20000103 37.74 37.74 36.45 36.89 14615633
20000104 36.86 36.94 34.79 34.86 13808291
20000105 35.00 35.59 34.69 35.46 18642688
20000106 35.90 36.94 35.85 36.17 17424196
20000107 36.01 38.65 35.98 38.57 12461918
20000110 38.57 39.40 38.05 39.37 10746860
20000111 39.06 39.42 37.92 37.97 7129989
20000112 38.59 39.17 37.25 37.92 11310020
20000113 38.36 39.84 37.66 39.35 13875851
20000114 39.89 41.65 39.79 40.67 5514582
20000118 40.41 42.90 39.99 42.48 7156530
20000119 43.05 44.03 41.54 43.00 4983151
20000120 43.42 44.03 41.44 41.44 6697967
20000121 42.64 42.69 39.79 40.20 4246868
20000124 39.94 42.48 38.54 38.96 6038775
20000125 39.42 41.24 37.92 41.19 4500941
20000126 40.72 43.10 40.36 41.81 4563676
20000127 41.91 42.59 38.54 40.57 3751508
20000128 40.30 41.24 38.03 38.13 3419741
20000131 38.18 41.03 37.30 40.57 3920529
20000201 40.87 43.20 39.79 43.00 5465722
20000202 43.10 44.76 42.27 44.71 5966631
20000203 44.76 45.59 44.14 44.92 5598791
20000204 45.38 45.75 43.62 43.93 3949483
20000207 43.10 43.31 42.27 42.48 3096539
20000208 43.05 44.55 42.90 43.98 2944529
20000209 43.10 43.93 42.64 43.83 1769588
20000210 43.77 43.83 43.00 43.20 3331913
20000211 43.20 43.36 42.27 42.85 2498512
20000214 42.74 42.79 41.44 42.07 2239492
20000215 41.49 41.86 40.20 40.93 3227677
20000216 40.77 40.87 38.44 39.58 5105121
20000217 39.79 39.79 36.06 36.47 8391189
20000218 36.26 38.08 34.71 37.25 7243635
20000222 37.14 37.51 35.33 36.47 4547751
20000223 36.79 37.51 36.17 36.94 5148190
20000224 37.05 37.35 35.64 36.79 4814251
20000225 36.68 40.07 36.26 39.42 9287564
20000228 39.17 41.96 39.17 40.57 7988121
20000229 40.52 41.44 39.89 41.13 4441826
20000301 40.98 41.29 38.23 38.54 5579005
20000302 39.42 43.00 39.37 41.13 9460566
20000303 41.60 42.48 40.52 41.39 2932223
20000306 41.35 41.65 40.72 41.54 4125018
20000307 41.47 41.49 37.30 37.62 9055568
20000308 38.39 38.44 35.13 37.81 7873873
20000309 37.71 37.76 36.21 36.94 5956497
20000310 37.04 38.34 36.42 36.57 5952515
20000313 36.47 37.30 35.13 35.64 4520847
20000314 36.06 37.71 35.74 35.90 2530000
20000315 35.80 41.86 35.64 41.29 6653812
20000316 40.52 46.47 39.99 46.38 15467129
20000317 45.38 45.49 43.31 44.71 9368998
20000320 44.55 44.66 42.27 43.36 4673461
20000321 43.20 44.14 43.10 43.26 5230106
20000322 43.36 45.59 43.20 43.83 6119968
20000323 43.72 44.76 43.10 44.45 3534110
20000324 44.60 45.64 44.19 44.66 6339417
20000327 44.14 45.27 43.72 44.30 2966727
20000328 44.14 46.16 41.65 42.37 7282723
20000329 42.43 42.43 40.98 41.86 6454872
20000330 41.68 43.36 41.24 41.65 10788843
20000331 42.53 43.72 41.03 43.57 12007939
20000403 42.69 44.14 41.39 43.52 5066635
20000404 44.71 45.80 41.24 44.81 11539603
20000405 44.71 45.59 43.93 44.35 3126699
20000406 45.17 45.38 41.96 43.00 5115858
20000407 42.48 45.12 42.07 43.77 3122718
20000410 43.31 45.69 42.37 44.97 6992336
20000411 44.35 47.76 43.52 47.61 8810543
20000412 47.30 50.15 45.38 45.64 9351505
20000413 46.63 48.70 45.17 45.27 7743096
20000414 44.86 44.86 41.76 42.17 4984478
20000417 41.03 41.65 38.39 40.72 8607139
20000418 40.82 42.79 40.41 42.22 6245798
20000419 42.37 43.98 41.03 43.31 4232994
20000420 43.20 46.10 42.79 45.43 5173163
20000424 44.14 48.18 44.14 46.42 7198876
20000425 46.93 47.35 45.59 47.25 4503957
20000426 46.91 47.25 45.27 45.54 3717004
20000427 43.93 46.83 42.79 46.47 6774817
20000428 46.21 46.32 44.35 44.81 4462577
20000501 44.81 48.90 43.83 48.44 4378730
20000502 47.04 48.49 45.17 45.38 4499494
20000503 43.15 43.62 41.76 43.26 9003209
20000504 42.74 43.42 38.39 40.57 12032791
20000505 39.63 42.17 39.06 40.46 5054209
20000508 40.30 40.41 38.75 39.32 4163986
20000509 39.84 41.76 39.53 40.77 3605289
20000510 40.62 41.86 40.10 40.57 4396585
20000511 41.03 41.65 40.20 41.29 2822921
20000512 41.03 41.54 39.58 39.63 3148777
20000515 39.69 40.98 39.01 40.57 4093289
20000516 41.19 43.52 41.13 42.53 3537729
20000517 41.70 41.70 39.27 39.56 4891824
20000518 39.58 40.10 38.54 38.75 3670195
20000519 37.99 38.13 37.14 37.30 5706887
20000522 37.51 37.71 34.61 35.74 10447786
20000523 35.59 36.68 33.62 33.67 10486633
20000524 23.62 27.67 21.50 26.43 48277020
20000525 26.52 26.94 24.61 24.87 39930592
20000526 25.38 26.01 24.92 25.60 18111860
20000530 26.32 27.25 25.95 26.94 34735232
20000531 26.94 27.20 26.21 26.47 20400334
20000601 27.10 27.10 26.43 26.84 18865154
20000602 27.30 28.55 26.84 28.39 15658951
20000605 28.39 28.44 27.35 27.56 7898966
20000606 27.35 27.40 26.32 26.32 15646163
20000607 26.57 27.77 26.52 27.15 8980046
20000608 27.20 27.25 26.47 26.57 12634678
20000609 26.84 27.10 26.32 26.78 9173798
20000612 26.73 26.73 25.95 26.06 10040617
20000613 26.06 28.75 25.90 26.62 8377194
20000614 26.94 27.77 26.52 26.99 4105957
20000615 27.25 27.82 26.52 27.51 3922700
20000616 27.67 27.72 26.73 26.94 4231908
20000619 26.73 27.30 26.47 26.52 8167758
20000620 26.99 27.04 26.01 26.21 8063523
20000621 26.21 27.35 26.11 26.84 5975438
20000622 26.89 27.65 26.47 26.52 6429658
20000623 26.52 26.94 26.11 26.52 8533547
20000626 26.68 26.73 26.32 26.43 7785683
20000627 26.43 27.51 26.37 27.35 5756350
20000628 27.35 27.45 26.57 26.78 7249305
20000629 26.68 26.89 26.47 26.57 7896433
20000630 26.62 27.72 26.52 27.35 8161244
20000703 27.35 28.39 27.25 28.34 3087249
20000705 28.50 28.50 27.30 27.56 3839095
20000706 27.51 27.51 26.52 27.25 5549448
20000707 27.25 28.91 26.84 28.65 8220721
20000710 28.75 30.77 28.39 30.72 11168144
20000711 30.67 30.77 28.70 29.48 10646002
20000712 29.63 30.51 28.91 30.30 4963486
20000713 29.94 30.35 29.17 30.25 4999558
20000714 30.72 30.72 29.68 29.84 2795294
20000717 29.84 30.05 29.38 29.43 3185332
20000718 29.43 29.53 27.98 28.08 7053019
20000719 28.21 28.28 27.04 27.30 6173171
20000720 27.40 27.87 27.15 27.30 10414247
20000721 27.15 27.45 25.90 26.73 5120201
20000724 26.78 26.78 25.95 26.27 6339779
20000725 26.43 26.57 26.11 26.27 6219136
20000726 26.37 26.78 25.85 25.95 10918655
20000727 26.06 26.94 26.01 26.47 7174868
20000728 26.78 27.87 26.32 26.73 5038284
20000731 26.68 27.20 26.48 26.99 5153498
20000801 26.73 27.56 26.21 26.94 5319865
20000802 26.94 27.98 26.89 27.82 7858672
20000803 27.61 28.91 27.35 28.65 10844580
20000804 28.65 29.68 28.60 29.43 8296725
20000807 29.22 30.46 28.80 30.41 5566097
20000808 30.20 31.55 30.05 31.13 10401701
20000809 30.93 30.93 28.85 30.00 8388655
20000810 30.05 30.10 28.44 28.50 4528689
20000811 28.85 29.27 28.80 28.96 4059992
20000814 29.01 30.30 28.91 29.63 4271117
20000815 29.74 29.89 28.65 28.80 3028617
20000816 27.56 28.08 26.89 27.40 7878698
20000817 27.35 27.45 26.89 27.35 5267988
20000818 27.30 28.13 27.04 27.72 3994242
20000821 27.82 27.87 26.52 27.15 4884827
20000822 27.25 27.77 26.81 27.30 4912092
20000823 27.10 27.40 26.62 26.73 4389950
20000824 26.99 27.01 26.52 26.84 4686731
20000825 26.94 27.45 26.89 27.30 2509853
20000828 27.35 28.18 27.25 27.40 2685267
20000829 27.30 29.79 27.30 28.80 7448003
20000830 28.65 29.63 28.50 29.53 6713048
20000831 29.17 29.48 28.34 28.55 4956247
20000901 28.85 29.53 28.65 29.27 4125863
20000905 29.33 30.41 29.01 30.00 4446893
20000906 30.05 30.88 29.94 30.30 3120305
20000907 30.35 30.72 30.20 30.25 1765849
20000908 30.20 32.38 29.94 31.24 8628975
20000911 31.40 31.86 30.16 31.18 6358237
20000912 31.45 31.50 30.77 31.20 2532413
20000913 31.18 32.33 30.88 31.81 6785675
20000914 31.86 32.01 30.57 30.83 2552681
20000915 31.55 31.66 28.80 29.27 13904323
20000918 29.27 29.33 28.13 28.23 6437620
20000919 28.75 28.80 27.04 27.72 5864688
20000920 27.87 28.85 27.82 28.39 5162185
20000921 28.39 29.58 28.34 29.33 4965537
20000922 28.85 29.94 28.23 28.96 3990743
20000925 29.01 29.43 28.60 28.91 4460285
20000926 28.75 28.80 27.67 28.02 6663463
20000927 28.28 28.85 28.13 28.65 4750310
20000928 28.85 29.84 28.60 29.74 3540504
20000929 29.79 30.16 28.60 28.96 5044075
20001002 27.82 28.60 27.20 27.30 9557442
20001003 27.56 28.39 27.45 28.04 5930679
20001004 28.18 29.58 28.18 28.58 7169319
20001005 28.57 28.91 27.15 27.87 7010070
20001006 28.11 28.28 27.25 27.77 4006547
20001009 27.72 28.60 27.67 28.34 2352293
20001010 28.44 29.01 27.35 27.35 4425540
20001011 27.04 27.15 24.82 25.38 20211046
20001012 24.87 27.45 24.29 25.90 17420940
20001013 25.38 27.10 25.28 26.62 10990799
20001016 26.57 26.62 26.32 26.52 7409156
20001017 26.60 26.84 26.43 26.52 5129249
20001018 26.43 28.39 26.01 27.35 4764425
20001019 27.45 28.96 27.35 28.96 4193543
20001020 27.98 29.01 27.98 28.44 6517606
20001023 28.34 28.44 27.45 27.82 6775420
20001024 27.98 28.39 27.77 28.13 4070005
20001025 28.18 28.23 27.15 27.35 5066032
20001026 27.38 27.51 26.99 27.35 7025271
20001027 27.40 28.18 27.35 27.93 3364366
20001030 27.95 29.06 27.93 28.65 6563451
20001031 29.01 30.46 28.85 30.35 8038671
20001101 30.41 30.62 29.38 29.63 8974617
20001102 28.08 30.05 27.51 30.00 16001939
20001103 29.79 29.79 28.65 29.27 3782031
20001106 29.43 29.84 28.55 28.65 5185107
20001107 27.98 29.63 27.56 29.63 6433880
20001108 30.59 30.83 29.38 29.48 8497475
20001109 29.43 29.48 28.08 28.23 5511445
20001110 28.13 28.17 27.30 27.35 4149268
20001113 27.15 28.91 26.94 28.55 4286439
20001114 28.70 30.67 28.65 30.57 6226133
20001115 30.39 30.57 29.84 30.46 3468963
20001116 30.18 30.25 29.11 29.27 3540504
20001117 29.27 30.16 29.11 29.89 4375835
20001120 29.79 30.03 28.60 28.96 3056485
20001121 29.17 30.05 28.60 29.89 5949258
20001122 29.53 29.84 28.50 28.60 6984132
20001124 28.80 29.58 28.70 29.38 2270739
20001127 29.48 30.98 29.43 30.41 6275114
20001128 30.46 30.51 28.80 29.22 5694099
20001129 29.22 30.30 28.70 30.20 9302162
20001130 28.75 29.01 26.57 27.04 20071220
20001201 27.56 27.93 26.94 27.04 6775902
20001204 27.10 28.60 26.84 28.28 5810157
20001205 28.02 30.25 27.77 29.27 7323862
20001206 29.27 29.33 27.56 27.87 10285160
20001207 27.56 28.08 27.35 27.51 6503732
20001208 28.13 28.18 26.84 27.56 7013086
20001211 27.35 27.77 27.15 27.30 6468867
20001212 27.35 28.28 26.84 27.51 7036370
20001213 27.77 27.87 26.94 27.15 7867720
20001214 27.77 29.33 26.32 28.96 22407830
20001215 28.96 29.79 28.39 28.91 11132917
20001218 29.01 30.57 28.96 30.20 10154986
20001219 30.16 30.20 28.08 28.13 6995593
20001220 27.98 29.27 27.93 28.55 6276562
20001221 28.39 30.41 28.18 29.53 7375618
20001222 29.49 31.34 29.48 30.98 11663986
20001226 30.77 30.98 29.27 29.89 4357497
20001227 29.68 31.13 29.33 30.83 11111322
20001228 30.83 32.12 30.77 32.01 6641989
20001229 32.33 34.40 32.23 33.11 8722232
20010102 33.16 34.45 33.16 34.14 16105088
20010103 33.89 35.44 32.48 35.39 19608676
20010104 34.61 37.14 34.61 36.16 23862178
20010105 36.16 36.37 33.16 34.24 14423931
20010108 33.83 34.86 33.21 34.76 5144571
20010109 34.81 35.64 34.56 34.66 7206718
20010110 34.03 34.24 32.33 33.73 13080694
20010111 33.62 34.56 32.95 34.24 6187528
20010112 34.30 36.52 33.52 35.69 9321586
20010116 35.85 36.42 35.54 36.11 6447513
20010117 36.37 36.68 34.03 34.35 6659603
20010118 34.71 35.18 34.19 34.35 5936591
20010119 34.35 34.56 33.41 33.52 7347870
20010122 33.98 35.54 32.95 35.02 8608587
20010123 34.81 35.48 34.50 35.23 6602056
20010124 35.23 35.64 34.30 35.59 7323500
20010125 35.48 36.11 34.14 35.80 9029751
20010126 36.01 36.21 34.08 34.19 6957349
20010129 34.71 36.68 34.35 36.52 6283077
20010130 36.47 36.57 35.54 36.26 4770337
20010131 36.26 38.44 36.21 38.34 11242581
20010201 38.03 38.39 36.79 38.34 7780978
20010202 38.03 38.44 36.37 36.42 7428580
20010205 36.79 36.79 34.83 35.80 6309377
20010206 35.69 37.40 35.64 36.26 6738624
20010207 36.26 37.56 36.11 37.51 5203565
20010208 37.81 38.13 35.48 35.54 6823556
20010209 35.59 36.37 33.83 34.24 5303699
20010212 34.56 35.39 34.30 35.18 4855028
20010213 35.44 36.06 34.24 35.59 4261707
20010214 35.64 36.73 35.54 36.21 4568501
20010215 36.42 36.47 34.71 35.48 6593249
20010216 34.71 36.06 34.50 35.39 5304422
20010220 35.13 36.68 35.13 36.57 6189096
20010221 36.31 36.68 33.98 34.81 7355832
20010222 34.81 35.07 33.62 34.71 5037681
20010223 34.66 34.86 32.95 34.30 6431829
20010226 34.71 35.64 34.66 35.54 4257364
20010227 35.54 35.90 34.75 35.64 6529429
20010228 35.74 36.26 33.93 34.61 5478631
20010301 34.30 34.40 32.48 33.41 6516159
20010302 33.21 33.31 31.55 32.07 7639946
20010305 32.23 32.53 30.67 31.24 5613268
20010306 31.60 33.31 31.08 31.34 14845578
20010307 31.60 33.21 31.45 33.11 11299042
20010308 33.31 35.73 32.58 33.31 21854080
20010309 32.95 33.67 32.33 32.64 6389604
20010312 32.43 32.74 31.24 31.45 6424711
20010313 31.60 32.64 31.08 31.55 5273658
20010314 30.83 31.08 29.94 30.25 6717873
20010315 30.98 31.55 30.46 31.18 4729921
20010316 30.35 31.18 30.25 30.77 7088850
20010319 30.77 31.86 29.48 31.66 4904371
20010320 32.48 33.78 32.12 32.74 11447070
20010321 32.48 33.11 31.71 31.81 5834527
20010322 32.07 32.12 29.58 30.88 6375972
20010323 31.13 31.24 29.27 30.72 9424132
20010326 31.29 31.91 30.67 31.40 3558239
20010327 31.45 32.17 30.72 31.45 7337495
20010328 31.24 31.96 30.30 31.24 5630279
20010329 31.08 31.64 30.57 31.45 3263026
20010330 31.45 32.64 30.83 32.53 4406719
20010402 32.17 32.17 29.84 30.00 10675560
20010403 30.35 30.77 28.08 28.23 10758562
20010404 28.46 29.84 28.18 29.01 6665876
20010405 29.74 29.94 29.11 29.84 6442566
20010406 29.53 30.05 28.75 29.48 4381988
20010409 29.91 29.92 28.72 28.84 3502140
20010410 29.09 29.84 28.97 29.62 5747423
20010411 29.92 30.31 29.07 30.06 6421213
20010412 29.95 30.17 29.11 30.10 6178117
20010416 30.05 30.16 28.90 28.99 6319631
20010417 28.88 30.25 28.64 30.07 7633793
20010418 30.54 33.46 30.38 31.80 8624150
20010419 31.51 31.72 29.73 30.65 9712589
20010420 30.39 30.60 29.26 30.30 3636777
20010423 30.50 31.17 29.98 30.04 3727742
20010424 27.59 28.94 27.49 28.41 20093418
20010425 28.51 29.01 28.10 28.99 4594802
20010426 29.01 29.51 28.69 28.83 3601308
20010427 29.25 30.67 28.60 29.28 6156522
20010430 29.62 30.11 28.93 28.95 5377291
20010501 29.04 29.84 28.85 29.77 4855631
20010502 29.78 30.06 29.53 29.87 4677804
20010503 29.84 30.02 29.21 29.34 4085448
20010504 28.87 30.06 28.57 29.73 5549448
20010507 29.55 29.63 28.61 28.80 3674056
20010508 29.01 29.04 28.14 28.82 8390947
20010509 28.69 28.98 28.46 28.85 6297916
20010510 29.85 30.91 29.76 29.79 9824425
20010511 29.87 30.25 29.35 29.42 7007899
20010514 29.43 30.09 29.30 29.93 4568622
20010515 29.91 30.25 29.37 29.47 3105466
20010516 29.45 30.17 28.87 29.96 4074348
20010517 29.96 30.34 29.89 30.09 5840559
20010518 30.11 31.83 29.57 29.66 4222860
20010521 29.75 30.72 29.54 30.69 7066893
20010522 30.79 31.90 30.74 31.41 5718710
20010523 31.38 31.42 30.43 30.54 4238785
20010524 30.64 31.35 30.34 31.33 5236862
20010525 31.38 31.56 30.77 31.17 4420352
20010529 31.24 31.25 30.34 30.49 3621335
20010530 30.13 31.37 30.01 30.91 8053992
20010531 30.75 32.65 30.46 32.25 17322616
20010601 32.50 32.97 31.08 32.14 8115158
20010604 32.29 32.29 31.54 31.90 4442068
20010605 31.95 33.16 31.95 32.95 4409735
20010606 32.99 33.01 32.42 32.74 4074469
20010607 32.65 34.02 32.45 33.98 7212147
20010608 33.93 33.95 33.30 33.48 2921245
20010611 33.44 33.44 32.84 32.97 3634364
20010612 32.85 33.53 32.56 33.51 4718581
20010613 33.47 34.19 33.36 33.56 3637380
20010614 33.49 33.57 33.11 33.50 4435553
20010615 33.51 33.90 33.08 33.57 5240120
20010618 33.72 35.31 33.64 34.88 7317468
20010619 35.12 35.62 35.10 35.19 7932143
20010620 35.19 35.93 35.19 35.32 9969317
20010621 35.32 36.51 35.30 36.16 7299251
20010622 35.91 35.91 34.32 34.75 6950231
20010625 34.83 34.85 33.85 34.77 5342425
20010626 34.32 34.50 33.14 33.44 7480094
20010627 33.49 34.36 32.49 32.93 4372819
20010628 33.11 35.39 33.11 34.90 4843446
20010629 34.65 35.44 33.57 34.05 3384030
20010702 34.20 35.48 33.57 35.10 4853942
20010703 34.95 35.60 34.52 34.93 2673082
20010705 34.56 34.69 33.98 34.23 3099434
20010706 34.23 34.48 33.48 33.50 2953577
20010709 33.49 34.80 33.06 34.78 4161935
20010710 34.55 35.23 34.27 34.56 3150345
20010711 34.46 35.06 34.37 34.97 4210916
20010712 35.24 36.02 34.81 35.75 9190326
20010713 35.73 36.06 35.23 35.73 5749232
20010716 35.76 36.93 35.73 36.89 8269340
20010717 36.72 36.72 36.26 36.64 4974826
20010718 36.54 36.55 36.13 36.16 5814741
20010719 36.33 36.86 36.11 36.45 5044678
20010720 36.40 37.01 36.39 36.75 3294755
20010723 36.58 37.05 36.20 36.24 3171699
20010724 36.08 36.26 34.24 34.83 5216956
20010725 34.92 35.07 34.20 34.66 5013432
20010726 34.66 35.04 33.96 34.98 3587434
20010727 34.77 34.99 33.94 34.30 4436036
20010730 34.60 35.48 34.52 34.88 3725811
20010731 35.06 36.37 35.05 35.68 3276296
20010801 35.79 36.35 34.87 35.02 2266878
20010802 35.35 36.06 35.31 35.97 3259165
20010803 36.05 36.34 35.65 35.65 2681527
20010806 35.68 35.72 34.20 34.51 4004134
20010807 34.50 35.23 34.32 34.95 4103423
20010808 34.90 35.97 34.48 34.95 4773594
20010809 34.27 34.65 33.24 33.91 5798575
20010810 33.80 33.99 32.48 33.14 3707112
20010813 33.17 33.79 32.97 33.74 2727251
20010814 33.65 34.45 33.34 34.00 2449773
20010815 34.04 34.23 32.82 32.91 3370760
20010816 32.41 33.48 32.33 33.48 3880596
20010817 33.16 33.37 32.29 32.67 2584289
20010820 32.63 33.62 32.62 33.35 2556421
20010821 33.64 33.79 31.71 32.07 4033209
20010822 32.29 32.29 30.25 32.22 7363795
20010823 32.24 32.63 31.70 32.00 5088110
20010824 32.09 32.66 31.29 32.48 3895435
20010827 32.41 33.03 32.28 32.71 2601541
20010828 33.01 33.04 32.45 32.92 3244326
20010829 32.99 33.24 31.91 32.19 3231538
20010830 32.08 32.41 30.75 31.41 4533877
20010831 31.16 32.10 30.72 31.01 4071091
20010904 31.12 32.33 30.88 31.22 4101131
20010905 31.42 31.54 29.84 30.84 6119485
20010906 30.25 30.75 28.20 29.03 7960132
20010907 28.68 28.68 27.86 28.15 9549118
20010910 27.85 28.67 27.85 28.32 3612769
20010917 27.15 27.77 26.33 26.65 6836345
20010918 26.76 27.26 26.20 26.77 6010183
20010919 26.91 28.18 25.53 26.37 7900173
20010920 26.12 26.79 25.71 26.14 8002598
20010921 24.83 26.58 24.73 25.88 7688565
20010924 26.28 28.36 26.19 27.77 7884368
20010925 27.77 28.44 27.04 27.78 6527499
20010926 28.10 28.58 27.88 27.91 6482741
20010927 27.88 28.06 27.15 27.90 6134445
20010928 27.89 29.51 27.78 29.48 7030459
20011001 29.24 29.40 28.39 29.22 5156394
20011002 29.18 29.56 28.83 29.42 3940556
20011003 29.30 30.45 29.07 30.19 5978574
20011004 30.32 30.42 29.04 29.19 5131179
20011005 29.10 29.43 28.75 29.32 4272685
20011008 29.05 29.53 28.02 28.22 3772379
20011009 28.41 28.46 27.44 27.80 3644377
20011010 27.89 29.67 27.73 29.63 7872787
20011011 30.88 31.75 30.72 31.70 10605466
20011012 31.26 32.00 31.08 31.80 8236042
20011015 31.49 31.91 31.16 31.57 3368106
20011016 31.90 32.58 31.75 32.48 3732085
20011017 32.58 32.95 31.50 31.51 4718219
20011018 31.45 31.46 30.68 31.42 3021499
20011019 31.33 32.41 30.96 32.38 3018000
20011022 32.00 32.65 31.81 32.34 2722184
20011023 32.46 33.36 32.10 32.64 4059871
20011024 32.73 33.15 32.37 32.96 4218155
20011025 32.34 33.32 31.58 33.32 4637268
20011026 32.99 33.61 32.59 33.59 3060225
20011029 33.15 33.16 31.85 31.88 5269557
20011030 31.64 31.89 30.67 31.11 4398757
20011031 31.21 32.05 31.21 31.36 4414923
20011101 31.50 33.11 30.92 32.67 4379816
20011102 32.64 33.49 32.53 33.32 3769001
20011105 33.49 34.65 33.45 34.04 6952282
20011106 33.84 34.78 33.26 34.65 5323967
20011107 34.55 34.81 33.66 34.29 5196688
20011108 34.88 35.99 34.87 35.36 7624142
20011109 35.12 35.87 35.07 35.68 6345449
20011112 35.39 35.72 34.56 35.15 4189804
20011113 35.63 35.79 35.15 35.70 4609520
20011114 35.83 36.34 35.57 35.74 5769138
20011115 35.64 35.85 35.04 35.30 5653321
20011116 35.59 35.76 34.37 34.92 2752827
20011119 35.13 35.64 34.90 35.57 7406261
20011120 35.15 35.57 34.40 34.65 5305991
20011121 34.52 34.56 33.61 33.89 4148785
20011123 33.89 35.03 33.89 34.92 1854642
20011126 35.11 35.63 34.95 35.51 6776144
