
20100719 39.94 40.13 38.96 39.35 4999134
20100720 38.58 39.84 38.42 39.80 7817046
20100721 40.26 40.30 38.37 38.49 5269769
20100722 39.34 40.89 39.32 40.40 7120355
20100723 39.21 39.34 38.01 39.21 10833298
20100726 39.09 40.03 38.97 39.79 4519847
20100727 40.04 40.50 39.35 39.89 6806490
20100728 39.77 40.32 39.51 40.10 5200079
20100729 40.01 41.05 40.01 40.72 6938265
20100730 40.26 40.81 40.00 40.64 4724958
20100802 41.36 41.62 40.72 41.07 6003336
20100803 40.69 40.84 39.98 40.25 4959550
20100804 40.49 40.53 39.58 39.97 4456615
20100805 39.56 40.03 39.42 39.52 3980036
20100806 39.03 39.28 38.38 39.28 4819753
20100809 39.45 39.80 38.98 39.67 2679941
20100810 39.10 40.41 38.89 39.87 5006135
20100811 39.12 39.37 38.29 38.31 4835817
20100812 37.88 38.05 37.00 37.11 8537668
20100813 37.09 37.85 37.03 37.31 4679440
20100816 37.12 37.97 37.03 37.42 4351497
20100817 37.76 38.32 37.48 37.60 4728965
20100818 37.70 37.79 37.09 37.54 4159537
20100819 37.32 37.38 35.99 36.15 6573960
20100820 35.96 36.52 35.85 36.31 4323717
20100823 36.49 36.94 36.34 36.41 4173271
20100824 35.81 36.19 35.51 35.88 5060238
20100825 35.59 35.92 35.26 35.68 5246683
20100826 36.19 36.52 35.66 35.76 4537318
20100827 36.04 36.96 35.48 36.73 5643919
20100830 36.57 37.13 36.16 36.18 5012794
20100831 36.17 36.93 35.96 36.40 3884135
20100901 36.76 37.53 36.69 37.51 5138686
20100902 37.63 37.99 37.40 37.98 3624652
20100903 38.43 39.19 38.41 39.11 4277106
20100907 38.71 38.81 37.30 37.34 4944646
20100908 37.49 38.38 37.45 37.56 7241812
20100909 38.34 38.50 37.46 37.87 4023553
20100910 37.97 38.07 37.02 37.38 4058199
20100913 38.06 38.60 37.68 37.92 4947247
20100914 37.67 37.83 36.98 37.10 4632933
20100915 36.76 37.72 36.57 37.57 4435772
20100916 37.37 38.19 37.36 37.97 4671117
20100917 38.12 38.19 37.14 37.17 7945039
20100920 37.39 37.95 37.29 37.80 4773911
20100921 37.77 37.89 36.77 36.84 5031106
20100922 36.88 37.22 36.14 36.42 6923129
20100923 36.09 36.92 35.95 36.21 6236965
20100924 36.86 37.87 36.59 37.82 5582222
20100927 37.85 37.85 37.22 37.26 3808600
20100928 37.35 37.69 36.91 37.63 3690823
20100929 37.38 37.71 37.19 37.42 2975943
20100930 37.69 38.36 37.29 38.01 5839000
20101001 38.38 38.47 37.22 37.77 4862660
20101004 37.71 37.94 36.94 37.07 5038701
20101005 37.43 39.03 37.23 38.82 7002930
20101006 38.73 39.05 38.40 38.60 3902447
20101007 38.89 39.05 37.71 37.74 5592834
20101008 37.88 38.25 37.69 37.83 3542770
20101011 37.94 38.31 37.73 38.14 2592129
20101012 38.02 39.11 37.95 38.99 4120833
20101013 39.27 39.55 38.36 38.86 6679252
20101014 38.62 38.84 37.68 38.34 7458222
20101015 38.68 38.69 35.08 35.43 19719174
20101018 35.43 35.79 34.70 35.78 10923792
20101019 36.76 38.59 36.24 37.25 17847960
20101020 37.28 37.38 35.76 37.24 11692254
20101021 37.38 38.21 37.24 37.77 7359797
20101022 37.72 38.02 37.38 37.60 2821023
20101025 37.92 38.29 36.65 36.75 6208561
20101026 36.66 36.92 36.16 36.30 6048439
20101027 36.04 36.94 35.97 36.44 5358945
20101028 36.73 36.94 36.09 36.45 3254467
20101029 36.20 36.32 35.64 35.82 5353015
20101101 35.96 36.52 35.45 35.86 5220984
20101102 36.20 36.33 35.67 35.92 3977254
20101103 36.01 36.34 35.72 36.29 4503191
20101104 36.81 37.91 36.45 37.77 7281349
20101105 37.91 39.41 37.58 38.79 8230742
20101108 38.54 39.04 38.23 38.52 4444199
20101109 38.74 38.74 37.04 37.27 5175712
20101110 37.44 38.20 37.12 38.17 5166983
20101111 37.71 38.15 37.46 38.02 3507384
20101112 37.75 38.08 37.24 37.79 4642013
20101115 37.95 38.99 37.90 38.20 5042391
20101116 37.90 38.08 37.20 37.36 5896038
20101117 37.32 37.51 36.69 36.83 4120784
20101118 37.26 37.44 36.55 36.63 5325139
20101119 36.42 36.68 36.09 36.40 5050912
20101122 36.27 36.33 35.61 35.72 5376576
20101123 35.42 35.78 35.07 35.17 5117936
20101124 35.42 36.41 35.27 36.28 4922891
20101126 35.89 36.16 35.61 35.61 1539995
20101129 35.41 36.45 35.16 36.31 5200339
20101130 35.95 36.25 35.67 35.83 4831239
20101201 36.37 36.81 36.11 36.69 4872805
20101202 36.67 37.59 36.38 37.48 4840384
20101203 37.20 37.38 36.72 37.30 4360304
20101206 37.21 37.33 36.89 37.07 2454951
20101207 37.46 37.88 36.93 37.12 4091481
20101208 37.12 39.05 37.01 39.00 6641824
20101209 39.26 39.84 39.11 39.72 6189282
20101210 40.19 40.80 40.09 40.62 5487971
20101213 41.01 41.08 40.35 40.63 4104054
20101214 40.61 41.15 40.42 40.51 3184526
20101215 40.25 40.32 39.74 39.96 4524591
20101216 39.91 40.27 39.26 39.36 7592214
20101217 39.31 39.46 38.57 38.97 6169330
20101220 39.26 39.68 39.02 39.50 3958368
20101221 39.76 40.82 39.60 40.59 4222308
20101222 40.67 41.29 40.53 40.94 2734893
20101223 40.62 41.18 40.54 40.76 1848825
20101227 40.50 41.22 40.43 40.99 1384229
20101228 40.79 41.33 40.73 41.17 1467255
20101229 41.18 41.28 40.85 41.00 1663443
20101230 40.87 40.98 40.48 40.87 2249722
20101231 40.85 41.09 40.67 40.96 1851526
20110103 41.39 42.44 41.39 42.04 3998374
20110104 42.12 42.44 41.58 42.04 3470703
20110105 42.03 43.81 41.78 43.81 6973515
20110106 43.97 44.12 43.47 43.69 5398710
20110107 43.87 43.96 42.59 43.70 5840237
20110110 43.30 44.37 43.19 43.85 3789717
20110111 44.14 44.86 44.03 44.46 3506449
20110112 44.94 45.60 44.83 45.39 5771342
20110113 45.29 45.42 44.49 44.93 4237375
20110114 44.90 46.79 44.90 46.56 5235150
20110118 47.21 47.21 45.67 46.20 5095698
20110119 45.80 46.10 45.28 45.54 5154202
20110120 45.42 45.69 44.51 45.47 5697772
20110121 46.04 47.82 45.81 47.32 8403569
20110124 47.21 47.43 46.46 46.64 4176170
20110125 45.93 46.58 45.75 46.39 4113614
20110126 46.64 47.29 46.42 46.46 3075001
20110127 46.71 47.05 45.91 46.58 3836478
20110128 46.84 47.20 46.17 46.42 5950385
20110131 46.67 46.77 46.16 46.35 4170455
20110201 46.71 48.12 46.49 47.98 5357872
20110202 47.13 48.04 47.13 47.60 3971773
20110203 47.53 47.60 46.71 47.20 2801398
