20000103 14.86 15.03 14.38 14.53 1599489
20000104 14.67 14.67 14.08 14.22 3299280
20000105 14.30 14.47 14.13 14.47 1903517
20000106 14.30 15.48 14.24 15.20 1161279
20000107 15.25 15.81 15.14 15.28 1215219
20000110 15.31 15.37 14.78 15.08 851010
20000111 15.08 15.34 14.98 15.31 1204520
20000112 15.25 15.25 15.03 15.08 826492
20000113 15.17 15.51 15.14 15.42 1799648
20000114 15.42 15.59 15.03 15.51 1592356
20000118 15.51 16.77 15.51 16.77 2150038
20000119 16.77 17.27 16.77 17.22 2438017
20000120 17.10 17.83 17.10 17.47 2655562
20000121 17.72 18.73 17.72 18.53 2646200
20000124 18.62 18.87 17.61 18.06 4506921
20000125 17.95 17.97 17.55 17.61 1327558
20000126 17.64 18.08 17.16 17.16 1489379
20000127 17.22 17.72 16.57 16.85 1643622
20000128 16.82 17.10 16.60 16.85 1308835
20000131 16.82 16.82 15.76 15.76 2126411
20000201 15.76 16.35 15.76 16.18 2082724
20000202 16.29 16.51 15.98 15.98 1239292
20000203 16.26 16.29 15.98 16.12 913421
20000204 16.12 16.49 15.98 16.15 1039579
20000207 16.04 16.60 16.04 16.15 1193821
20000208 16.15 16.20 15.76 16.15 594236
20000209 16.15 16.43 15.81 15.84 2244099
20000210 15.93 17.02 15.93 16.65 1385065
20000211 16.82 16.82 16.15 16.15 839865
20000214 16.32 16.88 16.15 16.69 1248208
20000215 16.69 17.22 16.65 17.08 2124628
20000216 16.91 17.47 16.88 17.22 859926
20000217 17.50 17.50 17.16 17.33 1426077
20000218 17.22 17.44 17.02 17.10 2017193
20000222 17.25 17.25 16.63 17.19 1491608
20000223 17.08 17.10 16.15 16.55 842094
20000224 16.43 16.65 16.04 16.35 1642730
20000225 16.55 16.55 16.04 16.12 1998915
20000228 15.81 16.55 15.81 16.46 1014169
20000229 16.43 16.82 16.20 16.71 1786720
20000301 16.82 17.50 16.71 17.44 1405571
20000302 17.83 18.51 17.78 18.39 2952457
20000303 18.34 18.37 17.55 17.92 1746599
20000306 18.00 18.28 17.61 18.22 692755
20000307 18.12 20.30 18.06 20.30 3094218
20000308 20.02 20.24 19.24 19.85 3410282
20000309 19.74 19.91 19.18 19.88 1280304
20000310 19.83 20.10 19.40 19.77 2154941
20000313 19.18 19.88 19.07 19.85 898264
20000314 19.74 20.10 19.54 19.91 1749720
20000315 19.79 19.91 19.09 19.26 1405571
20000316 19.07 19.85 19.01 19.77 1224135
20000317 19.29 19.69 19.09 19.46 984747
20000320 19.29 19.29 18.73 18.96 575513
20000321 18.84 19.63 18.79 19.38 885336
20000322 19.29 19.46 19.15 19.26 1210316
20000323 19.32 19.32 18.87 19.12 749370
20000324 19.07 19.49 18.67 19.07 820251
20000327 18.98 19.26 18.62 18.76 1054735
20000328 18.65 19.74 18.62 19.07 1388631
20000329 19.18 20.19 19.18 20.02 2205315
20000330 20.10 21.31 20.10 21.20 5626742
20000331 21.42 21.79 20.97 21.79 2385414
20000403 21.71 22.35 21.65 22.01 1838432
20000404 21.98 21.98 20.53 21.31 2417065
20000405 21.20 21.42 20.96 21.20 1315967
20000406 21.09 21.65 20.69 21.65 1879890
20000407 21.81 21.84 21.11 21.26 1151472
20000410 21.14 21.14 20.36 20.47 1926252
20000411 20.75 20.97 20.44 20.50 2796431
20000412 20.50 21.03 20.47 20.75 2165640
20000413 20.92 21.53 20.86 21.42 1399776
20000414 21.26 21.40 20.75 21.03 1537970
20000417 20.69 20.75 19.69 19.88 2014072
20000418 19.83 20.05 19.63 19.94 1383727
20000419 19.96 20.66 19.91 20.61 3638971
20000420 20.53 20.53 20.14 20.41 2177231
20000424 20.39 20.39 20.05 20.22 1076579
20000425 20.33 20.78 20.30 20.75 1685526
20000426 20.75 21.09 20.66 21.03 1362775
20000427 21.03 21.67 20.75 21.45 1289666
20000428 21.36 21.65 20.86 21.59 1921348
20000501 21.42 21.90 21.31 21.48 3138351
20000502 21.36 21.53 21.14 21.14 1673936
20000503 21.36 21.42 20.81 20.92 1295461
20000504 20.75 22.26 20.75 21.98 4058904
20000505 21.93 22.43 21.76 22.29 2918577
20000508 22.41 23.44 22.01 22.85 2459861
20000509 22.85 23.08 22.21 22.49 1310618
20000510 22.21 22.32 21.93 22.01 1270943
20000511 22.43 23.16 22.43 23.11 2617670
20000512 23.11 23.89 22.83 23.64 3821298
20000515 23.67 25.35 23.67 25.24 4243460
20000516 25.24 25.24 24.11 25.07 3981337
20000517 24.90 25.99 24.68 25.57 1971276
20000518 25.57 26.47 25.57 26.25 2244545
20000519 26.25 26.44 25.91 25.97 1315522
20000522 25.91 26.25 25.74 25.97 1696225
20000523 25.97 26.19 25.74 25.94 2505777
20000524 26.02 26.69 25.74 26.69 2891384
20000525 26.25 26.33 25.63 26.33 2901191
20000526 25.80 25.80 24.68 24.95 9792188
20000530 25.35 25.57 25.01 25.40 5156435
20000531 25.52 27.09 25.35 26.83 5093133
20000601 26.86 27.14 26.64 26.92 3392004
20000602 26.75 26.81 26.19 26.30 2532524
20000605 26.30 26.52 25.68 25.82 1870082
20000606 25.80 26.30 25.74 26.08 2418848
20000607 26.13 26.58 25.77 26.25 3074603
20000608 26.13 26.75 25.85 26.47 2126411
20000609 26.64 26.64 26.13 26.30 1666357
20000612 26.25 26.95 26.19 26.56 2144242
20000613 26.58 26.92 26.47 26.81 1186243
20000614 26.89 27.34 26.83 26.97 2619899
20000615 27.06 27.14 26.47 26.69 3031361
20000616 26.78 27.06 26.69 26.92 1626682
20000619 26.86 26.86 26.30 26.58 2485271
20000620 26.47 26.47 26.02 26.16 3062121
20000621 26.27 26.52 25.63 25.82 12607788
20000622 26.02 26.25 25.88 26.13 3137459
20000623 26.30 26.47 26.19 26.33 4195315