20011127 35.39 35.71 34.76 35.36 6055062
20011128 35.22 35.22 33.85 33.87 4839827
20011129 34.01 34.48 33.68 34.20 3483681
20011130 34.11 34.71 33.65 33.89 4993526
20011203 33.69 34.27 33.22 33.34 2740160
20011204 33.59 33.98 33.45 33.97 3206324
20011205 34.26 36.06 34.26 36.04 5232157
20011206 35.74 35.74 34.49 35.20 6094150
20011207 35.22 35.89 35.06 35.71 4208745
20011210 35.63 35.76 34.99 35.14 4646557
20011211 35.28 35.31 34.15 34.26 3415759
20011212 34.23 34.98 33.78 33.78 6177997
20011213 33.87 35.02 33.36 34.47 8127343
20011214 34.66 35.19 34.66 35.04 4862025
20011217 35.07 35.36 34.81 35.23 5686016
20011218 35.36 36.15 35.35 35.92 3572354
20011219 35.94 36.22 35.23 35.90 4118504
20011220 35.89 36.74 35.81 36.07 5238913
20011221 36.07 36.84 35.81 36.14 6675286
20011224 36.10 36.70 36.10 36.53 2813993
20011226 36.60 36.97 36.38 36.48 4044791
20011227 36.51 37.04 36.21 36.60 3614820
20011228 36.66 37.61 36.52 37.46 4518917
20011231 37.31 37.43 36.78 36.79 3530370
20020102 36.64 36.87 35.38 36.84 5823186
20020103 36.77 37.29 36.49 37.17 7666970
20020104 37.22 37.31 36.88 37.13 4983151
20020107 36.92 37.13 36.35 36.57 6132153
20020108 36.59 36.94 36.38 36.82 5609649
20020109 36.84 36.89 36.42 36.60 4556316
20020110 36.93 37.13 36.72 37.05 7740804
20020111 37.05 37.08 35.89 36.21 4359307
20020114 36.05 36.51 35.64 35.72 3579472
20020115 35.81 36.07 35.42 35.51 4368717
20020116 35.48 35.58 34.80 34.80 2950681
20020117 34.89 36.07 34.89 35.93 4090032
20020118 35.44 36.12 35.23 35.58 3547260
20020122 35.73 36.45 35.53 36.04 3808090
20020123 36.06 37.02 36.00 37.02 3769725
20020124 36.89 37.30 36.60 36.68 4443998
20020125 36.71 36.89 36.24 36.64 2668377
20020128 36.74 37.66 36.41 36.47 4698072
20020129 36.58 37.14 35.95 36.11 3198964
20020130 36.14 37.89 36.07 37.80 5443041
20020131 37.84 38.15 37.50 38.13 4270876
20020201 37.86 38.02 37.30 37.52 3583935
20020204 37.47 38.03 36.97 37.18 4342055
20020205 37.17 37.55 37.01 37.36 6379953
20020206 37.30 37.34 37.01 37.09 6001135
20020207 37.23 37.97 36.56 36.59 5857328
20020208 36.48 36.72 35.81 36.54 3734739
20020211 36.44 37.33 36.34 37.28 5526888
20020212 36.98 37.28 36.36 36.84 4229133
20020213 36.83 37.67 36.60 37.67 4899545
20020214 37.57 38.54 37.55 38.39 4596249
20020215 38.43 38.48 37.55 38.04 5481647
20020219 37.67 38.17 37.35 37.49 6329283
20020220 37.55 38.20 37.55 38.01 3658493
20020221 38.03 38.88 37.92 38.05 5845023
20020222 37.97 38.00 36.52 37.49 5093901
20020225 37.49 37.76 36.67 36.80 5224316
20020226 36.89 37.26 35.48 36.03 9242323
20020227 36.26 36.40 34.73 34.97 6809682
20020228 35.14 35.77 34.19 34.20 9785578
20020301 34.25 34.37 32.63 33.90 14296653
20020304 34.16 34.23 32.95 33.98 14148021
20020305 34.36 35.23 31.74 32.36 27687882
20020306 32.40 32.82 31.75 32.26 14698273
20020307 32.58 33.80 32.37 33.06 12223889
20020308 33.60 34.10 33.00 33.08 8678318
20020311 33.32 33.98 32.95 33.79 4853822
20020312 33.84 34.43 33.36 34.36 6225409
20020313 34.28 35.27 34.03 34.75 7367173
20020314 34.63 34.81 34.09 34.25 5289221
20020315 34.56 35.15 34.30 34.94 6042515
20020318 35.19 35.23 34.54 34.99 6483102
20020319 35.08 35.39 34.93 35.03 3644981
20020320 34.87 34.93 34.47 34.62 3970716
20020321 34.45 34.53 33.54 33.98 3909912
20020322 33.90 34.08 33.54 33.57 3761160
20020325 33.57 33.58 32.95 33.03 6040585
20020326 32.97 33.37 32.44 33.27 7607011
20020327 33.30 33.45 32.81 33.24 4866851
20020328 33.40 33.40 32.66 33.01 6262085
20020401 32.72 33.12 32.25 32.87 5864688
20020402 32.78 32.87 31.99 32.15 4764425
20020403 32.24 32.78 31.97 32.24 3703372
20020404 32.33 33.07 32.24 32.72 4553904
20020405 32.87 33.28 32.33 32.53 3764296
20020408 32.42 33.50 32.29 33.50 6218412
20020409 33.47 34.15 33.28 33.79 5945518
20020410 33.87 34.92 33.87 34.87 9163785
20020411 34.82 35.30 34.51 34.70 5850331
20020412 34.74 34.98 34.48 34.69 3288361
20020415 34.90 35.09 34.56 34.81 3273883
20020416 35.00 35.64 34.91 35.64 4360151
20020417 35.48 35.68 34.94 35.26 3267489
20020418 35.17 35.62 34.97 35.44 4121158
20020419 35.56 35.62 34.99 35.19 3550276
20020422 35.02 35.34 33.89 34.28 4224911
20020423 34.19 34.54 33.40 33.55 5793267
20020424 33.81 34.08 32.58 32.66 6002341
20020425 32.55 33.54 32.49 33.28 5629193
20020426 33.30 33.74 33.05 33.09 5819326
20020429 33.15 33.18 32.66 32.98 4287042
20020430 32.82 33.34 32.62 33.32 3903036
20020501 33.16 33.57 32.26 33.38 5274744
20020502 33.33 33.84 33.22 33.68 3379687
20020503 33.56 33.70 33.11 33.46 4382229
20020506 33.40 34.19 33.29 33.33 3585383
20020507 33.65 34.15 33.57 33.63 3853331
20020508 33.94 34.66 33.78 34.61 4558609
20020509 34.61 34.61 33.61 33.99 4771664
20020510 34.14 34.19 33.32 33.40 4550767
20020513 33.57 33.59 32.74 33.16 5686136
20020514 33.77 34.32 33.57 33.71 5312505
20020515 33.65 34.38 33.39 34.09 5894607
20020516 34.04 34.69 33.87 34.42 4216224
20020517 34.10 34.56 33.62 34.27 3645946
20020520 34.25 34.70 33.75 33.93 2164452
20020521 34.07 34.07 32.95 32.96 4710257
20020522 32.95 33.22 32.06 32.57 6246281
20020523 32.70 33.06 31.95 32.98 3993518
20020524 32.84 33.40 32.00 32.25 4301760
20020528 32.44 32.61 31.15 31.88 7267522
20020529 31.83 32.33 31.72 31.88 4178463
20020530 32.29 32.72 31.88 32.59 7419773
20020531 32.51 33.25 32.43 32.55 6475140
20020603 32.57 32.68 31.94 32.10 3880475
20020604 32.19 32.40 31.75 32.26 6669496
20020605 32.32 33.07 32.25 32.88 5487799
20020606 32.95 33.13 32.37 32.63 4512644
20020607 32.46 32.90 32.46 32.66 3902070
20020610 32.69 33.39 32.63 33.26 5630037
20020611 33.40 33.88 32.72 32.87 4729439
20020612 32.88 33.87 32.78 33.76 5655975
20020613 33.40 33.90 32.89 32.99 4039724
20020614 32.79 33.01 31.91 32.97 3812674
20020617 33.01 33.73 32.95 33.73 3555826
20020618 33.29 33.86 33.28 33.78 3624110
20020619 33.64 34.27 33.63 33.94 3790958
20020620 33.68 34.01 33.15 33.16 3355679
20020621 32.89 33.38 32.54 32.81 4583582
20020624 32.53 32.91 31.78 32.00 7139279
20020625 32.25 32.49 31.17 31.32 5439301
20020626 30.66 31.37 30.31 31.16 6262326
20020627 31.22 32.00 30.91 31.99 3763211
20020628 31.77 32.51 31.61 32.01 6088239
20020701 31.94 31.95 31.12 31.31 3344098
20020702 31.09 31.30 29.95 30.27 4370888
20020703 30.18 31.42 29.55 31.33 5849245
20020705 31.62 32.63 31.46 32.58 2068903
20020708 32.37 32.78 31.58 31.95 3777808
20020709 32.08 32.63 30.77 30.88 4528689
20020710 31.12 31.45 29.84 30.01 5430615
20020711 30.17 31.44 29.87 30.97 7271141
20020712 31.13 31.28 30.39 30.59 5044558
20020715 30.38 31.08 27.72 30.55 10823830
20020716 30.20 30.39 28.40 28.57 8255707
20020717 29.19 29.43 27.05 28.74 8716562
20020718 28.56 29.72 28.07 28.08 5168699
20020719 27.60 28.42 27.25 27.42 4407926
20020722 27.27 28.35 26.15 26.69 7275967
20020723 26.68 27.59 26.28 26.47 7795213
20020724 26.27 29.27 25.70 29.06 9008880
20020725 28.60 28.91 26.63 28.25 7019842
20020726 28.31 28.93 27.73 28.64 4818715
20020729 28.72 30.08 28.70 30.06 5093056
20020730 29.59 29.64 28.73 29.13 4692763
20020731 28.97 29.08 27.64 28.90 5511204
20020801 28.65 28.94 27.33 27.51 5784460
20020802 27.53 27.58 26.20 26.84 5962649
20020805 26.65 27.32 26.30 26.40 4709653
20020806 26.81 28.06 26.77 27.54 4495754
20020807 28.03 28.63 27.88 28.62 7457293
20020808 28.27 28.39 26.52 27.47 10512451
20020809 27.27 28.03 27.11 27.69 4143356
20020812 27.60 27.65 26.82 27.06 4249281
20020813 26.86 28.63 26.53 27.04 7726809
20020814 27.12 28.94 26.52 28.84 5198136
20020815 28.93 30.45 28.90 30.24 7777238
20020816 29.84 30.40 29.47 29.75 6149284
20020819 28.85 30.20 28.77 29.95 5147587
20020820 29.68 29.84 28.90 29.33 4227565
20020821 29.43 29.73 28.50 28.98 5905465
20020822 29.05 29.22 28.18 29.12 5847798
20020823 28.76 28.96 28.16 28.35 2938858
20020826 28.31 28.93 27.78 28.85 4007874
20020827 28.12 28.25 27.09 27.12 9545499
20020828 27.09 27.66 26.95 27.53 7157978
20020829 27.31 28.07 26.61 27.76 5555239
20020830 27.69 28.12 27.48 27.69 4312377
20020903 27.48 27.76 26.86 26.95 5296943
20020904 27.46 28.14 27.23 28.02 6189458
20020905 27.77 27.83 26.94 27.39 7581193
20020906 27.67 28.85 27.67 28.64 5561150
20020909 28.33 29.01 28.18 28.75 3405505
20020910 28.80 29.09 27.54 28.12 7541984
20020911 28.39 29.57 28.27 28.29 3757058
20020912 28.16 28.46 27.72 27.74 3752232
20020913 27.72 28.52 27.39 28.14 3635450
20020916 28.15 28.32 27.66 28.04 2666326
20020917 28.21 28.56 27.70 27.71 3764296
20020918 27.59 28.36 27.47 28.02 3356403
20020919 27.77 28.21 27.48 27.48 3261578
20020920 28.23 28.90 28.14 28.38 8102008
20020923 28.06 28.22 26.97 27.34 6149284
20020924 26.97 27.59 26.60 27.08 6345570
20020925 27.51 28.32 27.21 28.14 5880492
20020926 28.39 29.18 28.18 29.12 6880982
20020927 28.92 29.37 28.02 28.12 5433631
20020930 27.40 27.52 26.52 26.83 7502896
20021001 26.90 27.52 25.78 27.52 8791602
20021002 27.35 27.43 25.88 26.21 7026478
20021003 26.07 26.66 25.55 25.60 7441609
20021004 26.11 26.43 25.02 25.92 8159917
20021007 25.70 26.09 23.88 24.19 11160423
20021008 24.78 26.72 24.78 26.18 9162820
20021009 25.86 26.06 24.91 25.24 6929843
20021010 24.64 27.06 23.83 26.69 19863956
20021011 27.03 28.10 26.51 28.02 9539346
20021014 27.77 28.16 27.63 27.83 5001126
20021015 28.70 29.55 28.39 29.42 6811371
20021016 29.14 29.30 28.22 28.64 6278975
20021017 29.35 29.62 28.19 28.29 6142287
20021018 27.97 29.22 27.82 29.21 4203798
20021021 28.68 29.15 27.68 29.11 5746940
20021022 28.48 29.19 28.26 28.86 5613751
20021023 28.80 30.17 28.80 30.01 6452700
20021024 30.16 30.67 29.63 29.84 4507577
20021025 29.97 30.06 28.95 29.83 4667308
20021028 29.96 30.11 28.80 28.87 4310205
20021029 28.93 29.42 28.01 28.99 6295624
20021030 28.54 28.76 27.75 27.97 6088601
20021031 28.18 28.65 27.89 28.12 5416620
20021101 27.99 28.75 27.39 28.63 6369216
20021104 28.83 28.84 27.98 28.06 4498649
20021105 27.77 28.50 27.27 28.01 8275854
20021106 28.41 28.43 27.21 27.94 7281275
20021107 26.63 27.35 26.38 26.58 12456971
20021108 26.55 27.03 26.44 26.66 5730895
20021111 26.65 26.65 26.15 26.15 3604807
20021112 26.23 27.29 26.09 26.78 3668627
20021113 26.76 26.93 25.97 26.48 7651166
20021114 26.94 27.77 26.70 27.72 5786511
20021115 27.72 28.04 27.27 27.88 4625565
20021118 27.93 28.02 26.98 26.99 4781677
20021119 26.57 26.86 26.23 26.49 6697485
20021120 26.47 26.89 26.43 26.52 6979909
20021121 26.61 26.76 25.93 26.49 8216981
20021122 26.52 27.14 26.11 26.17 6899923
20021125 26.16 26.69 25.74 26.50 7395283
20021126 26.40 26.55 25.74 25.78 7354143
20021127 26.04 26.66 26.00 26.54 6683128
20021129 26.69 27.01 26.52 26.77 2713256
20021202 27.38 28.54 26.77 27.02 7377186
20021203 27.06 27.38 26.73 27.27 6681319
20021204 27.14 27.31 26.65 26.73 6413009
20021205 26.40 26.44 25.41 25.78 9834559
20021206 25.33 25.70 25.05 25.23 7537038
20021209 25.17 25.22 24.33 24.44 8887634
20021210 24.55 24.82 24.10 24.30 8483480
20021211 24.20 24.25 23.50 23.61 14108450
20021212 24.29 24.62 23.38 24.50 22614250
20021213 24.29 24.40 23.39 23.64 9180796
20021216 23.66 24.03 23.45 23.77 9832025
20021217 23.71 23.71 22.85 22.97 11158010
20021218 22.95 23.18 22.60 22.81 16445181
20021219 22.59 23.37 22.55 22.86 8434017
20021220 22.96 23.40 22.56 23.11 8091391
20021223 23.17 23.21 22.45 22.70 6265222
20021224 22.66 22.82 22.49 22.58 3897003
20021226 22.56 23.28 22.52 22.92 5007038
20021227 22.87 23.03 22.67 22.70 3350974
20021230 22.63 23.46 22.60 23.23 5376326
20021231 23.23 23.58 22.79 23.26 5547035
20030102 23.41 24.05 23.29 24.05 6181857
20030103 24.00 24.02 23.24 23.42 4063249
20030106 23.63 23.97 23.39 23.70 5298390
20030107 23.74 24.39 23.50 24.08 6255450
20030108 24.04 24.61 23.88 24.29 7417601
20030109 24.87 25.42 24.74 25.32 10036877
20030110 25.15 25.42 24.87 25.35 6053011
20030113 25.50 25.65 25.07 25.30 5142037
20030114 25.35 25.70 25.12 25.69 4655123
20030115 25.68 25.70 25.12 25.24 5332653
20030116 25.36 25.68 24.92 25.03 4607348
20030117 25.02 25.47 24.88 24.92 5825599
20030121 24.95 25.11 24.19 24.27 4867454
20030122 24.12 24.29 23.93 24.08 8277181
20030123 24.20 24.67 24.12 24.54 5791819
20030124 24.54 24.54 23.78 23.96 5675761
20030127 23.77 24.50 23.67 23.85 5274503
20030128 23.96 24.31 23.91 24.21 5129611
20030129 24.07 24.37 23.51 24.30 6267996
20030130 24.29 24.87 24.01 24.02 5335790
20030131 23.96 24.29 23.87 23.93 6367889
20030203 24.01 24.37 23.97 24.20 3370036
20030204 24.10 24.20 23.50 23.67 3936212
20030205 23.99 24.34 23.56 23.79 4977842
20030206 24.57 25.20 23.76 24.00 7365122
20030207 24.34 24.63 23.63 23.64 3329017
20030210 23.71 23.90 23.39 23.77 3745235
20030211 24.04 24.27 23.59 23.72 3704699
20030212 23.78 24.14 23.62 23.84 5238190
20030213 23.88 23.97 23.15 23.46 4231184
20030214 23.65 24.01 23.15 23.97 3540745
20030218 24.00 24.77 23.99 24.73 3967580
20030219 24.56 24.87 23.99 24.34 2793363
20030220 24.48 24.50 23.96 24.18 3101606
20030221 24.50 24.88 24.28 24.87 4040568
20030224 24.86 24.92 24.38 24.45 4286318
20030225 24.29 24.91 24.05 24.90 4378248
20030226 24.73 25.03 24.58 24.87 5185589
20030227 24.99 25.34 24.83 25.20 3293910
20030228 25.28 25.51 25.07 25.30 3813760
20030303 25.43 25.60 25.12 25.31 3815570
20030304 24.71 25.07 24.16 24.29 7413379
20030305 23.04 23.91 22.38 23.83 25502438
20030306 23.30 23.99 22.97 23.83 11322446
20030307 23.51 24.25 23.43 24.16 5922837
20030310 23.81 24.00 23.35 23.51 4192578
20030311 23.66 23.86 23.22 23.28 4371733
20030312 23.18 23.74 23.14 23.68 4638836
20030313 24.39 24.87 24.04 24.86 6783020
20030314 24.82 24.87 24.34 24.53 5108860
20030317 24.37 25.63 24.33 25.61 6729938
20030318 25.40 25.75 25.27 25.69 5239396
20030319 25.79 25.89 25.12 25.76 5178833
20030320 25.57 25.77 24.94 25.51 5482129
20030321 25.83 26.02 25.16 25.89 7093072
20030324 25.86 25.89 24.77 24.95 5329637
20030325 25.12 25.94 25.10 25.68 4366666
20030326 25.59 26.10 25.55 25.88 3602032
20030327 25.78 25.84 25.20 25.20 3696013
20030328 25.17 25.59 25.04 25.22 2941513
20030331 24.83 25.39 24.58 24.89 4554627
20030401 25.01 25.30 24.67 25.21 5114893
20030402 25.95 26.45 25.78 26.21 6929722
20030403 26.16 26.48 25.99 26.09 4765028
20030404 26.23 26.45 25.90 26.17 3554619
20030407 26.76 27.17 26.66 26.67 6578772
20030408 26.57 27.27 26.52 27.22 6882551
20030409 27.24 27.35 26.82 26.87 5836095
20030410 26.84 28.05 26.72 28.01 8036258
20030411 28.18 28.18 27.32 27.48 5473081
20030414 27.61 28.01 27.21 27.98 4509145
20030415 27.93 28.76 27.75 28.75 5282827
20030416 28.53 28.85 28.07 28.23 4137565
20030417 27.98 28.86 27.98 28.68 4286559
20030421 28.52 28.56 28.07 28.23 4409615
20030422 28.27 28.27 27.78 28.03 6242903
20030423 27.97 28.15 27.54 28.05 4128879
20030424 27.85 28.05 27.59 27.81 4162056
20030425 27.79 27.92 27.22 27.39 4502992
20030428 27.44 28.60 27.39 28.57 5003660
20030429 28.41 29.19 28.41 28.88 4806409
20030430 28.88 28.96 28.60 28.69 5762020
20030501 28.47 28.61 28.08 28.46 6250744
20030502 28.46 29.18 28.39 28.86 4315755
20030505 28.90 28.94 28.39 28.40 3756696
20030506 28.40 29.09 28.33 28.90 4766114
20030507 28.89 28.97 28.35 28.46 3492488
20030508 28.39 29.55 28.35 28.97 5370897
20030509 29.21 29.30 28.88 29.26 2630978
20030512 29.76 30.05 29.62 30.01 8168000
20030513 30.01 30.33 29.77 30.01 4986770
20030514 29.84 30.22 29.59 29.77 3835596
20030515 29.69 29.86 28.88 29.33 5932851
20030516 29.26 29.53 29.09 29.44 4394896
20030519 29.24 29.24 28.26 28.35 4798205
20030520 28.27 28.54 28.03 28.30 4988821
20030521 28.34 28.70 28.16 28.70 5094142
20030522 28.54 29.23 28.38 29.14 3802902
20030523 29.10 29.13 28.71 28.82 3776240
20030527 28.77 29.83 28.47 29.77 6366079
20030528 30.88 32.34 30.18 30.96 20099934
20030529 30.61 31.16 30.03 30.36 10881497
20030530 30.12 30.88 30.12 30.88 5903414
20030602 30.89 31.48 30.55 30.94 4523622
20030603 30.75 31.18 30.54 30.97 3667420
20030604 30.92 31.32 30.74 31.03 7029614
20030605 30.50 31.32 30.11 30.61 7967612
20030606 30.64 30.67 29.10 29.26 11136415
20030609 29.14 29.17 28.80 29.00 5386942
20030610 28.91 29.33 28.85 29.01 4547027
20030611 29.18 29.35 28.80 29.24 4688662
20030612 29.29 29.58 28.98 29.47 5432183
20030613 29.67 29.76 28.79 28.90 4475727
20030616 29.05 29.74 28.85 29.57 4929827
20030617 29.76 29.92 29.31 29.67 5129128
20030618 29.78 30.09 29.43 30.04 4672495
20030619 29.96 30.20 29.39 29.49 4468127
20030620 29.99 30.06 29.58 29.91 4177377
20030623 29.87 29.92 29.59 29.69 3906776
20030624 30.03 30.47 29.69 30.05 3302235
20030625 30.15 30.50 29.87 29.87 3417328
20030626 29.88 30.37 29.72 30.09 2967933
20030627 30.21 30.54 29.85 29.85 2818216
20030630 30.16 30.67 29.90 30.34 3800489
20030701 30.16 30.42 29.56 30.26 5273538
20030702 30.30 30.50 29.94 30.46 3471617
20030703 30.13 30.48 29.82 29.92 1948502
20030707 30.05 30.68 29.97 30.67 3016432
20030708 30.09 30.80 30.05 30.58 4083879
20030709 30.69 30.74 30.25 30.45 2588271
20030710 30.65 31.04 30.01 30.05 3849832
20030711 30.54 30.71 30.22 30.62 2953456
20030714 30.99 31.25 30.58 30.79 2470523
20030715 31.05 31.10 30.44 30.79 2575482
20030716 30.82 30.95 30.06 30.57 2162281
20030717 30.59 30.81 30.18 30.22 2588994
20030718 30.62 30.65 29.96 30.35 3236243
20030721 30.79 30.79 29.92 30.12 2430952
20030722 30.28 30.45 29.76 30.27 3032357
20030723 30.41 30.51 29.87 30.48 2512989
20030724 30.54 30.63 29.84 30.00 3272798
20030725 29.98 30.46 29.79 30.28 2416716
20030728 30.21 30.65 30.11 30.58 1884802
20030729 30.49 30.66 30.05 30.56 2977344
20030730 30.53 30.76 30.30 30.43 3222248
20030731 30.81 31.26 30.52 30.66 3497917
20030801 30.59 30.85 30.25 30.40 2763444
20030804 30.18 30.93 29.91 30.64 2618914
20030805 26.52 27.10 24.84 24.92 68493136
20030806 25.17 25.17 23.90 23.95 30719636
20030807 24.27 24.50 23.97 24.06 19517228
20030808 24.28 24.29 24.09 24.22 9792575
20030811 24.32 24.65 24.20 24.41 9708728
20030812 24.87 25.17 24.70 24.91 16160584
20030813 25.12 25.33 24.87 25.12 8619927
20030814 25.20 25.66 25.14 25.57 8567448
20030815 25.58 25.78 25.36 25.65 4661758
20030818 25.71 25.86 25.34 25.39 8471295
20030819 25.48 25.61 25.21 25.27 8478293
20030820 25.31 25.60 24.99 25.28 9096828
20030821 25.57 25.60 25.28 25.48 5144450
20030822 25.65 25.78 25.54 25.60 6549939
20030825 25.65 26.28 25.60 26.07 6461990
20030826 25.86 26.30 25.85 26.21 4941891
20030827 26.12 26.44 26.10 26.35 3960944
20030828 26.44 26.69 26.27 26.67 4638595
20030829 26.53 26.81 26.34 26.73 7771688
20030902 26.72 27.54 26.62 27.46 9491692
20030903 27.61 27.61 27.23 27.57 8576496
20030904 27.79 27.88 26.94 27.20 9582898
20030905 27.22 27.22 26.62 26.69 5659957
20030908 26.73 26.77 26.11 26.33 10321111
20030909 26.29 26.29 25.53 25.71 13823492
20030910 25.60 26.07 25.41 25.46 5585641
20030911 25.71 26.50 25.64 26.22 7208166
20030912 26.04 26.18 25.63 26.02 6519054
20030915 25.99 26.17 25.52 25.62 7224573
20030916 25.74 25.78 25.45 25.68 8442703
20030917 25.90 26.39 25.65 26.14 8162571
20030918 26.21 26.44 25.99 26.32 5371500
20030919 26.91 27.39 26.61 27.01 12839771
20030922 26.76 27.04 26.54 26.75 6274149
20030923 26.98 27.26 26.72 27.18 4873124
20030924 27.15 27.20 26.38 26.52 6046858
20030925 26.52 26.81 26.28 26.36 4302001
20030926 26.16 26.23 25.80 25.86 5162426
20030929 25.82 26.37 25.66 25.99 6032984
20030930 25.86 26.02 25.51 25.82 4628823
20031001 25.82 26.81 25.78 26.77 5587933
20031002 26.73 26.83 26.16 26.47 5349422
20031003 26.94 27.17 26.67 26.74 5750801
20031006 26.86 27.39 26.69 27.39 4562469
20031007 27.13 27.79 26.90 27.64 6285490
20031008 28.31 28.43 26.86 27.30 16775259
20031009 27.69 27.84 27.20 27.35 6544992
20031010 27.39 27.62 27.24 27.25 4466438
20031013 27.35 27.72 27.32 27.64 3619163
20031014 27.26 27.84 27.24 27.74 3713988
20031015 27.86 28.11 27.49 27.88 4305259
20031016 28.05 28.49 27.98 28.00 3934403
20031017 27.99 28.42 27.60 27.61 3172785
20031020 27.64 27.77 27.28 27.73 3177731