20110204 47.34 47.34 46.62 46.92 3162392
20110207 47.15 48.07 46.98 47.66 2752351
20110208 47.75 49.76 47.59 49.64 7929309
20110209 49.38 49.73 48.59 49.16 5000857
20110210 48.92 49.89 48.91 49.80 3966677
20110211 49.66 50.48 49.63 50.15 4386599
20110214 50.05 50.98 50.05 50.82 3956918
20110215 50.75 50.96 49.93 50.20 4255795
20110216 50.47 50.48 49.84 50.20 3864214
20110217 50.08 50.48 49.87 50.22 2769095
20110218 50.38 51.03 49.77 50.75 3938128
20110222 50.00 50.47 48.60 48.87 6533442
20110223 48.93 49.23 47.58 48.49 4878566
20110224 48.51 49.41 48.11 48.77 4576991
20110225 48.99 49.16 48.14 48.15 4855935
20110228 48.40 48.65 47.75 47.94 4901924
20110301 48.05 48.05 46.42 46.49 6540708
20110302 46.36 47.20 46.03 46.15 4067271
20110303 46.59 47.34 46.37 47.17 5207237
20110304 47.90 48.15 46.24 46.75 6166880
20110307 46.85 46.97 46.33 46.53 5341570
20110308 46.75 47.71 46.69 47.47 5288833
20110309 47.16 47.86 47.13 47.52 2863253
20110310 46.82 46.84 46.03 46.50 3461317
20110311 46.27 48.05 46.24 47.75 4028341
20110314 47.31 47.70 46.36 47.64 4038100
20110315 46.17 49.56 46.17 49.22 8718903
20110316 49.20 49.56 48.29 48.36 7369340
20110317 49.24 49.45 48.42 48.92 4258182
20110318 49.66 50.36 48.92 49.18 6569776
20110321 49.86 49.96 48.74 49.36 3855078
20110322 49.35 49.47 48.69 48.70 3659599
20110323 48.71 49.72 48.45 49.52 3694792
20110324 48.75 50.23 47.93 49.96 7068076
20110325 50.06 50.56 49.80 50.31 3284628
20110328 50.53 50.53 49.68 49.69 2589500
20110329 49.73 50.21 49.28 50.10 2449249
20110330 50.38 50.93 49.95 50.20 3564715
20110331 49.98 50.46 49.47 50.05 3160365
20110401 50.60 50.75 49.87 50.18 3246322
20110404 50.18 50.24 49.70 49.92 2267162
20110405 49.81 50.13 49.36 49.77 3040254
20110406 49.94 50.32 49.64 50.23 2602788
20110407 50.19 50.53 49.81 50.04 2797644
20110408 50.14 50.20 49.70 49.75 2594690
20110411 49.79 50.12 49.46 49.61 2745738
20110412 49.35 49.91 48.99 49.72 3165971
20110413 50.08 50.12 49.18 49.64 3877294
20110414 49.36 49.41 48.39 48.40 3494434
20110415 48.46 48.93 47.51 48.19 4590486
20110418 47.62 47.85 47.04 47.62 3129325
20110419 47.66 48.62 47.62 48.38 3585685
20110420 48.95 49.01 48.35 48.67 3292726
20110421 49.54 51.85 49.53 51.30 9171525
20110425 51.44 52.49 51.08 52.45 5193222
20110426 52.78 52.78 51.82 52.60 4152501
20110427 52.79 53.60 52.58 53.40 5073837
20110428 53.30 53.60 53.09 53.17 3039527
20110429 53.20 53.40 52.59 52.72 3218188
20110502 53.11 53.26 52.71 52.77 3706834
20110503 52.72 52.93 52.06 52.06 4625886
20110504 52.14 52.25 50.85 51.22 5016118
20110505 51.12 51.71 50.64 51.19 4120423
20110506 51.95 52.62 51.49 51.81 4244583
20110509 51.56 51.87 51.21 51.41 2399627
20110510 51.68 52.07 51.41 51.97 2207470
20110511 51.71 51.89 50.98 51.08 2963640
20110512 51.07 51.21 50.18 51.01 3761855
20110513 51.01 51.17 50.23 50.42 3512393
20110516 50.23 52.04 49.97 51.52 4869431
20110517 51.21 52.85 51.05 52.85 4986531
20110518 52.96 53.37 52.29 53.34 3997924
20110519 53.68 54.24 53.38 54.19 3739166
20110520 54.01 54.16 53.01 53.10 4765775
20110523 52.40 52.69 52.10 52.15 2645866
20110524 52.30 52.30 50.93 51.13 4169703
20110525 51.01 51.04 50.18 50.53 4375999
20110526 50.35 51.33 49.97 50.97 3478624
20110527 51.25 52.37 51.21 52.10 3617089
20110531 52.51 52.84 52.02 52.39 2880063
20110601 52.09 52.09 50.78 50.86 3933846
20110602 50.86 51.38 50.14 50.64 3881053
20110603 49.99 50.43 49.65 49.70 3392953
20110606 49.59 49.76 48.53 48.91 4483037
20110607 49.17 49.17 48.18 48.36 3788536
20110608 48.26 49.09 47.74 47.92 3995455
20110609 48.19 48.89 48.15 48.35 2601889
20110610 48.18 48.27 47.10 47.76 4357226
20110613 48.02 48.51 47.91 48.27 3542411
20110614 48.71 48.81 46.52 46.69 10687079
20110615 46.37 47.08 45.63 46.15 6949885
20110616 46.13 48.12 46.06 47.24 9446914
20110617 47.54 48.02 46.51 47.09 6308280
20110620 46.97 48.89 46.83 47.81 6096175
20110621 48.22 49.12 48.03 48.84 4752395
20110622 48.56 49.41 48.42 48.55 3527787
20110623 47.94 48.84 47.86 48.55 4406285
20110624 48.53 48.69 47.46 47.73 4591734
20110627 47.81 49.07 47.52 48.94 3757524
20110628 49.09 49.73 48.63 49.58 3723919
20110629 49.90 50.47 49.17 50.39 5373152
20110630 50.50 50.71 49.44 49.82 5630063
20110701 49.88 50.94 49.68 50.76 3218186
20110705 50.68 51.26 50.03 51.16 3979897
20110706 50.88 51.27 50.17 51.23 3744352
20110707 52.12 53.00 51.94 52.36 5061166
20110708 51.58 52.31 51.55 51.78 3443152
20110711 50.95 51.46 50.03 50.20 4139520
20110712 50.18 51.05 50.13 50.37 2943643
20110713 49.87 50.24 48.85 49.05 10537102
20110714 48.71 48.88 46.89 47.00 41678564
20110715 47.24 47.28 46.23 46.76 13363957
20110718 46.66 47.15 45.85 46.62 7814588
20110719 46.78 47.44 46.13 46.82 6963368
20110720 47.07 47.56 46.66 47.19 5953873
20110721 47.49 48.59 47.40 48.21 8335671
20110722 48.12 48.26 47.71 47.86 4077497
20110725 47.50 47.79 47.01 47.13 4404729
20110726 47.10 47.49 46.49 47.09 5139784
20110727 46.84 46.94 45.85 45.90 5186250
20110728 46.01 46.81 45.83 45.92 3590433
20110729 45.58 46.32 44.91 46.09 5615542
20110801 46.41 46.63 45.24 45.43 5337265
20110802 45.20 45.39 43.45 43.46 7973589
20110803 43.65 44.50 42.75 44.31 6391774
20110804 43.67 43.69 41.55 41.55 8737374
20110805 42.00 42.39 39.53 41.27 13203193
20110808 40.45 41.03 34.65 36.28 18970062
20110809 37.76 39.41 35.85 39.36 13656756
20110810 39.96 42.06 38.60 39.63 20770868
20110811 40.43 43.11 40.32 42.61 13318271
20110812 43.15 44.52 41.86 42.26 10530618
20110815 42.74 44.55 42.58 43.83 7386195
20110816 43.29 43.61 42.67 43.01 5878313
20110817 43.38 43.80 42.38 42.93 5037252
20110818 41.28 41.46 39.96 40.48 9302538
20110819 40.03 41.47 39.80 39.87 5692366
20110822 40.91 41.23 39.40 39.70 5212633
20110823 40.07 41.32 39.41 41.32 6537571
20110824 41.28 43.13 41.01 42.26 6363433
20110825 42.97 43.98 41.63 41.88 6884293