20000626 26.44 26.44 25.24 25.63 2555705
20000627 25.60 25.60 24.79 25.26 1828178
20000628 25.29 25.29 24.56 24.73 3221713
20000629 24.70 24.90 24.59 24.87 3709406
20000630 24.90 25.21 24.37 25.12 4585380
20000703 25.01 25.01 24.76 24.95 755166
20000705 24.68 24.68 21.59 21.62 5825563
20000706 21.98 22.66 21.87 22.32 8178880
20000707 22.04 22.49 21.81 22.26 1797419
20000710 22.15 22.35 21.53 21.59 2361787
20000711 21.59 23.75 21.53 23.47 3544464
20000712 23.47 23.78 22.93 23.22 2021651
20000713 23.28 23.28 21.59 22.04 3901095
20000714 22.18 22.18 21.76 22.12 986530
20000717 22.38 22.43 21.73 21.73 927686
20000718 21.65 22.15 21.31 21.36 2648875
20000719 21.65 21.96 20.69 20.75 3156628
20000720 20.86 21.53 20.86 21.11 2250340
20000721 20.92 20.97 20.14 20.58 3406715
20000724 20.19 20.41 19.52 19.74 6482655
20000725 19.96 19.96 19.09 19.29 5266545
20000726 19.40 19.85 19.29 19.83 2532078
20000727 20.19 20.50 20.14 20.22 3910010
20000728 20.41 20.50 20.14 20.36 1874986
20000731 20.53 20.89 20.41 20.53 2226267
20000801 20.66 20.66 20.24 20.64 2408149
20000802 20.83 22.21 20.83 22.07 3431234
20000803 22.49 22.83 21.59 21.61 3647887
20000804 21.59 22.18 21.59 22.10 1394426
20000807 22.32 23.22 22.29 23.06 1511223
20000808 23.30 23.44 22.83 22.97 1640947
20000809 23.22 23.67 23.22 23.41 3094218
20000810 23.38 23.53 23.28 23.30 3067470
20000811 23.41 23.72 23.41 23.67 2228942
20000814 23.67 24.79 23.67 24.68 2372486
20000815 24.68 24.93 24.31 24.31 2585573
20000816 24.31 25.07 24.28 24.79 2048844
20000817 24.90 25.91 24.90 25.55 3805696
20000818 26.25 26.44 24.98 25.43 2003373
20000821 25.32 25.80 25.01 25.24 1937842
20000822 25.01 25.68 25.01 25.26 1517910
20000823 25.57 28.15 25.35 27.81 4287147
20000824 27.37 27.37 26.13 26.64 8147675
20000825 26.69 27.03 26.52 26.78 4826997
20000828 27.00 27.34 26.47 27.06 2677851
20000829 27.34 27.82 27.09 27.26 69116816
20000830 27.09 27.37 26.81 27.34 7507077
20000831 26.97 27.12 26.13 26.28 4091446
20000901 26.69 27.26 26.69 26.86 3838238
20000905 26.86 26.89 26.38 26.75 2160291
20000906 26.81 27.23 26.75 27.23 5501921
20000907 27.26 27.26 26.67 26.95 3443716
20000908 26.92 26.92 26.16 26.27 2595380
20000911 26.16 27.09 25.91 26.95 3580127
20000912 26.58 27.14 26.42 26.58 3009964
20000913 26.56 26.58 25.57 26.11 3875239
20000914 25.99 26.11 25.80 26.08 2112146
20000915 26.33 27.93 26.30 27.82 8335798
20000918 27.99 28.07 27.14 27.38 3702719
20000919 27.56 27.56 26.42 26.44 3858299
20000920 26.64 27.12 26.44 26.69 3707177
20000921 26.69 26.69 25.52 25.80 5912938
20000922 25.74 25.91 25.15 25.32 2695237
20000925 24.90 25.94 24.60 25.91 5432378
20000926 26.69 26.69 26.20 26.47 4193978
20000927 26.47 26.96 26.47 26.96 4100362
20000928 27.01 27.17 26.67 26.87 2354209
20000929 27.14 27.28 26.92 26.99 3793660
20001002 26.99 27.37 26.99 27.23 3038940
20001003 27.21 27.37 27.02 27.31 2519150
20001004 26.96 26.97 26.47 26.47 2836106
20001005 26.31 26.35 25.31 25.35 4330835
20001006 25.35 26.20 25.06 25.34 3339847
20001009 25.57 25.93 25.57 25.91 2255244
20001010 26.29 27.42 26.25 27.12 4146278
20001011 27.59 28.71 27.59 28.22 4912589
20001012 28.37 29.05 28.35 28.71 6206267
20001013 28.71 28.71 27.55 27.85 4015216
20001016 27.48 27.66 27.03 27.14 2452728
20001017 27.14 27.88 27.14 27.41 3303738
20001018 27.59 27.73 27.37 27.37 2886480
20001019 27.14 27.46 26.56 26.67 2440246
20001020 26.47 27.03 26.38 26.96 2866420
20001023 26.92 26.95 26.29 26.41 1615983
20001024 26.42 26.42 25.08 25.57 4125772
20001025 25.80 25.85 23.54 23.58 5094025
20001026 22.88 24.23 22.88 23.89 3869889
20001027 24.00 24.00 22.18 22.61 4960734
20001030 21.98 22.57 21.76 22.25 4486861
20001031 22.32 22.66 22.32 22.61 4804708
20001101 23.11 24.00 23.11 23.82 4132905
20001102 23.55 23.60 22.61 22.88 2516476
20001103 22.66 22.97 22.66 22.93 3247123
20001106 22.66 22.70 21.98 22.66 2910107
20001107 22.61 23.32 22.52 23.22 7110326
20001108 24.00 24.00 23.17 23.55 4906793
20001109 23.55 23.64 23.15 23.44 4313003
20001110 23.44 23.55 22.86 23.19 3890841
20001113 23.19 23.58 22.54 23.06 3476704
20001114 22.77 23.55 22.70 23.44 3382643
20001115 23.83 24.63 23.82 24.41 5966878
20001116 24.14 24.50 24.00 24.25 3164652
20001117 24.36 24.36 23.23 23.55 2945770
20001120 23.77 24.02 22.89 23.39 2748732
20001121 23.49 24.06 23.33 24.05 3973758
20001122 24.23 24.56 23.99 24.56 3240436
20001124 24.39 24.47 24.05 24.34 898709
20001127 24.23 24.41 23.94 24.23 2387643
20001128 24.49 24.49 23.97 24.19 2507114
20001129 24.00 24.05 22.75 23.19 3340739
20001130 23.11 23.37 21.53 22.10 5575030
20001201 22.10 22.88 22.10 22.54 4329497
20001204 23.33 23.89 23.15 23.48 3335389
20001205 24.00 24.41 22.84 23.08 3235087
20001206 23.67 23.71 23.10 23.29 4704405
20001207 23.06 23.64 23.06 23.23 3057663
20001208 23.22 23.22 22.66 22.66 2695683
20001211 23.26 24.02 23.22 23.89 3522620
20001212 24.00 24.54 24.00 24.53 3651899
20001213 24.67 25.28 24.32 24.32 4215821