20031021 27.75 28.27 27.63 28.11 4495874
20031022 28.06 28.31 27.77 28.08 4064938
20031023 28.02 28.39 27.90 28.23 3454365
20031024 28.00 28.16 27.35 27.95 3935006
20031027 27.98 28.27 27.91 28.10 2912679
20031028 27.96 28.81 27.90 28.81 4873607
20031029 28.80 29.37 28.62 29.27 6066885
20031030 29.51 29.64 28.28 28.94 5342304
20031031 28.91 29.41 28.85 29.38 4735471
20031103 29.25 29.57 29.09 29.16 3570062
20031104 29.05 29.43 28.80 29.25 4835605
20031105 29.34 29.43 28.72 28.90 5463068
20031106 28.99 29.03 28.51 29.00 5818602
20031107 29.11 29.20 28.56 28.59 4304052
20031110 28.60 28.88 28.40 28.56 3121029
20031111 28.72 28.85 28.27 28.59 3100761
20031112 28.64 28.94 28.51 28.92 2776232
20031113 28.68 28.71 28.14 28.42 5853226
20031114 28.44 29.05 28.17 28.31 5206943
20031117 28.24 28.37 27.58 28.09 4420835
20031118 28.14 28.52 27.83 27.88 3848505
20031119 27.92 28.27 27.77 28.03 3511309
20031120 27.83 28.70 27.73 28.30 4312980
20031121 28.43 28.53 28.21 28.27 3511429
20031124 28.58 29.23 28.41 29.14 4930912
20031125 29.09 29.63 28.92 29.34 3731482
20031126 29.42 29.59 29.03 29.35 4531826
20031128 29.20 29.80 29.10 29.69 1641104
20031201 29.80 30.35 29.65 30.34 5366553
20031202 30.36 30.37 29.82 29.87 3474030
20031203 30.08 30.25 29.38 29.67 6692418
20031204 30.00 30.16 29.43 29.98 9079818
20031205 29.67 30.06 29.45 29.69 5383564
20031208 29.65 30.01 29.43 29.96 5586123
20031209 29.88 30.46 29.12 29.84 14640726
20031210 30.24 30.30 29.51 29.92 5989191
20031211 29.87 30.25 29.87 29.96 4856476
20031212 30.18 30.18 29.26 29.77 5484663
20031215 30.01 30.24 29.30 29.37 5834165
20031216 29.64 29.80 29.18 29.73 4264602
20031217 29.80 29.96 29.58 29.83 5520856
20031218 29.88 30.30 29.84 30.27 4027901
20031219 30.46 30.54 30.09 30.33 4513126
20031222 30.38 30.40 29.67 29.71 5203927
20031223 29.82 30.13 29.63 30.05 2958523
20031224 29.91 30.03 29.75 29.89 1017863
20031226 29.93 30.36 29.83 30.16 1620474
20031229 30.06 30.66 30.06 30.65 3369191
20031230 30.59 31.00 30.48 30.91 3597689
20031231 30.83 30.98 30.54 30.82 2974569
20040102 30.83 31.02 29.99 30.11 3140453
20040105 30.20 30.35 29.72 29.96 4787468
20040106 29.92 30.61 29.89 30.30 3769243
20040107 30.32 30.82 30.27 30.74 4182806
20040108 31.00 31.11 30.69 30.88 5999687
20040109 30.93 31.80 30.65 31.46 7471770
20040112 31.33 31.38 30.79 31.25 3855020
20040113 31.11 31.48 31.05 31.38 2524089
20040114 30.79 31.02 30.60 30.70 5442800
20040115 30.66 31.10 29.77 30.73 4288972
20040116 30.97 30.98 30.41 30.73 3846454
20040120 30.83 30.83 30.14 30.17 3797111
20040121 30.11 30.39 30.04 30.30 3827151
20040122 30.35 30.45 30.01 30.25 4052874
20040123 30.40 31.03 30.25 30.96 6249659
20040126 30.98 31.10 30.31 30.77 4234321
20040127 30.84 31.01 30.29 30.41 4072418
20040128 30.68 30.80 29.84 29.91 4427229
20040129 30.13 30.59 29.96 30.59 4900993
20040130 30.60 31.07 30.40 30.62 3625316
20040202 30.64 31.17 30.53 30.85 2534464
20040203 30.76 31.17 30.67 30.78 2676340
20040204 30.69 31.35 30.60 30.92 3768278
20040205 31.50 31.62 30.98 31.43 5246273
20040206 31.33 31.70 31.28 31.61 4821248
20040209 31.44 31.98 31.26 31.75 3706750
20040210 31.71 32.74 31.66 32.67 5063619
20040211 32.42 32.58 32.09 32.45 4800256
20040212 31.86 32.09 31.12 31.29 6572981
20040213 31.37 31.56 30.93 31.17 2745347
20040217 31.31 31.74 31.25 31.30 2454960
20040218 31.23 31.50 31.10 31.36 2225136
20040219 31.50 31.71 31.06 31.07 2933309
20040220 31.33 31.91 31.09 31.65 3272074
20040223 31.50 32.05 31.36 31.62 3437354
20040224 31.48 32.15 31.47 31.87 3690825
20040225 31.74 32.27 31.59 32.07 3323709
20040226 32.05 32.33 31.80 32.00 3759833
20040227 31.71 32.43 31.58 32.21 7381771
20040301 32.48 33.16 32.29 33.11 5491781
20040302 33.36 33.50 32.38 32.92 5637396
20040303 32.09 32.53 31.33 31.75 12301583
20040304 31.47 32.24 31.34 32.03 6419886
20040305 31.46 31.80 31.32 31.62 5297063
20040308 31.58 31.71 31.26 31.32 3649083
20040309 31.37 31.37 30.88 31.13 4555231
20040310 31.07 31.66 30.98 31.06 4363891
20040311 30.96 31.77 30.88 31.19 4780471
20040312 31.23 31.79 31.08 31.75 2864663
20040315 31.61 31.63 30.92 31.02 3748854
20040316 31.31 31.33 30.47 30.70 4648608
20040317 30.98 31.08 30.62 30.93 3419379
20040318 30.89 31.12 30.71 30.98 4711584
20040319 30.88 31.16 30.70 30.86 4577912
20040322 30.71 30.79 29.92 30.43 4382108
20040323 30.45 30.71 30.16 30.23 2894221
20040324 30.33 30.49 29.94 30.20 4626289
20040325 30.21 30.88 30.16 30.64 2734369
20040326 30.64 30.79 30.30 30.35 4482483
20040329 30.37 31.04 30.35 30.82 2008461
20040330 30.74 30.95 30.49 30.90 2860441
20040331 31.05 31.28 30.83 31.17 3233227
20040401 31.03 31.19 30.58 30.96 3027893
20040402 31.49 31.50 30.93 31.25 3174353
20040405 31.18 31.58 31.12 31.56 2658364
20040406 31.17 31.56 31.12 31.56 2970105
20040407 31.48 31.81 31.08 31.62 4931998
20040408 31.90 32.14 31.15 31.42 6371267
20040412 31.53 31.58 31.07 31.22 2424920
20040413 31.21 31.32 30.69 30.80 4618327
20040414 30.71 31.46 30.46 31.25 4024523
20040415 31.37 31.49 30.88 30.98 3408641
20040416 31.22 31.74 30.89 31.56 3705302
20040419 31.51 31.77 31.44 31.53 2768752
20040420 31.62 32.02 31.27 31.32 2932102
20040421 31.27 31.81 31.17 31.75 3480424
20040422 31.56 32.12 31.46 31.74 5025134
20040423 31.66 31.96 31.49 31.95 3393923
20040426 31.95 32.09 31.50 31.57 2821956
20040427 31.71 31.91 31.46 31.53 4234803
20040428 31.66 31.78 31.36 31.49 7630053
20040429 31.53 31.78 30.92 31.22 2958041
20040430 31.45 31.60 31.01 31.08 3600946
20040503 31.01 31.57 30.94 31.15 3590330
20040504 31.15 31.42 30.94 31.06 4151922
20040505 30.93 31.25 30.85 31.01 5714246
20040506 30.75 30.83 30.04 30.17 6484543
20040507 30.04 30.41 29.50 29.64 5746859
20040510 29.55 30.32 29.38 30.27 4919897
20040511 30.26 30.48 29.84 30.02 3277405
20040512 29.75 30.45 29.48 30.38 3579409
20040513 30.30 30.34 29.59 29.98 3651360
20040514 30.01 30.29 29.63 29.80 3117980
20040517 29.62 29.73 29.13 29.54 3160213
20040518 29.81 30.72 29.73 30.24 5301433
20040519 30.59 30.79 30.29 30.35 4062735
20040520 30.35 30.53 30.18 30.49 4134446
20040521 30.66 30.69 30.25 30.37 3271268
20040524 30.40 31.00 30.37 30.59 3078876
20040525 30.47 31.10 30.39 31.03 3087900
20040526 30.88 31.21 30.75 31.12 2016207
20040527 32.00 32.68 31.55 31.64 9384502
20040528 32.01 32.01 31.38 31.50 3227712
20040601 31.35 31.76 31.29 31.70 3277405
20040602 31.91 32.41 31.72 32.23 4166812
20040603 32.62 33.13 32.25 32.62 6529181
20040604 32.84 33.11 31.96 32.46 4464244
20040607 32.12 32.83 31.82 32.70 4632211
20040608 32.67 33.35 32.55 33.29 6609555
20040609 33.03 33.93 32.96 33.81 8296205
20040610 34.24 34.72 33.94 34.59 8015137
20040614 34.18 34.38 33.61 34.04 3874073
20040615 34.28 34.74 34.12 34.47 3341776
20040616 34.42 34.63 34.35 34.54 2815134
20040617 34.50 34.63 34.08 34.57 2874572
20040618 34.62 35.06 34.40 34.92 3794060
20040621 34.92 34.99 34.63 34.76 2968543
20040622 34.72 35.16 34.42 35.02 5081608
20040623 34.82 35.74 34.81 35.65 4551958
20040624 35.51 35.72 35.16 35.33 3911011
20040625 35.31 35.41 33.73 34.76 4465448
20040628 34.74 35.28 34.59 34.85 3791293
20040629 34.67 34.81 33.79 34.08 6025400
20040630 34.09 34.57 33.70 34.23 5320323
20040701 34.33 34.41 33.83 33.97 4843855
20040702 33.96 34.24 33.54 33.81 3814394
20040706 33.56 34.37 33.55 33.90 4306504
20040707 33.93 34.65 33.80 34.39 3804528
20040708 33.55 33.81 33.11 33.38 7072909
20040709 33.82 33.85 33.17 33.41 3662189
20040712 33.35 33.96 33.24 33.93 4322026
20040713 34.02 34.37 33.80 34.29 3121349
20040714 34.08 34.72 33.83 33.95 4948173
20040715 33.93 34.36 33.88 34.06 4957919
20040716 34.36 34.48 33.65 33.76 3670010
20040719 33.96 34.10 33.54 33.79 3309290
20040720 33.85 34.29 33.77 34.09 3669408
20040721 34.13 34.83 34.08 34.28 3540796
20040722 33.90 34.29 33.43 34.07 4368622
20040723 34.11 34.38 33.76 33.88 2647435
20040726 33.84 34.01 33.17 33.46 2740936
20040727 33.38 34.43 33.33 34.43 4761951
20040728 34.33 34.58 33.62 34.33 3749403
20040729 34.49 34.98 34.49 34.83 4744307
20040730 34.57 34.58 33.77 33.92 5088784
20040802 33.83 34.31 33.77 34.24 2417463
20040803 34.08 34.33 33.51 33.92 3956809
20040804 34.00 34.46 33.73 34.28 3793213
20040805 34.24 34.53 33.81 33.82 4434997
20040806 33.73 33.75 33.01 33.11 4715740
20040809 32.98 33.78 32.96 33.48 4060513
20040810 33.50 34.13 33.50 34.05 5292950
20040811 33.74 34.03 33.46 33.73 4018503
20040812 34.00 34.20 33.54 33.73 4576389
20040813 33.75 34.23 33.73 33.93 2782345
20040816 34.11 34.16 33.82 34.01 3603930
20040817 34.26 34.75 34.18 34.42 4652726
20040818 34.48 34.93 34.04 34.71 4968877
20040819 34.70 35.37 34.59 35.28 7667444
20040820 35.37 35.65 35.07 35.33 4438718
20040823 35.03 35.22 34.61 34.84 4764231
20040824 34.93 35.26 34.86 35.07 2971028
20040825 35.14 35.28 34.75 35.03 3333989
20040826 35.03 35.49 34.88 35.34 2326483
20040827 35.33 35.43 34.95 35.03 2678522
20040830 34.89 35.23 34.75 34.82 3124782
20040831 34.78 34.98 34.18 34.30 4956274
20040901 34.25 34.43 33.71 34.02 5743651
20040902 32.54 33.96 32.53 33.67 11083771
20040903 33.55 34.08 33.54 33.83 4245234
20040907 33.91 34.12 33.53 33.83 3883713
20040908 33.75 34.06 33.37 33.43 4194223
20040909 33.41 33.53 32.98 33.32 3628656
20040910 33.26 33.98 33.15 33.78 4959875
20040913 34.03 34.82 33.74 34.28 5687719
20040914 34.02 34.65 34.00 34.51 3463499
20040915 34.34 34.67 34.27 34.50 2554774
20040916 34.58 34.78 34.41 34.63 2749698
20040917 34.66 34.98 34.33 34.38 3691310
20040920 34.31 34.62 33.90 34.17 3037403
20040921 34.29 34.60 34.11 34.50 2489120
20040922 34.29 34.49 34.01 34.14 2412902
20040923 34.02 34.47 33.95 33.95 1995329
20040924 33.91 34.73 33.81 34.45 2507484
20040927 34.30 34.71 34.25 34.33 2409182
20040928 34.55 34.62 34.28 34.41 2430786
20040929 34.29 34.83 34.28 34.82 2514325
20040930 34.73 34.90 34.40 34.58 3829821
20041001 34.78 35.55 34.56 35.23 4595473
20041004 35.24 36.51 35.24 36.08 5450545
20041005 35.97 36.38 35.75 35.88 3521952
20041006 35.78 35.95 35.19 35.77 4705658
20041007 36.83 37.42 36.66 37.20 11076810
20041008 36.67 37.86 36.67 37.23 7696850
20041011 37.07 37.49 36.78 37.41 3764166
20041012 37.19 37.84 36.98 37.77 5446584
20041013 37.54 38.14 37.45 37.84 4459363
20041014 37.82 38.32 37.57 37.83 5461468
20041015 37.89 38.31 37.62 37.99 4498731
20041018 37.99 38.43 37.69 38.43 4009021
20041019 38.21 38.70 38.17 38.50 5653391
20041020 38.22 38.74 38.08 38.71 3925002
20041021 38.60 38.80 38.21 38.76 6614207
20041022 38.83 38.95 38.07 38.10 4479287
20041025 37.91 38.46 37.77 38.32 3008836
20041026 38.53 39.94 38.47 39.32 8935528
20041027 39.03 40.26 38.77 40.07 5541166
20041028 39.81 40.45 39.69 40.17 4053431
20041029 40.17 40.32 39.55 39.94 3488584
20041101 39.82 40.12 39.32 40.11 3818178
20041102 40.21 40.75 39.87 40.43 3659143
20041103 40.91 41.33 40.24 40.52 4924022
20041104 40.82 41.38 39.99 41.26 5512859
20041105 41.37 42.13 41.05 41.37 4596425
20041108 40.71 41.30 40.42 41.06 5105728
20041109 40.94 41.15 40.78 40.91 4455085
20041110 40.94 41.07 40.67 40.82 2948975
20041111 40.91 40.95 40.51 40.65 3599259
20041112 40.38 41.08 40.32 41.01 3296695
20041115 41.03 41.62 40.77 41.53 3943386
20041116 41.41 41.53 40.52 40.60 5897711
20041117 40.99 41.13 40.28 40.88 7126770
20041118 40.59 40.85 40.26 40.37 3980518
20041119 40.31 40.46 39.61 39.64 3974648
20041122 39.67 40.92 39.57 40.82 5358463
20041123 40.60 41.55 40.56 41.48 4889765
20041124 41.53 41.56 40.81 41.40 3334785
20041126 41.13 41.58 40.93 41.44 785994
20041129 41.19 41.47 41.03 41.27 2689053
20041130 41.14 41.21 40.45 40.57 4660028
20041201 40.80 41.48 40.72 41.43 5455963
20041202 40.74 41.59 40.42 41.07 4626370
20041203 40.66 41.12 40.00 40.01 4844368
20041206 40.07 40.57 39.64 40.31 4581692
20041207 40.25 40.70 39.92 40.12 4747227
20041208 40.12 40.84 40.09 40.82 4550070
20041209 39.45 40.57 39.28 40.16 9813667
20041210 39.82 40.07 39.39 39.67 5168492
20041213 39.68 39.96 39.07 39.31 4605528
20041214 39.24 40.06 39.24 40.02 3978960
20041215 39.91 40.49 39.87 40.37 3598780
20041216 40.41 40.46 39.82 40.03 3422344
20041217 39.94 40.27 39.71 39.90 4333149
20041220 39.82 40.24 39.61 39.86 2677435
20041221 39.83 40.07 39.60 40.05 3224588
20041222 39.72 40.32 39.66 39.91 2586402
20041223 39.81 40.15 39.66 39.66 1711052
20041227 39.89 40.12 39.53 39.62 2202628
20041228 39.63 40.17 39.60 40.16 1485747
20041229 39.78 40.80 39.74 40.67 2338818
20041230 40.71 40.84 40.37 40.45 1701829
20041231 40.34 40.60 40.29 40.42 1669130
20050103 40.27 40.90 39.86 39.99 2658270
20050104 40.23 40.36 39.27 39.27 3929012
20050105 39.39 39.96 39.17 39.42 3201590
20050106 40.79 40.82 39.87 39.99 4517729
20050107 39.76 40.04 39.55 39.65 2932446
20050110 39.58 40.02 39.46 39.72 2459196
20050111 39.62 39.71 39.32 39.51 2832190
20050112 39.45 39.77 39.24 39.68 2767749
20050113 39.74 40.41 39.68 39.86 3489900
20050114 39.99 40.48 39.91 40.30 3635911
20050118 40.20 41.06 39.94 41.03 3736886
20050119 41.03 41.04 40.35 40.37 2191968
20050120 40.48 40.61 39.82 39.90 2241557
20050121 39.83 40.02 38.76 38.83 3716403
20050124 38.90 39.36 38.68 38.75 2979878
20050125 38.93 39.44 38.84 39.31 2570232
20050126 39.53 39.66 39.39 39.54 3112115
20050127 39.44 39.90 39.18 39.43 2704146
20050128 39.51 39.62 38.90 39.48 3172724
20050131 39.82 40.27 39.35 39.46 3408570
20050201 39.40 39.54 39.15 39.21 3155236
20050202 39.21 39.39 38.84 39.38 2705822
20050203 38.82 38.94 38.20 38.71 5728223
20050204 38.79 39.17 38.42 38.64 4276832
20050207 38.65 38.99 38.49 38.57 3066200
20050208 38.89 38.91 38.23 38.39 3458230
20050209 38.35 38.50 38.00 38.08 2549271
20050210 38.14 38.73 38.03 38.37 2350148
20050211 38.47 39.25 38.26 38.85 3536636
20050214 38.92 39.12 38.61 38.91 2442897
20050215 39.11 39.34 38.74 39.32 2484968
20050216 39.32 39.41 39.04 39.27 2141464
20050217 39.16 39.39 38.49 38.57 2605087
20050218 38.48 38.60 38.27 38.32 2424012
20050222 38.09 39.08 37.98 37.98 4189462
20050223 38.28 38.59 38.06 38.19 3359028
20050224 38.20 39.06 38.15 38.94 2807317
20050225 38.84 39.12 38.78 38.96 1823657
20050228 39.00 39.32 38.64 38.98 2898393
20050301 39.01 39.55 39.00 39.08 3454884
20050302 37.99 38.55 37.07 37.67 15258811
20050303 37.73 37.86 37.42 37.48 5909374
20050304 37.45 37.86 37.23 37.45 5634356
20050307 37.58 37.78 37.12 37.27 3951615
20050308 37.48 39.01 37.23 38.54 9702742
20050309 38.44 38.66 37.93 38.16 5879016
20050310 38.29 38.35 37.31 37.44 5279616
20050311 37.60 37.94 37.38 37.60 3009906
20050314 37.57 38.24 37.52 38.20 3727512
20050315 38.25 38.29 37.68 37.92 3550262
20050316 37.69 37.80 37.22 37.36 3274287
20050317 37.23 37.36 36.86 36.94 3197076
20050318 36.94 37.06 36.21 36.56 5366508
20050321 36.53 36.56 35.77 36.17 3802691
20050322 36.17 36.76 36.10 36.34 3356518
20050323 36.14 36.87 36.03 36.58 3227435
20050324 36.54 36.72 36.40 36.48 2353853
20050328 36.42 37.37 36.42 37.19 3185841
20050329 37.08 37.42 36.81 37.18 3633449
20050330 37.17 37.98 37.15 37.64 4306354
20050331 37.65 37.71 36.81 36.96 4216833
20050401 37.11 37.16 36.48 36.64 3995359
20050404 36.67 37.83 36.51 37.78 4247071
20050405 37.82 38.87 37.77 38.79 5680610
20050406 38.90 39.14 38.55 38.72 3161220
20050407 38.91 39.52 38.28 39.24 3749026
20050408 39.37 39.37 38.49 38.64 2216045
20050411 38.38 38.79 38.11 38.74 3124885
20050412 38.75 38.91 37.75 38.81 3506398
20050413 38.82 38.84 38.17 38.29 2734170
20050414 38.29 38.55 37.97 38.00 2452339
20050415 37.69 38.01 37.48 37.53 3189786
20050418 37.63 37.88 36.93 37.06 3962252
20050419 37.09 37.22 36.67 36.72 3731456
20050420 36.65 36.81 35.90 36.05 3892810
20050421 36.45 37.02 36.09 36.83 3410661
20050422 33.44 34.81 33.03 33.61 29757944
20050425 33.81 35.10 33.38 34.67 11594287
20050426 34.72 35.05 34.26 34.80 7333590
20050427 34.60 34.90 34.45 34.66 3893288
20050428 34.45 34.53 33.68 33.72 5090892
20050429 33.99 34.18 33.48 33.99 5938537
20050502 34.06 34.59 34.04 34.53 3240941
20050503 34.51 35.63 34.42 35.17 5576149
20050504 35.20 36.08 35.18 35.96 5333472
20050505 36.08 36.17 35.51 35.87 4461565
20050506 36.10 36.15 35.82 35.97 3089996
20050509 36.08 36.50 35.67 36.36 4203510
20050510 36.03 36.24 35.89 36.03 2946843
20050511 36.23 36.38 35.10 36.06 4360608
20050512 35.72 35.95 35.32 35.63 4772544
20050513 35.92 35.92 34.88 35.27 3010850
20050516 35.39 36.29 34.95 36.29 3590016
20050517 36.25 36.81 35.99 36.75 4525573
20050518 36.83 37.82 36.76 37.66 4129847
20050519 37.78 38.05 37.36 37.71 2868652
20050520 37.84 38.03 37.36 37.72 1936909
20050523 37.80 37.83 37.20 37.34 3908027
20050524 37.42 37.57 36.90 37.37 4541187
20050525 37.17 38.19 37.07 38.11 3841039
20050526 38.86 38.89 37.53 38.16 11268876
20050527 38.16 38.17 37.75 38.01 2621562
20050531 38.01 38.33 37.85 38.07 2336687
20050601 38.04 38.91 38.04 38.22 3500501
20050602 38.31 39.15 38.31 39.11 3364023
20050603 39.15 39.20 38.56 38.69 2652314
20050606 38.06 38.59 37.90 38.41 3248405
20050607 38.54 38.94 38.16 38.45 3742704
20050608 38.53 38.55 38.11 38.33 2869724
20050609 38.47 38.80 37.96 38.46 3109663
20050610 38.38 38.75 38.21 38.43 1724862
20050613 38.31 39.01 38.22 38.37 2588306
20050614 38.49 39.01 38.29 38.88 1856214
20050615 39.01 39.12 38.16 38.75 3133382
20050616 38.75 38.96 38.36 38.58 2419169
20050617 38.85 39.15 38.38 39.09 5739806
20050620 38.78 39.03 38.63 38.89 2066950
20050621 38.83 38.86 38.29 38.51 2849461
20050622 38.63 38.76 38.12 38.15 4591726
20050623 38.02 38.32 37.59 37.59 6267003
20050624 37.59 37.77 37.16 37.69 3229691
20050627 37.62 37.69 37.38 37.51 2564467
20050628 37.74 38.26 37.55 38.08 2813584
20050629 38.10 38.32 37.73 37.91 1943465
20050630 37.86 38.21 37.51 37.53 3083559
20050701 37.84 37.91 37.53 37.69 1818549
20050705 37.87 38.31 37.60 38.02 2892848
20050706 38.01 38.18 37.69 38.06 3034093
20050707 37.68 38.00 37.35 37.83 3879062
20050708 37.79 38.39 37.59 38.21 3100365
20050711 37.99 38.34 37.92 38.29 2500102
20050712 38.34 38.84 38.05 38.74 2962815
20050713 38.64 38.84 38.21 38.42 2711553
20050714 38.51 38.78 38.27 38.56 1413050
20050715 38.75 39.01 38.50 38.97 2575076
20050718 38.83 39.26 38.83 38.93 1501373
20050719 38.90 39.14 38.65 38.89 2403317
20050720 38.64 39.10 38.22 38.67 2912992
20050721 38.59 38.75 38.12 38.15 2859235
20050722 38.20 38.62 38.09 38.55 1945372
20050725 38.38 38.83 38.38 38.53 1571816
20050726 38.51 38.76 38.47 38.59 1425803
20050727 38.63 38.73 38.29 38.68 1646551
20050728 38.65 39.13 38.53 39.04 2264694
20050729 38.93 39.01 38.39 38.57 2559104
20050801 38.53 38.64 38.11 38.30 2518935
20050802 38.49 38.49 37.99 38.07 1753588
20050803 37.98 38.16 37.19 37.39 7305340
20050804 37.24 37.52 36.88 37.22 5363471
20050805 36.92 37.26 36.64 36.73 3250635
20050808 36.86 37.03 36.28 36.42 4559165
20050809 36.47 36.61 36.10 36.34 5434212
20050810 36.31 36.60 35.66 35.72 6281915
20050811 35.77 36.21 35.76 35.99 7351351
20050812 35.92 36.24 35.70 36.02 3469397
20050815 36.00 36.39 35.87 36.16 2616464
20050816 36.07 36.07 35.59 35.94 4041032
20050817 35.94 37.15 35.86 36.72 4945921
20050818 36.55 37.23 36.35 36.99 4004651
20050819 37.01 37.49 36.92 37.23 4905736
20050822 37.23 37.39 36.83 37.20 3234942
20050823 37.28 37.31 36.55 36.71 3953051
20050824 36.52 37.06 36.41 36.44 3222101
20050825 36.70 36.81 36.42 36.51 2954594
20050826 36.55 36.63 36.18 36.27 2486752
20050829 35.75 36.80 35.65 36.51 2754022
20050830 36.25 36.39 35.76 36.20 5725142
20050831 36.22 36.57 35.84 36.50 5265742
20050901 36.81 37.16 36.11 36.32 5737150
20050902 36.38 36.59 36.09 36.30 2277145
20050906 36.31 36.62 36.04 36.34 4718599
20050907 36.31 36.59 36.21 36.43 2863760
20050908 36.25 36.40 36.03 36.20 2363699
20050909 36.26 36.46 36.08 36.20 1650701
20050912 36.24 37.01 36.13 36.94 2479619