20110826 41.60 43.00 40.87 42.70 5131935
20110829 43.39 43.82 43.15 43.82 4499818
20110830 43.47 44.25 42.85 43.80 5315810
20110831 43.95 44.85 43.83 44.45 5034973
20110901 44.31 44.68 43.68 43.73 7149695
20110902 42.42 42.51 40.45 40.81 8443969
20110906 39.40 40.38 38.92 40.28 6220995
20110907 41.34 42.74 41.16 42.52 7211228
20110908 42.21 42.74 41.54 41.61 5289394
20110909 40.92 41.54 40.11 40.33 6269165
20110912 39.40 41.23 39.31 41.10 6393371
20110913 41.24 42.07 40.88 41.18 5230968
20110914 41.56 42.59 40.58 42.01 6091194
20110915 42.14 42.20 40.43 41.95 12638192
20110916 42.07 42.51 40.95 41.48 6822448
20110919 40.50 41.56 40.13 41.24 4754136
20110920 41.58 42.00 40.90 40.95 4424092
20110921 41.01 41.72 39.94 39.95 7123072
20110922 38.81 40.48 38.43 39.39 11625375
20110923 39.00 39.76 38.77 39.52 6840991
20110926 39.93 41.50 39.43 41.38 5682421
20110927 43.34 43.62 40.64 40.96 7448660
20110928 41.00 41.37 39.52 39.52 6022720
20110929 40.57 40.67 38.56 39.61 7343204
20110930 38.98 39.47 38.25 38.26 5593229
20111003 38.00 38.84 36.43 36.44 6975868
20111004 35.93 37.64 35.07 37.45 9116073
20111005 37.45 38.29 36.55 38.05 5325548
20111006 37.89 39.28 37.24 39.21 4532139
20111007 39.42 40.23 38.08 38.43 6462571
20111010 39.39 40.48 39.34 40.45 3709517
20111011 40.04 41.46 39.74 41.05 5566088
20111012 41.35 42.73 40.99 41.93 5765398
20111013 41.50 41.50 39.90 40.42 5658492
20111014 41.25 41.25 39.60 40.60 4957797
20111017 40.35 40.40 38.75 38.88 5571578
20111018 39.13 40.07 38.65 39.75 8016032
20111019 39.64 40.18 38.29 38.37 6733359
20111020 38.56 39.18 37.78 39.09 7605395
20111021 39.90 41.98 39.89 41.79 13559433
20111024 42.18 44.46 41.98 43.86 8499909
20111025 43.23 43.90 41.65 41.90 7333674
20111026 42.73 43.30 41.98 43.05 5410079
20111027 44.65 45.67 44.25 45.44 9925435
20111028 44.97 45.55 44.56 45.27 3818081
20111031 44.43 45.17 44.08 44.08 4949821
20111101 42.74 43.49 42.14 42.25 6210014
20111102 43.18 44.02 43.03 43.63 6149413
20111103 44.13 45.30 43.12 45.12 9376813
20111104 44.82 44.82 44.10 44.56 3603646
20111107 44.39 44.93 43.89 44.76 2665001
20111108 45.01 45.31 44.02 45.23 4026714
20111109 44.28 44.40 42.62 42.86 7133534
20111110 43.59 43.72 42.66 42.95 4567049
20111111 43.70 43.87 43.06 43.46 3973675
20111114 43.09 43.21 41.86 42.29 4635109
20111115 41.99 42.76 41.47 42.17 4988875
20111116 41.79 41.79 40.58 40.61 6776868
20111117 40.47 41.03 39.56 39.83 6791784
20111118 40.22 40.53 39.87 40.24 3745150
20111121 39.20 39.91 38.66 39.61 4985015
20111122 39.52 39.94 39.12 39.40 4194928
20111123 38.96 38.97 37.98 38.51 5997145
20111125 38.68 39.29 38.53 38.68 2025605
20111128 40.13 40.48 40.01 40.46 7567074
20111129 40.36 40.64 40.10 40.14 5314666
20111130 41.52 43.21 41.37 43.16 7562418
20111201 42.70 43.45 42.66 43.25 6080437
20111202 43.60 44.55 43.52 43.82 6393947
20111205 44.69 45.67 44.30 45.23 7115951
20111206 45.03 45.10 43.81 44.15 5327910
20111207 43.73 44.96 43.33 44.71 3142859
20111208 44.27 44.36 43.12 43.22 4526856
20111209 43.76 44.65 43.69 44.53 3922185
20111212 43.93 43.99 43.30 43.64 3249225
20111213 44.05 44.46 42.65 43.10 5134527
20111214 42.87 43.42 42.65 42.84 4731931
20111215 43.43 43.62 41.38 41.61 9524700
20111216 41.84 42.39 41.69 41.94 6090887
20111219 42.05 42.10 40.04 40.17 5876604
20111220 41.08 41.75 40.34 40.35 8683190
20111221 40.23 40.57 39.89 40.53 8453076
20111222 40.72 41.50 40.50 41.21 5524190
20111223 41.56 41.68 41.04 41.66 2688839
20111227 41.35 41.80 41.06 41.07 1953901
20111228 40.98 41.22 40.28 40.32 2694737
20111229 40.57 41.25 40.42 41.21 4220485
20111230 41.27 41.34 40.87 40.87 2892776
20120103 41.94 42.66 41.91 42.28 5952239
20120104 42.04 43.25 41.67 43.01 6541804
20120105 42.72 44.67 42.57 43.67 6919361
20120106 43.78 44.36 43.42 43.65 3461439
20120109 43.79 44.79 43.67 44.70 5774170
20120110 45.34 46.39 44.96 46.08 8648114
20120111 45.86 46.56 45.52 46.11 4210759
20120112 46.46 46.85 45.81 46.78 6215877
20120113 46.21 47.33 45.85 47.25 5218130
20120117 47.54 47.94 47.07 47.16 5548091
20120118 47.05 47.78 46.75 47.47 4635187
20120119 47.73 47.97 46.91 47.14 7033693
20120120 43.64 44.75 43.25 44.49 17713414
20120123 44.37 44.65 44.01 44.54 5688601
20120124 44.11 44.19 43.30 43.53 7439704
20120125 43.38 44.22 43.15 44.08 6327417
20120126 44.22 44.78 43.50 44.08 7534171
20120127 43.65 44.66 43.59 44.51 4843263
20120130 43.85 43.87 42.81 43.30 6799647
20120131 43.58 44.50 43.40 44.22 7945355
20120201 44.48 45.46 44.47 45.09 6257575
20120202 45.28 45.98 44.97 45.41 4594524
20120203 46.14 48.26 46.14 47.65 8426898
20120206 47.22 47.29 46.13 46.29 5469041
20120207 46.23 46.40 45.56 45.70 7589216
20120208 45.65 46.92 45.65 46.81 7329409
20120209 46.91 47.65 46.38 47.50 5589977
20120210 46.93 47.07 46.44 46.71 3526307
20120213 47.04 47.40 46.44 46.91 4557522
20120214 46.60 46.60 45.95 46.42 3464601
20120215 47.61 48.39 47.42 47.58 9660573
20120216 47.41 47.94 47.08 47.69 6058401
20120217 47.73 47.98 47.21 47.24 4544809
20120221 47.41 47.42 46.76 47.08 5381088
20120222 46.89 47.32 46.55 46.68 3755351
20120223 47.15 47.89 46.74 47.70 7097678
20120224 47.69 47.89 47.46 47.69 4756075
20120227 47.47 48.35 47.27 48.12 4711837
20120228 48.25 48.97 48.14 48.73 6778608
20120229 48.70 49.65 48.58 48.96 29855414
20120301 48.87 49.20 48.33 48.61 6596696
20120302 48.68 48.79 48.06 48.27 3949149
20120305 48.24 48.30 47.48 47.78 3374679
20120306 47.21 47.41 46.62 46.70 3497676
20120307 46.66 47.25 46.53 47.01 4064912
20120308 47.44 47.89 46.89 47.82 3070286
20120309 47.97 48.74 47.61 48.20 4395454
20120312 48.18 48.20 47.09 47.39 3406513
20120313 47.78 49.43 47.75 49.29 4863362
20120314 49.21 51.28 49.06 50.63 9663880
20120315 50.19 52.44 50.18 51.89 23929726
20120316 52.39 53.21 52.24 52.73 8857782