20001214 24.68 24.85 23.42 23.60 4145832
20001215 23.58 24.38 23.44 24.20 3695140
20001218 24.45 25.95 24.36 25.03 4922396
20001219 25.35 26.13 25.30 25.48 4140483
20001220 25.46 25.57 24.94 25.12 2716635
20001221 25.26 25.26 24.76 25.15 5806394
20001222 25.12 25.57 25.07 25.49 3063012
20001226 25.68 28.00 25.68 27.31 4548825
20001227 27.82 27.91 27.21 27.53 3784298
20001228 27.46 27.91 27.37 27.56 3098230
20001229 27.64 27.70 26.69 27.35 3014867
20010102 26.92 27.68 26.20 26.47 4336630
20010103 26.81 26.87 25.19 25.24 3841805
20010104 25.15 25.15 23.58 24.14 5514403
20010105 24.23 26.13 24.16 25.98 5241580
20010108 26.07 26.77 25.52 26.33 4142266
20010109 26.47 26.85 25.21 25.53 5511282
20010110 25.80 26.34 25.73 26.10 3506572
20010111 26.10 26.67 26.07 26.49 2995698
20010112 26.67 26.67 25.42 25.64 4272436
20010116 26.58 26.67 25.95 26.67 4624609
20010117 26.43 26.43 25.79 25.97 5372642
20010118 25.97 25.97 24.18 24.68 7705007
20010119 24.59 25.25 24.05 24.61 4273774
20010122 24.68 25.28 24.68 25.03 3567645
20010123 25.01 25.89 24.86 25.49 2281099
20010124 25.49 26.29 25.49 25.90 2613212
20010125 26.07 26.69 26.02 26.56 2634164
20010126 26.69 26.92 25.96 26.22 4251039
20010129 26.13 26.13 25.34 25.34 2552585
20010130 25.34 25.35 24.79 25.05 5163122
20010131 25.05 25.55 24.55 24.59 5846070
20010201 24.74 24.83 23.46 24.13 6428715
20010202 24.00 25.08 23.96 24.99 7848551
20010205 24.88 26.02 24.88 26.02 4971433
20010206 26.02 26.09 25.58 26.07 3656803
20010207 26.24 26.58 25.71 26.47 3804804
20010208 26.74 26.74 26.31 26.32 3153062
20010209 26.32 26.85 26.29 26.79 2927493
20010212 26.81 26.81 26.25 26.49 2059988
20010213 26.13 26.69 26.13 26.47 3258713
20010214 26.73 26.88 25.98 26.03 3770033
20010215 26.25 26.29 25.42 25.90 2664923
20010216 26.25 26.51 25.60 25.84 3401366
20010220 26.02 26.38 25.95 26.29 2994807
20010221 26.69 26.81 25.66 25.66 5061482
20010222 26.36 26.36 25.35 25.94 2918577
20010223 25.94 26.09 25.23 25.26 2203086
20010226 25.01 26.01 25.01 25.89 4291605
20010227 25.89 26.36 25.84 26.28 5686032
20010228 26.58 26.58 25.48 25.57 4499343
20010301 26.02 26.40 25.60 26.35 7181206
20010302 26.58 26.91 26.29 26.47 4853745
20010305 26.69 27.30 26.60 27.13 3893070
20010306 27.14 27.46 26.99 27.44 3903769
20010307 28.04 28.76 28.01 28.52 6493800
20010308 28.71 29.57 28.35 29.30 8145446
20010309 29.27 29.95 29.16 29.75 6335099
20010312 29.39 29.43 28.38 28.69 6719369
20010313 28.71 28.83 27.37 28.26 5500138
20010314 27.82 28.27 27.41 27.79 2550356
20010315 28.00 28.00 27.32 27.68 2325678
20010316 27.68 27.95 27.59 27.67 4126218
20010319 28.04 28.45 27.78 28.44 4762804
20010320 28.31 29.39 28.26 28.73 3791876
20010321 28.71 28.72 28.00 28.22 2910107
20010322 28.09 28.09 26.10 26.74 4611681
20010323 26.74 27.37 26.69 26.92 3716984
20010326 27.14 27.48 26.87 26.91 3030024
20010327 26.91 27.26 26.02 26.02 5577259
20010328 26.02 26.65 25.64 26.26 3755768
20010329 26.27 26.31 25.23 25.33 4337522
20010330 25.12 26.54 25.12 26.11 6025722
20010402 26.11 26.12 24.73 25.01 3540898
20010403 25.46 25.46 23.55 23.55 6254858
20010404 23.73 24.77 23.51 24.72 6326184
20010405 24.72 25.33 24.25 25.28 3791431
20010406 25.28 25.84 24.85 25.66 3071928
20010409 25.77 26.74 25.77 26.70 3121411
20010410 27.14 27.49 26.82 27.16 3509247
20010411 27.32 27.34 26.31 26.47 2565958
20010412 26.69 27.17 26.23 26.47 3524849
20010416 26.78 27.06 26.43 27.06 3516825
20010417 26.81 27.14 26.54 26.94 3269412
20010418 26.92 26.99 26.02 26.20 4594296
20010419 26.27 26.38 24.76 24.90 8279183
20010420 25.24 25.75 24.77 24.78 6876287
20010423 25.08 26.02 25.02 25.99 4337522
20010424 26.25 26.46 25.84 25.99 2622573
20010425 26.20 26.78 25.90 26.38 3671959
20010426 26.65 26.87 26.58 26.60 5098037
20010427 26.60 26.60 26.02 26.48 4726695
20010430 26.48 26.91 26.16 26.47 4929974
20010501 26.56 26.58 25.62 25.88 3075049
20010502 25.35 25.38 24.54 24.61 6142519
20010503 24.61 24.61 23.42 23.81 10340954
20010504 24.00 25.12 24.00 25.12 6263328
20010507 25.35 25.73 25.08 25.23 13065613
20010508 25.35 25.62 24.90 25.62 5119880
20010509 25.66 25.86 25.60 25.79 5904914
20010510 25.95 25.95 25.48 25.59 4440944
20010511 25.59 25.64 25.17 25.43 2650658
20010514 25.53 26.20 25.53 26.20 3354558
20010515 26.13 27.07 26.13 27.00 5925866
20010516 27.05 27.86 27.01 27.37 7692525
20010517 27.37 27.43 26.83 27.15 6838840
20010518 27.17 27.99 27.17 27.82 2699695
20010521 27.91 28.11 27.75 28.00 3589043
20010522 28.09 28.10 27.46 27.72 7262785
20010523 27.59 27.59 27.21 27.35 4867564
20010524 27.34 27.34 26.74 26.80 4159206
20010525 26.80 26.80 26.29 26.34 2788407
20010529 26.43 26.69 25.80 25.96 2999710
20010530 26.02 26.29 25.48 25.76 4833238
20010531 25.75 26.29 25.73 26.12 3736599
20010601 26.47 26.56 25.98 26.40 2378281
20010604 26.69 27.03 26.57 26.73 2558826
20010605 26.62 26.69 26.25 26.31 1697562
20010606 26.25 26.25 25.35 25.57 2826744
20010607 25.30 25.39 24.81 25.07 4736948
20010608 25.57 25.57 24.72 25.08 2811588