20050913 36.81 37.01 36.44 36.61 3117357
20050914 36.79 36.94 36.23 36.30 2436342
20050915 36.50 36.56 36.09 36.12 3053274
20050916 36.08 36.40 35.98 36.33 5897417
20050919 36.13 36.38 35.37 35.54 3548936
20050920 35.70 35.72 34.65 34.79 4095247
20050921 34.77 35.35 34.07 34.89 4531582
20050922 34.81 36.31 34.62 36.21 5257895
20050923 36.18 36.54 35.83 36.02 2836890
20050926 36.29 36.58 35.62 35.97 2838198
20050927 35.81 36.44 35.77 36.28 2736069
20050928 36.44 36.47 35.64 35.68 4650474
20050929 35.63 36.02 35.33 35.84 3065639
20050930 35.99 36.30 35.75 36.24 3283925
20051003 36.20 36.55 36.01 36.03 2709319
20051004 36.01 36.80 35.96 36.14 3860791
20051005 36.02 36.36 35.62 36.09 4646788
20051006 36.94 38.19 36.81 37.78 10397254
20051007 37.93 38.40 37.78 38.39 4209978
20051010 38.27 38.78 38.05 38.39 5666766
20051011 38.22 38.63 38.11 38.29 3381060
20051012 38.58 38.64 37.94 38.06 5650596
20051013 37.89 38.30 37.89 38.16 4464289
20051014 38.29 39.19 38.14 39.08 5395691
20051017 38.90 39.21 38.72 39.20 2924989
20051018 39.07 39.32 38.80 38.95 2901092
20051019 39.15 40.18 38.77 40.18 5987418
20051020 40.21 40.57 39.87 40.07 6351823
20051021 40.31 40.53 39.89 40.17 5447885
20051024 40.10 40.57 39.93 40.54 2756994
20051025 40.37 40.55 39.99 40.31 3821319
20051026 40.02 40.57 39.62 39.62 5187511
20051027 39.70 40.04 38.93 38.98 3759376
20051028 39.41 39.83 39.14 39.82 2804908
20051031 39.91 40.88 39.91 40.68 4006553
20051101 40.62 40.88 40.25 40.48 2359300
20051102 40.52 41.12 40.47 40.80 3256699
20051103 41.21 42.05 40.78 40.94 4814783
20051104 40.98 41.35 40.79 41.28 1683753
20051107 41.26 42.00 41.02 41.73 3837250
20051108 41.72 41.72 41.05 41.16 2667706
20051109 41.09 41.38 40.88 40.92 2813468
20051110 40.88 42.18 40.84 42.11 4659985
20051111 41.74 42.31 41.74 42.17 2473317
20051114 42.11 42.27 41.66 41.89 2893245
20051115 41.58 41.65 40.84 41.42 3901095
20051116 41.53 41.69 41.21 41.48 2703704
20051117 41.53 42.02 41.40 42.00 2878305
20051118 42.10 42.41 41.72 41.99 3110078
20051121 41.91 42.12 41.56 41.65 2530527
20051122 41.69 41.71 41.25 41.52 4588373
20051123 41.65 42.80 41.37 42.63 3431050
20051125 42.79 42.95 42.31 42.64 1559665
20051128 42.57 42.76 42.15 42.36 2809983
20051129 42.52 43.10 42.32 42.79 3283849
20051130 42.67 43.17 42.01 42.11 3798281
20051201 40.97 41.48 40.48 41.13 7287807
20051202 41.15 41.67 41.01 41.60 2929072
20051205 41.51 41.86 41.33 41.81 3421205
20051206 41.66 42.07 41.31 41.38 4021632
20051207 41.61 41.77 41.26 41.61 2822437
20051208 40.64 41.16 40.56 40.71 5361386
20051209 40.80 41.34 40.67 40.93 2721971
20051212 40.91 41.25 40.89 41.04 2141470
20051213 41.03 41.14 40.62 40.99 3449909
20051214 40.91 41.69 40.91 41.50 2969282
20051215 41.66 41.95 41.32 41.74 3509217
20051216 41.87 41.99 41.02 41.10 5834065
20051219 41.29 41.33 40.85 41.02 3377910
20051220 40.95 41.73 40.80 41.50 2565874
20051221 41.72 42.13 41.45 41.99 2887675
20051222 42.07 42.07 41.66 42.02 1970902
20051223 42.14 42.51 42.05 42.14 1762378
20051227 42.27 42.48 41.91 41.96 1560258
20051228 42.04 42.48 41.92 42.25 1549346
20051229 42.12 42.36 42.05 42.13 1360985
20051230 41.98 42.49 41.64 41.71 1637832
20060103 41.94 42.20 41.09 42.09 3063937
20060104 41.99 42.35 41.79 42.22 2751980
20060105 42.56 42.56 41.66 41.97 4235969
20060106 42.20 42.20 41.78 42.03 3116839
20060109 42.09 42.41 41.82 42.20 3833747
20060110 41.90 42.26 41.90 42.15 1818008
20060111 42.15 42.82 42.09 42.73 2500636
20060112 42.47 42.96 42.42 42.77 2617115
20060113 42.95 43.06 42.79 43.00 2266609
20060117 42.84 42.94 42.52 42.66 2998580
20060118 42.32 42.91 42.25 42.78 3323703
20060119 42.73 42.85 42.25 42.65 2611303
20060120 42.63 42.85 41.88 41.89 5864193
20060123 41.81 42.07 41.27 41.42 4178915
20060124 41.47 42.07 41.39 41.77 2940103
20060125 41.71 42.35 41.55 42.10 2588885
20060126 42.49 42.49 42.02 42.23 2590308
20060127 42.18 42.89 42.09 42.20 2068404
20060130 42.09 42.35 41.66 41.88 2073267
20060131 41.93 42.22 41.55 42.06 2238260
20060201 42.09 42.18 41.34 41.73 2875221
20060202 41.96 42.51 41.51 42.33 2739644
20060203 41.91 42.44 41.53 41.69 2821488
20060206 41.45 41.69 41.28 41.54 1661081
20060207 41.70 41.95 41.01 41.17 3125421
20060208 41.14 41.55 40.97 41.47 1699924
20060209 41.20 41.83 41.17 41.38 2382970
20060210 41.50 42.20 41.31 42.03 2521898
20060213 41.98 42.34 41.95 42.34 1843467
20060214 42.39 43.38 42.25 43.25 3538894
20060215 43.18 43.59 42.96 43.58 3051815
20060216 43.63 44.07 43.43 43.72 2664969
20060217 43.68 43.85 42.98 43.08 2032926
20060221 43.11 43.38 42.67 42.84 2098722
20060222 43.03 43.87 42.95 43.53 2131383
20060223 43.55 43.67 43.07 43.19 1982396
20060224 43.29 43.29 42.59 42.83 1634364
20060227 43.08 43.91 42.68 43.61 2706624
20060228 43.43 43.86 43.02 43.26 3070039
20060301 43.69 44.27 43.34 44.10 4325604
20060302 43.31 45.04 42.91 44.62 8096677
20060303 44.16 45.69 44.16 45.23 5308874
20060306 44.98 45.47 44.63 45.43 7757284
20060307 45.16 45.57 45.05 45.31 3967040
20060308 45.29 45.54 45.19 45.44 2849813
20060309 45.49 45.55 44.79 44.85 2430068
20060310 44.87 45.64 44.82 45.61 3087080
20060313 45.67 45.97 45.59 45.83 3171337
20060314 45.66 46.74 45.63 46.71 4339331
20060315 46.48 46.77 46.11 46.48 3460673
20060316 46.54 46.64 46.28 46.48 2894544
20060317 46.47 47.39 46.34 47.22 5277751
20060320 47.24 47.58 47.00 47.32 4132122
20060321 46.82 47.42 46.56 46.82 3916628
20060322 46.64 46.76 46.15 46.61 3680781
20060323 46.63 46.65 46.14 46.47 2516692
20060324 46.54 46.80 45.89 46.17 3044833
20060327 46.07 46.43 45.92 46.28 2584617
20060328 46.43 46.72 45.72 45.86 3568952
20060329 45.92 46.49 45.84 46.21 2334925
20060330 46.14 46.54 45.59 45.82 2913360
20060331 45.87 46.08 45.75 45.77 2555625
20060403 46.04 46.29 45.73 45.90 3252635
20060404 46.09 46.39 45.76 46.22 2505449
20060405 46.11 46.79 46.02 46.60 3982306
20060406 47.06 47.83 46.89 47.82 6879690
20060407 47.70 48.49 47.00 47.07 4319924
20060410 46.49 46.64 45.62 46.00 8324122
20060411 46.12 46.39 45.49 45.83 3156663
20060412 45.83 46.22 45.62 46.03 1868437
20060413 45.91 46.22 45.63 45.71 1822403
20060417 45.66 45.92 45.01 45.54 2605918
20060418 45.47 46.87 45.47 46.73 5204263
20060419 46.97 46.98 45.91 46.30 3562443
20060420 46.27 46.55 46.05 46.35 2429477
20060421 46.43 46.60 45.35 45.61 3186484
20060424 45.37 46.25 45.32 46.04 2391727
20060425 45.82 46.38 45.82 46.09 2283329
20060426 46.18 46.27 45.78 46.07 2804963
20060427 45.84 46.40 45.64 45.94 3186247
20060428 46.09 46.09 45.46 46.00 3170745
20060501 46.26 46.43 45.65 45.73 3476767
20060502 45.73 45.97 45.48 45.62 3118203
20060503 45.50 46.02 45.07 45.60 4448557
20060504 46.35 47.30 46.06 46.92 4907117
20060505 47.24 48.02 47.01 47.91 3987276
20060508 48.02 48.48 47.63 48.15 2205011
20060509 48.23 48.24 47.62 47.95 1720584
20060510 47.97 48.48 47.71 48.11 2245626
20060511 47.87 48.14 47.16 47.48 2637607
20060512 47.53 47.54 46.50 46.78 3161586
20060515 46.31 47.11 46.13 47.05 3504569
20060516 46.92 47.13 46.67 46.79 2852134
20060517 46.41 46.67 45.64 45.75 4690548
20060518 45.98 45.98 45.26 45.29 3072446
20060519 45.33 46.16 44.92 45.91 4351697
20060522 45.60 46.13 45.50 45.83 3381426
20060523 45.75 46.33 45.40 45.43 3091336
20060524 45.39 46.18 45.31 45.58 5531772
20060525 45.61 46.15 45.41 46.08 3449787
20060526 46.19 46.30 45.87 46.10 2289192
20060530 45.97 46.01 45.19 45.36 3634443
20060531 44.88 45.38 44.31 44.83 10106024
20060601 44.97 45.95 44.81 45.93 4937897
20060602 45.68 45.77 44.68 45.27 3734445
20060605 45.08 45.24 44.48 44.53 3042693
20060606 44.53 44.70 44.07 44.47 3877187
20060607 44.46 45.01 44.20 44.29 3898676
20060608 44.33 45.50 44.29 45.27 6153511
20060609 45.36 45.50 44.90 44.92 3242226
20060612 44.86 45.00 44.25 44.31 3116839
20060613 44.25 44.93 44.21 44.58 4383457
20060614 44.53 45.20 44.42 44.87 3420506
20060615 44.89 45.72 44.74 45.63 3542115
20060616 45.41 45.74 45.19 45.53 3754162
20060619 45.53 45.72 44.97 45.36 2401946
20060620 46.01 46.87 45.97 46.48 7492503
20060621 46.35 47.57 46.35 47.23 4899526
20060622 47.02 47.16 46.57 46.81 3173393
20060623 46.67 47.55 46.67 47.01 2218707
20060626 46.96 47.75 46.91 47.68 3262533
20060627 47.53 48.07 46.95 47.13 3517557
20060628 47.21 47.64 47.01 47.48 2207845
20060629 47.46 48.47 47.17 48.40 4895512
20060630 48.35 48.60 48.02 48.39 4737893
20060703 48.43 48.80 48.24 48.77 1590829
20060705 48.70 49.07 48.02 48.15 2536188
20060706 46.92 47.39 46.69 47.30 5558219
20060707 47.12 48.02 47.00 47.57 4034688
20060710 47.46 48.07 47.42 47.69 3072210
20060711 47.65 48.17 47.41 48.05 3563130
20060712 47.85 48.19 47.30 47.33 4118870
20060713 47.06 47.33 46.30 46.63 7232285
20060714 46.49 46.71 44.97 45.33 7654372
20060717 45.32 45.96 45.26 45.70 4391013
20060718 45.36 45.46 44.35 44.79 6568633
20060719 44.89 45.87 44.89 45.56 7375381
20060720 45.41 45.78 45.16 45.19 3585917
20060721 44.99 45.19 44.42 44.52 6254930
20060724 44.81 45.36 44.57 45.19 5218069
20060725 45.24 45.82 44.69 45.74 3856408
20060726 45.65 45.69 44.90 45.17 4405417
20060727 45.23 45.30 43.39 43.58 6273584
20060728 43.98 44.27 43.05 44.04 5616013
20060731 44.15 44.92 43.99 44.80 4536432
20060801 44.49 44.62 43.81 44.37 4167582
20060802 44.38 44.71 43.85 44.53 3233444
20060803 43.86 44.64 42.45 43.31 8678929
20060804 43.71 44.54 43.61 43.97 5186748
20060807 44.03 44.15 43.21 43.70 3742439
20060808 44.03 44.29 43.62 43.87 3740437
20060809 44.29 44.58 42.45 42.63 4724508
20060810 42.46 43.80 41.96 43.53 5562782
20060811 43.36 43.53 42.68 43.09 5266477
20060814 43.51 44.57 43.28 43.86 4549740
20060815 44.49 44.49 43.52 44.00 3880699
20060816 44.08 44.22 43.48 44.11 4197848
20060817 44.11 44.66 43.70 44.03 5286380
20060818 44.26 44.64 43.69 44.62 4063122
20060821 44.44 44.56 43.61 43.67 4979947
20060822 43.46 44.27 43.46 43.81 4489914
20060823 44.09 44.09 42.76 42.88 4423492
20060824 43.20 43.20 41.42 42.13 8207621
20060825 41.44 41.60 41.06 41.26 6054347
20060828 41.36 42.01 41.13 41.74 4177357
20060829 41.92 42.04 41.01 41.82 3661296
20060830 39.71 40.75 39.06 40.06 28237404
20060831 40.17 40.41 39.53 39.73 10476543
20060901 40.00 40.46 39.85 40.21 5396376
20060905 40.33 41.10 40.22 40.94 5878990
20060906 40.73 41.00 40.42 40.50 5363636
20060907 40.56 40.78 39.86 40.07 5266595
20060908 40.32 40.89 40.03 40.82 5034474
20060911 40.76 41.73 40.49 41.29 6029615
20060912 41.29 42.76 41.06 42.10 6810654
20060913 42.03 42.50 41.61 42.07 5265182
20060914 41.87 42.63 41.45 42.38 5701984
20060915 42.83 43.42 42.05 42.30 9409092
20060918 42.37 42.37 41.71 42.07 4388397
20060919 42.41 43.25 42.18 43.19 5956481
20060920 43.39 44.31 43.33 44.04 7248634
20060921 44.10 44.45 42.07 42.68 8329511
20060922 42.53 42.82 42.29 42.36 4274751
20060925 43.13 43.93 42.24 43.52 6131132
20060926 43.66 44.12 42.67 43.83 7400202
20060927 43.52 43.75 42.58 42.98 8330453
20060928 43.04 43.23 42.09 42.52 7520914
20060929 42.64 42.85 42.12 42.18 4870305
20061002 42.09 42.09 41.18 41.39 6382567
20061003 40.97 42.21 40.66 41.83 9074159
20061004 41.60 42.82 41.19 42.73 6690060
20061005 42.12 43.10 41.62 42.76 9378943
20061006 42.75 42.75 41.79 42.01 4968641
20061009 42.15 42.47 41.73 42.29 2696539
20061010 42.45 42.77 42.03 42.25 3635152
20061011 42.26 42.59 41.85 42.52 4667037
20061012 43.98 46.15 43.64 45.77 21606228
20061013 45.51 45.62 44.97 45.17 5788073
20061016 45.01 45.56 44.83 44.99 5098893
20061017 44.61 45.03 44.42 44.55 4500631
20061018 44.78 45.09 44.15 44.27 4769731
20061019 44.15 44.49 43.67 43.87 5516735
20061020 44.02 44.03 43.36 43.89 4124125
20061023 43.67 44.87 43.67 44.74 6173646
20061024 44.68 44.86 44.32 44.57 3677077
20061025 44.60 45.15 44.17 44.64 6053993
20061026 44.79 45.73 44.58 45.42 4184069
20061027 45.45 45.45 44.90 45.01 3264064
20061030 44.76 45.34 44.68 45.09 3041482
20061031 45.05 45.68 44.94 45.33 4836152
20061101 45.47 45.79 44.58 44.93 5169201
20061102 44.15 45.36 43.73 45.00 7499009
20061103 45.22 45.22 43.65 44.00 5296626
20061106 44.14 44.88 44.07 44.50 2639068
20061107 44.59 45.22 44.37 44.65 3041247
20061108 44.54 44.80 44.11 44.55 3732546
20061109 44.48 44.64 43.87 43.93 3489708
20061110 44.13 45.00 43.92 44.92 3083525
20061113 45.01 45.36 44.20 44.26 3086234
20061114 44.70 45.10 44.41 44.52 5995934
20061115 44.57 45.42 44.57 45.12 3361699
20061116 45.45 45.49 44.72 45.47 2970621
20061117 45.18 45.64 45.01 45.46 4627976
20061120 45.58 46.62 45.56 45.79 5341056
20061121 45.63 45.97 45.49 45.73 2144646
20061122 45.96 45.97 45.31 45.76 1781409
20061124 45.51 45.94 45.37 45.55 1130474
20061127 45.85 46.30 45.25 45.45 3020196
20061128 45.42 45.52 44.73 45.03 3144251
20061129 45.03 45.46 44.97 45.37 2783599
20061130 44.95 45.05 44.27 44.52 5062638
20061201 44.50 44.83 44.03 44.43 3772396
20061204 44.36 45.78 44.36 45.45 3409630
20061205 45.69 46.38 45.24 46.31 3511364
20061206 46.39 46.56 45.94 46.33 2384885
20061207 46.33 46.55 45.63 45.69 2539131
20061208 45.75 46.23 45.54 45.70 2176834
20061211 45.75 46.32 45.46 46.02 2439511
20061212 45.72 46.04 45.11 45.32 4358485
20061213 45.64 45.66 44.87 45.23 3638708
20061214 46.43 46.92 45.82 46.06 11551553
20061215 46.39 46.45 45.66 45.74 6605923
20061218 45.92 46.13 45.67 45.81 4619165
20061219 45.68 45.71 45.07 45.35 4780460
20061220 45.29 45.50 44.98 45.06 2733907
20061221 45.19 45.37 44.40 44.55 2547589
20061222 44.49 44.76 44.22 44.43 2055599
20061226 44.70 45.02 44.43 44.85 2108228
20061227 45.12 45.58 44.90 45.46 3742675
20061228 45.26 45.46 45.10 45.20 1917682
20061229 44.93 45.45 44.83 45.00 1848018
20070103 45.41 46.04 44.63 44.98 4567593
20070104 45.49 46.15 45.13 46.03 4678725
20070105 46.09 46.17 45.21 45.46 4125177
20070108 45.26 45.81 45.22 45.65 3498559
20070109 45.65 46.10 45.63 45.99 3772749
20070110 45.69 46.33 45.51 46.32 4514141
20070111 46.32 47.18 46.15 47.09 4026262
20070112 46.81 47.72 46.81 47.63 4157013
20070116 47.58 47.87 47.41 47.87 3573509
20070117 47.67 48.34 47.61 48.25 5644380
20070118 48.25 48.73 48.06 48.44 4318308
20070119 48.23 48.50 48.03 48.32 3310950
20070122 48.20 48.30 47.58 47.96 3944969
20070123 47.98 48.64 47.77 48.04 3260082
20070124 48.09 48.67 48.08 48.57 2380421
20070125 48.38 48.49 47.31 47.44 2955114
20070126 47.54 47.54 46.94 47.12 2163325
20070129 46.81 47.58 46.53 47.05 3611219
20070130 47.31 47.52 46.80 47.07 2558045
20070131 47.24 48.11 46.84 47.81 3643055
20070201 47.88 48.42 47.75 48.00 2557222
20070202 48.10 48.28 47.50 47.68 2613141
20070205 47.67 48.27 47.55 47.85 3895629
20070206 48.12 48.55 48.02 48.15 1968197
20070207 48.20 48.90 48.20 48.63 3508662
20070208 47.70 48.60 47.40 48.20 6334787
20070209 48.33 48.42 47.54 47.65 2949005
20070212 48.36 48.38 47.47 47.61 2862693
20070213 47.90 48.31 47.69 48.17 2678098
20070214 48.22 48.76 48.07 48.68 2632623
20070215 48.54 49.40 48.43 49.40 3799031
20070216 49.25 49.57 49.12 49.32 4402277
20070220 49.46 50.08 49.15 49.73 4142906
20070221 49.56 49.73 49.33 49.64 2205768
20070222 49.77 49.77 49.10 49.56 2460451
20070223 49.57 49.65 48.86 49.03 3689563
20070226 49.42 49.55 48.61 48.97 3201411
20070227 48.58 48.74 47.23 47.27 5657409
20070228 47.61 47.99 46.97 47.69 5980421
20070301 47.01 48.11 46.73 47.78 5156012
20070302 47.35 48.41 47.35 47.57 5501880
20070305 47.17 47.89 47.12 47.14 4462754
20070306 47.53 47.86 47.06 47.54 3864548
20070307 47.77 48.23 47.54 47.88 3675733
20070308 47.34 48.17 46.12 46.30 14984690
20070309 46.45 46.53 45.65 46.36 9184176
20070312 46.23 46.39 45.46 45.78 7350060
20070313 45.43 46.01 44.85 45.19 7711047
20070314 45.07 45.35 43.96 44.82 8342539
20070315 44.71 45.63 44.71 45.38 4426890
20070316 45.24 45.69 45.02 45.20 6527761
20070319 45.31 45.83 45.18 45.43 3706675
20070320 45.54 45.54 44.97 45.37 6125050
20070321 45.35 46.54 45.30 46.36 4910588
20070322 46.51 46.64 46.05 46.28 4202680
20070323 46.24 46.94 46.15 46.55 3182659
20070326 46.45 46.53 45.81 46.52 3281578
20070327 46.30 46.39 45.91 46.18 3328694
20070328 45.87 46.32 45.37 45.83 4220143
20070329 46.19 46.24 45.43 45.82 4099658
20070330 45.71 46.01 45.25 45.94 5047248
20070402 45.52 46.09 45.52 46.00 5331583
20070403 46.07 46.93 45.94 46.54 5373307
20070404 46.67 46.67 46.15 46.46 4037540
20070405 46.50 47.03 46.30 46.82 3266811
20070409 46.93 47.00 46.53 46.77 2697436
20070410 46.76 47.00 46.36 46.65 2873007
20070411 46.59 46.74 45.94 46.10 4450096
20070412 46.65 46.96 45.86 46.65 4345551
20070413 46.73 46.73 45.91 46.21 3080223
20070416 46.36 46.47 46.07 46.42 3319083
20070417 47.27 47.81 47.07 47.44 6983565
20070418 47.11 47.52 46.76 46.94 4164823
20070419 46.71 47.29 46.68 47.20 3852476
20070420 47.67 47.84 46.80 47.03 7206369
20070423 47.01 47.20 46.59 46.82 3242198
20070424 46.57 46.59 46.10 46.29 4629769
20070425 46.49 46.64 46.14 46.43 4157782
20070426 46.25 46.51 46.16 46.23 3153229
20070427 46.21 46.68 45.91 46.59 4995534
20070430 46.51 46.78 45.82 45.83 4886125
20070501 45.84 46.12 45.44 45.74 4564210
20070502 45.70 46.44 45.59 45.64 3231779
20070503 45.89 46.05 45.34 45.46 4647435
20070504 45.69 46.21 45.59 46.02 5177766
20070507 46.15 46.52 46.01 46.27 2887654
20070508 46.53 46.74 46.45 46.72 5192728
20070509 46.69 47.18 46.58 47.00 5988282
20070510 47.45 48.09 46.72 47.01 6084015
20070511 46.67 47.49 46.60 47.03 3818801
20070514 47.06 47.39 46.66 46.80 4728674
20070515 46.92 47.21 46.26 46.38 4171809
20070516 46.51 46.90 46.24 46.89 3511731
20070517 46.91 47.79 46.83 47.55 4250944
20070518 47.84 48.26 47.62 48.26 4424876
20070521 48.26 48.33 47.45 47.71 4115001
20070522 47.56 47.99 47.43 47.87 7046956
20070523 48.24 48.64 47.87 47.93 4780690
20070524 47.99 48.61 47.90 48.16 5728786
20070525 48.32 48.51 48.00 48.25 3972862
20070529 48.16 48.75 48.10 48.40 3821139
20070530 48.17 48.40 47.83 48.36 3678065
20070531 48.01 49.15 47.88 48.31 8233859
20070601 48.37 48.68 47.47 48.16 5784776
20070604 47.87 48.50 47.83 48.01 3213193
20070605 47.76 47.82 47.18 47.44 3462403
20070606 47.31 47.93 46.92 47.75 5823818
20070607 47.93 48.16 47.28 47.28 8109838
20070608 47.18 48.11 47.18 47.92 4651643
20070611 47.67 47.83 47.33 47.65 3637738
20070612 47.21 47.68 47.15 47.19 2918864
20070613 47.18 47.88 47.15 47.88 3320849
20070614 47.75 47.99 47.57 47.70 2692097
20070615 48.09 48.28 47.93 47.99 4518973
20070618 47.83 48.28 47.83 47.91 2754750
20070619 47.67 48.26 47.66 48.19 3987590
20070620 48.26 48.61 47.82 48.21 4346911
20070621 48.07 48.96 47.82 48.93 5766541
20070622 48.67 49.26 48.51 48.91 5256667
20070625 48.93 49.08 48.52 48.93 4676892
20070626 48.98 49.18 48.82 49.05 5909732
20070627 48.88 50.03 48.82 49.94 5470693
20070628 49.99 50.24 49.55 49.81 4362106
20070629 50.10 50.55 49.86 50.06 5868470
20070702 50.90 51.60 50.84 51.54 5183961
20070703 51.26 51.57 50.94 51.40 3375086
20070705 51.34 51.50 51.00 51.43 3606178
20070706 51.56 52.76 51.47 52.56 4991560
20070709 52.72 52.72 52.16 52.49 5089748
20070710 52.19 52.19 51.26 51.77 5579517
20070711 51.63 52.07 51.54 51.95 4171108
20070712 51.97 52.91 51.69 52.82 6114523
20070713 52.83 53.96 52.41 53.88 5356725
20070716 53.55 53.74 52.75 52.91 3533472
20070717 52.86 53.44 52.75 53.15 4370523
20070718 53.13 53.66 53.05 53.40 4621719
20070719 53.67 53.68 52.91 53.20 3610853
20070720 53.20 53.21 52.17 52.40 4309272
20070723 52.73 52.81 51.99 52.10 3041832
20070724 52.09 53.08 51.29 51.46 6022765
20070725 51.97 51.99 51.03 51.71 4128286
20070726 51.11 51.48 50.03 50.64 7348426
20070727 50.80 51.30 50.14 50.23 5982592
20070730 50.23 51.09 50.18 51.01 7352041
20070731 51.13 52.36 51.13 51.28 6835116
20070801 51.45 52.41 50.60 51.56 7771015
20070802 51.56 52.29 51.41 52.17 4908163
20070803 52.09 52.97 51.81 51.87 7120224
20070806 52.33 53.99 51.92 53.97 5421823
20070807 53.60 55.59 53.59 55.22 9227686