20120319 53.15 54.36 52.83 53.31 7894784
20120320 53.06 53.55 52.59 53.34 6601244
20120321 53.96 54.29 53.34 53.58 5598866
20120322 53.02 53.44 52.31 52.65 5327134
20120323 52.67 54.04 52.66 53.93 6161657
20120326 54.39 55.33 53.91 55.29 7629668
20120327 55.46 55.62 54.88 55.03 7009099
20120328 55.14 55.44 54.19 55.13 4977470
20120329 54.48 54.89 54.00 54.60 4719382
20120330 54.92 55.05 53.71 53.93 7576128
20120402 54.07 55.10 53.66 54.53 5008271
20120403 54.51 54.70 53.97 54.51 3638968
20120404 53.65 54.28 53.22 53.59 4981295
20120405 53.32 54.39 53.28 53.84 4532509
20120409 52.96 53.00 52.20 52.48 4731682
20120410 52.31 52.65 50.80 50.98 6990184
20120411 51.52 52.16 51.38 51.98 5735920
20120412 51.97 52.95 51.71 52.87 3470286
20120413 52.76 52.78 51.65 51.73 3590906
20120416 52.11 52.56 51.14 51.55 4632044
20120417 51.97 52.57 51.48 52.26 4028736
20120418 51.93 53.19 51.65 52.50 3811061
20120419 52.43 52.68 51.75 52.18 4767341
20120420 53.00 53.20 52.07 52.10 7077833
20120423 52.02 52.47 51.61 52.32 5464292
20120424 52.40 53.40 52.28 52.59 5929925
20120425 53.05 53.30 52.38 53.14 4515041
20120426 53.01 53.68 52.54 53.06 4535403
20120427 53.31 54.45 53.26 54.24 4865532
20120430 54.03 54.28 53.31 53.68 2602792
20120501 53.48 55.05 53.48 54.20 3242379
20120502 54.03 54.48 53.43 54.26 3910803
20120503 54.46 54.51 53.57 53.75 3512146
20120504 53.13 53.43 52.07 52.75 4891475
20120507 52.32 53.26 52.32 52.87 3172095
20120508 52.84 53.25 51.55 52.31 5783569
20120509 51.82 52.17 51.01 51.79 5631837
20120510 52.34 53.15 52.33 52.54 4729305
20120511 52.00 52.95 51.85 52.60 4614369
20120514 51.91 52.12 50.61 50.61 4347599
20120515 50.24 50.77 49.50 49.61 7258402
20120516 49.95 50.37 48.69 48.71 6807416
20120517 48.57 49.09 48.15 48.23 5514517
20120518 48.34 48.48 47.36 47.58 5367890
20120521 47.59 48.55 47.32 48.31 4480487
20120522 48.48 49.86 48.32 48.70 4684836
20120523 48.11 48.87 47.46 48.75 4829398
20120524 49.37 50.09 49.12 50.09 4991720
20120525 49.87 50.28 49.35 49.52 2914263
20120529 49.83 50.36 49.31 50.24 3013081
20120530 49.81 49.81 48.86 49.37 4117844
20120531 49.31 50.18 48.57 49.75 3854844
20120601 48.55 48.61 46.51 46.87 7300475
20120604 47.00 47.71 46.48 47.14 5212796
20120605 47.07 48.75 47.01 48.68 5906486
20120606 49.22 49.58 48.77 49.01 5585146
20120607 49.86 50.31 49.22 49.56 5351266
20120608 49.24 50.95 49.17 50.93 4340056
20120611 51.57 51.63 50.10 50.15 4561855
20120612 50.52 51.65 49.84 51.40 4755774
20120613 51.08 51.39 50.12 50.43 5666617
20120614 50.67 51.68 50.32 51.34 4538312
20120615 51.83 52.31 51.41 52.11 9739543
20120618 51.91 52.63 51.65 52.40 3569851
20120619 52.70 53.55 52.67 53.31 4282128
20120620 53.42 53.65 52.33 52.71 4695162
20120621 53.12 53.20 51.26 51.36 4421630
20120622 51.74 51.92 51.09 51.26 7977231
20120625 50.11 50.99 50.01 50.54 3252744
20120626 50.65 51.76 50.51 51.46 3510064
20120627 51.48 51.72 50.90 51.49 3265961
20120628 50.96 51.81 50.62 51.77 2977664
20120629 53.06 53.18 52.30 52.94 3862898
20120702 53.14 53.17 52.12 53.02 2598086
20120703 52.87 53.59 52.82 53.36 1352169
20120705 53.01 53.25 52.37 52.81 1931552
20120706 52.16 52.46 52.02 52.32 1935167
20120709 52.19 52.57 51.77 52.52 1738666
20120710 52.10 53.11 51.63 51.86 2169460
20120711 51.91 52.66 51.55 52.33 3150518
20120712 51.84 52.00 51.21 51.68 2570309
20120713 51.78 52.86 51.61 52.70 2398797
20120716 52.33 54.04 52.33 53.35 4821240
20120717 53.89 54.22 52.93 54.07 2780440
20120718 53.86 53.95 52.70 53.16 4333551
20120719 53.94 56.84 53.86 54.59 11659427
20120720 54.36 54.92 53.68 54.12 4275623
20120723 53.16 53.79 52.45 53.55 3662474
20120724 53.62 54.18 52.84 53.26 3693451
20120725 53.58 53.95 52.68 53.14 3649876
20120726 54.01 54.72 53.72 54.58 3655659
20120727 55.02 56.15 54.43 55.78 3478054
20120730 55.69 55.74 54.78 55.10 2703409
20120731 55.05 55.06 54.21 54.71 2498648
20120801 54.92 55.03 53.84 53.88 3123981
20120802 53.20 53.84 52.47 53.43 3807036
20120803 54.36 56.11 54.32 55.76 4772605
20120806 55.82 55.96 54.86 54.90 2900323
20120807 55.10 55.59 54.67 54.79 3709973
20120808 54.42 54.91 53.98 54.82 3609511
20120809 54.76 54.98 54.21 54.81 2517176
20120810 54.50 54.68 53.80 54.38 3322706
20120813 54.52 54.55 53.69 53.88 2680800
20120814 54.18 54.46 53.27 53.44 3248219
20120815 53.44 53.64 53.11 53.35 3017228
20120816 53.45 54.86 53.40 54.50 3916536
20120817 54.84 55.09 54.25 55.05 2586814
20120820 54.75 55.13 54.47 54.76 2519756
20120821 54.82 55.66 54.60 54.74 3671102
20120822 54.53 54.83 53.97 54.16 3202310
20120823 54.06 54.38 53.78 53.92 2578974
20120824 53.79 55.32 53.79 55.12 4568966
20120827 55.17 55.31 54.59 55.09 2136696
20120828 54.78 55.23 54.47 54.93 2100691
20120829 55.05 55.18 54.60 54.74 2335293
20120830 54.41 54.60 53.91 54.30 2558959
20120831 54.63 55.23 54.27 54.79 3978849
20120904 54.77 55.09 54.42 54.76 2855978
20120905 54.10 54.47 53.70 54.45 36757440
20120906 55.01 55.54 54.70 55.41 10341892
20120907 55.54 55.82 54.74 55.65 4946661
20120910 55.78 56.18 55.21 55.29 4582481
20120911 55.22 55.22 54.28 54.74 8002783
20120912 55.03 56.32 55.03 56.14 7892806
20120913 56.04 57.57 55.56 57.17 5411945
20120914 57.08 57.91 56.91 57.55 5930773
20120917 57.36 57.47 56.81 56.96 4218404
20120918 56.71 56.71 55.73 56.10 3945526
20120919 56.06 56.38 55.85 56.19 4573505
20120920 55.96 56.39 55.78 56.27 3642731
20120921 56.73 56.74 55.47 55.50 5532135
20120924 55.08 56.26 54.88 55.59 4073866
20120925 55.79 56.04 54.15 54.18 6240068
20120926 54.21 54.24 53.45 53.58 4110800
20120927 54.06 55.35 54.02 55.21 6044360
20120928 54.89 55.45 54.46 55.26 5102443
20121001 55.73 56.93 55.73 56.28 4072731
20121002 56.47 56.70 56.03 56.52 3265242
20121003 56.60 56.93 56.11 56.83 3065613
20121004 57.18 57.81 56.88 57.70 4352211