20010611 25.08 25.33 24.81 24.81 3193183
20010612 25.12 26.11 24.99 25.91 3840467
20010613 25.89 26.00 25.08 25.12 2747394
20010614 25.28 25.28 24.29 24.38 4256834
20010615 24.29 24.92 24.23 24.80 3589934
20010618 24.83 24.83 23.95 24.32 2750515
20010619 24.14 24.27 23.60 23.89 2188821
20010620 23.87 24.34 23.17 23.19 4146724
20010621 23.19 23.34 21.76 22.05 11072047
20010622 22.05 23.15 22.05 23.11 6657405
20010625 22.77 22.99 22.57 22.85 3856962
20010626 23.06 23.44 22.78 23.27 3561850
20010627 23.11 23.33 22.76 23.00 7569933
20010628 22.52 22.93 22.39 22.71 6956529
20010629 22.81 23.91 22.80 23.55 6926661
20010702 23.66 23.66 22.79 22.84 6536596
20010703 22.93 22.95 22.73 22.88 2983216
20010705 22.88 23.67 22.88 23.17 4979457
20010706 23.19 23.49 22.77 23.39 3022000
20010709 23.33 23.40 22.57 22.70 5887082
20010710 22.88 23.04 22.57 22.79 6804069
20010711 22.88 22.88 22.34 22.57 9947769
20010712 22.72 22.88 22.48 22.81 7593114
20010713 22.81 23.28 22.81 23.11 4029482
20010716 23.11 23.23 22.25 22.28 3846708
20010717 22.45 22.54 21.53 21.90 6599898
20010718 21.67 21.69 21.18 21.49 7989866
20010719 21.49 21.85 21.36 21.59 4632634
20010720 21.76 22.56 21.76 22.48 6237918
20010723 22.59 23.24 22.59 22.93 4878263
20010724 22.97 22.97 22.05 22.22 3472692
20010725 22.30 23.30 21.73 23.15 5155989
20010726 23.02 23.55 22.99 23.44 4815407
20010727 23.49 24.54 23.02 24.45 3770924
20010730 24.41 24.63 23.91 24.01 4089217
20010731 24.45 24.79 23.89 24.32 3554717
20010801 24.00 24.73 23.77 23.96 4103037
20010802 23.87 24.45 23.78 24.09 5886636
20010803 23.89 23.96 23.17 23.28 4466800
20010806 23.28 23.46 23.06 23.28 2699249
20010807 23.41 23.58 22.93 23.01 2738478
20010808 23.11 23.13 21.98 22.05 3125423
20010809 22.05 22.43 21.65 22.39 2974746
20010810 22.21 22.77 22.16 22.34 1609296
20010813 22.43 22.85 22.43 22.55 1126062
20010814 21.09 22.79 20.97 22.77 28766280
20010815 22.63 23.64 22.43 23.63 13860899
20010816 23.63 23.63 23.18 23.46 8002794
20010817 23.33 23.41 23.11 23.33 3673742
20010820 23.28 23.28 22.42 22.44 4973216
20010821 22.51 22.59 22.37 22.43 4645561
20010822 22.57 22.86 21.86 21.98 7640814
20010823 21.98 22.12 21.71 22.03 3266292
20010824 22.03 22.03 21.71 21.96 2897179
20010827 21.96 22.09 21.78 22.01 2076037
20010828 22.09 22.09 21.36 21.45 5848299
20010829 21.53 21.85 20.98 21.08 7644826
20010830 21.08 21.27 20.77 21.08 7823587
20010831 21.09 21.31 20.75 20.76 3897974
20010904 20.19 20.19 19.56 19.68 18289808
20010905 19.68 19.68 18.89 19.29 9852370
20010906 19.29 19.51 18.88 19.25 5098482
20010907 19.14 19.52 19.13 19.18 13164578
20010910 18.98 19.59 18.96 19.46 7420149
20010917 19.63 19.85 18.78 19.25 7296665
20010918 19.26 19.26 17.95 17.96 5550958
20010919 17.96 18.04 16.27 16.96 10802791
20010920 16.85 16.93 16.02 16.44 13212277
20010921 15.99 17.14 15.81 16.75 6447438
20010924 16.38 16.48 14.47 14.85 16565052
20010925 14.92 15.03 14.13 14.64 22200710
20010926 14.92 15.21 13.91 13.98 15438990
20010927 13.98 14.95 13.71 14.85 13074529
20010928 15.03 15.70 14.92 15.43 7064855
20011001 15.48 15.48 14.60 14.83 6257978
20011002 14.83 15.23 14.83 14.92 5310678
20011003 14.36 15.01 14.11 14.97 8039794
20011004 14.98 16.26 14.98 16.09 7035433
20011005 16.22 16.55 15.80 16.55 6341341
20011008 16.55 16.82 16.24 16.42 5268774
20011009 16.60 16.80 16.11 16.72 6186652
20011010 16.94 17.09 16.78 16.89 5557199
20011011 16.73 16.85 16.44 16.49 9052180
20011012 16.49 16.64 15.70 16.24 7300231
20011015 16.02 16.13 15.61 15.92 2775479
20011016 16.15 16.69 16.07 16.60 4943794
20011017 16.78 17.27 16.22 16.26 5260304
20011018 16.31 16.33 15.73 15.94 5259412
20011019 15.94 16.56 15.58 16.29 3828877
20011022 16.24 16.80 16.02 16.47 4674983
20011023 16.38 16.87 16.22 16.42 4774840
20011024 16.28 16.80 15.88 16.66 6814322
20011025 16.73 17.30 16.60 17.16 5432824
20011026 17.12 17.92 17.12 17.90 5836262
20011029 17.74 18.51 17.50 18.26 9138663
20011030 17.83 17.83 17.00 17.21 4464125
20011031 17.18 17.75 16.67 17.18 5991397
20011101 17.09 17.45 16.71 17.34 6581175
20011102 17.34 17.34 16.83 16.94 4100362
20011105 16.94 16.94 16.33 16.39 2952011
20011106 16.20 16.82 15.66 16.74 5538030
20011107 16.73 17.05 16.38 17.04 3170893
20011108 17.18 17.34 16.87 16.99 4649573
20011109 17.21 17.63 17.21 17.38 3408944
20011112 16.96 17.23 16.55 17.05 2985445
20011113 17.05 17.36 16.78 17.32 4723574
20011114 16.82 16.87 16.38 16.73 10416738
20011115 15.93 15.93 14.83 14.88 15374351
20011116 15.03 15.14 14.81 15.07 8604608
20011119 15.01 15.51 14.73 15.42 8241737
20011120 15.53 16.20 15.53 16.06 8160603
20011121 16.06 16.07 15.39 15.79 3937203
20011123 15.48 16.20 15.37 16.13 1649863
20011126 15.81 15.81 15.17 15.30 6158121
20011127 15.30 15.81 15.03 15.70 6174616
20011128 15.47 15.64 14.94 14.94 5330738
20011129 15.12 15.43 15.03 15.43 12544040
20011130 15.42 15.55 14.95 15.43 3671068
20011203 15.42 16.02 15.07 15.68 6989517
20011204 15.70 15.74 15.25 15.64 6192447