20070808 55.74 55.85 54.82 55.70 7820690
20070809 55.30 56.23 54.23 54.23 7921323
20070810 54.03 54.92 53.60 54.24 6056289
20070813 54.03 54.48 52.92 52.98 4840297
20070814 52.76 52.96 52.07 52.14 5050425
20070815 52.23 52.23 49.99 50.16 8110812
20070816 49.91 51.07 49.09 50.79 7545261
20070817 51.20 51.92 49.57 50.06 11356022
20070820 50.07 50.85 49.16 49.68 6341746
20070821 49.91 51.84 49.76 51.69 6322039
20070822 52.01 52.86 51.81 52.53 3927020
20070823 52.77 52.94 51.94 52.18 4526037
20070824 52.35 52.91 52.03 52.90 2651674
20070827 52.90 53.07 52.32 52.34 2675812
20070828 52.19 52.34 50.45 50.60 5057422
20070829 50.98 52.60 50.79 52.58 3753157
20070830 52.06 52.73 51.94 52.33 2458104
20070831 52.65 53.33 52.57 52.96 2871948
20070904 53.14 53.32 52.65 52.83 2777728
20070905 49.94 51.00 49.64 50.60 15712977
20070906 51.02 51.12 48.10 49.99 7435066
20070907 49.57 49.58 48.59 48.88 7055622
20070910 48.96 49.72 48.45 49.09 5666933
20070911 49.41 50.50 49.33 50.25 5016026
20070912 50.04 50.67 49.79 50.15 3313310
20070913 50.51 51.71 50.22 51.41 5065817
20070914 51.16 51.69 50.75 51.42 3693220
20070917 51.10 51.67 50.67 51.03 3295003
20070918 51.39 53.63 51.39 53.02 6005448
20070919 53.03 53.80 52.74 53.10 4527320
20070920 52.77 53.00 52.01 52.44 4687773
20070921 52.54 52.72 51.70 52.07 6800250
20070924 51.99 52.12 51.21 51.67 4429019
20070925 50.47 51.12 49.88 50.92 6008713
20070926 51.12 52.23 51.03 52.05 5054506
20070927 52.07 52.56 52.05 52.41 3249642
20070928 52.60 53.19 52.49 52.63 4757855
20071001 52.76 53.34 52.50 53.01 4609762
20071002 53.10 53.17 52.45 52.84 4553557
20071003 52.61 54.00 52.61 53.10 3520523
20071004 53.34 53.75 53.13 53.25 2770265
20071005 53.70 54.88 53.62 54.26 4304715
20071008 54.54 55.09 54.35 54.64 3099684
20071009 54.66 54.84 53.76 54.29 4655706
20071010 58.59 59.99 57.65 59.28 31955122
20071011 59.11 60.50 59.00 59.38 8318258
20071012 58.45 58.74 57.93 58.31 8002249
20071015 58.14 58.23 56.48 57.09 6287057
20071016 56.99 57.05 56.08 56.56 5102083
20071017 57.14 57.41 56.40 57.05 5301366
20071018 56.95 57.41 56.34 57.05 3185158
20071019 56.97 57.35 56.03 56.34 6300234
20071022 56.03 57.89 55.95 57.50 5257755
20071023 57.50 57.67 56.23 56.76 4078144
20071024 56.36 56.54 55.14 55.95 5496452
20071025 56.26 57.00 54.89 55.59 7908146
20071026 55.99 56.66 55.45 56.20 3324038
20071029 56.00 59.21 56.00 57.46 3936349
20071030 57.45 57.97 57.24 57.59 2919640
20071031 57.67 58.00 56.41 57.68 4453390
20071101 57.20 57.50 55.54 55.62 5111411
20071102 56.05 56.72 54.16 56.24 7175962
20071105 55.85 56.85 55.75 56.53 4351708
20071106 56.43 57.79 56.43 57.71 5215193
20071107 57.33 57.62 56.51 56.73 4302965
20071108 57.51 58.31 55.68 57.10 6828936
20071109 57.11 57.21 55.74 55.99 5003082
20071112 55.89 57.62 55.89 56.37 5204698
20071113 56.81 57.89 56.37 57.81 6811911
20071114 58.31 58.39 56.55 56.65 5269416
20071115 56.55 57.72 56.35 56.89 5444212
20071116 57.11 57.52 56.49 57.29 5139397
20071119 57.16 57.53 56.68 56.99 5220207
20071120 57.24 58.11 55.79 56.88 6012327
20071121 57.03 57.69 56.55 56.66 4339580
20071123 56.88 57.84 56.84 57.43 2421140
20071126 57.78 57.78 56.05 56.07 4254806
20071127 56.07 57.67 56.07 56.56 4554490
20071128 57.42 57.98 56.65 57.57 6424375
20071129 57.55 58.07 57.15 57.66 3955153
20071130 58.44 58.73 57.63 57.93 5743134
20071203 57.93 58.37 57.34 57.53 4236376
20071204 57.38 59.66 57.29 59.45 5896021
20071205 60.12 60.92 59.24 59.86 7424886
20071206 59.35 61.19 59.30 60.88 7616168
20071207 61.07 62.47 61.02 61.74 6284171
20071210 62.27 62.36 60.85 61.24 5365223
20071211 61.12 62.07 60.03 60.13 5606770
20071212 61.27 61.33 59.66 60.33 7961734
20071213 56.31 60.02 55.95 58.91 20430942
20071214 58.66 59.39 58.10 58.86 9000175
20071217 58.78 59.30 58.51 58.59 3458097
20071218 59.00 59.20 58.01 58.83 3808899
20071219 59.02 59.02 58.11 58.79 3192582
20071220 59.32 59.38 58.44 59.21 3620990
20071221 59.78 60.23 59.60 60.23 6822531
20071224 60.50 61.02 60.23 60.82 1272309
20071226 61.01 61.01 59.78 60.67 2423845
20071227 60.70 60.94 59.95 60.04 2435480
20071228 60.29 60.78 60.00 60.35 2223254
20071231 60.35 60.55 59.93 59.96 2166707
20080102 59.84 59.87 58.54 58.56 4346910
20080103 58.89 59.20 57.51 57.69 4073483
20080104 57.50 57.50 56.19 56.42 5743134
20080107 56.42 57.27 55.69 56.71 4623246
20080108 56.73 57.47 55.79 55.84 6814271
20080109 56.10 57.88 55.78 57.82 10241767
20080110 57.18 60.55 56.96 60.04 12741124
20080111 59.63 59.72 56.72 57.09 9574954
20080114 57.57 57.57 54.68 55.62 11776566
20080115 55.06 55.53 54.76 54.99 7984190
20080116 55.01 55.95 54.77 55.09 11170489
20080117 55.08 56.35 55.07 55.26 8332198
20080118 54.76 56.58 54.70 55.46 8561295
20080122 53.91 57.41 53.61 56.84 11423903
20080123 56.13 59.30 55.62 58.97 11686161
20080124 58.77 58.79 56.81 57.71 7234068
20080125 57.83 58.43 56.21 56.26 6472545
20080128 56.19 57.04 55.86 57.03 6292199
20080129 57.15 57.41 56.13 57.31 6638114
20080130 57.19 58.10 56.43 56.92 6708856
20080131 56.41 59.80 56.14 58.39 9279303
20080201 58.54 58.80 57.56 58.26 7047789
20080204 58.43 58.64 57.17 57.57 4989290
20080205 56.66 57.47 55.38 55.75 8068196
20080206 56.09 56.37 54.74 54.76 8603066
20080207 55.28 56.20 54.41 55.65 9835350
20080208 55.53 56.38 54.10 54.35 8637273
20080211 54.38 55.22 54.13 55.01 5614100
20080212 55.38 56.33 55.01 55.36 5179874
20080213 56.15 56.72 55.69 56.58 5714533
20080214 56.63 56.84 54.90 55.14 4965636
20080215 54.79 55.11 54.36 55.06 4934872
20080219 55.71 55.78 53.82 54.12 4512653
20080220 53.84 55.99 53.82 55.61 5701763
20080221 55.90 56.85 55.59 55.97 7178429
20080222 56.26 56.94 55.84 56.87 5071510
20080225 56.87 57.28 56.22 56.53 6949151
20080226 56.52 57.87 56.37 57.25 8026234
20080227 55.86 55.99 54.19 55.55 12100879
20080228 55.29 55.68 53.89 54.35 6306708
20080229 54.12 54.48 53.10 53.34 6267818
20080303 53.33 54.44 53.14 53.85 7203388
20080304 53.48 54.24 53.09 53.74 7895053
20080305 53.12 53.91 51.93 52.40 16229157
20080306 52.86 52.91 51.68 51.72 7127581
20080307 51.68 52.79 51.63 51.94 6631761
20080310 52.09 52.58 51.66 51.90 5683421
20080311 52.61 53.95 52.42 53.94 6879845
20080312 53.94 54.90 53.74 53.92 7377639
20080313 53.27 53.99 52.87 53.55 8425003
20080314 53.91 54.14 51.76 52.42 7895865
20080317 52.03 52.45 51.39 51.99 6283955
20080318 52.73 53.19 51.69 53.12 6622473
20080319 52.83 54.02 52.44 52.44 6283258
20080320 52.48 54.96 52.44 54.63 6867539
20080324 54.68 56.53 54.68 56.42 7485139
20080325 56.76 57.82 56.16 57.36 8843740
20080326 57.28 57.65 56.73 57.39 6745529
20080327 57.80 58.53 56.14 56.21 6161364
20080328 55.97 56.04 55.35 55.45 3617366
20080331 55.92 56.33 54.91 55.97 4791965
20080401 56.15 57.60 56.09 57.27 6666820
20080402 56.80 57.65 56.63 57.07 4618527
20080403 56.96 57.76 56.87 57.60 3631877
20080404 57.23 57.69 57.02 57.24 4310192
20080407 57.28 57.83 56.78 57.11 3397956
20080408 56.83 57.83 56.83 57.65 3561991
20080409 57.73 58.06 56.34 56.88 3480264
20080410 57.00 57.96 56.79 57.30 5678545
20080411 57.26 57.28 56.43 56.59 4711515
20080414 56.72 56.84 56.07 56.27 3010912
20080415 56.30 56.74 55.97 56.61 3089621
20080416 56.72 58.08 56.44 57.92 5699557
20080417 58.08 59.08 57.83 59.00 5701299
20080418 59.61 60.19 59.39 59.81 5782446
20080421 59.46 59.76 58.79 59.53 3252959
20080422 59.14 59.61 58.02 58.64 3942999
20080423 58.76 60.15 58.38 59.95 4809495
20080424 59.65 61.02 59.36 60.49 6439283
20080425 60.63 61.75 60.30 61.62 5371139
20080428 61.34 61.74 60.89 61.01 4150684
20080429 60.87 61.51 60.53 61.16 3695263
20080430 61.15 62.23 60.65 61.37 5940677
20080501 60.97 62.82 60.51 62.02 5405617
20080502 62.45 62.71 61.14 62.14 5164498
20080505 62.25 62.80 61.90 62.39 3965288
20080506 61.93 62.85 61.59 62.58 4107847
20080507 62.74 63.81 61.95 62.09 4261434
20080508 62.37 62.37 61.07 61.33 5457510
20080509 60.86 61.99 60.73 61.54 3230206
20080512 61.75 63.67 61.62 63.47 4096586
20080513 63.74 63.81 62.73 63.73 4374273
20080514 64.29 64.94 63.86 64.07 4831644
20080515 64.01 64.29 63.50 64.27 4184683
20080516 64.19 64.19 62.33 63.25 6591585
20080519 63.37 63.67 62.04 62.25 4591162
20080520 62.09 62.24 61.29 61.63 4332957
20080521 62.06 62.12 59.48 59.90 7686148
20080522 59.94 61.30 59.82 61.08 7553976
20080523 60.88 61.85 60.03 61.57 7161282
20080527 61.75 63.23 61.60 62.66 7228468
20080528 63.07 64.24 62.78 63.23 7602976
20080529 63.74 64.53 61.01 63.00 10214102
20080530 62.59 62.99 61.27 61.57 6844462
20080602 61.68 61.69 60.28 60.71 8241828
20080603 60.81 61.35 60.14 60.46 6916861
20080604 60.18 61.32 59.80 61.13 5346896
20080605 61.75 63.51 61.71 63.45 7070116
20080606 62.98 62.98 61.29 61.46 7307586
20080609 61.48 62.56 61.21 61.58 6383307
20080610 61.19 61.31 60.24 60.83 7664834
20080611 60.62 60.84 59.35 59.45 6793840
20080612 59.88 60.36 57.96 58.87 9735223
20080613 59.22 60.72 59.13 60.70 7975398
20080616 60.29 61.36 59.90 60.79 4601935
20080617 60.96 61.15 60.16 60.37 4215728
20080618 60.05 60.24 59.26 59.53 5907440
20080619 59.32 61.03 59.32 60.64 5457985
20080620 60.42 60.52 58.86 59.33 6324808
20080623 59.63 60.25 58.87 59.08 6050038
20080624 58.72 60.53 58.57 59.79 6009031
20080625 59.91 62.09 59.91 61.20 8874656
20080626 60.14 60.54 59.51 59.59 7832105
20080627 60.14 61.21 59.73 60.65 10543548
20080630 60.43 62.15 60.32 60.55 8813145
20080701 59.93 62.79 59.75 62.63 9930180
20080702 62.72 63.83 62.19 62.27 6053398
20080703 62.68 63.10 61.83 62.35 3050504
20080707 62.86 63.45 62.01 62.91 6026986
20080708 62.79 64.65 62.79 64.45 6927055
20080709 64.49 64.50 62.27 62.28 6384350
20080710 61.84 62.19 60.45 61.17 8384657
20080711 60.53 61.03 59.38 60.28 5961885
20080714 61.01 61.02 59.58 60.06 6093246
20080715 59.69 60.70 58.45 60.06 9052121
20080716 60.44 62.96 59.51 62.66 8979142
20080717 63.02 64.11 61.51 63.99 7849828
20080718 63.99 64.01 62.12 62.35 8397631
20080721 62.28 63.10 59.97 60.14 7262872
20080722 60.31 62.20 60.01 62.16 9234451
20080723 54.46 57.55 53.79 54.76 46715196
20080724 54.47 55.34 54.10 54.37 12873649
20080725 54.65 54.69 53.05 53.32 9972462
20080728 53.18 53.48 52.00 52.10 9622512
20080729 52.10 53.66 52.07 53.33 10704216
20080730 53.36 54.73 53.27 54.39 13942379
20080731 53.81 55.03 53.62 54.11 7775691
20080801 54.48 54.62 53.32 53.70 6643945
20080804 53.68 54.43 53.17 53.97 4892228
20080805 54.53 56.11 54.52 55.79 7972965
20080806 55.58 57.03 55.46 56.87 9128971
20080807 56.39 57.64 56.27 56.96 9722909
20080808 57.21 58.22 57.17 57.97 8294915
20080811 57.94 59.69 57.44 58.07 7353165
20080812 57.80 59.02 57.57 58.66 5946779
20080813 58.25 58.42 57.14 57.94 6207696
20080814 57.47 58.83 57.34 58.10 4882890
20080815 58.39 59.14 58.23 58.85 5419976
20080818 58.93 59.27 58.03 58.34 4760289
20080819 58.33 58.54 56.91 57.52 5660209
20080820 57.38 57.75 56.56 57.07 4346034
20080821 56.68 57.45 56.46 57.33 3448424
20080822 57.60 58.63 57.58 58.35 4056229
20080825 58.37 58.41 57.36 57.51 3700213
20080826 57.48 57.75 56.77 57.57 3029779
20080827 57.42 58.13 57.00 57.73 3294393
20080828 57.86 58.79 57.84 58.68 3502965
20080829 58.10 58.54 57.94 58.03 3272207
20080902 58.98 60.09 58.87 59.07 6057016
20080903 57.98 59.28 57.57 59.13 6782106
20080904 58.76 59.70 58.29 58.29 7116745
20080905 58.06 59.39 57.47 59.23 6821624
20080908 60.09 61.36 59.52 59.65 10232725
20080909 59.92 60.39 59.27 59.39 7834440
20080910 59.56 60.80 59.37 60.09 6945150
20080911 59.64 60.94 59.21 60.90 7459242
20080912 60.70 60.70 59.55 60.19 6252299
20080915 59.42 60.58 58.99 59.67 7591087
20080916 58.76 60.46 58.72 59.61 12476749
20080917 58.80 59.11 56.55 56.57 13199875
20080918 56.90 60.72 55.95 59.05 13390882
20080919 61.44 61.44 57.19 57.19 119365
20080922 57.59 57.61 55.60 55.66 7296660
20080923 55.92 56.67 55.40 55.52 5090190
20080924 55.46 56.45 54.83 56.07 4068940
20080925 56.16 57.70 56.04 57.10 6116641
20080926 55.84 57.39 55.84 57.37 5209209
20080929 57.07 57.55 53.66 54.69 8369562
20080930 55.09 56.57 54.52 56.19 5873172
20081001 55.39 56.25 55.07 55.98 4460546
20081002 55.65 55.77 53.08 53.59 7262225
20081003 55.12 56.36 53.91 54.17 8975864
20081006 52.55 53.66 49.42 52.33 10987743
20081007 52.31 53.15 49.37 50.02 11346302
20081008 46.73 50.89 46.17 49.38 15767560
20081009 49.68 50.20 45.61 47.08 9056404
20081010 45.98 48.45 44.14 46.65 14340490
20081013 48.55 51.66 48.25 51.51 9745326
20081014 52.87 53.24 49.42 50.55 9239901
20081015 49.53 50.11 45.87 46.39 8854303
20081016 46.76 50.31 45.39 50.01 12270488
20081017 49.12 51.87 45.67 50.18 9733424
20081020 51.33 51.33 48.46 50.26 7345307
20081021 49.36 50.70 48.09 48.34 8182598
20081022 47.45 47.75 45.08 46.34 7931041
20081023 46.23 46.46 42.99 45.18 10311185
20081024 42.24 45.05 42.11 44.08 5897322
20081027 43.30 46.28 42.92 44.91 8604248
20081028 46.69 50.07 45.25 49.74 10542521
20081029 49.40 51.47 47.46 49.22 9435993
20081030 50.19 50.64 48.37 49.30 7838599
20081031 49.33 50.57 48.50 49.34 6987211
20081103 48.92 49.18 45.68 46.27 10179225
20081104 47.03 48.45 46.15 47.68 9283233
20081105 47.49 48.06 46.36 46.48 6430480
20081106 45.87 47.50 45.78 46.31 11337635
20081107 46.62 47.09 45.77 46.79 4695348
20081110 47.28 47.73 45.25 45.87 6108667
20081111 45.22 46.10 44.03 45.24 5818631
20081112 44.27 44.42 42.16 42.34 9156328
20081113 42.22 43.39 39.31 43.38 12925049
20081114 42.52 43.99 41.31 41.72 8331967
20081117 41.09 42.53 41.02 41.07 6050690
20081118 41.08 41.46 39.13 40.59 8932727
20081119 40.56 41.35 39.18 39.30 7102683
20081120 39.06 41.88 38.93 39.05 11071388
20081121 39.25 40.72 38.09 40.55 12513674
20081124 40.69 43.38 40.32 42.93 9495357
20081125 43.55 44.86 42.93 43.98 8587592
20081126 43.10 44.85 43.06 44.66 5093966
20081128 44.58 44.86 43.98 44.68 1766340
20081201 44.04 44.06 41.56 41.59 6404810
20081202 42.10 43.58 41.46 43.49 7071464
20081203 42.54 45.33 42.30 44.64 9083868
20081204 44.25 46.31 43.85 45.79 11363878
20081205 45.29 48.52 45.02 48.25 9972394
20081208 48.08 48.85 47.27 47.91 8510064
20081209 47.80 47.88 45.54 46.09 9085596
20081210 45.89 46.85 45.04 46.61 8364338
20081211 45.36 46.42 44.01 45.19 12280628
20081212 44.58 46.95 44.58 46.35 7829125
20081215 46.26 46.35 44.74 45.78 5608673
20081216 46.01 46.39 45.42 46.03 9459761
20081217 45.74 47.27 45.74 46.82 7935799
20081218 47.20 47.52 46.53 47.01 5821214
20081219 47.39 47.74 46.34 46.69 7433072
20081222 47.13 47.18 44.92 45.76 5733548
20081223 45.46 46.29 44.49 44.68 4070772
20081224 45.07 45.19 44.77 44.87 1294141
20081226 44.70 45.14 44.52 44.68 1403349
20081229 44.58 44.98 43.91 44.12 2780778
20081230 44.12 44.71 43.75 44.38 2713848
20081231 44.44 45.86 44.38 45.57 5690349
20090102 45.52 46.44 45.18 46.31 4247602
20090105 46.16 46.55 44.97 45.39 6786233
20090106 45.59 45.64 44.34 44.66 7456688
20090107 44.27 44.58 43.13 43.51 7914142
20090108 43.01 45.05 42.87 43.97 8394635
20090109 43.61 44.25 42.46 42.66 5272754
20090112 43.05 43.52 42.47 42.91 5544392
20090113 42.59 43.72 42.14 42.48 7269490
20090114 41.97 42.17 41.18 41.35 9108520
20090115 41.25 42.48 41.02 42.08 6930231
20090116 42.80 42.80 41.55 42.36 7387684
20090120 42.68 42.72 40.93 40.99 8490480
20090121 41.02 41.70 40.43 41.58 7190925
20090122 41.28 41.56 40.51 41.19 7078837
20090123 40.71 41.24 40.11 40.77 5651872
20090126 41.22 41.69 40.75 41.10 4713810
20090127 41.14 41.74 40.87 41.58 4706207
20090128 41.73 42.12 41.14 41.50 5948048
20090129 41.66 41.67 40.23 40.32 5421936
20090130 40.41 40.50 38.88 39.09 7698490
20090202 38.87 39.64 38.65 39.32 5509487
20090203 39.47 40.09 38.95 40.04 6135937
20090204 37.10 37.76 36.31 37.31 24159328
20090205 37.20 38.16 36.81 38.05 11388645
20090206 38.28 39.48 38.19 39.25 9516899
20090209 38.87 39.42 38.69 39.21 6142964
20090210 38.89 39.58 38.00 38.17 7592046
20090211 38.48 38.74 37.53 37.93 5485077
20090212 37.90 38.67 37.37 38.61 7544448
20090213 38.58 38.59 37.13 37.25 5593314
20090217 36.72 37.24 36.50 36.70 7109549
20090218 36.77 37.14 36.35 36.92 7106565
20090219 37.24 37.87 37.11 37.13 6256853
20090220 37.05 37.72 36.68 37.25 8030195
20090223 37.29 37.66 35.76 35.87 7380543
20090224 35.83 37.27 35.76 37.07 6982718
20090225 36.78 37.28 36.00 36.59 7957310
20090226 36.90 36.98 36.20 36.20 5632913
20090227 35.97 37.49 35.94 36.89 8477260
20090302 36.34 37.34 35.48 35.58 8752157
20090303 35.99 36.47 35.07 35.45 9335466
20090304 35.82 36.50 34.98 35.56 16615462
20090305 35.32 35.68 34.20 34.47 10252782
20090306 34.48 34.62 33.26 33.96 8134644
20090309 33.49 34.39 33.26 33.49 7431391
20090310 34.00 35.02 33.67 34.97 9849218
20090311 34.95 35.22 34.27 34.47 7295951
20090312 34.81 35.71 34.27 35.60 6910063
20090313 35.71 36.94 35.29 36.77 7331533
20090316 36.71 37.48 36.59 36.70 5600201
20090317 37.54 38.35 37.30 38.32 7079936
20090318 38.25 39.24 37.53 38.74 8129135
20090319 38.86 39.44 38.55 39.31 7803391
20090320 39.70 39.76 38.33 39.06 8271691
20090323 39.62 41.42 39.42 41.42 7201832
20090324 41.31 41.82 40.30 40.39 5791538
20090325 40.52 41.61 39.70 40.78 7023121
20090326 41.27 43.00 41.00 42.22 7835414
20090327 41.54 41.95 41.00 41.30 5585509
20090330 40.56 40.86 39.77 40.29 5140624
20090331 40.50 40.83 39.37 40.36 6156192
20090401 39.79 40.51 39.22 40.38 5322664
20090402 40.79 42.34 40.51 41.88 5879459
20090403 41.70 42.66 41.69 42.61 4850232
20090406 41.96 42.57 41.19 41.59 4979474
20090407 40.97 41.13 40.35 40.42 5261601
20090408 40.65 42.16 40.63 41.56 6130022
20090409 39.95 41.31 39.68 40.86 12163859
20090413 40.88 41.15 40.27 40.43 4804550
20090414 40.17 40.29 39.36 39.51 5365821
20090415 39.53 39.90 39.25 39.78 4220208
20090416 39.88 40.73 39.85 40.28 5358016
20090417 40.16 40.51 39.74 39.88 5443297
20090420 39.51 39.72 38.42 38.63 6202104
20090421 38.75 40.58 38.36 40.48 7323154
20090422 40.01 41.62 39.74 41.01 7041944
20090423 40.60 41.93 40.31 40.80 6368419
20090424 41.11 42.37 40.51 41.97 7722471
20090427 41.76 42.11 40.97 41.51 4750030
20090428 41.04 41.94 40.67 41.01 5065329
20090429 41.72 42.20 41.21 41.53 6710002
20090430 41.75 42.66 40.97 42.34 8667450
20090501 42.16 42.20 41.25 41.55 5096434
20090504 41.65 41.78 41.21 41.57 5443986
20090505 41.94 42.05 41.06 41.51 4417514
20090506 41.66 41.99 40.59 40.83 5828382
20090507 41.52 41.76 39.78 40.02 9308951
20090508 40.51 40.78 39.66 40.60 7445968
20090511 39.82 40.74 39.42 40.09 5931110
20090512 40.57 41.17 39.88 40.87 6169621
20090513 40.45 40.71 39.62 39.93 6779728
20090514 40.06 40.32 39.02 39.18 7526819
20090515 39.16 39.86 39.09 39.14 5931219
20090518 39.54 40.38 39.41 40.31 4851402
20090519 40.43 41.75 39.99 41.29 6869027
20090520 42.42 43.39 42.21 42.66 11001236
20090521 42.35 43.10 41.86 42.25 5376789
20090522 42.24 42.71 42.04 42.24 4617693
20090526 41.76 43.66 41.63 42.98 8689875
20090527 42.72 43.47 42.16 42.71 7173169
20090528 41.93 42.67 40.70 41.95 12494503
20090529 42.16 42.44 41.29 42.44 5389138
20090601 43.03 43.71 42.64 43.47 5351863
20090602 43.31 43.85 43.12 43.25 4368549
20090603 43.05 43.07 41.98 42.39 10658105
20090604 41.22 41.98 40.45 41.87 10079550
20090605 42.33 42.50 41.26 41.67 6257771
20090608 41.46 41.84 41.07 41.57 3765182
20090609 41.60 41.95 41.01 41.22 5708029
20090610 41.30 41.50 40.56 40.75 5924816
20090611 40.85 41.15 40.42 40.47 7403219
20090612 40.54 41.19 40.20 41.13 5414750
20090615 40.89 40.96 40.22 40.52 4960824
20090616 40.55 40.70 40.06 40.19 5345689
20090617 40.28 41.28 40.13 40.75 6717414
20090618 40.83 40.98 40.14 40.44 5292179
20090619 40.84 40.84 40.15 40.33 5854841
20090622 40.07 40.42 39.58 39.66 6227700
20090623 40.25 40.27 39.34 39.42 5027027
20090624 39.54 39.65 39.16 39.39 4857462
20090625 39.20 40.53 39.20 40.48 6219810
20090626 40.26 40.76 40.08 40.59 4202871
20090629 40.87 40.93 40.24 40.41 4053773