20121005 58.21 58.21 56.94 57.19 3370060
20121008 56.97 57.29 56.70 57.24 2021664
20121009 57.08 57.33 56.57 56.86 2927782
20121010 56.98 56.98 56.28 56.44 2648818
20121011 56.99 57.37 56.49 57.08 2774475
20121012 56.90 57.30 55.99 56.42 4558752
20121015 55.02 56.12 55.01 55.83 7737024
20121016 56.25 56.70 55.87 56.23 3685132
20121017 56.66 56.74 55.85 56.25 3590941
20121018 56.01 56.09 55.38 55.54 5468480
20121019 57.29 59.02 57.11 58.88 12148453
20121022 59.26 59.45 57.97 58.16 6230680
20121023 57.53 58.48 57.23 58.18 6111109
20121024 58.35 58.54 57.74 57.84 3737541
20121025 58.44 58.61 57.87 58.13 3144639
20121026 57.34 58.49 57.31 58.16 3062725
20121031 58.48 58.48 57.65 58.32 3180129
20121101 58.50 59.52 58.30 59.52 4548435
20121102 59.61 59.93 59.20 59.52 4833486
20121105 59.30 59.51 58.45 58.82 2648715
20121106 58.87 59.56 58.71 59.20 2976374
20121107 58.56 58.56 57.14 57.64 5079814
20121108 57.63 58.05 55.83 56.55 6203106
20121109 56.30 57.28 56.08 56.62 3076710
20121112 56.72 56.74 55.81 56.09 2321732
20121113 55.79 56.35 55.32 55.60 2959814
20121114 55.80 55.89 54.31 54.46 3307513
20121115 54.02 54.13 52.82 53.13 7363612
20121116 53.17 54.42 53.17 54.03 5363188
20121119 54.57 56.40 54.45 56.40 4762628
20121120 56.31 56.93 55.97 56.73 3067227
20121121 56.99 57.06 56.26 56.57 1478928
20121123 56.91 57.21 56.75 57.21 910014
20121126 56.72 57.06 56.56 56.92 2278541
20121127 56.18 56.42 55.49 55.89 3894981
20121128 55.51 56.40 55.27 56.34 2497488
20121129 56.72 56.80 55.92 56.52 2413373
20121130 56.36 56.61 55.71 55.88 3441623
20121203 56.11 56.37 55.56 55.62 2978679
20121204 55.65 55.68 54.94 55.31 2465120
20121205 55.53 56.06 54.76 55.34 3221954
20121206 56.20 56.20 54.65 55.56 3036817
20121207 55.92 56.25 55.12 55.36 3304626
20121210 55.21 56.07 55.08 55.78 3021767
20121211 55.94 56.94 55.89 56.52 4125577
20121212 56.64 57.15 56.09 56.67 3860345
20121213 56.65 56.78 56.00 56.27 3182886
20121214 56.09 56.20 54.98 55.13 3467291
20121217 55.38 56.53 55.34 56.28 3814061
20121218 56.50 58.15 56.50 58.07 5360405
20121219 58.06 58.11 56.95 56.96 3622224
20121220 56.93 57.40 56.55 57.38 6862630
20121221 57.03 57.60 56.57 57.13 4493686
20121224 57.10 57.10 56.64 56.80 595921
20121226 56.86 57.02 55.92 56.06 1726120
20121227 56.16 56.24 54.76 55.63 2438319
20121228 55.23 55.68 55.03 55.39 2137111
20121231 55.07 56.22 54.78 56.20 2817766
20130102 57.75 59.42 57.53 59.40 6866444
20130103 59.07 59.49 58.55 58.74 5906641
20130104 58.96 60.11 58.82 60.11 4405447
20130107 59.95 61.04 59.76 61.00 6611108
20130108 60.62 60.74 59.74 60.30 3944667
20130109 60.50 60.80 60.32 60.45 2984142
20130110 60.85 60.99 60.27 60.99 4710262
20130111 60.62 60.91 59.99 60.14 3481516
20130114 60.90 61.02 59.06 59.45 5055899
20130115 59.26 60.00 59.26 59.85 2866937
20130116 59.57 59.93 59.23 59.90 4182788
20130117 60.03 60.28 59.41 59.75 6231042
20130118 54.90 55.78 54.53 55.29 27972838
20130122 55.16 55.20 54.40 54.48 9059838
20130123 54.64 55.06 54.40 54.56 4963331
20130124 54.56 55.23 54.52 55.16 5658211
20130125 55.28 55.62 54.34 54.64 6861393
20130128 54.89 54.90 54.23 54.33 5789436
20130129 54.01 54.33 53.48 53.96 6977670
20130130 53.80 55.02 53.79 54.87 5778096
20130131 54.72 55.05 54.50 54.64 4771597
20130201 55.08 55.34 54.64 54.81 6525034
20130204 54.43 54.98 54.33 54.70 4140627
20130205 55.04 55.65 54.78 55.42 4981782
20130206 55.09 56.18 55.01 55.75 4812108
20130207 56.07 56.16 55.14 55.53 5180550
20130208 55.71 55.89 55.24 55.61 3844834
20130211 55.36 55.42 54.69 54.91 3981608
20130212 54.78 54.89 53.72 54.16 8712079
20130213 54.18 54.47 53.45 53.47 7606449
20130214 53.36 54.00 53.15 53.97 6827821
20130215 54.46 54.46 52.12 52.46 10075398
20130219 52.42 52.43 51.41 51.58 10224223
20130220 50.73 51.45 50.39 50.75 12468235
20130221 50.62 50.90 50.32 50.69 6495051
20130222 51.08 51.13 50.41 50.76 5866175
20130225 50.93 51.04 49.32 49.32 6567661
20130226 49.79 50.11 49.22 49.97 6339634
20130227 49.85 50.23 49.44 50.09 6777767
20130228 49.91 50.13 49.27 49.55 6664886
20130301 48.75 50.44 48.75 50.36 11718755
20130304 50.24 51.68 50.23 51.58 9723470
20130305 52.05 53.26 51.88 52.38 11127678
20130306 52.71 53.01 52.38 52.73 6467346
20130307 52.78 53.12 52.46 52.84 5006801
20130308 53.21 53.25 52.03 52.62 4309847
20130311 52.68 53.42 52.28 53.38 4102316
20130312 53.40 53.62 52.86 53.01 5481290
20130313 53.03 53.52 52.95 53.04 3208954
20130314 53.23 53.44 52.64 52.93 3845554
20130315 53.07 53.65 52.79 53.59 8911061
20130318 52.95 53.38 52.67 53.07 3315552
20130319 53.34 53.34 51.62 52.08 6265067
20130320 52.40 52.53 51.98 52.34 5091873
20130321 51.93 52.50 51.93 52.15 3391252
20130322 52.13 52.59 52.02 52.53 2504585
20130325 52.82 53.12 52.33 53.00 4675988
20130326 53.30 53.91 53.26 53.46 5013084
20130327 53.06 53.61 52.98 53.23 2606651
20130328 53.16 53.40 53.06 53.35 2723754
20130401 53.46 53.46 51.89 52.12 3420296
20130402 52.29 53.09 52.29 53.04 4183063
20130403 53.04 53.12 52.37 52.59 4257321
20130404 52.58 53.53 52.51 53.47 4993721
20130405 52.78 53.25 52.26 53.12 3789835
20130408 52.95 53.86 52.74 53.80 2834884
20130409 53.89 54.53 53.79 54.19 4625109
20130410 54.33 54.86 54.12 54.14 3761306
20130411 54.15 54.20 53.20 53.23 4594932
20130412 53.00 53.21 52.34 53.07 4146500
20130415 52.78 52.81 51.52 51.56 5803349
20130416 51.99 52.15 51.22 51.78 4911533
20130417 51.29 51.58 50.93 51.23 5540820
20130418 51.31 51.72 50.82 51.26 5650920
20130419 53.37 54.85 52.82 54.54 13767286
20130422 54.65 54.70 53.53 53.75 4735621
20130423 54.40 54.94 53.88 54.70 5185185
20130424 54.62 55.45 54.56 55.40 5754325
20130425 55.39 55.88 55.13 55.37 4431688
20130426 55.51 55.72 55.02 55.49 3528542
20130429 55.63 55.90 55.54 55.84 4798755
20130430 55.82 56.25 55.66 56.10 3315449
20130501 56.10 56.17 55.50 55.68 2834472