20011205 15.97 16.58 15.86 16.42 7891793
20011206 16.35 16.36 15.46 16.04 3640308
20011207 15.93 16.30 15.72 16.05 3459764
20011210 15.88 16.26 15.64 15.93 3577006
20011211 16.06 16.13 15.61 15.84 5913829
20011212 15.84 15.84 15.16 15.34 6900805
20011213 15.04 15.49 14.80 14.82 5960289
20011214 14.82 15.42 14.78 15.23 6026663
20011217 15.22 15.22 14.82 14.82 3720503
20011218 14.86 15.83 14.86 15.76 4849306
20011219 15.76 16.16 15.58 16.08 7561282
20011220 16.08 16.38 16.08 16.16 4127656
20011221 16.16 16.50 15.06 16.26 6861906
20011224 16.50 16.86 16.50 16.59 1698549
20011226 16.57 17.23 16.57 17.19 3124475
20011227 17.19 17.64 16.96 17.24 6403079
20011228 17.40 17.93 17.24 17.60 2839824
20011231 17.51 17.64 17.31 17.35 2604174
20020102 17.20 17.40 16.48 17.15 5052882
20020103 16.97 17.33 16.79 16.80 3627402
20020104 16.84 17.11 16.72 17.11 2900852
20020107 17.29 17.73 17.13 17.56 4729476
20020108 17.40 17.62 17.24 17.31 3357006
20020109 17.24 17.49 17.03 17.49 4445271
20020110 17.46 17.46 16.98 17.03 3426053
20020111 16.84 16.84 16.51 16.58 4741504
20020114 16.28 16.55 16.12 16.40 6026663
20020115 16.61 17.01 16.57 16.93 5964299
20020116 16.93 16.93 16.44 16.55 3715158
20020117 16.55 16.67 16.23 16.50 3425162
20020118 16.50 16.65 16.23 16.37 2181430
20020122 16.61 16.61 16.06 16.14 3578846
20020123 16.14 16.97 16.09 16.93 7890033
20020124 16.90 17.55 16.83 17.46 14380422
20020125 17.46 17.79 17.22 17.32 4075537
20020128 17.24 17.28 16.75 16.79 10495543
20020129 16.50 16.52 15.44 16.03 12529971
20020130 15.27 16.39 15.22 16.39 12121927
20020131 16.34 16.84 16.07 16.71 5562937
20020201 16.66 17.06 16.41 16.93 5439098
20020204 16.93 16.93 16.08 16.30 5575410
20020205 16.25 16.61 15.72 16.45 4787386
20020206 16.41 16.95 16.21 16.39 5498790
20020207 16.55 16.55 16.12 16.39 3159221
20020208 16.35 16.70 16.20 16.63 3464808
20020211 16.57 17.28 16.50 17.18 4228331
20020212 17.58 17.58 17.06 17.12 4249713
20020213 17.17 17.64 16.81 17.59 4291141
20020214 17.59 18.36 17.46 18.04 6380361
20020215 18.04 18.23 17.79 18.09 5297441
20020219 18.16 18.30 17.65 17.88 3321814
20020220 17.87 17.94 17.25 17.84 3917398
20020221 18.00 18.63 18.00 18.50 8045054
20020222 18.41 19.40 18.36 19.04 9831359
20020225 19.04 19.72 19.01 19.72 7145220
20020226 19.72 20.09 19.31 19.98 6873488
20020227 19.98 20.11 19.75 19.93 6079673
20020228 19.93 19.98 19.38 19.61 6299286
20020301 19.61 19.96 19.42 19.87 3897798
20020304 19.87 20.09 19.82 19.98 7756394
20020305 19.98 20.19 19.78 20.02 4418098
20020306 20.20 21.29 19.71 20.97 6860569
20020307 21.10 21.60 21.03 21.06 7128292
20020308 21.06 21.17 20.62 20.65 5806159
20020311 20.76 20.97 20.76 20.83 5750476
20020312 20.74 20.98 20.65 20.88 7127847
20020313 20.93 21.31 20.93 21.01 5662347
20020314 21.05 21.05 20.66 20.91 3843166
20020315 20.89 21.07 20.81 21.07 7226861
20020318 21.16 21.67 21.11 21.66 6642728
20020319 21.56 21.65 21.29 21.56 3994541
20020320 21.49 21.61 21.16 21.43 4399249
20020321 21.43 21.76 21.28 21.74 4930400
20020322 21.74 21.74 21.23 21.30 5449085
20020325 21.29 21.58 21.23 21.41 3227867
20020326 21.35 21.65 21.23 21.35 3360099
20020327 21.35 22.06 21.35 21.91 5090681
20020328 21.80 21.97 21.50 21.68 2690038
20020401 22.12 22.21 22.01 22.14 3957143
20020402 22.19 22.73 22.19 22.69 5399220
20020403 22.51 22.51 21.84 21.94 5845779
20020404 22.37 22.42 20.98 21.07 7164085
20020405 21.11 21.24 20.70 21.02 5006979
20020408 21.41 21.75 21.24 21.45 3031969
20020409 21.34 21.34 20.83 21.11 6389396
20020410 21.16 21.56 21.14 21.34 6351552
20020411 21.34 21.54 21.13 21.31 3859639
20020412 20.35 20.93 20.24 20.43 7470843
20020415 20.88 21.16 20.82 21.11 7303885
20020416 21.27 21.32 20.91 20.91 6994009
20020417 20.98 21.33 20.77 21.32 6936576
20020418 21.56 22.17 21.48 22.01 6688586
20020419 21.97 22.30 21.63 22.27 3620999
20020422 22.17 22.29 21.91 21.92 3295096
20020423 22.42 22.62 22.01 22.59 5221131
20020424 22.46 22.51 22.06 22.07 6169901
20020425 22.12 22.32 21.94 22.28 3854741
20020426 22.17 22.24 21.65 21.86 5125853
20020429 21.73 21.97 21.49 21.85 3950019
20020430 22.01 22.29 21.72 22.15 3436677
20020501 21.99 22.66 21.97 22.48 3186016
20020502 22.78 22.84 21.93 22.46 6282098
20020503 22.44 22.78 22.41 22.45 6981543
20020506 22.24 22.24 21.75 21.76 4575112
20020507 21.57 22.01 21.45 21.79 4026152
20020508 21.90 22.39 21.90 22.33 3975397
20020509 22.24 22.37 21.94 22.01 3076491
20020510 22.01 22.19 21.68 21.68 5080441
20020513 21.68 22.23 21.52 22.15 3510584
20020514 22.35 22.81 22.35 22.58 3838268
20020515 22.47 22.53 21.94 22.05 3870324
20020516 22.19 22.59 22.16 22.42 2064499
20020517 22.42 22.43 21.91 22.32 4460690
20020520 22.32 22.55 22.04 22.40 2112584
20020521 22.28 22.42 21.96 21.96 2698497
20020522 21.96 22.30 21.80 22.28 2726546
20020523 22.26 22.68 22.00 22.64 2409547
20020524 22.51 22.69 22.37 22.65 2048026
20020528 22.77 22.77 22.39 22.71 2330743
20020529 22.64 22.64 22.28 22.55 2695826
20020530 22.55 23.02 22.38 22.75 7271383