20090630 40.31 40.48 39.92 40.04 5872449
20090701 40.07 40.56 39.98 40.05 3480592
20090702 39.92 39.92 39.00 39.04 5625820
20090706 38.98 40.05 38.92 39.97 5426184
20090707 39.54 39.74 38.90 38.95 4880101
20090708 39.21 40.33 39.03 40.25 8570962
20090709 40.58 40.67 39.58 39.79 6514576
20090710 39.62 39.80 39.05 39.33 4335047
20090713 39.29 39.46 38.92 39.33 5358381
20090714 39.19 39.51 38.81 39.38 4437038
20090715 39.71 41.11 39.41 41.02 8285344
20090716 40.87 41.62 40.69 41.53 4463450
20090717 41.43 41.53 41.08 41.53 3765868
20090720 41.54 42.42 41.13 42.39 5581113
20090721 42.23 42.50 41.64 42.31 4472826
20090722 42.14 42.93 41.98 42.70 4344080
20090723 42.42 43.06 41.78 42.51 7128119
20090724 42.09 43.06 42.08 42.97 5247815
20090727 42.85 42.97 42.01 42.58 3321661
20090728 42.37 42.79 42.07 42.72 3737626
20090729 42.44 43.21 42.34 42.65 4092877
20090730 43.08 43.49 42.75 43.07 3768155
20090731 42.86 43.67 42.86 43.29 3869230
20090803 43.51 43.76 43.30 43.73 4096536
20090804 43.38 43.73 42.99 43.27 4351283
20090805 43.49 43.51 42.58 42.91 4029762
20090806 42.47 43.17 42.20 42.64 5431329
20090807 43.25 43.94 42.78 43.82 4826590
20090810 43.59 43.69 42.86 43.20 3618828
20090811 42.88 43.20 42.68 42.79 2987791
20090812 42.96 43.44 42.93 43.14 3282099
20090813 43.15 43.19 42.32 42.91 4208824
20090814 42.83 43.04 42.30 42.69 3780149
20090817 42.22 42.48 41.60 41.67 5120056
20090818 41.73 42.05 41.35 41.61 3884840
20090819 41.44 42.20 41.40 42.08 3940660
20090820 42.21 42.21 41.70 42.06 2660902
20090821 42.34 42.86 42.04 42.63 4528023
20090824 42.82 42.82 42.14 42.24 3234823
20090825 42.82 43.96 42.54 43.56 7129460
20090826 43.78 44.21 43.49 44.09 6350828
20090827 43.81 45.34 43.78 45.04 6710241
20090828 45.21 45.65 45.08 45.44 5689077
20090831 45.08 45.38 44.65 44.75 4316135
20090901 45.07 45.09 44.05 44.46 6271655
20090902 44.24 44.61 43.85 44.46 4862145
20090903 47.60 48.48 47.55 48.27 13932657
20090904 48.00 48.75 47.88 48.69 5232721
20090908 49.91 50.04 49.29 49.80 6295350
20090909 49.59 50.11 49.41 50.09 4478240
20090910 50.07 50.07 49.74 49.96 4427888
20090911 49.91 50.03 49.61 49.87 3453432
20090914 49.35 50.05 49.30 50.03 3512100
20090915 49.84 50.04 49.53 49.88 3793478
20090916 49.88 50.71 49.76 50.65 4465937
20090917 50.79 51.12 50.32 50.88 4533035
20090918 51.09 51.09 50.44 50.52 5196609
20090921 50.57 51.55 50.37 51.42 5522529
20090922 51.55 51.67 51.21 51.26 3228215
20090923 50.79 51.62 50.79 50.90 3363095
20090924 50.94 51.12 50.10 50.41 3861145
20090925 50.67 50.67 49.16 49.40 6991277
20090928 49.60 49.74 49.43 49.65 5452355
20090929 49.65 49.97 49.38 49.59 5627106
20090930 50.14 50.42 49.14 49.49 13938922
20091001 49.29 49.76 48.63 48.89 5807438
20091002 49.09 49.75 48.92 49.57 6562602
20091005 49.68 50.26 49.42 49.93 5103652
20091006 50.05 51.24 50.05 50.85 6682103
20091007 52.46 52.93 51.67 51.79 12664633
20091008 52.04 52.13 51.26 51.47 5725417
20091009 51.09 51.52 50.67 51.48 6552464
20091012 51.25 51.64 50.70 50.94 3321514
20091013 50.83 51.68 50.69 51.34 5392776
20091014 51.79 51.79 51.30 51.59 3943166
20091015 51.26 51.83 51.26 51.77 3280732
20091016 51.66 51.70 51.02 51.34 3680357
20091019 51.63 52.10 51.23 51.99 3989987
20091020 52.02 52.03 51.28 51.87 3855335
20091021 51.74 52.17 50.81 50.81 4716954
20091022 50.86 51.50 50.69 51.31 3313554
20091023 51.14 51.45 50.68 50.90 2444621
20091026 50.80 51.39 50.65 50.76 3142062
20091027 50.73 50.91 49.99 50.32 3267217
20091028 50.23 50.63 49.94 49.94 3437915
20091029 50.46 51.02 49.98 51.00 4475729
20091030 50.83 51.03 50.02 50.06 4432344
20091102 50.06 50.96 49.98 50.85 4411107
20091103 50.67 51.40 50.46 50.76 4681747
20091104 50.79 52.19 50.79 51.78 5402356
20091105 51.17 52.38 51.05 52.31 5302300
20091106 52.08 52.53 51.77 52.31 3122414
20091109 51.91 53.24 51.91 53.22 4200091
20091110 52.76 53.18 52.41 52.87 3496404
20091111 53.24 53.44 52.64 53.18 3584876
20091112 52.97 53.40 52.83 52.94 4191346
20091113 53.14 53.39 52.80 53.24 2800894
20091116 53.53 53.93 53.27 53.82 3709691
20091117 53.76 53.91 53.02 53.38 3756368
20091118 53.16 53.56 52.54 53.51 3539902
20091119 53.15 53.35 52.64 53.25 2544904
20091120 53.06 53.57 52.65 52.88 3062335
20091123 52.92 53.59 52.77 53.33 3123890
20091124 53.54 53.56 53.12 53.28 2927866
20091125 53.18 53.70 53.18 53.61 2804982
20091127 52.39 53.28 52.13 52.86 1684602
20091130 52.96 53.09 52.31 52.75 3860513
20091201 52.94 53.53 52.92 53.47 5018258
20091202 53.40 53.84 53.09 53.60 4901961
20091203 52.30 52.45 51.86 51.97 9455940
20091204 52.30 52.82 51.66 52.12 5605876
20091207 52.06 52.60 51.99 52.26 2751149
20091208 51.82 51.91 51.07 51.73 4376240
20091209 51.69 51.95 51.16 51.65 4253924
20091210 52.08 52.27 51.27 51.74 6333300
20091211 51.99 52.38 51.92 52.23 3630986
20091214 52.45 52.58 52.10 52.36 2470061
20091215 52.32 52.36 51.83 51.93 3174202
20091216 52.08 52.39 51.70 51.75 3247342
20091217 51.54 51.58 50.89 50.89 3267217
20091218 51.10 51.47 50.65 51.45 5157042
20091221 51.76 52.43 51.63 52.19 2400896
20091222 51.98 52.65 51.98 52.45 3436893
20091223 52.48 53.10 52.48 52.89 3345468
20091224 53.09 53.36 52.91 53.18 1909587
20091228 53.18 53.49 53.12 53.32 1985566
20091229 53.26 53.44 53.01 53.06 2038036
20091230 52.94 53.26 52.72 52.87 1906293
20091231 53.04 53.09 52.05 52.10 2115718
20100104 52.06 52.89 52.06 52.31 3725363
20100105 52.18 52.32 51.81 52.15 3152510
20100106 52.01 52.87 51.95 52.83 4228143
20100107 52.90 53.22 52.18 52.57 5142051
20100108 52.36 52.49 52.04 52.20 2666993
20100111 52.13 52.32 51.95 52.26 2078808
20100112 52.15 52.29 51.70 51.98 2400101
20100113 52.05 52.47 51.90 52.30 2329914
20100114 52.06 52.17 51.69 51.70 2436898
20100115 51.94 51.94 51.45 51.76 3499925
20100119 52.10 52.20 51.76 51.91 2905379
20100120 51.49 51.67 50.73 51.31 5093215
20100121 51.18 51.60 50.50 50.65 3925930
20100122 50.54 51.03 50.22 50.25 4793387
20100125 50.50 50.91 49.97 50.67 3055747
20100126 50.36 51.49 50.31 51.01 4009632
20100127 50.81 51.10 50.44 50.66 4288677
20100128 50.71 50.91 50.24 50.50 3630872
20100129 50.71 51.54 50.54 50.57 6148633
20100201 50.89 51.00 50.51 50.99 4878225
20100202 51.07 51.84 50.72 51.75 5941479
20100203 51.59 51.91 51.40 51.44 5984182
20100204 51.22 51.90 51.16 51.53 6771912
20100205 51.59 51.86 51.13 51.58 5444150
20100208 51.31 51.76 51.18 51.19 3770338
20100209 51.77 51.95 51.25 51.74 3960115
20100210 51.81 52.39 51.56 52.24 5118260
20100211 51.99 52.80 51.82 52.70 4563806
20100212 52.28 52.48 52.07 52.36 4911175
20100216 52.66 53.74 52.37 53.58 4588149
20100217 53.69 54.14 53.65 53.92 3015250
20100218 53.81 53.99 53.50 53.84 2576057
20100219 53.64 54.19 53.58 54.00 2842019
20100222 54.23 54.27 53.60 53.69 3401568
20100223 53.56 53.81 53.35 53.44 3488637
20100224 53.70 54.07 53.53 53.75 3292761
20100225 53.25 54.34 53.18 54.23 4001312
20100226 54.19 54.29 53.68 53.85 4168430
20100301 53.88 54.86 53.59 54.45 4564145
20100302 54.87 54.87 54.05 54.21 4671708
20100303 52.77 54.39 52.67 53.59 11496129
20100304 53.66 54.02 53.42 53.70 3720632
20100305 53.74 53.85 53.43 53.59 3979573
20100308 53.47 53.88 53.45 53.58 3419797
20100309 53.33 53.50 53.03 53.11 3608427
20100310 53.18 53.35 52.78 52.85 3677946
20100311 52.80 53.05 52.79 52.90 4480473
20100312 52.89 53.42 52.82 53.14 4459527
20100315 53.05 53.54 53.04 53.48 2926483
20100316 53.62 53.84 53.51 53.80 2808618
20100317 53.84 54.28 53.79 54.17 3527246
20100318 53.88 54.26 53.81 54.11 3573554
20100319 54.21 54.32 53.43 53.63 5307343
20100322 53.47 53.96 53.37 53.77 2682261
20100323 53.66 53.78 53.31 53.66 3326275
20100324 53.47 53.65 53.01 53.05 3294799
20100325 53.36 53.36 53.00 53.04 2934182
20100326 53.21 53.36 52.91 53.11 2606401
20100329 53.12 53.37 52.96 53.12 2689620
20100330 53.23 53.43 53.03 53.14 2402033
20100331 53.05 53.09 52.71 52.74 2885157
20100401 52.75 53.26 52.74 53.12 2987171
20100405 53.28 53.76 52.99 53.72 2429886
20100406 53.92 54.63 53.66 54.53 4063698
20100407 54.45 54.72 54.32 54.51 4412539
20100408 54.41 54.42 53.72 53.86 5062781
20100409 53.91 54.24 53.81 54.06 3175348
20100412 53.78 54.06 53.22 53.30 5152454
20100413 53.19 53.48 52.78 52.90 4745642
20100414 52.81 52.88 52.06 52.66 7657406
20100415 52.47 52.50 52.02 52.14 6515323
20100416 52.07 52.57 52.05 52.28 6163538
20100419 52.37 52.58 51.76 52.52 4575015
20100420 52.73 52.92 52.40 52.54 4192999
20100421 52.46 52.60 52.14 52.56 3434290
20100422 52.31 53.35 52.22 53.19 4449337
20100423 53.05 53.42 52.99 53.17 4548634
20100426 53.17 53.26 53.00 53.05 3254718
20100427 53.21 53.21 52.21 52.26 4471076
20100428 52.37 52.54 51.88 51.98 3920244
20100429 52.12 52.51 52.04 52.42 3265134
20100430 52.22 52.71 52.13 52.18 5616669
20100503 52.14 52.55 52.02 52.38 4587130
20100504 51.96 53.32 51.50 52.89 6845708
20100505 52.95 53.91 52.93 53.49 7265152
20100506 52.24 52.39 48.74 51.43 12609953
20100507 51.28 52.02 50.37 50.79 10478713
20100510 51.95 52.28 50.60 50.98 9454390
20100511 50.87 51.67 50.81 51.35 6140632
20100512 51.46 51.57 51.10 51.30 4683923
20100513 51.23 51.84 51.05 51.11 5650473
20100514 50.76 51.51 50.70 51.17 5518230
20100517 51.24 51.79 50.99 51.71 4659099
20100518 51.97 52.28 51.12 51.21 4861865
20100519 50.95 51.83 50.95 51.20 4908579
20100520 50.52 50.98 50.12 50.15 7622729
20100521 49.57 51.16 49.44 50.91 6731891
20100524 50.68 50.88 50.23 50.30 3810236
20100525 49.59 50.07 49.09 50.07 6905883
20100526 50.16 50.25 49.37 49.61 6935559
20100527 50.82 52.52 50.55 52.06 9889485
20100528 52.10 52.22 51.42 51.62 3950491
20100601 51.56 52.16 51.16 51.38 3611194
20100602 51.70 52.27 51.36 52.24 4399351
20100603 51.61 52.43 50.78 51.34 8145609
20100604 50.91 50.91 49.64 49.78 6204835
20100607 49.64 50.18 49.42 49.50 3853114
20100608 49.35 50.27 49.23 50.21 4204823
20100609 50.23 51.18 50.14 50.87 5559302
20100610 51.24 51.46 50.78 51.09 3690066
20100611 50.68 51.09 50.52 50.98 3490008
20100614 51.08 51.31 50.78 50.98 2833079
20100615 51.34 52.45 51.33 52.43 5754508
20100616 51.82 52.19 51.51 51.70 3246170
20100617 51.93 52.04 51.39 51.92 3192122
20100618 51.85 52.05 51.45 51.59 4126514
20100621 51.85 52.02 51.00 51.21 3154435
20100622 51.39 51.68 50.99 51.06 3064956
20100623 51.04 51.12 50.53 50.91 2867381
20100624 50.67 50.91 49.63 49.82 4256840
20100625 49.78 50.39 49.51 50.02 5065082
20100628 50.15 50.69 49.82 50.21 3434267
20100629 49.79 49.96 49.09 49.30 4850130
20100630 49.20 49.34 48.47 48.59 5201275
20100701 48.50 48.89 48.05 48.65 6066724
20100702 48.90 48.90 47.64 48.06 3819714
20100706 48.47 48.49 47.42 47.86 3796583
20100707 47.64 48.15 47.33 48.11 5430782
20100708 48.55 49.44 48.32 49.37 8567276
20100709 49.89 49.89 49.28 49.80 4395628
20100712 49.67 50.01 49.39 49.57 2984053
20100713 49.76 50.29 49.76 50.08 3618979
20100714 49.98 49.98 49.51 49.94 3868234
20100715 49.96 50.15 49.50 50.12 3327976
20100716 50.15 50.16 48.70 48.73 5664578
20100719 48.86 49.00 48.39 48.58 4033876
20100720 48.19 48.82 47.95 48.82 7157733
20100721 48.81 48.83 47.41 47.51 5612222
20100722 47.94 48.81 47.72 48.65 5962351
20100723 48.74 49.63 48.55 49.59 5535494
20100726 49.44 49.63 49.14 49.37 3942931
20100727 50.06 50.83 49.98 50.70 7819514
20100728 50.71 50.87 49.99 50.08 3472857
20100729 50.29 50.52 49.43 49.82 3881322
20100730 49.37 50.42 49.37 50.26 3355621
20100802 50.57 50.82 50.30 50.37 4048658
20100803 50.18 50.44 49.97 50.12 3663550
20100804 50.25 51.24 50.02 51.06 4906974
20100805 50.47 50.47 49.69 50.22 4899891
20100806 50.03 50.38 49.60 50.29 3406528
20100809 50.30 51.14 50.29 50.84 2689021
20100810 50.51 50.98 50.37 50.68 2736015
20100811 50.26 50.36 49.64 49.69 3201349
20100812 49.36 49.77 49.25 49.52 3675227
20100813 49.29 49.55 48.97 49.20 2552760
20100816 49.05 49.37 48.92 49.25 2693068
20100817 49.37 50.07 49.26 49.66 2969863
20100818 49.14 49.80 48.91 49.53 3270716
20100819 49.31 49.48 48.57 48.93 3312314
20100820 48.68 49.03 48.46 48.96 3256101
20100823 49.21 49.50 48.79 48.83 2706672
20100824 48.49 49.52 48.08 49.45 7486041
20100825 49.25 51.06 49.10 50.76 6685564
20100826 50.82 50.83 49.94 50.06 4333486
20100827 50.16 50.28 49.29 49.98 4783417
20100830 50.00 50.57 49.87 49.87 3196402
20100831 49.69 50.75 49.58 50.25 4900341
20100901 50.64 51.49 50.49 51.40 4459291
20100902 51.95 52.33 51.28 52.11 5634037
20100903 52.52 52.52 51.76 52.10 3124787
20100907 51.81 52.48 51.77 52.16 2921407
20100908 52.81 52.85 52.30 52.67 3836785
20100909 52.92 52.93 52.33 52.43 2948839
20100910 52.75 53.18 52.60 52.96 2932762
20100913 53.21 53.57 52.84 53.41 3493996
20100914 53.37 54.44 53.31 54.29 4648618
20100915 54.29 54.50 54.18 54.43 3960904
20100916 54.40 54.55 54.10 54.47 2507789
20100917 54.70 54.70 54.21 54.52 3930211
20100920 54.71 54.95 54.23 54.51 3904016
20100921 54.44 54.73 54.13 54.50 3595967
20100922 54.72 55.55 54.72 55.44 5403787
20100923 55.19 55.88 55.04 55.59 3821607
20100924 56.04 57.20 55.84 56.97 5038513
20100927 56.77 57.05 56.60 56.69 5289000
20100928 56.80 57.91 56.65 57.82 6131188
20100929 57.75 58.01 57.27 57.52 4030721
20100930 57.70 57.82 56.99 57.36 4598588
20101001 57.74 58.04 57.37 57.86 4538889
20101004 57.87 58.03 57.40 57.42 5062460
20101005 57.82 57.82 57.22 57.51 6406746
20101006 56.04 58.22 55.87 58.18 12931539
20101007 58.01 58.06 57.31 58.05 5675298
20101008 57.28 57.77 56.87 57.18 6331869
20101011 56.38 57.36 56.29 57.21 2906004
20101012 56.95 57.01 56.31 56.34 5007933
20101013 56.21 56.89 56.04 56.36 5628641
20101014 56.14 56.80 55.96 56.20 4738222
20101015 56.45 56.72 56.22 56.66 4534617
20101018 56.41 56.76 56.15 56.22 2717352
20101019 55.73 56.16 55.06 55.33 4464013
20101020 55.46 56.10 55.37 55.69 3131982
20101021 55.65 56.83 55.63 56.57 4711464
20101022 56.78 57.01 56.23 56.95 2705435
20101025 57.03 57.61 56.93 57.02 3107473
20101026 56.50 57.10 56.43 56.64 3177402
20101027 56.56 56.56 55.78 56.20 3786331
20101028 56.27 56.44 55.77 56.04 2673192
20101029 55.87 56.13 55.79 56.01 2634530
20101101 56.26 56.77 56.02 56.47 3127278
20101102 56.71 57.27 56.53 56.86 3348942
20101103 56.69 56.98 55.96 56.36 4573250
20101104 57.01 58.56 57.01 58.43 6501435
20101105 58.48 58.93 58.21 58.36 3406656
20101108 57.88 57.89 57.32 57.83 2928812
20101109 57.73 57.81 57.07 57.31 2913683
20101110 57.13 57.56 57.06 57.51 3004231
20101111 57.20 58.38 57.03 58.31 4256667
20101112 57.90 58.63 57.69 58.18 4149981
20101115 58.40 58.89 58.36 58.43 3304789
20101116 58.17 59.25 57.62 58.66 6946444
20101117 58.91 59.90 58.91 59.80 6146302
20101118 60.01 60.22 59.18 59.26 4114008
20101119 59.13 59.54 59.00 59.39 3037290
20101122 59.14 60.09 59.06 60.02 3168294
20101123 59.76 59.85 59.14 59.70 3346029
20101124 59.94 60.68 59.94 60.27 3012300
20101126 59.89 60.21 59.81 59.98 1067865
20101129 59.70 59.79 59.19 59.76 2633745
20101130 59.42 60.61 59.35 60.33 3703739
20101201 60.87 61.39 60.69 60.96 3404639
20101202 61.14 61.67 60.80 61.58 3685585
20101203 61.46 61.80 60.89 61.03 3465378
20101206 60.97 61.94 60.97 61.74 3772099
20101207 62.20 62.52 61.68 62.14 5732559
20101208 61.91 62.21 61.15 61.79 4136757
20101209 62.20 63.47 61.82 63.37 7594627
20101210 63.13 63.61 63.02 63.58 3984910
20101213 63.47 63.79 62.94 63.12 6496505
20101214 63.09 63.84 63.00 63.54 3006136
20101215 63.37 63.76 63.26 63.40 3947592
20101216 63.40 64.45 63.37 64.36 3865897
20101217 64.19 64.64 63.98 64.11 7236132
20101220 64.15 64.74 64.03 64.53 2949320
20101221 64.76 64.94 64.48 64.53 2465984
20101222 64.54 64.73 64.25 64.49 2182909
20101223 64.39 64.65 64.20 64.46 1545821
20101227 64.14 64.49 64.00 64.32 1295244
20101228 64.45 65.02 64.37 64.88 2212718
20101229 65.04 65.28 64.76 64.87 1710556
20101230 64.88 65.11 64.79 65.01 1596698
20101231 64.86 65.13 64.42 64.44 1461548
20110103 64.92 65.54 64.60 64.67 3816364
20110104 64.72 64.72 64.03 64.54 4445272
20110105 64.24 64.34 63.27 63.35 4785276
20110106 62.79 63.58 62.47 63.04 3676171
20110107 63.31 63.53 62.87 63.04 2625341
20110110 62.71 63.00 62.48 62.89 2323326
20110111 62.95 63.58 62.75 63.42 2314697
20110112 63.53 63.96 63.45 63.79 1826543
20110113 63.64 64.03 63.58 63.89 2155117
20110114 63.67 64.71 63.54 64.70 2750853
20110118 64.73 65.06 64.50 64.78 2708156
20110119 64.59 64.69 64.12 64.31 2589256
20110120 64.06 65.08 64.06 64.57 2585109
20110121 64.68 65.11 64.55 64.94 2446261
20110124 65.02 65.04 64.60 64.80 2479544
20110125 64.70 64.79 63.99 64.66 3160225
20110126 64.67 65.12 64.44 64.80 2346299
20110127 65.00 65.77 64.93 65.25 3198888
20110128 65.44 65.66 64.03 64.19 2718690
20110131 64.46 64.63 63.90 64.11 2587575
20110201 64.44 64.81 64.16 64.63 2238717
20110202 64.38 64.68 62.95 63.22 4992260
20110203 64.04 66.25 64.04 66.06 4236159
20110204 66.14 66.41 65.56 66.15 2100429
20110207 66.00 66.28 65.69 66.26 2742224
20110208 66.24 66.76 66.14 66.75 1985115
20110209 66.54 66.90 66.32 66.81 1951288
20110210 66.61 66.80 66.16 66.71 2166533
20110211 66.27 67.16 66.27 67.15 1875516
20110214 67.15 67.21 66.68 66.81 1363443
20110215 66.53 66.70 66.32 66.51 1631885
20110216 66.67 67.20 66.57 67.07 1603722
20110217 66.47 67.12 66.27 66.97 1520015
20110218 66.95 67.54 66.48 67.49 2381443
20110222 67.21 67.48 66.07 66.12 2364456
20110223 66.04 66.04 64.79 65.18 3110885
20110224 65.13 65.79 64.69 65.30 2065280
20110225 65.54 66.24 65.53 65.83 2031865
20110228 66.15 67.06 66.08 66.92 3695377
20110301 67.21 67.46 65.70 65.87 3919563
20110302 65.77 66.01 63.41 64.21 6926177
20110303 64.65 64.96 64.09 64.86 3336411
20110304 64.87 65.19 64.61 65.15 2992869
20110307 65.31 65.31 64.45 64.60 3470074
20110308 64.51 66.27 64.51 65.87 2923355
20110309 65.75 66.44 65.39 66.36 2152898
20110310 65.78 66.38 65.43 65.66 2651226
20110311 65.40 65.87 64.91 64.92 2311818
20110314 64.65 64.85 64.01 64.28 2478113
20110315 63.32 64.40 63.23 64.03 2841102
20110316 63.66 63.70 62.22 62.42 4448176
20110317 63.05 63.52 62.71 63.05 2622504
20110318 63.56 63.74 62.77 63.23 5327261
20110321 63.63 63.70 62.97 63.57 2853395
20110322 63.58 64.33 63.46 64.02 2156139
20110323 63.97 64.01 62.99 63.46 2788240
20110324 63.70 64.72 63.62 64.52 2367808
20110325 64.64 64.76 63.90 63.94 2371608
20110328 63.97 64.26 63.52 63.76 1484364
20110329 63.75 64.38 63.33 64.34 1491517
20110330 64.67 65.30 64.67 65.15 1977774
20110331 64.93 65.73 64.50 65.61 2596688
20110401 65.46 66.51 65.45 66.44 2765554
20110404 66.77 67.00 66.16 66.37 1438432
20110405 66.53 67.84 66.53 67.05 3784448
20110406 67.39 67.95 66.89 67.10 2213583
20110407 68.34 70.21 68.31 69.63 6619403
20110408 69.05 69.16 68.19 68.37 3278298
20110411 68.15 68.56 67.71 68.18 2708893
20110412 67.78 68.76 67.77 68.41 2355850
20110413 68.67 68.67 67.97 68.37 1437091
20110414 67.97 68.42 67.70 68.31 1777728
20110415 68.31 68.93 68.22 68.87 2388260
20110418 68.00 68.95 68.00 68.81 1834501
20110419 68.97 69.03 68.42 68.64 2005490
20110420 69.36 70.39 69.26 70.29 2769018
20110421 70.38 70.65 69.84 70.57 2001243
20110425 70.37 70.57 70.12 70.38 1799633
20110426 70.64 71.58 70.11 71.39 3129213
20110427 71.86 72.74 71.74 72.57 3430288
20110428 72.42 72.93 72.35 72.89 2793940
20110429 72.64 72.92 72.07 72.38 7279555
20110502 72.67 72.73 72.08 72.51 2408153
20110503 72.41 72.62 71.70 72.04 3017455
20110504 71.83 72.41 71.68 71.71 2444921
20110505 71.63 72.41 71.02 71.23 3688001
20110506 71.98 72.32 71.65 71.99 2475096
20110509 72.00 72.93 71.88 72.84 1698380
20110510 73.09 74.00 72.97 73.58 2312600
20110511 73.61 73.83 72.86 73.32 1782903
20110512 73.35 74.84 73.13 74.77 2785786
20110513 74.73 75.01 74.10 74.23 2468986
20110516 74.08 74.17 73.68 73.87 1970219
20110517 73.74 74.38 73.63 74.23 1714150
20110518 74.15 74.82 73.63 74.70 1817335
20110519 74.79 75.29 74.58 75.26 1267310