20130502 55.66 56.63 55.39 56.49 3662124
20130503 56.99 57.91 56.70 56.82 4224054
20130506 56.77 57.55 56.57 57.33 3512681
20130507 57.38 57.67 57.18 57.36 3333061
20130508 57.13 58.11 56.77 58.10 4001589
20130509 58.25 58.25 57.42 57.72 2630577
20130510 57.86 58.07 57.42 58.07 2790748
20130513 57.94 58.08 57.09 57.39 2439663
20130514 57.54 58.35 57.47 58.16 3340638
20130515 58.15 58.82 57.90 58.66 3286325
20130516 58.47 58.55 57.54 57.72 3664362
20130517 58.07 59.48 57.94 59.36 4209743
20130520 59.25 60.56 59.25 60.32 3708120
20130521 60.36 60.90 60.10 60.61 3422005
20130522 60.63 62.09 59.75 60.05 5994887
20130523 59.51 60.17 59.04 59.76 3626343
20130524 59.34 59.74 59.04 59.65 3999666
20130528 60.50 61.03 60.25 60.32 5382179
20130529 59.84 60.52 59.59 60.11 4015345
20130530 60.24 61.46 60.05 60.92 5485476
20130531 60.57 60.62 59.46 59.46 5466620
20130603 59.70 60.50 59.34 60.41 3377427
20130604 60.38 60.76 59.63 59.78 2922328
20130605 59.59 59.88 58.44 58.74 3573568
20130606 58.68 59.32 58.23 59.30 3012713
20130607 59.83 60.88 59.77 60.82 3775344
20130610 60.83 61.42 60.68 61.03 2327144
20130611 60.40 60.67 59.79 59.97 2689194
20130612 60.36 60.61 59.64 59.90 2109176
20130613 59.95 60.98 59.68 60.84 2474505
20130614 60.70 60.72 59.12 59.54 3588529
20130617 59.94 60.54 59.40 60.50 4034200
20130618 60.43 60.77 60.30 60.60 3752594
20130619 60.75 60.88 60.13 60.32 3731689
20130620 60.23 60.99 59.91 60.13 5351539
20130621 60.59 60.66 59.24 59.88 4707472
20130624 59.46 59.53 58.36 58.52 3225147
20130625 59.05 59.94 58.96 59.63 2998468
20130626 60.11 60.38 59.67 60.08 2817495
20130627 60.50 61.48 60.35 61.17 2716043
20130628 60.90 61.59 60.28 61.29 3785899
20130701 61.64 62.44 61.57 62.05 2996726
20130702 62.10 63.16 62.05 62.69 5082332
20130703 62.28 62.59 61.80 62.38 1548116
20130705 62.97 64.07 62.74 64.07 2509757
20130708 64.47 64.73 63.70 63.96 3372713
20130709 64.34 64.54 63.80 63.95 2961782
20130710 63.95 63.95 63.04 63.34 3217461
20130711 64.12 64.34 63.53 64.22 2870475
20130712 64.40 65.34 64.23 65.20 2246802
20130715 66.00 66.06 64.57 65.23 2077715
20130716 65.15 65.46 64.35 65.07 2022788
20130717 65.16 65.44 64.38 65.28 3153721
20130718 65.28 65.89 64.81 65.43 3934900
20130719 67.39 68.31 66.57 67.47 5406466
20130722 67.60 67.72 67.14 67.52 3277512
20130723 67.57 67.70 67.08 67.34 2477579
20130724 67.47 67.81 67.01 67.06 2245265
20130725 66.42 67.10 65.62 67.06 3807215
20130726 66.84 67.12 66.22 67.10 2612439
20130729 66.77 66.88 66.53 66.80 1990200
20130730 67.30 67.55 66.61 67.50 3407453
20130731 67.46 67.84 66.84 67.35 5418866
20130801 68.10 68.40 67.51 68.31 3234800
20130802 68.08 68.33 67.97 68.20 2586697
20130805 67.99 68.25 67.75 68.12 2038891
20130806 68.06 68.15 67.47 67.91 2752906
20130807 67.66 67.66 66.52 66.58 4077272
20130808 67.12 67.44 66.81 67.06 2789739
20130809 67.05 67.46 66.81 66.87 2450792
20130812 66.65 67.14 66.39 67.06 1928595
20130813 67.02 67.51 66.56 67.20 1414460
20130814 67.09 67.39 66.98 67.00 1518124
20130815 66.72 66.89 65.49 65.68 2693524
20130816 65.56 66.34 65.51 65.82 2452628
20130819 65.54 65.88 64.58 64.60 2199080
20130820 64.65 65.71 64.36 65.26 2021750
20130821 65.06 65.49 64.54 64.84 1890844
20130822 65.25 65.70 64.87 65.35 1492412
20130823 65.72 65.72 64.78 65.34 1169074
20130826 65.25 65.48 64.69 64.69 1379973
20130827 64.09 64.32 62.87 63.03 2908198
20130828 63.07 63.28 62.38 62.77 3101037
20130829 62.64 63.55 62.42 63.10 1719737
20130830 63.18 63.41 62.96 63.26 2067256
20130903 64.01 64.29 62.72 63.12 1871254
20130904 63.06 63.90 62.93 63.74 1818606
20130905 63.71 64.67 63.63 64.27 1851868
20130906 64.33 64.42 63.06 64.08 1734226
20130909 64.19 65.16 64.04 65.14 1921759
20130910 65.67 66.67 65.48 66.50 2625163
20130911 66.54 66.74 65.99 66.27 2263462
20130912 66.22 66.83 66.21 66.60 2971151
20130913 66.61 66.82 65.98 66.15 1990018
20130916 66.83 67.33 66.13 66.30 3119607
20130917 66.56 67.86 66.49 67.74 3376011
20130918 67.59 68.26 67.32 67.90 2698626
20130919 68.17 68.37 67.48 67.67 1950532
20130920 67.71 68.18 67.58 67.72 3373767
20130923 67.38 67.47 66.62 67.09 2643427
20130924 66.98 68.00 66.50 67.13 3320608
20130925 67.35 68.31 67.01 67.81 3232351
20130926 67.69 68.45 67.51 67.74 1858806
20130927 67.37 67.73 67.23 67.55 2206733
20130930 67.12 67.68 66.71 67.37 3000230
20131001 67.67 68.61 67.58 68.40 2824940
20131002 68.06 68.17 67.51 68.17 2530886
20131003 67.78 68.31 67.02 67.41 2335700
20131004 67.51 69.09 67.36 68.92 3108281
20131007 68.24 68.26 67.45 67.51 2639549
20131008 67.51 67.76 66.25 66.48 3638130
20131009 66.55 67.02 66.02 66.74 2679648
20131010 67.72 69.50 67.70 69.35 3222760
20131011 69.34 70.51 69.21 70.48 2341516
20131014 70.19 70.91 69.66 70.66 3749038
20131015 70.50 70.73 69.87 70.16 4492438
20131016 70.46 71.20 70.40 70.81 4005034
20131017 70.66 71.10 70.20 70.71 4697214
20131018 71.35 71.54 69.54 70.17 6368487
20131021 70.37 70.52 69.74 69.85 3676493
20131022 70.03 70.19 69.12 69.59 4864240
20131023 69.45 69.45 68.75 69.14 3360911
20131024 69.41 69.44 68.72 69.24 3158276
20131025 69.18 69.41 68.68 68.98 3378460
20131028 68.97 69.71 68.63 69.36 2369473
20131029 69.46 69.96 69.43 69.52 2713114
20131030 69.41 69.59 68.29 68.41 3266736
20131031 68.19 68.28 67.30 67.30 4655994
20131101 67.42 68.07 67.26 68.01 2520785
20131104 68.14 68.30 67.78 68.22 2630979
20131105 68.12 68.75 67.74 68.57 2804330
20131106 69.37 69.37 67.84 68.20 3316731
20131107 68.50 68.80 67.74 67.77 2993460
20131108 67.82 68.90 67.77 68.50 3994971
20131111 68.54 68.85 68.37 68.59 2119347
20131112 68.57 68.78 68.23 68.42 2555388
20131113 68.19 68.97 67.72 68.96 3432751
20131114 69.03 69.77 69.01 69.58 2683091
20131115 69.30 69.82 69.14 69.27 2782450
20131118 69.33 69.47 68.23 68.33 3339184