20020531 22.75 23.48 22.75 23.47 5794133
20020603 23.47 23.47 22.69 22.86 4947764
20020604 22.91 23.20 22.71 23.13 3504351
20020605 23.00 23.00 22.46 22.47 4160610
20020606 22.55 22.73 22.02 22.31 4278594
20020607 22.46 22.53 22.07 22.37 4015912
20020610 22.44 22.51 21.52 21.56 3951800
20020611 21.67 21.70 21.02 21.17 5246509
20020612 21.21 21.39 21.08 21.17 4448534
20020613 21.17 21.44 21.08 21.28 4605170
20020614 21.08 21.37 20.66 21.37 4962494
20020617 21.46 22.01 21.44 21.94 3580365
20020618 21.87 22.00 21.71 21.83 2099893
20020619 21.83 22.27 21.71 21.92 3220370
20020620 21.92 22.25 21.47 21.57 5096435
20020621 21.48 21.75 21.10 21.75 5343848
20020624 21.69 22.07 21.26 21.89 4815648
20020625 22.02 22.33 22.02 22.05 4677702
20020626 22.02 22.11 21.58 22.07 4563786
20020627 22.14 22.25 21.71 22.11 4613624
20020628 22.23 22.52 22.11 22.15 4411155
20020701 22.20 22.34 21.99 22.15 4430735
20020702 22.25 22.32 21.37 21.44 6026013
20020703 21.39 21.62 20.81 21.06 4945140
20020705 21.07 21.96 21.07 21.96 2907099
20020708 21.88 21.89 21.40 21.44 4557111
20020709 21.44 21.66 21.23 21.24 3949259
20020710 21.24 21.42 20.54 20.74 4480573
20020711 20.74 20.76 20.04 20.23 5290894
20020712 20.23 20.43 19.83 19.99 3590154
20020715 19.89 19.91 18.91 19.33 8497025
20020716 19.22 19.30 18.81 18.88 7475335
20020717 19.26 19.47 18.53 18.63 6555992
20020718 18.67 18.92 18.61 18.75 4047156
20020719 18.65 18.65 17.96 18.04 4012892
20020722 18.04 18.14 16.61 16.78 6767361
20020723 16.70 16.88 15.97 15.97 7036578
20020724 15.71 17.21 15.22 17.20 14810944
20020725 17.03 17.37 16.49 17.28 7971495
20020726 17.42 17.96 17.12 17.96 6802515
20020729 18.41 19.15 18.26 19.06 4918885
20020730 19.06 19.06 18.34 18.38 3931459
20020731 18.42 18.83 18.27 18.73 3424174
20020801 18.70 19.05 18.25 18.25 5376777
20020802 18.20 18.49 17.56 18.05 4821878
20020805 18.05 18.20 16.99 17.00 4148613
20020806 17.19 18.02 17.17 17.87 5419496
20020807 18.07 18.27 17.69 18.27 2822552
20020808 18.20 18.65 18.20 18.59 4724871
20020809 18.59 19.21 18.25 19.01 2400704
20020812 19.01 19.73 18.93 19.60 4471228
20020813 19.60 19.89 19.40 19.46 4258080
20020814 19.64 20.42 19.51 20.34 5017227
20020815 20.45 21.34 20.34 21.34 4274989
20020816 21.35 21.37 20.98 21.20 3314262
20020819 20.90 21.34 20.43 20.90 3273769
20020820 20.90 21.03 20.57 20.76 2656572
20020821 20.82 20.96 20.52 20.76 4343517
20020822 20.88 21.49 20.83 21.35 2972068
20020823 21.19 21.30 20.89 21.13 1914334
20020826 21.24 21.42 20.72 21.39 2160411
20020827 21.44 21.84 21.44 21.82 4189552
20020828 21.71 21.71 21.10 21.14 3728990
20020829 20.92 20.92 20.57 20.70 5125804
20020830 20.63 21.52 20.63 21.12 2831007
20020903 20.79 20.81 20.43 20.52 5576131
20020904 20.54 20.77 20.02 20.68 5215692
20020905 20.58 20.78 20.52 20.78 2706855
20020906 21.00 21.19 20.81 21.12 2043380
20020909 21.01 21.20 20.77 21.12 1922343
20020910 21.19 21.66 21.19 21.66 4604280
20020911 21.83 22.15 21.80 21.88 4233605
20020912 21.88 22.05 21.43 21.52 5333098
20020913 21.52 21.81 21.33 21.77 2556472
20020916 21.77 21.97 21.63 21.97 1662062
20020917 22.10 22.10 21.41 21.44 4063313
20020918 21.44 21.70 21.36 21.58 5433614
20020919 21.52 21.63 21.20 21.36 3733747
20020920 21.54 21.58 21.13 21.14 5516784
20020923 21.14 21.31 20.86 20.86 5160087
20020924 20.86 20.86 19.92 19.97 5126731
20020925 20.24 20.33 19.94 20.19 6086074
20020926 20.26 20.93 20.24 20.93 4332837
20020927 20.89 21.52 20.78 21.37 6376057
20020930 21.26 21.85 21.00 21.70 5694242
20021001 22.15 22.15 21.49 21.90 5068022
20021002 21.90 22.57 21.70 22.08 7156163
20021003 22.19 22.37 21.70 22.12 6074511
20021004 22.19 22.26 21.62 21.92 6441436
20021007 22.10 22.39 21.40 21.41 4331058
20021008 21.43 21.55 20.71 21.36 6073621
20021009 21.14 21.25 20.35 20.35 3679931
20021010 20.35 20.73 20.02 20.60 5194779
20021011 20.91 21.27 20.64 20.96 5043116
20021014 20.96 22.10 20.89 22.07 4712216
20021015 22.71 22.71 22.42 22.53 5337546
20021016 22.44 22.55 21.91 21.99 3694164
20021017 22.21 22.86 22.06 22.86 4670853
20021018 22.80 23.28 22.58 23.10 5780081
20021021 23.11 23.82 23.07 23.73 4293253
20021022 23.01 23.61 22.84 23.07 4013055
20021023 22.89 23.61 22.89 23.61 3018576
20021024 23.88 23.88 22.95 22.98 3807132
20021025 22.98 22.98 21.76 22.24 7202863
20021028 22.24 22.76 21.83 22.48 4216755
20021029 22.36 22.48 21.81 22.02 4057531
20021030 22.26 22.71 22.26 22.46 5404260
20021031 22.71 22.97 22.59 22.71 4081103
20021101 22.81 23.15 22.58 22.98 2616069
20021104 22.98 23.14 22.48 22.48 2752165
20021105 22.39 22.66 22.15 22.28 4072208
20021106 22.28 22.57 21.94 22.39 2690789
20021107 22.40 22.51 21.00 21.00 6599770
20021108 20.91 21.00 20.49 20.57 8558041
20021111 20.57 20.57 20.17 20.21 3199147
20021112 20.21 20.57 19.92 19.92 4566335
20021113 19.92 19.92 18.95 19.06 10410905
20021114 19.06 19.87 19.06 19.56 8033227
20021115 19.47 20.08 19.39 20.04 4954609
20021118 20.24 20.96 20.04 20.64 11623317