20110520 75.18 75.34 73.87 74.84 2477566
20110523 74.14 74.74 73.84 74.16 2674354
20110524 74.46 74.46 72.93 73.00 4037272
20110525 72.09 72.48 71.02 72.08 5830092
20110526 71.85 72.62 71.44 72.52 2622650
20110527 72.63 73.42 72.52 73.17 1934450
20110531 73.53 74.04 73.28 74.02 2485255
20110601 73.89 74.05 71.92 71.98 3018454
20110602 72.54 72.56 70.87 70.90 4461046
20110603 70.54 70.76 69.78 69.83 3763485
20110606 69.59 70.13 69.38 69.72 2782108
20110607 70.07 70.85 69.85 70.32 2749013
20110608 70.33 71.49 70.22 70.83 2805509
20110609 70.90 71.52 70.57 70.92 2054461
20110610 70.99 71.15 70.20 70.27 2364463
20110613 70.16 70.91 70.04 70.40 1538979
20110614 71.02 71.27 70.72 71.11 1946596
20110615 70.49 70.86 69.76 69.94 1967656
20110616 69.89 70.81 69.77 70.76 2442354
20110617 71.78 72.39 71.10 71.46 4699509
20110620 71.53 72.96 71.47 72.91 2427645
20110621 73.04 73.09 72.28 73.04 2498293
20110622 72.78 73.01 72.24 72.26 1722396
20110623 71.57 72.32 71.18 72.15 2580640
20110624 72.81 72.81 71.01 71.01 2744110
20110627 70.85 71.85 70.82 71.66 2051675
20110628 71.78 71.95 71.46 71.78 1990834
20110629 71.97 72.40 71.69 71.82 2520579
20110630 72.04 73.00 71.78 72.91 2686055
20110701 73.14 73.32 72.73 73.18 2326131
20110705 73.31 73.54 72.66 72.95 2073516
20110706 73.02 74.43 73.02 74.16 2402016
20110707 74.66 74.89 73.24 73.64 3562908
20110708 73.22 73.59 72.61 73.06 2220048
20110711 72.40 72.76 72.19 72.40 1772094
20110712 72.59 73.37 72.38 72.43 1922303
20110713 72.68 73.19 72.07 72.55 1614084
20110714 72.57 73.11 71.91 72.09 1736659
20110715 72.12 72.30 71.25 71.67 2465086
20110718 71.37 71.62 70.73 70.99 1656874
20110719 71.58 72.65 71.52 72.52 2049670
20110720 72.53 72.58 71.66 72.41 1741005
20110721 72.57 73.70 72.39 73.16 1927318
20110722 73.29 73.44 72.83 73.29 1104843
20110725 72.87 73.22 72.74 72.83 1308428
20110726 72.65 73.20 72.17 72.29 1255944
20110727 71.85 72.05 70.29 70.35 2573174
20110728 70.35 71.18 70.22 70.29 2212582
20110729 69.55 70.82 69.27 70.22 2712241
20110801 71.18 71.21 69.15 69.74 2846404
20110802 69.37 69.77 68.00 68.05 3838924
20110803 68.36 69.59 67.62 69.39 4231434
20110804 68.52 70.47 68.24 68.88 6441457
20110805 69.73 69.80 67.32 69.09 3983839
20110808 68.06 68.84 63.43 63.58 9350053
20110809 64.48 67.21 63.66 67.21 6347928
20110810 65.69 65.85 63.22 63.37 5463519
20110811 63.56 66.07 63.30 65.37 4803156
20110812 65.74 66.09 64.55 65.53 3346469
20110815 65.87 66.69 65.43 66.69 2904931
20110816 66.56 68.07 66.05 67.65 3162967
20110817 68.08 69.68 67.82 68.53 3981618
20110818 67.09 67.86 65.23 66.94 5525501
20110819 66.08 67.96 66.08 66.94 4148125
20110822 68.39 68.41 66.38 67.00 2727761
20110823 67.15 69.17 66.76 68.62 3775900
20110824 68.62 69.80 68.19 69.76 2763750
20110825 70.01 70.69 68.21 68.29 2307772
20110826 68.22 69.92 67.56 69.51 2418962
20110829 70.09 70.32 69.66 70.03 2903154
20110830 69.86 70.71 69.52 70.28 2489386
20110831 70.44 71.16 70.24 70.71 2991795
20110901 71.10 72.84 70.92 71.55 4441262
20110902 70.43 71.73 70.29 70.72 2731760
20110906 69.35 70.70 68.95 70.58 2491052
20110907 71.36 72.57 71.01 72.57 2264229
20110908 72.28 73.34 72.17 72.71 2600242
20110909 71.98 72.09 70.67 71.03 2770748
20110912 70.25 71.91 70.24 71.77 2461283
20110913 72.08 72.73 71.39 72.66 2614349
20110914 72.87 74.29 71.96 73.73 3041669
20110915 74.62 74.98 73.91 74.73 2710655
20110916 74.96 76.49 74.69 75.84 4886465
20110919 75.21 76.83 75.10 76.55 2852169
20110920 76.66 77.73 76.25 76.59 3685926
20110921 76.59 77.58 75.97 76.01 2931368
20110922 74.48 75.42 73.58 74.88 5053861
20110923 74.45 75.53 74.24 75.05 3140641
20110926 75.44 76.30 75.05 76.03 3471211
20110927 77.07 77.37 75.58 75.92 2770526
20110928 76.15 76.79 75.41 75.43 2378196
20110929 76.50 76.77 73.81 74.70 2703879
20110930 74.16 75.33 73.84 73.94 3070328
20111003 73.57 74.92 73.08 73.49 3593398
20111004 72.62 73.62 70.77 73.51 5240473
20111005 72.91 73.62 70.78 72.25 5601812
20111006 71.85 72.02 70.59 71.30 4681747
20111007 71.40 71.74 70.87 71.14 3725137
20111010 72.02 73.21 71.89 73.13 2581914
20111011 72.90 72.98 72.25 72.83 2203580
20111012 73.38 74.27 73.11 73.30 2725873
20111013 73.32 73.78 73.17 73.52 2042849
20111014 73.88 74.55 73.09 73.61 2474501
20111017 73.43 74.30 73.41 74.15 2530374
20111018 74.14 76.52 73.99 76.14 3937186
20111019 75.97 76.51 75.78 75.96 3003569
20111020 75.96 76.84 75.42 75.86 2687661
20111021 76.32 76.79 75.91 76.79 3284821
20111024 76.37 76.68 75.77 76.05 3360799
20111025 75.13 76.07 74.77 74.93 2435957
20111026 75.09 75.74 73.92 75.38 2689328
20111027 76.52 77.55 75.68 76.72 4141349
20111028 76.21 76.68 75.86 76.46 2115939
20111031 76.12 76.79 74.95 74.95 3413561
20111101 74.15 75.84 73.81 75.04 3099541
20111102 75.66 76.32 75.23 76.01 2911263
20111103 75.52 76.31 74.61 76.25 2913929
20111104 76.09 76.23 75.17 75.45 2329433
20111107 75.34 75.88 74.91 75.77 2282891
20111108 75.96 76.77 75.24 76.74 2768385
20111109 75.45 75.87 74.73 75.31 3157049
20111110 75.86 75.95 74.44 74.68 2771819
20111111 75.25 75.58 74.65 74.97 2769825
20111114 74.70 75.83 74.68 75.34 1705181
20111115 75.31 76.50 75.07 76.27 1909647
20111116 75.78 76.16 74.81 74.88 2723970
20111117 74.61 75.09 73.30 74.01 2560817
20111118 74.09 74.25 73.53 73.78 2609442
20111121 73.33 73.86 72.94 73.39 2073907
20111122 73.33 74.13 73.17 73.86 1811291
20111123 73.39 73.70 72.60 72.91 2418599
20111125 72.54 73.70 72.50 72.97 915780
20111128 74.72 74.77 73.80 74.24 2221221
20111129 74.61 75.53 74.04 75.40 2123640
20111130 76.68 77.48 76.29 77.01 3941465
20111201 76.74 79.16 76.71 78.63 3956861
20111202 79.13 80.06 78.20 78.30 2898198
20111205 79.26 79.62 78.23 78.73 2014650
20111206 79.05 79.81 78.48 79.50 2603461
20111207 79.17 79.43 77.82 78.97 3008074
20111208 76.62 78.50 75.84 77.43 4848938
20111209 76.45 77.01 75.96 76.17 4312075
20111212 75.93 76.38 75.40 75.97 2808813
20111213 76.38 76.48 75.28 75.50 2759303
20111214 75.45 75.77 74.71 74.71 2094509
20111215 75.03 75.23 74.48 74.55 2117769
20111216 75.00 75.50 74.32 74.55 4291584
20111219 74.75 75.28 73.90 74.09 2477413
20111220 75.07 75.76 74.85 75.51 3222620
20111221 75.47 76.21 74.90 75.65 2926553
20111222 75.79 75.84 75.11 75.63 1858475
20111223 75.56 76.47 75.41 76.43 1155358
20111227 76.29 76.52 75.71 76.36 1092889
20111228 76.36 76.43 75.87 76.00 1265899
20111229 76.02 76.20 75.48 76.15 1131212
20111230 75.95 76.15 75.19 75.22 1368464
20120103 76.09 76.81 75.98 76.38 2591277
20120104 76.44 76.70 75.85 75.90 2503442
20120105 75.45 75.51 74.12 75.17 3976909
20120106 75.09 75.09 73.24 73.25 3763028
20120109 72.53 73.13 71.15 71.33 5314692
20120110 71.66 71.97 71.44 71.46 4040043
20120111 71.61 72.37 71.31 72.22 2675456
20120112 72.40 72.65 72.02 72.18 2772262
20120113 72.11 72.94 71.59 72.78 2944275
20120117 73.35 73.81 72.78 73.51 3043518
20120118 73.39 73.82 72.76 73.82 2678336
20120119 73.76 73.81 73.23 73.32 2208705
20120120 73.40 73.74 73.03 73.50 2552399
20120123 73.40 74.03 73.33 73.71 2123086
20120124 73.36 73.92 73.27 73.79 1819709
20120125 73.48 74.75 73.34 74.68 2833624
20120126 74.78 75.01 73.85 74.09 2162628
20120127 74.15 74.43 73.47 73.69 2560928
20120130 73.31 73.73 73.13 73.53 2185666
20120131 73.82 74.30 73.24 74.28 2043448
20120201 74.86 75.78 74.74 75.13 3363066
20120202 75.62 77.54 75.62 77.20 5203487
20120203 77.74 77.81 76.71 77.07 2600581
20120206 76.44 76.92 76.43 76.78 1527408
20120207 76.43 76.74 76.18 76.34 1744391
20120208 76.46 76.59 75.92 76.31 1836302
20120209 76.30 76.60 76.12 76.53 1454927
20120210 76.16 76.33 75.76 76.24 1865792
20120213 76.55 76.61 75.37 75.94 1718786
20120214 75.57 76.14 75.42 76.14 1309909
20120215 76.49 76.52 75.18 75.37 1734359
20120216 75.61 76.10 75.61 76.10 1957021
20120217 76.00 76.52 75.87 76.48 2171732
20120221 76.60 76.68 75.74 76.29 2590880
20120222 76.37 76.72 75.80 76.33 2159582
20120223 76.33 76.92 75.87 76.75 2205529
20120224 76.95 76.95 76.10 76.42 1393849
20120227 76.21 77.19 76.06 77.04 2589444
20120228 76.99 77.74 76.58 77.20 3898470
20120229 78.04 78.95 77.62 77.92 5903536
20120301 78.35 78.58 77.58 78.01 3369867
20120302 77.60 78.14 77.60 78.07 2160687
20120305 77.86 79.38 77.71 79.34 3358160
20120306 78.87 79.63 78.73 79.30 3513670
20120307 79.59 79.61 78.95 79.58 2401021
20120308 79.68 80.13 79.53 79.95 1782845
20120309 80.10 81.05 80.02 80.89 1904227
20120312 80.83 81.23 80.64 80.97 1496234
20120313 81.29 81.49 80.84 81.47 1916708
20120314 81.01 82.36 81.00 82.30 2282731
20120315 82.23 82.94 81.73 82.81 2025941
20120316 82.63 82.84 81.72 81.88 3928180
20120319 82.17 82.17 81.11 81.50 1776329
20120320 81.40 81.93 81.11 81.72 1657156
20120321 81.81 82.35 81.68 82.07 1870872
20120322 81.71 82.47 81.53 81.94 1655941
20120323 81.93 82.06 81.33 81.73 1768708
20120326 82.06 82.87 81.83 82.86 2081717
20120327 82.87 83.10 82.36 82.65 1447637
20120328 82.61 82.84 81.60 82.05 1777102
20120329 81.63 82.14 80.88 81.34 2480212
20120330 81.52 82.53 81.50 82.21 2823704
20120402 82.34 83.39 82.24 83.15 2987719
20120403 82.80 83.08 81.50 81.84 3117936
20120404 81.61 81.94 80.55 80.62 2793662
20120405 79.14 80.46 79.13 80.26 3040181
20120409 79.39 79.80 78.80 79.57 2007606
20120410 79.26 79.30 78.20 78.67 3105898
20120411 79.22 79.30 78.82 79.06 2112421
20120412 79.23 79.28 78.73 78.93 2772014
20120413 78.69 78.90 77.89 78.15 3023835
20120416 78.46 78.88 78.14 78.66 2161129
20120417 78.92 79.55 78.90 79.38 1913947
20120418 79.04 80.12 78.94 79.74 1789362
20120419 79.62 79.62 78.49 78.88 1946971
20120420 79.11 79.74 79.01 79.30 2433272
20120423 78.97 79.04 78.22 78.43 1891415
20120424 78.60 78.95 78.06 78.25 1984523
20120425 78.56 79.18 78.34 79.02 2542394
20120426 79.01 80.09 78.77 79.75 2698346
20120427 80.03 80.78 79.80 80.30 1764401
20120430 80.31 80.58 79.79 79.84 1977786
20120501 78.69 79.68 78.21 78.74 3280847
20120502 78.67 78.73 78.08 78.44 2686970
20120503 77.74 77.81 76.00 76.27 5187283
20120504 76.24 76.44 75.44 75.50 3088999
20120507 75.49 75.82 75.15 75.28 2256334
20120508 75.17 75.44 74.23 74.82 2882131
20120509 74.44 75.24 74.33 74.80 2668415
20120510 75.51 76.38 75.25 75.95 2871638
20120511 75.91 77.00 75.78 76.60 3162999
20120514 76.29 76.71 75.84 76.33 1829565
20120515 76.14 77.09 76.13 76.58 2391412
20120516 76.85 77.19 76.57 76.88 2374182
20120517 76.83 77.15 75.57 75.57 2233803
20120518 75.78 76.23 74.84 75.09 3482082
20120521 75.32 75.95 74.92 75.81 1765837
20120522 75.57 76.29 75.16 75.49 2479328
20120523 75.38 75.72 74.73 75.68 3209920
20120524 76.53 77.46 75.83 76.74 3917096
20120525 77.12 77.28 76.31 76.74 2619543
20120529 77.31 78.74 77.29 78.70 3469167
20120530 78.03 78.51 77.91 77.95 3425684
20120531 77.75 79.08 77.74 78.48 3924141
20120601 78.12 78.27 77.37 77.66 3408291
20120604 77.61 78.67 77.55 78.63 2646734
20120605 78.39 78.99 77.89 78.82 2359967
20120606 79.02 79.79 78.92 79.74 2407633
20120607 79.98 80.58 79.89 80.06 2102262
20120608 79.95 81.03 79.67 80.61 2079254
20120611 80.90 80.98 79.79 79.86 1727758
20120612 80.16 80.45 79.56 80.39 2006269
20120613 80.04 80.31 79.26 79.42 1546671
20120614 79.80 81.83 79.77 81.60 3431628
20120615 82.07 83.25 81.84 83.06 4306241
20120618 83.00 83.65 82.67 83.60 1729299
20120619 83.51 84.18 83.06 83.45 2005058
20120620 83.28 83.51 82.55 83.11 2124499
20120621 83.12 83.89 82.01 82.12 2897064
20120622 82.47 82.93 82.14 82.60 1695063
20120625 82.44 82.89 82.11 82.55 1753187
20120626 82.80 83.38 82.39 83.29 2862277
20120627 83.55 83.76 82.66 82.96 2298100
20120628 82.51 84.48 81.67 84.41 4852804
20120629 84.94 86.40 84.87 86.30 3784666
20120702 86.30 86.80 85.60 85.75 2509130
20120703 85.85 85.95 85.48 85.77 1233594
20120705 84.90 85.87 84.88 85.39 2094005
20120706 85.44 86.03 84.90 85.10 1895635
20120709 85.39 85.70 84.64 85.36 1663690
20120710 85.82 86.07 85.07 85.21 2055917
20120711 85.28 86.04 85.16 85.84 2283239
20120712 85.47 85.61 84.58 85.41 2086300
20120713 85.49 86.27 85.15 86.13 1662259
20120716 85.88 86.63 85.48 86.43 1446385
20120717 86.57 87.52 86.22 87.26 1946164
20120718 86.92 87.60 86.77 87.17 1968731
20120719 87.22 87.55 86.36 87.16 1763866
20120720 87.02 87.57 86.38 86.85 2228527
20120723 86.40 86.40 85.27 85.74 1702879
20120724 85.86 85.86 84.87 85.46 1407195
20120725 85.56 85.62 84.66 85.16 1609749
20120726 86.25 87.32 86.17 87.12 1719612
20120727 87.34 88.81 87.27 88.21 1722474
20120730 88.21 88.39 87.33 87.62 2023442
20120731 87.33 87.73 86.81 87.37 1499225
20120801 87.60 88.27 86.87 87.15 3125376
20120802 86.84 87.52 86.30 86.93 1511995
20120803 88.12 88.46 87.85 88.31 1509903
20120806 88.28 88.30 87.59 87.66 1179433
20120807 87.86 88.05 86.98 87.02 1877361
20120808 87.40 87.78 86.95 87.12 1503483
20120809 87.29 87.37 86.59 86.88 1105357
20120810 86.56 86.94 86.10 86.82 1333564
20120813 86.62 87.12 86.40 87.12 911618
20120814 87.46 87.46 86.88 87.16 1303377
20120815 87.31 88.27 87.01 87.89 1188012
20120816 87.67 88.01 87.18 87.89 1798099
20120817 88.18 88.22 87.33 87.59 1669122
20120820 87.46 87.57 87.13 87.48 751248
20120821 87.41 87.58 86.69 86.81 1378897
20120822 86.85 87.44 86.59 87.03 924570
20120823 86.71 86.99 86.26 86.31 1268581
20120824 86.26 87.83 85.99 87.69 1380215
20120827 87.59 88.23 87.30 88.04 1220723
20120828 87.75 88.49 87.65 87.98 996687
20120829 87.09 88.61 87.09 88.47 1640693
20120830 88.88 90.25 87.96 89.82 2663395
20120831 90.45 90.45 89.02 89.16 1857922
20120904 89.09 89.84 88.43 89.42 1300524
20120905 89.51 89.72 89.07 89.48 1269459
20120906 89.94 91.09 89.94 91.08 1605347
20120907 91.10 91.10 90.35 90.85 1029179
20120910 90.64 91.75 90.50 91.51 1414352
20120911 91.44 91.59 90.61 90.66 1785805
20120912 91.09 91.98 90.65 91.91 1943541
20120913 91.82 93.73 91.59 93.61 2087665
20120914 93.54 93.73 92.88 93.09 3507396
20120917 93.01 93.63 92.91 93.15 1434549
20120918 93.11 93.12 92.65 92.91 1607104
20120919 93.29 93.31 92.66 92.81 1826529
20120920 92.54 93.54 92.47 93.51 1488555
20120921 93.62 94.30 93.00 93.25 3653716
20120924 93.61 93.79 93.12 93.48 1343333
20120925 93.36 93.94 92.40 92.41 1965275
20120926 92.80 93.63 91.98 92.01 1794916
20120927 92.07 92.65 91.22 91.38 1998973
20120928 91.30 91.52 90.87 91.25 1963409
20121001 91.68 92.81 91.37 91.57 2056601
20121002 91.89 92.35 90.49 90.64 2250999
20121003 90.42 91.07 89.96 90.76 3060204
20121004 91.10 92.64 91.07 92.45 2252206
20121005 92.74 93.29 92.50 92.73 1308756
20121008 92.55 92.71 92.07 92.33 892518
20121009 92.33 92.71 90.70 90.77 1763412
20121010 93.29 95.14 92.29 92.52 6300426
20121011 92.77 92.92 89.55 89.57 5217462
20121012 89.33 89.72 87.62 88.87 8290179
20121015 89.34 89.40 87.86 87.92 4396402
20121016 88.34 88.84 87.92 88.37 4158316
20121017 88.51 88.70 87.26 88.17 4515499
20121018 88.25 88.70 87.69 87.76 3078206
20121019 87.55 87.67 86.05 86.35 4236910
20121022 86.26 86.84 85.75 86.55 3400263
20121023 86.06 87.28 85.49 86.71 3685329
20121024 86.58 87.69 86.09 87.11 4750292
20121025 87.46 88.03 87.25 88.02 3001917
20121026 87.84 88.84 87.57 88.31 3291813
20121031 89.18 89.99 88.73 89.67 3879507
20121101 89.82 90.01 88.49 88.49 3228477
20121102 89.14 89.39 87.49 87.57 2223338
20121105 87.24 89.10 86.96 89.03 2414333
20121106 89.26 90.74 89.21 90.00 2645722
20121107 89.22 89.39 87.51 88.64 2876014
20121108 88.33 88.77 86.31 86.31 3189839
20121109 86.10 87.64 86.03 86.97 2791164
20121112 86.93 87.60 86.63 87.44 1792281
20121113 86.97 88.03 86.77 87.18 2555823
20121114 87.34 87.68 86.03 86.31 3926586
20121115 85.88 87.60 85.43 87.44 2676646
20121116 87.27 87.92 86.47 87.43 3398919
20121119 88.33 88.47 87.13 88.23 3149478
20121120 88.43 88.73 87.89 88.73 1951746
20121121 88.82 88.99 88.14 88.39 1144320
20121123 88.62 89.47 88.22 89.46 735407
20121126 88.95 89.11 87.55 87.95 1675927
20121127 87.98 88.92 87.50 88.18 2657492
20121128 91.77 93.76 91.36 93.72 11391533
20121129 94.18 94.30 92.79 93.08 6961687
20121130 93.63 95.48 92.88 94.95 5419401
20121203 95.77 95.77 94.93 95.56 4672282
20121204 95.52 95.86 95.04 95.38 4214117
20121205 95.53 96.82 95.29 96.80 9271450
20121206 96.30 97.47 95.95 96.33 5169803
20121207 96.73 96.86 96.04 96.42 3162498
20121210 96.75 97.11 96.41 96.80 2368449
20121211 96.85 97.49 95.94 96.17 4110491
20121212 96.87 97.23 95.14 95.60 5509993
20121213 95.92 96.72 95.23 95.72 2775389
20121214 94.89 95.83 94.75 94.81 2208781
20121217 94.90 96.75 94.89 96.63 2911036
20121218 96.75 97.79 96.50 97.69 2964906
20121219 97.33 98.04 96.50 96.54 3223320
20121220 97.06 97.27 96.01 97.05 2007713
20121221 96.29 97.39 95.52 97.33 4260245
20121224 96.97 97.77 96.63 97.28 954433
20121226 97.10 97.53 95.99 96.54 1488637
20121227 96.38 96.58 95.02 95.79 2103085
20121228 95.06 95.76 94.83 94.86 1687967
20121231 94.75 96.78 94.41 96.59 2466274
20130102 98.41 99.25 98.03 99.25 3223831
20130103 99.89 100.78 99.55 100.26 3958387
20130104 100.32 100.67 99.34 99.94 2033166
20130107 98.89 99.52 98.71 99.17 1700847
20130108 98.81 99.58 98.54 98.98 2238527
20130109 98.84 99.30 98.56 99.03 1875133
20130110 99.15 99.30 97.95 98.55 2380205
20130111 98.81 99.29 97.90 98.10 2255291
20130114 98.16 99.69 97.53 98.19 2202954
20130115 97.68 99.31 97.64 98.95 1763508
20130116 98.54 99.40 98.46 99.32 1228384
20130117 99.36 99.54 98.77 98.77 2141929
20130118 98.71 99.25 98.43 99.00 2393596
20130122 99.23 99.95 98.97 99.93 2049010
20130123 100.08 100.52 99.56 99.90 1474838
20130124 100.17 101.28 100.07 100.65 1549050
20130125 100.72 100.89 99.79 100.14 1648613
20130128 100.39 100.52 99.78 100.26 1667932
20130129 99.93 101.28 99.88 101.11 2119134
20130130 100.76 100.87 100.08 100.30 1982874
20130131 100.27 100.91 99.89 100.12 1693078
20130201 100.65 102.08 100.36 101.89 2367427
20130204 101.85 101.85 100.12 100.25 1766984
20130205 100.52 101.71 100.06 101.07 1883311
20130206 100.91 101.22 99.01 99.76 3254193
20130207 99.82 100.35 99.27 99.90 3065895
20130208 100.42 100.99 99.86 100.83 1760037
20130211 100.90 100.97 99.82 100.04 1485796
20130212 100.26 100.28 99.59 99.82 1226643
20130213 100.03 100.41 99.02 99.69 1248256
20130214 99.11 100.11 99.08 100.07 2254283
20130215 99.84 101.16 99.10 100.22 4322409
20130219 100.39 100.44 99.53 99.95 1931107
20130220 100.23 100.67 99.12 99.15 1952414
20130221 99.24 99.48 98.34 98.77 2783702
20130222 99.14 99.36 98.31 99.23 1606911
20130225 99.70 100.18 98.15 98.18 1676032
20130226 98.19 98.83 97.41 97.55 2971898
20130227 97.77 99.60 97.06 98.80 2559925
20130228 99.14 100.41 98.86 99.35 2256322
20130301 98.89 99.71 98.34 99.48 1824979
20130304 99.32 101.48 99.23 101.45 1979838
20130305 101.70 101.89 100.79 101.18 1643103
20130306 101.18 101.51 100.40 100.60 1278841
20130307 101.57 101.99 99.95 100.02 2654023
20130308 100.62 101.29 99.91 101.07 1579385
20130311 101.57 101.71 100.39 100.48 2162122
20130312 101.63 103.50 101.29 101.77 3868942
20130313 102.00 102.20 100.94 101.44 2507014
20130314 101.30 102.04 100.94 100.94 2361839
20130315 100.59 101.02 99.57 99.81 4079772
20130318 99.40 100.06 99.08 99.74 2179657
20130319 99.91 100.58 99.20 100.17 2283950
20130320 100.48 101.38 100.38 101.11 2361533
20130321 100.88 101.98 100.72 101.54 2260094
20130322 101.48 103.11 101.46 103.10 2075772
20130325 103.18 103.75 102.56 103.45 2360412
20130326 103.67 103.98 103.42 103.94 1481107
20130327 103.23 104.73 103.03 104.60 2009913
20130328 104.62 105.01 103.59 104.08 1705495
20130401 103.97 104.55 103.37 103.79 1025295
20130402 104.24 105.69 104.00 105.62 1867593
20130403 105.45 105.68 103.97 104.33 1868918
20130404 104.23 104.85 103.44 104.33 1606401
20130405 103.29 103.94 102.45 103.78 1711612
20130408 104.42 105.04 103.85 104.99 1098596
20130409 105.20 105.23 103.57 103.77 1985242
20130410 103.71 104.48 103.51 103.73 1791438