20131119 68.33 68.50 67.94 68.16 2372925
20131120 68.79 68.81 67.66 67.72 2930675
20131121 68.16 68.75 67.98 68.54 2798908
20131122 68.86 68.86 67.96 68.52 3066506
20131125 68.64 69.67 68.51 69.31 2513938
20131126 69.43 70.00 69.29 69.70 2359718
20131127 69.97 70.48 69.73 70.39 1998654
20131129 70.57 71.05 70.20 70.51 1726789
20131202 71.51 71.85 70.73 70.97 3930662
20131203 70.79 71.02 70.23 70.51 4306255
20131204 70.16 71.50 70.03 71.22 3514636
20131205 71.12 71.28 70.48 70.81 3564417
20131206 71.63 72.04 71.20 71.46 4200394
20131209 71.87 72.18 71.66 71.85 2654035
20131210 71.57 72.07 71.22 71.68 1887612
20131211 71.85 72.07 70.57 70.73 3306470
20131212 70.57 70.76 69.91 70.36 2599276
20131213 70.57 70.68 69.97 70.35 1867090
20131216 70.63 71.37 70.43 71.05 2268284
20131217 71.58 71.81 70.35 70.66 2042847
20131218 70.75 72.36 70.10 72.30 3364684
20131219 72.21 72.62 71.63 72.48 3031863
20131220 72.78 73.64 72.46 73.56 4780190
20131223 73.77 74.15 73.33 73.83 1939120
20131224 73.89 74.29 73.79 74.20 677326
20131226 74.43 74.81 74.22 74.69 1640841
20131227 74.68 74.77 74.33 74.59 704553
20131230 74.78 74.97 74.35 74.63 1452080
20131231 74.81 75.51 74.66 75.41 1966246
20140102 75.41 76.51 75.40 76.04 3119233
20140103 76.03 76.38 75.70 76.13 1970919
20140106 76.33 76.85 75.37 75.39 3544809
20140107 77.08 77.26 75.92 76.07 5121443
20140108 76.01 76.70 75.97 76.63 3083472
20140109 76.84 77.11 76.52 76.63 3706140
20140110 76.76 77.01 76.19 76.80 2361547
20140113 76.40 76.69 74.95 75.17 2681669
20140114 76.07 76.50 75.61 76.15 2571236
20140115 76.04 76.30 75.61 75.82 3102978
20140116 75.89 76.02 75.11 75.24 3180189
20140117 72.72 72.75 71.16 71.25 10577231
20140121 71.66 71.99 71.27 71.47 6256448
20140122 71.55 71.83 71.32 71.51 4191047
20140123 71.22 71.22 69.95 70.42 4392813
20140124 70.12 70.65 69.46 69.46 3828866
20140127 69.44 69.64 68.63 68.85 3330040
20140128 68.87 69.99 68.83 69.76 2329850
20140129 68.98 69.81 68.69 68.77 2952518
20140130 69.50 70.19 69.19 69.85 2240955
20140131 68.84 69.88 68.63 69.50 3280259
20140203 69.41 69.50 67.51 67.79 3918370
20140204 68.04 68.57 67.29 67.64 3160379
20140205 67.53 67.76 66.80 67.58 2710420
20140206 67.88 69.18 67.78 69.13 2322300
20140207 69.32 70.61 69.32 70.59 3511519
20140210 70.59 71.15 70.10 70.56 2115954
20140211 70.51 71.06 70.23 70.45 3060997
20140212 70.59 71.28 70.47 70.85 2406052
20140213 70.01 71.60 70.01 71.55 2872454
20140214 71.38 71.72 71.26 71.58 1605349
20140218 71.85 72.27 71.41 71.60 1871374
20140219 71.32 71.76 70.09 70.14 2301463
20140220 70.08 70.18 69.41 70.03 2821474
20140221 70.03 70.73 69.78 70.16 3004050
20140224 70.16 71.28 70.16 70.91 2855865
20140225 70.99 71.04 69.92 70.23 3389228
20140226 70.37 70.81 69.99 70.52 2325132
20140227 70.55 71.90 70.41 71.79 2639404
20140228 72.00 73.23 71.99 72.60 2785566
20140303 71.86 71.98 71.15 71.42 2063558
20140304 72.25 72.95 71.81 72.83 2602586
20140305 72.81 73.75 72.48 73.51 2466944
20140306 73.66 74.37 73.42 74.18 2912711
20140307 74.47 75.00 73.88 74.16 2515597
20140310 73.91 74.43 73.63 74.30 1961397
20140311 74.66 74.66 73.32 73.51 2099062
20140312 73.03 73.51 72.90 73.35 1958666
20140313 73.79 73.92 71.72 71.90 2909778
20140314 71.71 72.48 71.24 71.37 2347891
20140317 73.07 73.11 72.01 72.99 1933075
20140318 73.13 73.19 72.51 72.71 1817562
20140319 72.80 73.41 72.00 72.28 2897741
20140320 72.05 73.50 72.00 73.44 2756131
20140321 74.29 76.06 73.84 74.54 6949097
20140324 74.65 75.00 74.03 74.35 2271421
20140325 74.65 75.11 74.25 74.46 2917263
20140326 74.78 75.23 74.07 74.11 2869015
20140327 74.72 75.53 74.22 75.02 3969626
20140328 75.16 75.74 74.80 75.23 2047273
20140331 75.83 76.67 75.72 76.28 2579018
20140401 76.45 76.57 75.69 75.91 2196672
20140402 75.99 76.49 75.68 76.27 2550089
20140403 76.40 76.80 76.12 76.59 2419707
20140404 76.88 77.02 75.67 75.83 3043296
20140407 75.65 75.67 74.19 74.69 3908431
20140408 74.63 75.23 74.14 74.82 3086386
20140409 74.98 75.57 74.36 75.47 3623491
20140410 75.53 75.64 73.23 73.23 4869658
20140411 72.57 73.98 72.23 73.20 2772821
20140414 74.02 74.09 72.38 73.22 3014064
20140415 73.54 74.47 72.72 73.67 3143434
20140416 74.41 74.69 73.78 74.31 3685496
20140417 74.73 75.03 73.87 74.04 4849124
20140421 74.60 75.08 74.08 74.20 4386263
20140422 74.22 74.88 73.99 74.26 4068045
20140423 74.21 74.56 73.93 74.07 3415224
20140424 74.45 74.55 73.70 73.89 2760784
20140425 73.69 73.89 72.37 72.51 3992284
20140428 72.97 73.24 71.80 72.12 6196845
20140429 72.61 72.82 72.38 72.67 4062280
20140430 72.68 73.18 72.40 73.06 4300589
20140501 73.06 73.69 72.56 73.68 4829299
20140502 73.91 75.12 73.60 74.96 5699795
20140505 74.94 75.00 74.35 74.95 3225568
20140506 74.47 74.96 73.91 74.13 3538020
20140507 74.32 75.62 74.32 75.55 2868509
20140508 75.44 76.33 75.30 75.60 3299855
20140509 75.64 76.08 75.45 75.86 2771306
20140512 76.31 77.20 76.31 77.15 2585820
20140513 77.18 77.39 76.60 76.93 2495445
20140514 76.70 76.96 75.49 75.60 2640428
20140515 75.42 75.86 74.79 75.85 3379752
20140516 75.64 75.71 74.61 75.20 3350131
20140519 75.13 75.59 75.04 75.53 2281144
20140520 75.52 75.68 74.77 74.92 1943118
20140521 75.23 76.22 75.13 76.10 1844078
20140522 75.93 76.50 75.93 76.08 1950876
20140523 75.86 76.70 75.86 76.61 1714812
20140527 76.61 77.62 76.58 77.17 2043770
20140528 77.40 78.29 77.35 77.96 2961527
20140529 78.00 78.31 77.59 78.13 2482649
20140530 78.06 78.65 78.02 78.30 2443154
20140602 78.33 78.44 77.62 78.04 2472977
20140603 77.88 78.48 77.53 78.19 2428847
20140604 78.10 78.69 78.01 78.59 2110166
20140605 78.31 79.37 78.22 79.22 2104020
20140606 79.31 80.37 79.18 80.20 2670855
20140609 80.39 81.70 80.36 81.38 3366150
20140610 81.20 81.35 80.87 81.10 2556703
20140611 80.96 80.96 79.70 80.23 3399096