20021119 20.64 20.71 20.28 20.41 4170500
20021120 20.46 21.01 20.41 20.93 6317349
20021121 21.05 21.16 20.59 20.84 5602177
20021122 20.84 20.84 20.33 20.33 5546582
20021125 20.33 20.48 20.02 20.30 4120242
20021126 20.26 20.26 19.76 19.85 3541167
20021127 19.92 20.44 19.88 20.31 1860425
20021129 20.42 20.59 20.31 20.59 1071423
20021202 20.73 20.75 20.44 20.73 2537347
20021203 20.80 21.25 20.71 21.20 5644874
20021204 21.11 21.14 20.80 20.86 3778668
20021205 20.89 21.43 20.89 21.36 6439213
20021206 21.36 21.98 21.25 21.73 3715512
20021209 21.99 22.39 21.82 21.90 6351595
20021210 21.90 22.03 21.63 22.03 3823588
20021211 21.92 22.06 21.50 21.86 3712843
20021212 21.26 21.67 21.26 21.60 13180306
20021213 21.60 21.69 21.15 21.15 7982865
20021216 21.24 21.58 21.23 21.51 4856932
20021217 21.71 21.73 21.17 21.66 5546842
20021218 21.66 21.66 20.94 21.05 5598852
20021219 20.97 21.35 20.90 20.97 5391701
20021220 21.26 21.47 21.18 21.37 6862205
20021223 21.28 21.58 21.26 21.55 3337974
20021224 21.64 21.64 21.28 21.43 1783453
20021226 21.39 21.53 20.95 21.03 2126186
20021227 21.19 21.26 20.75 20.80 3594912
20021230 20.92 21.06 20.62 20.62 4366616
20021231 20.62 20.84 20.40 20.65 2989462
20030102 20.88 21.37 20.75 21.37 5076530
20030103 21.37 21.53 21.22 21.51 4734242
20030106 21.55 21.89 21.53 21.77 5610854
20030107 21.77 21.77 20.40 20.40 7464099
20030108 20.41 20.70 20.27 20.31 4861377
20030109 20.38 20.63 20.32 20.63 3317525
20030110 20.61 20.63 20.30 20.30 3806508
20030113 20.13 20.34 19.98 20.09 5403703
20030114 20.27 20.45 20.13 20.44 4371505
20030115 20.49 20.95 20.28 20.90 5469049
20030116 20.99 21.19 20.83 21.06 3364646
20030117 21.10 21.14 20.67 20.80 2542710
20030121 20.80 20.80 20.04 20.07 4735575
20030122 20.09 20.46 19.71 20.29 5525949
20030123 20.33 20.38 20.06 20.18 6378113
20030124 20.22 20.28 19.85 19.86 4459967
20030127 19.84 19.85 19.10 19.28 7816611
20030128 19.35 19.72 19.35 19.54 4254150
20030129 19.54 20.16 19.46 20.02 4846708
20030130 20.11 20.43 19.98 20.03 6414564
20030131 19.89 20.39 19.75 20.38 4208363
20030203 20.43 20.80 20.26 20.72 4713349
20030204 20.52 21.19 20.36 21.15 5041856
20030205 21.15 21.23 20.98 21.01 4860933
20030206 21.01 21.08 20.56 21.08 6395449
20030207 21.08 21.11 20.68 20.93 4371950
20030210 20.93 21.13 20.83 20.97 5641527
20030211 20.97 21.03 20.56 20.66 4427961
20030212 20.66 20.70 20.29 20.38 4089673
20030213 20.38 20.58 20.10 20.45 3639809
20030214 20.45 20.78 20.36 20.71 3225952
20030218 20.76 20.96 20.74 20.94 5113426
20030219 20.90 21.02 20.67 21.01 4183469
20030220 21.01 21.15 20.91 20.91 3916307
20030221 20.70 21.70 20.70 21.70 8091775
20030224 21.26 22.04 21.26 21.73 25141712
20030225 21.84 22.33 21.76 22.14 23034640
20030226 22.05 22.61 21.96 22.61 14463663
20030227 22.64 22.66 21.60 21.60 10618037
20030228 21.69 22.03 21.68 21.69 9533384
20030303 21.69 22.06 21.55 22.05 7577898
20030304 22.23 22.23 21.89 22.00 4175468
20030305 22.00 22.38 21.99 22.27 5379254
20030306 22.23 22.47 22.07 22.41 6576373
20030307 22.18 22.52 22.18 22.45 7872177
20030310 22.46 22.58 22.23 22.28 7267617
20030311 22.34 22.42 22.05 22.11 5922914
20030312 22.12 22.12 21.46 21.95 6847536
20030313 22.01 22.10 21.50 21.50 6410389
20030314 21.50 21.62 21.30 21.40 8312890
20030317 21.38 21.65 21.18 21.18 7729521
20030318 21.18 21.92 20.95 21.81 10176736
20030319 21.81 21.89 21.54 21.54 8932691
20030320 21.54 22.08 21.46 22.01 7410957
20030321 22.26 22.26 21.38 21.39 6343299
20030324 21.39 21.71 21.08 21.23 6006074
20030325 21.25 21.63 21.22 21.34 4022266
20030326 21.38 21.54 21.20 21.47 5441366
20030327 21.47 21.90 21.40 21.78 5699061
20030328 21.78 22.09 21.78 21.87 4628738
20030331 21.88 21.88 21.51 21.71 4576310
20030401 21.71 21.83 21.52 21.78 3090120
20030402 21.78 21.78 21.47 21.52 4180881
20030403 21.52 21.61 21.11 21.23 3952510
20030404 21.29 21.36 20.98 21.06 3762793
20030407 21.11 21.17 20.86 20.92 4380373
20030408 20.83 20.85 20.41 20.41 5703060
20030409 20.53 20.71 20.48 20.53 4297289
20030410 20.64 21.10 20.62 21.10 7226127
20030411 21.02 21.20 20.91 21.20 4796240
20030414 21.13 21.36 21.08 21.36 3447339
20030415 21.36 21.62 21.18 21.60 4076915
20030416 21.36 21.67 21.25 21.36 4801571
20030417 21.45 21.79 21.39 21.61 5230323
20030421 21.61 22.00 21.59 21.99 3137661
20030422 21.89 22.35 21.75 22.35 4213824
20030423 22.36 22.54 22.18 22.29 6109578
20030424 22.32 22.46 21.97 22.07 5415045
20030425 22.07 22.07 21.71 21.91 31761988
20030428 21.91 21.98 21.80 21.81 6864060
20030429 21.81 21.83 21.19 21.20 7394285
20030430 21.20 21.35 21.12 21.28 10263007
20030501 21.27 21.48 20.96 20.96 6187291
20030502 21.03 21.32 20.96 21.21 6326730
20030505 21.25 21.35 20.85 21.05 11456235
20030506 21.09 21.13 20.56 20.57 6433752
20030507 20.58 21.08 20.38 20.94 9240747
20030508 21.17 21.28 20.63 20.83 11706693
20030509 20.90 21.32 20.78 21.32 16218046
20030512 21.32 21.57 21.08 21.53 12740499
20030513 21.53 21.92 21.39 21.73 8425426