20130411 103.86 104.37 103.18 103.98 2364592
20130412 104.11 104.75 103.63 104.10 1465712
20130415 103.43 104.19 102.14 102.22 1853830
20130416 102.73 103.77 102.55 103.53 2850987
20130417 102.77 103.24 102.35 102.77 1919281
20130418 102.76 103.11 101.36 101.63 1890429
20130419 101.23 102.65 101.23 102.45 2258769
20130422 102.43 103.76 102.28 103.15 2088311
20130423 103.72 105.30 103.52 105.20 1764829
20130424 105.41 106.28 105.25 105.77 2277834
20130425 106.28 107.25 105.74 107.04 1884109
20130426 106.82 107.65 106.31 107.18 2188527
20130429 107.21 107.38 106.40 106.55 1761974
20130430 106.05 106.50 105.62 106.36 1591823
20130501 106.06 106.92 105.90 106.15 1222769
20130502 106.10 107.20 105.66 106.61 1471014
20130503 107.83 108.30 106.93 107.65 1435026
20130506 107.61 108.14 106.95 107.01 1134380
20130507 106.94 107.68 106.58 107.61 1648914
20130508 107.80 108.14 107.31 107.52 880630
20130509 107.78 108.04 106.80 107.05 1331752
20130510 107.32 108.04 107.08 107.89 1263753
20130513 107.59 108.21 107.51 107.91 1270889
20130514 108.18 109.58 107.79 109.26 1970459
20130515 109.04 111.10 108.88 110.97 1840741
20130516 110.75 111.15 109.40 109.68 1559130
20130517 110.37 111.34 109.81 111.20 1706239
20130520 111.21 111.28 110.12 110.19 1692005
20130521 110.64 112.09 110.37 111.62 1978395
20130522 111.47 112.84 111.08 111.52 2566322
20130523 110.88 112.33 110.02 111.34 2262243
20130524 110.64 112.81 110.41 112.52 1799262
20130528 113.22 113.87 112.16 112.95 2738542
20130529 112.65 112.77 110.89 111.10 1864530
20130530 112.41 113.60 110.04 110.05 3516988
20130531 110.28 110.89 107.83 107.83 3596083
20130603 108.12 109.23 106.79 109.06 2380377
20130604 109.04 109.98 108.10 108.85 1886083
20130605 108.32 108.78 107.10 107.38 2052000
20130606 107.75 109.31 107.59 109.27 2223204
20130607 109.42 110.12 108.37 108.77 2046917
20130610 109.11 109.21 107.84 108.50 1589934
20130611 107.95 109.18 107.73 108.22 1084051
20130612 108.94 109.01 107.32 107.61 1342177
20130613 107.38 109.32 107.23 109.06 1250984
20130614 108.56 109.79 108.52 109.18 1339941
20130617 109.92 110.66 109.12 109.87 1465700
20130618 109.71 110.36 109.38 110.25 1271012
20130619 110.39 110.75 108.34 108.39 1482881
20130620 107.93 107.93 105.62 105.80 2248721
20130621 106.62 107.79 106.13 106.87 3163297
20130624 105.70 108.79 105.68 107.84 1862802
20130625 108.87 108.87 107.45 108.44 1634565
20130626 108.64 109.64 108.30 109.36 1564823
20130627 109.74 110.51 109.42 109.66 937552
20130628 109.39 110.38 108.71 108.76 1884457
20130701 109.72 109.98 108.51 108.62 1131223
20130702 108.82 110.04 108.64 109.03 1301003
20130703 108.62 109.47 108.26 109.09 764722
20130705 110.40 110.47 108.90 109.93 1389451
20130708 110.50 111.12 110.23 110.78 1550590
20130709 111.24 111.74 110.90 111.49 1383453
20130710 111.62 112.17 111.45 111.79 1295513
20130711 112.96 114.04 112.47 113.99 1575701
20130712 113.58 114.97 113.31 114.55 2270478
20130715 114.10 114.34 113.23 113.99 1175752
20130716 114.27 114.83 113.66 114.62 1316761
20130717 115.04 115.77 114.44 115.48 1298156
20130718 115.42 115.67 114.49 115.14 1200355
20130719 115.65 116.21 114.66 116.14 1666488
20130722 116.87 116.88 115.72 116.12 1177277
20130723 116.43 117.20 116.35 117.15 1097572
20130724 117.05 117.44 115.33 115.97 1755648
20130725 115.17 115.75 114.75 115.53 1374710
20130726 114.86 115.08 113.65 114.66 1894115
20130729 114.57 115.77 114.34 115.22 1218045
20130730 115.91 116.37 114.86 115.02 1181852
20130731 115.63 116.17 115.05 115.50 1957249
20130801 116.14 116.66 115.72 116.40 1276604
20130802 116.36 117.54 115.99 117.42 1528630
20130805 117.49 118.23 116.99 118.10 1358952
20130806 117.29 117.96 117.07 117.54 1330282
20130807 117.50 117.87 116.82 117.69 1315779
20130808 116.43 117.27 114.48 115.77 2405941
20130809 115.25 115.63 113.78 114.03 1700291
20130812 113.99 114.60 113.43 114.13 1619171
20130813 114.73 114.74 113.16 114.05 1247536
20130814 113.56 113.66 112.02 112.21 1679707
20130815 110.91 111.22 109.97 110.25 1679808
20130816 110.23 110.96 110.11 110.35 1674130
20130819 110.35 111.38 110.26 110.53 1277145
20130820 110.69 111.72 110.55 111.28 1468793
20130821 111.07 111.31 110.30 110.41 1347923
20130822 110.50 111.02 110.35 110.69 1012489
20130823 111.03 111.92 110.12 111.51 1465142
20130826 111.44 111.56 110.29 110.32 1045951
20130827 109.69 110.32 109.50 110.13 1435331
20130828 110.18 110.18 108.84 108.93 1672000
20130829 108.77 110.34 108.67 109.85 1407445
20130830 110.20 110.64 109.61 110.32 1224619
20130903 111.25 111.57 110.01 110.43 1221476
20130904 110.44 110.73 109.81 109.96 1417484
20130905 111.44 113.51 111.44 113.04 2600022
20130906 112.72 113.42 111.56 112.77 2263269
20130909 112.59 113.87 112.36 113.76 1279680
20130910 114.25 115.94 113.93 115.70 1688732
20130911 115.95 117.69 115.88 117.60 1833938
20130912 117.42 117.68 116.23 116.56 1390207
20130913 116.89 116.93 115.29 115.41 1684270
20130916 116.72 116.82 115.34 115.73 1791856
20130917 115.68 116.88 115.47 116.28 1004782
20130918 116.05 117.42 115.34 117.00 1884841
20130919 117.42 117.82 117.00 117.55 1236585
20130920 117.71 117.80 115.99 116.31 2623344
20130923 115.46 116.54 115.43 115.95 1787293
20130924 115.70 116.45 114.71 114.73 1673116
20130925 114.84 114.96 113.41 113.82 2300585
20130926 114.29 114.87 113.65 114.79 1053657
20130927 114.01 114.60 113.83 114.12 910074
20130930 113.44 113.96 113.15 113.58 1854624
20131001 113.52 113.58 113.07 113.41 1472545
20131002 113.04 113.50 112.74 113.23 1663179
20131003 112.76 113.55 112.33 112.84 1630527
20131004 112.60 113.36 112.45 112.86 1100099
20131007 112.24 112.59 111.79 111.84 1312027
20131008 111.92 112.22 110.57 110.66 2178701
20131009 109.55 113.64 108.63 113.01 5934491
20131010 113.39 114.36 112.55 114.10 2421759
20131011 113.57 114.40 113.15 114.30 1584897
20131014 113.42 114.69 113.42 114.65 1211843
20131015 114.16 114.51 113.68 113.77 1524158
20131016 114.66 115.87 114.02 115.74 1880886
20131017 115.61 117.06 115.48 116.63 2129116
20131018 116.69 116.71 115.02 116.01 2765306
20131021 115.79 115.88 115.14 115.76 1474978
20131022 115.56 117.25 115.47 116.18 1405417
20131023 115.63 116.40 115.40 115.54 1199776
20131024 113.94 115.19 113.59 114.63 2281623
20131025 114.37 114.85 113.70 114.83 1865879
20131028 114.59 116.66 114.59 115.73 1827651
20131029 116.04 117.35 115.75 117.11 1907352
20131030 116.95 117.26 115.59 116.13 1124131
20131031 116.23 116.96 115.85 116.37 1609943
20131101 117.07 118.14 116.91 117.97 2215712
20131104 118.34 118.74 117.61 118.68 1611160
20131105 118.49 118.77 117.45 118.47 1439589
20131106 118.78 122.84 118.66 122.36 3101855
20131107 123.02 123.02 120.82 121.08 2493957
20131108 120.52 121.19 119.45 121.08 2346722
20131111 121.04 121.96 120.41 121.32 1293572
20131112 119.93 121.03 119.84 120.76 1610247
20131113 120.53 121.78 120.22 121.78 1698515
20131114 121.99 122.66 121.46 122.34 1505026
20131115 122.26 123.28 121.99 122.88 1804616
20131118 123.25 123.25 121.53 121.91 1342791
20131119 122.14 122.70 121.73 122.23 1247715
20131120 122.60 122.80 121.04 121.37 1148898
20131121 121.56 122.79 120.93 122.49 1177521
20131122 122.85 123.93 122.60 123.79 1519187
20131125 124.25 124.69 123.49 123.75 1407827
20131126 123.79 124.69 123.63 123.76 1615982
20131127 124.23 124.47 123.78 123.96 883394
20131129 124.28 124.60 123.72 124.01 733700
20131202 124.24 124.27 122.05 122.29 1461433
20131203 122.32 122.57 121.58 122.42 1788129
20131204 121.87 123.05 120.98 121.58 1662811
20131205 120.13 120.97 119.14 119.58 3367092
20131206 120.62 120.77 119.65 120.68 1754650
20131209 121.43 121.45 120.01 120.28 2217588
20131210 119.82 120.11 118.61 118.68 3199496
20131211 116.76 118.94 115.65 117.23 6183555
20131212 117.18 118.05 116.76 116.88 2046755
20131213 117.66 117.70 116.08 116.58 1742311
20131216 116.59 117.55 116.20 116.67 2093180
20131217 116.83 117.02 115.70 116.22 1742513
20131218 116.45 117.26 114.54 117.16 3203845
20131219 116.51 117.10 115.92 116.66 2366169
20131220 116.36 117.70 116.36 117.19 3041408
20131223 117.75 117.78 116.79 117.35 1195120
20131224 117.35 117.51 116.84 117.35 619509
20131226 117.34 117.76 117.25 117.29 1183287
20131227 117.53 117.96 116.91 117.19 1006486
20131230 117.60 118.02 117.23 117.43 822100
20131231 117.84 118.36 117.37 117.67 1195222
20140102 117.37 117.95 116.41 116.48 1636919
20140103 116.87 117.02 115.80 115.96 1308301
20140106 116.16 116.42 114.58 115.08 2144460
20140107 115.07 115.24 114.07 114.55 2318732
20140108 114.73 114.73 112.63 112.76 4652636
20140109 114.89 117.75 112.76 117.17 5825302
20140110 116.86 117.31 115.34 116.52 2822127
20140113 115.74 116.20 113.28 113.47 3200406
20140114 113.90 115.51 113.82 114.92 2347154
20140115 114.76 115.37 113.95 114.92 1868640
20140116 115.12 115.15 114.00 114.25 1960378
20140117 114.29 115.29 114.12 114.97 2739087
20140121 114.30 114.80 113.54 113.63 2134953
20140122 113.71 113.86 112.40 112.46 2530225
20140123 112.22 112.25 111.13 111.52 2187042
20140124 111.42 111.59 110.65 110.86 3219523
20140127 111.29 112.44 110.76 111.80 3828209
20140128 112.25 113.46 112.16 113.09 2389128
20140129 112.76 112.90 110.84 110.96 2382959
20140130 111.47 112.21 110.82 111.45 1644403
20140131 110.03 112.00 109.87 111.09 2168128
20140203 111.68 111.72 108.81 108.93 3147508
20140204 109.48 110.07 108.26 109.64 2558545
20140205 108.97 109.55 108.56 109.26 2401367
20140206 111.73 113.28 111.72 112.97 3781682
20140207 112.79 113.31 112.10 112.75 2219206
20140210 112.75 112.81 111.31 112.56 1893117
20140211 112.62 113.85 112.22 113.69 1789141
20140212 113.89 114.43 113.31 113.82 1752845
20140213 113.15 114.93 113.15 114.81 1597100
20140214 114.16 115.48 113.51 115.10 1531130
20140218 115.30 115.40 113.93 114.36 2074424
20140219 114.12 114.30 113.28 113.92 1818311
20140220 113.58 114.55 112.90 114.07 1853112
20140221 114.40 114.49 111.94 112.21 3686150
20140224 112.48 113.82 112.22 112.96 2301789
20140225 113.01 114.89 113.01 114.46 1937541
20140226 114.50 115.82 114.37 114.88 1941273
20140227 115.03 115.41 114.28 115.22 1386379
20140228 115.49 116.46 114.89 115.79 2121329
20140303 115.22 116.06 114.12 114.75 1681529
20140304 115.60 115.90 114.85 115.64 1824061
20140305 115.56 115.94 114.81 115.46 2325796
20140306 112.17 113.65 111.30 112.28 8999661
20140307 112.82 113.02 112.16 112.52 2930925
20140310 112.23 113.60 112.02 113.60 2339313
20140311 113.57 113.76 112.94 113.72 2220990
20140312 113.40 114.62 113.26 114.21 2192343
20140313 114.66 114.79 113.20 113.42 2541560
20140314 113.96 113.96 112.35 112.47 2309959
20140317 113.15 113.47 112.41 112.48 2208281
20140318 112.92 113.13 112.04 112.87 2522798
20140319 112.56 113.26 111.49 111.87 1649855
20140320 111.59 112.24 111.16 112.18 1420474
20140321 113.42 113.59 112.32 112.85 4481018
20140324 113.01 113.01 111.91 112.39 2523504
20140325 112.84 113.47 112.81 112.95 2218569
20140326 113.29 113.48 111.49 111.52 1922511
20140327 111.53 111.96 110.85 111.06 2057276
20140328 111.38 111.82 110.19 110.70 2819865
20140331 110.97 111.31 110.61 110.72 2137973
20140401 111.24 111.58 110.55 110.89 2588566
20140402 110.93 111.04 109.98 110.59 3325534
20140403 110.77 111.18 110.32 110.73 2349198
20140404 110.98 111.03 109.67 109.69 2739874
20140407 109.77 110.17 109.41 109.83 3146588
20140408 109.60 111.77 109.43 111.69 3897577
20140409 111.75 112.16 111.14 112.07 2924872
20140410 113.13 113.45 110.97 111.11 3333906
20140411 110.48 111.81 110.44 111.11 3124800
20140414 111.52 112.02 110.57 111.59 2540955
20140415 111.61 111.98 110.49 111.09 2142210
20140416 111.83 112.66 111.30 112.51 2476397
20140417 112.54 113.04 112.14 112.52 1673459
20140421 112.53 113.11 112.42 113.11 1842722
20140422 113.01 113.24 112.53 112.58 2335278
20140423 112.50 114.00 112.35 113.80 2008555
20140424 113.91 114.31 113.15 114.04 1956202
20140425 113.86 114.30 113.21 114.02 1736202
20140428 114.11 115.60 114.11 114.59 3045111
20140429 114.38 114.95 114.16 114.40 1594074
20140430 114.05 114.76 113.77 114.68 1648040
20140501 114.68 115.00 113.95 114.56 1178180
20140502 115.14 115.14 114.07 114.16 1332614
20140505 114.07 114.07 112.95 113.50 1410185
20140506 113.29 113.50 111.80 111.86 1962255
20140507 111.86 112.11 110.65 111.01 2976317
20140508 112.10 113.83 111.99 113.74 2579185
20140509 113.56 114.67 113.31 114.39 1971636
20140512 114.78 115.90 114.58 115.50 1957413
20140513 115.31 115.59 115.08 115.29 1240115
20140514 115.08 115.45 114.22 114.48 1262375
20140515 114.12 114.16 112.98 113.71 1893815
20140516 113.94 115.17 113.72 114.96 2157392
20140519 114.44 115.90 114.23 115.72 2225272
20140520 115.14 115.46 114.34 114.48 2138888
20140521 114.45 114.67 113.52 113.88 1722354
20140522 113.89 114.36 113.76 114.09 1065874
20140523 114.43 114.50 113.87 114.30 1106502
20140527 114.36 114.57 112.98 113.23 2598464
20140528 113.36 114.31 113.32 113.60 2402264
20140529 113.94 114.54 112.87 113.50 2993478
20140530 113.97 115.44 113.37 115.37 2637181
20140602 115.19 115.49 114.89 115.03 1088199
20140603 114.82 115.35 114.62 114.86 1133755
20140604 114.64 115.84 114.62 115.66 1300288
20140605 116.34 117.28 116.07 117.09 2629035
20140606 117.03 117.58 116.92 117.57 1674184
20140609 117.55 118.18 116.81 117.12 1632248
20140610 116.71 117.07 116.24 116.44 1095239
20140611 115.81 116.28 115.33 115.59 1123396
20140612 115.48 115.78 114.43 114.79 1431423
20140613 115.05 115.05 114.03 114.65 1236933
20140616 114.67 114.81 114.31 114.78 1511572
20140617 114.75 115.14 114.49 114.80 1514287
20140618 115.01 115.69 114.43 115.62 2125010
20140619 115.92 115.93 115.13 115.61 1645020
20140620 116.00 116.00 114.44 114.71 2974673
20140623 114.55 114.67 113.87 114.57 1510064
20140624 114.88 115.86 114.43 115.66 1917346
20140625 115.35 115.80 115.03 115.62 1195400
20140626 115.59 115.85 114.63 114.99 1259157
20140627 114.98 115.10 114.37 114.84 2491263
20140630 114.97 115.44 114.45 114.51 1394415
20140701 114.89 115.05 114.26 114.79 1510164
20140702 114.60 115.26 114.60 115.10 1128525
20140703 115.21 115.94 115.15 115.70 981501
20140707 115.68 115.84 115.23 115.67 1585788
20140708 115.80 116.99 115.46 116.80 2598766
20140709 116.91 117.68 116.81 117.61 2334146
20140710 117.20 118.33 117.20 117.77 2272286
20140711 117.82 117.94 116.79 117.70 1689075
20140714 117.90 118.18 117.00 117.06 1699903
20140715 117.85 117.94 116.88 117.51 2641041
20140716 117.78 118.13 117.36 117.54 1535177
20140717 117.05 117.24 116.28 116.49 1437022
20140718 117.02 117.49 116.31 117.44 2154180
20140721 117.13 117.60 116.56 116.74 1337866
20140722 116.98 117.73 116.80 117.25 1773594
20140723 117.11 117.45 116.97 117.29 1158200
20140724 117.20 117.97 117.16 117.83 1351200
20140725 117.65 117.72 116.77 117.25 1547709
20140728 117.14 117.36 116.51 116.82 1406243
20140729 118.62 119.29 118.22 118.59 2551509
20140730 118.48 118.76 117.14 117.87 2030159
20140731 117.24 118.03 116.98 117.24 2483232
20140801 117.49 118.02 117.16 117.57 2094927
20140804 117.25 118.07 116.81 117.84 1688173
20140805 117.20 117.89 116.99 117.74 1803271
20140806 117.64 119.66 117.49 119.28 2867227
20140807 117.91 118.69 117.17 117.49 2705207
20140808 117.65 119.09 117.50 118.85 2325925
20140811 119.09 119.20 118.39 118.87 1230788
20140812 118.46 118.96 118.24 118.70 1084910
20140813 118.69 118.79 117.94 118.33 1461887
20140814 118.20 118.96 118.00 118.95 1070673
20140815 119.60 119.64 117.47 118.26 2025146
20140818 118.69 119.37 118.64 119.15 1236102
20140819 119.07 120.44 118.93 120.30 1713338
20140820 120.14 120.92 119.78 120.60 1290543
20140821 120.48 121.56 120.41 121.30 1548311
20140822 121.58 121.74 120.84 120.98 1405040
20140825 121.47 121.68 120.81 121.08 1100150
20140826 121.12 121.28 120.55 120.78 1388998
20140827 121.27 121.27 120.52 120.93 1030870
20140828 120.70 120.94 120.39 120.66 801476
20140829 121.36 121.36 120.27 120.77 1050020
20140902 120.69 121.31 120.59 121.25 1473717
20140903 121.38 121.62 120.80 121.04 1905937
20140904 122.68 124.85 122.24 124.83 4451832
20140905 124.72 126.70 124.39 126.68 2918159
20140908 126.72 126.99 125.93 126.27 2062743
20140909 125.81 126.16 125.41 125.78 1504397
20140910 125.98 126.16 125.54 125.84 1017536
20140911 125.83 126.20 125.31 125.61 1515125
20140912 125.92 125.92 124.70 125.05 1602451
20140915 125.24 126.20 125.13 125.38 1619495
20140916 125.27 126.46 125.19 126.10 1688774
20140917 125.70 126.23 125.34 125.68 1598140
20140918 125.88 126.47 125.63 126.15 1405140
20140919 126.96 126.96 126.14 126.17 3026339
20140922 126.04 126.17 125.25 125.50 1457475
20140923 125.63 125.66 124.89 125.18 1567159
20140924 125.76 127.45 125.25 127.29 2081692
20140925 127.12 127.22 125.27 125.33 1824626
20140926 125.09 125.34 124.06 125.21 2050612
20140929 124.71 125.27 124.46 125.00 1174041
20140930 124.54 125.27 124.45 125.00 1669625
20141001 124.93 125.35 124.13 124.44 1412358
20141002 124.67 125.88 124.50 125.46 1549815
20141003 125.87 127.32 125.68 126.76 1774898
20141006 127.23 127.34 125.60 125.88 1912454
20141007 125.03 125.50 124.43 124.95 2340162
20141008 127.87 128.62 126.83 128.40 4273570
20141009 127.89 130.40 127.86 128.08 2970394
20141010 127.93 131.07 127.93 128.57 3361708
20141013 128.24 128.52 126.56 126.64 2451550
20141014 127.17 127.65 124.95 125.92 4013897
20141015 124.78 125.37 122.96 123.98 3794128
20141016 122.36 123.53 121.73 122.63 3552101
20141017 123.45 125.42 122.86 124.33 3207208
20141020 124.51 128.54 124.33 128.09 3508889
20141021 128.61 130.31 127.84 129.94 2111068
20141022 130.22 131.25 129.98 130.20 1884882
20141023 130.69 131.14 130.01 130.25 1768180
20141024 128.25 130.20 128.23 130.10 2496767
20141027 128.91 130.92 128.91 130.58 1633832
20141028 130.63 131.16 129.82 130.72 1443439
20141029 130.95 131.66 130.59 131.59 1710230
20141030 131.16 132.96 130.99 132.66 1305381
20141031 134.10 134.15 132.37 133.02 2380065
20141103 133.47 133.94 133.02 133.92 1952056
20141104 134.26 136.37 133.64 136.20 2809778
20141105 137.13 137.45 135.68 136.15 2122298
20141106 137.03 137.31 136.25 136.73 1690278
20141107 136.69 137.55 136.17 137.35 1593528
20141110 137.49 137.53 135.63 137.33 1963085
20141111 137.42 137.59 136.31 136.70 1499384
20141112 136.70 137.35 136.15 136.90 1910200
20141113 137.64 138.76 137.34 138.71 2235900
20141114 138.93 138.93 138.07 138.48 1598600
20141117 137.21 138.50 137.21 138.47 1228100
20141118 138.48 139.34 138.04 139.21 1574600
20141119 139.09 140.14 139.09 140.01 1362600
20141120 139.06 140.01 139.02 139.25 1516900
20141121 140.80 140.83 139.23 139.72 1849200
20141124 139.33 139.99 139.19 139.80 1645800
20141125 140.10 140.35 138.74 138.87 1865800
20141126 139.50 140.88 139.04 139.75 1631900
20141128 141.30 142.97 140.31 142.12 1442600
20141201 143.32 143.32 141.27 141.98 1952100
20141202 142.43 143.35 141.76 143.06 1764100
20141203 142.98 143.30 141.98 142.69 1793900
20141204 143.49 143.49 142.02 143.02 1315900
20141205 143.18 143.31 141.96 143.25 1198000
20141208 143.05 143.05 141.95 142.33 1945100
20141209 142.13 143.13 140.88 143.04 2090300
20141210 144.94 146.82 139.40 140.25 4910300
20141211 141.09 142.68 140.67 141.41 2401300
20141212 139.99 141.36 137.83 137.88 3663400
20141215 138.65 139.50 137.06 138.19 2451200
20141216 138.53 139.30 136.55 137.31 2470100
20141217 137.31 139.62 136.78 139.33 2428500
20141218 140.18 141.56 139.29 141.56 2903400
20141219 141.50 142.50 141.33 141.77 4030000
20141222 142.34 143.27 141.85 143.21 1776900
20141223 144.53 144.97 143.67 144.15 1459700
20141224 144.56 144.87 143.60 143.65 738700
20141226 143.61 143.87 143.08 143.44 1226000
20141229 143.35 143.85 142.74 143.34 1356400
20141230 143.00 144.09 143.00 143.49 1158800
20141231 143.49 144.13 141.69 141.75 1477900