20140612 80.01 80.65 80.01 80.33 2942686
20140613 80.31 80.43 79.53 79.87 3284440
20140616 79.78 80.79 79.55 80.43 3297638
20140617 80.22 80.94 80.17 80.30 5636513
20140618 80.22 81.13 79.60 81.04 5864013
20140619 81.36 81.61 80.73 81.39 3896211
20140620 81.78 83.26 81.76 82.81 6266823
20140623 82.56 82.95 82.13 82.87 3140968
20140624 82.73 83.09 81.80 81.83 3565036
20140625 81.53 81.97 81.33 81.71 2573831
20140626 81.64 81.90 80.93 81.87 1992185
20140627 80.45 82.57 80.45 82.39 2743599
20140630 82.38 82.46 81.86 81.98 2366784
20140701 82.50 82.91 82.26 82.40 3277085
20140702 82.67 83.05 82.53 82.98 2851707
20140703 83.57 84.35 83.28 84.32 2832664
20140707 83.68 83.97 82.67 82.95 2520633
20140708 82.67 82.99 82.27 82.61 2660579
20140709 83.52 84.32 83.05 83.76 2793875
20140710 82.42 83.45 82.37 83.06 2419780
20140711 83.14 83.45 82.70 83.33 1949062
20140714 84.01 84.27 83.26 83.38 2628136
20140715 83.76 84.75 83.71 84.27 3052003
20140716 84.41 84.52 83.43 83.75 3381969
20140717 83.44 83.65 81.79 81.87 4114643
20140718 83.05 83.27 81.45 81.68 6416239
20140721 81.70 81.80 81.17 81.31 3622465
20140722 81.30 81.77 81.28 81.51 3996157
20140723 81.71 81.77 81.34 81.38 2872865
20140724 81.92 81.99 81.56 81.78 3647251
20140725 81.50 81.90 80.96 81.04 2951653
20140728 82.49 82.90 80.55 80.92 2404566
20140729 80.92 81.30 80.57 80.58 2155203
20140730 80.87 81.19 80.41 80.95 2827425
20140731 80.50 80.57 78.95 78.95 3267614
20140801 78.45 79.42 78.28 78.90 4046937
20140804 79.20 79.62 78.81 79.62 5094967
20140805 79.11 79.32 78.06 78.20 3723017
20140806 77.79 78.49 77.67 78.17 2842135
20140807 78.56 78.63 77.59 77.75 2355058
20140808 77.83 78.61 77.41 78.59 2288012
20140811 78.74 79.05 78.30 78.42 1751540
20140812 78.10 79.13 78.10 79.05 2938002
20140813 79.35 79.67 79.10 79.59 2603572
20140814 79.62 79.86 79.34 79.50 1617045
20140815 79.88 79.94 78.45 79.01 2373627
20140818 79.58 80.12 79.48 80.12 3014583
20140819 80.33 80.38 80.12 80.18 1693727
20140820 80.15 80.72 79.96 80.62 2167569
20140821 80.91 81.52 80.67 81.39 2874468
20140822 81.35 81.70 80.90 81.00 1464183
20140825 81.57 82.36 81.52 81.76 2196275
20140826 81.83 81.95 81.44 81.50 1463380
20140827 81.69 81.72 81.39 81.66 1562545
20140828 81.20 81.49 80.91 81.29 1205030
20140829 81.75 82.12 81.49 81.76 1904903
20140902 82.04 82.39 81.57 82.28 2819265
20140903 82.51 82.63 82.14 82.23 2215546
20140904 82.38 82.79 81.88 82.20 1899584
20140905 82.20 82.55 81.84 82.39 1626580
20140908 82.12 82.48 81.55 81.78 1913635
20140909 81.69 81.76 81.18 81.22 1952880
20140910 81.31 81.93 80.90 80.93 3090061
20140911 80.74 81.04 80.63 80.93 2137659
20140912 80.82 80.92 80.36 80.64 2960484
20140915 80.82 81.48 80.62 81.20 3634462
20140916 81.25 82.19 80.95 81.88 2902170
20140917 82.18 82.96 81.83 82.58 4090037
20140918 82.85 83.68 82.66 83.36 4214695
20140919 84.11 84.35 83.58 83.76 4344473
20140922 83.62 84.04 82.94 82.98 2120295
20140923 82.51 82.89 81.74 81.75 2816254
20140924 81.91 82.22 81.36 82.12 2166867
20140925 81.97 82.21 80.71 80.71 3244227
20140926 80.75 81.51 80.58 81.31 2300458
20140929 80.49 81.73 80.45 81.53 3145163
20140930 81.64 82.10 81.26 81.32 3473671
20141001 81.45 81.61 80.27 80.31 3348410
20141002 80.38 81.20 79.85 80.83 2731844
20141003 81.78 82.36 81.73 81.98 3409736
20141006 82.51 82.68 81.52 81.92 1959805
20141007 81.24 81.51 80.52 80.52 3135427
20141008 80.81 82.64 80.41 82.46 3383138
20141009 82.31 82.79 81.03 81.14 2965603
20141010 81.14 81.84 80.04 80.06 2749007
20141013 79.94 80.51 79.12 79.19 2998223
20141014 79.32 80.18 79.25 79.74 2900263
20141015 78.76 79.90 77.54 78.92 7144266
20141016 77.56 79.17 76.98 78.24 6002267
20141017 75.71 76.49 74.80 76.15 9788989
20141020 75.95 76.45 75.72 76.22 4595696
20141021 77.01 78.45 76.41 78.41 4684623
20141022 78.22 78.48 77.51 77.56 3544532
20141023 78.39 78.63 77.92 78.10 2314810
20141024 78.36 79.06 78.15 78.98 2298149
20141027 78.96 79.39 78.57 78.75 2685574
20141028 79.32 80.50 79.26 80.39 2260009
20141029 80.53 81.50 80.28 80.99 2518760
20141030 81.10 82.06 80.91 81.43 2235619
20141031 82.57 82.76 82.13 82.47 2676440
20141103 82.69 83.01 82.21 82.37 2068605
20141104 82.47 82.54 81.54 82.17 2207516
20141105 82.39 82.49 81.02 81.30 3969293
20141106 81.60 82.31 81.24 82.08 2413200
20141107 82.22 83.14 82.00 82.60 2065100
20141110 82.60 83.30 82.54 83.24 2207100
20141111 82.23 83.21 81.83 82.18 3543900
20141112 81.95 82.01 81.26 81.57 2408300
20141113 82.01 82.33 81.20 81.60 2632200
20141114 81.41 81.96 81.41 81.76 2458300
20141117 81.73 81.73 80.37 81.14 2931000
20141118 81.50 82.03 81.25 81.29 2596100
20141119 81.40 81.46 80.48 80.64 2173200
20141120 80.45 81.53 80.22 81.09 2968000
20141121 81.75 81.91 80.93 81.21 2461900
20141124 81.58 82.23 81.51 82.10 1767900
20141125 82.10 82.86 81.99 82.66 2393700
20141126 82.91 83.00 82.41 82.75 1470000
20141128 82.62 83.69 82.59 83.20 1161900
20141201 82.54 82.80 82.17 82.31 2161000
20141202 82.14 82.80 81.97 82.34 1962200
20141203 82.05 82.57 81.83 82.18 2333500
20141204 81.00 82.19 81.00 82.09 2924000
20141205 82.70 83.26 82.43 82.94 2853200
20141208 83.17 83.26 82.48 83.20 3581200
20141209 82.09 83.52 82.09 83.27 3188700
20141210 83.28 83.60 82.30 82.39 4792900
20141211 82.58 83.11 82.19 82.38 2138300
20141212 81.80 82.23 80.15 80.17 3028100
20141215 80.51 80.51 78.58 79.61 4607400
20141216 78.87 79.94 77.72 78.23 3887600
20141217 78.42 79.62 78.15 79.61 5072400
20141218 80.34 82.17 80.33 82.16 4340300
20141219 82.46 82.94 81.72 82.43 4057100
20141222 82.40 82.93 82.08 82.89 2040800
20141223 83.39 83.77 83.21 83.28 1685200
20141224 83.57 83.57 83.19 83.23 1040600
20141226 83.38 83.78 83.18 83.21 957600
20141229 82.96 83.96 82.83 83.30 1601200
20141230 83.09 83.72 82.90 83.31 2069000
20141231 83.83 83.95 82.53 82.55 1523200