20030514 21.82 22.11 21.74 22.09 7891649
20030515 22.20 22.21 21.92 22.10 7223317
20030516 22.16 22.24 21.92 22.02 4282655
20030519 21.93 22.20 21.75 21.76 6326286
20030520 21.76 21.96 21.65 21.80 4823982
20030521 21.80 23.01 21.80 23.01 12025094
20030522 23.19 23.47 23.01 23.42 11893648
20030523 23.37 23.46 23.19 23.41 9374414
20030527 23.41 23.71 23.16 23.67 8424982
20030528 23.67 23.67 23.12 23.15 6659342
20030529 23.13 23.19 22.64 22.75 7761091
20030530 22.87 23.47 22.77 23.42 6550100
20030602 23.44 24.07 23.43 23.82 5647740
20030603 23.87 24.39 23.60 24.33 9519182
20030604 24.37 24.73 24.10 24.22 10781242
20030605 24.46 24.46 23.80 24.10 8854846
20030606 24.33 24.34 23.80 23.87 6842301
20030609 23.73 23.87 23.54 23.61 6205054
20030610 23.73 23.94 23.64 23.92 4629033
20030611 24.00 25.31 23.98 25.20 13772528
20030612 25.31 25.51 24.52 24.58 12037973
20030613 24.58 24.58 23.99 24.31 9580908
20030616 24.31 24.34 23.85 24.04 6732170
20030617 23.94 24.23 23.65 23.68 4736499
20030618 23.60 24.04 23.45 24.04 5315572
20030619 24.04 24.65 23.58 24.54 7430700
20030620 24.76 24.76 24.25 24.41 7282379
20030623 24.41 24.70 24.19 24.70 7435140
20030624 24.70 24.86 24.41 24.43 3839913
20030625 24.52 24.89 24.46 24.50 4139219
20030626 24.50 24.88 24.18 24.32 9500087
20030627 24.32 24.51 24.07 24.21 6717960
20030630 24.21 24.36 24.00 24.05 6594951
20030701 23.96 24.04 23.72 24.00 5183682
20030702 23.99 24.00 23.45 23.64 9401502
20030703 23.64 23.89 23.44 23.69 3493979
20030707 23.69 23.85 23.15 23.15 7922734
20030708 22.97 23.25 22.84 23.06 10028091
20030709 23.01 23.51 23.01 23.13 8900142
20030710 23.19 23.24 22.69 22.81 8524455
20030711 22.81 23.34 22.69 23.22 4701417
20030714 23.31 23.31 22.72 22.75 4228922
20030715 22.74 22.82 22.48 22.52 5286264
20030716 22.45 22.47 21.75 22.10 8583073
20030717 22.07 22.51 21.89 22.39 7265060
20030718 22.51 22.79 22.39 22.79 5873330
20030721 22.83 22.92 22.35 22.41 3791064
20030722 22.56 22.61 22.07 22.07 6870277
20030723 22.07 22.27 21.87 21.96 4909688
20030724 22.07 22.26 21.39 21.39 7445354
20030725 21.43 21.78 21.39 21.62 9855790
20030728 21.62 21.78 21.23 21.62 5974135
20030729 21.62 21.69 21.20 21.28 5675717
20030730 21.21 21.29 20.88 21.24 8707858
20030731 21.33 21.73 21.24 21.33 6880047
20030801 21.57 21.57 21.16 21.51 6094479
20030804 21.44 21.44 21.13 21.13 3958036
20030805 21.08 21.62 21.08 21.10 4623260
20030806 21.62 22.47 21.35 22.35 13606888
20030807 22.43 23.00 22.23 22.99 8685210
20030808 23.04 23.15 22.91 23.13 5426591
20030811 23.24 23.69 23.24 23.69 8449850
20030812 23.64 23.83 23.42 23.80 5139719
20030813 23.91 24.09 23.55 23.91 6802334
20030814 23.98 23.98 23.26 23.51 8689206
20030815 23.51 23.72 23.31 23.33 587511
20030818 23.46 23.87 23.46 23.76 6324510
20030819 23.73 23.75 23.47 23.54 3598336
20030820 23.42 23.75 23.34 23.61 4057953
20030821 23.58 23.80 23.53 23.69 4247573
20030822 23.86 23.87 23.59 23.69 2994839
20030825 23.58 23.66 23.12 23.20 4958981
20030826 23.06 23.16 22.74 23.10 6504804
20030827 23.16 23.48 23.10 23.11 6647352
20030828 22.99 23.51 22.88 23.31 7751321
20030829 23.13 23.43 23.08 23.31 3442022
20030902 22.91 23.42 22.90 23.28 3462005
20030903 23.31 23.41 23.13 23.19 4363033
20030904 23.08 23.35 23.05 23.16 4202278
20030905 23.13 23.39 23.02 23.31 5421262
20030908 23.31 23.87 23.31 23.87 5792953
20030909 23.87 23.95 23.71 23.71 7717572
20030910 23.26 23.51 22.91 22.98 10367808
20030911 22.61 23.04 22.51 22.64 6225481
20030912 22.58 22.71 22.19 22.39 7114532
20030915 22.39 22.39 21.90 21.98 8163802
20030916 21.98 22.03 21.89 21.98 5474492
20030917 22.03 22.07 21.59 21.61 6289851
20030918 21.65 21.76 21.43 21.75 16131864
20030919 21.75 22.05 21.68 22.01 7765221
20030922 21.97 22.08 21.82 21.96 5730152
20030923 22.01 22.05 21.73 21.96 4909466
20030924 22.19 22.40 21.99 22.14 9001354
20030925 22.14 22.16 21.81 21.82 4116300
20030926 21.76 21.76 21.18 21.46 4967167
20030929 21.52 21.53 21.27 21.36 6543292
20030930 21.31 21.99 21.28 21.71 6530864
20031001 21.71 21.87 21.50 21.74 5266325
20031002 21.79 21.79 21.45 21.70 5431438
20031003 21.49 21.83 21.43 21.56 6921455
20031006 21.72 21.76 21.58 21.59 7050617
20031007 21.56 21.97 21.52 21.94 10144277
20031008 22.03 22.17 21.81 21.97 7322699
20031009 22.01 22.03 21.64 21.75 10344899
20031010 21.70 21.91 21.68 21.75 13033765
20031013 21.83 21.85 21.63 21.85 4379061
20031014 21.85 21.85 20.80 21.54 8853994
20031015 21.58 21.60 20.68 20.93 10107881
20031016 20.77 21.16 20.77 21.02 7777649
20031017 21.03 21.03 20.76 20.92 4981815
20031020 20.92 21.18 20.72 21.18 6748796
20031021 21.18 21.58 21.18 21.41 5889939
20031022 21.36 21.53 21.25 21.48 3874399
20031023 21.48 21.48 21.03 21.34 4735920
20031024 21.34 21.34 21.06 21.18 3018205
20031027 21.22 21.35 21.07 21.13 2628946
20031028 21.13 21.35 20.95 21.17 3454514
20031029 21.38 21.67 21.38 21.58 8015555
20031030 21.58 21.67 21.07 21.33 5138051
20031031 21.40 21.85 21.21 21.85 6805166
20031103 21.90 21.90 21.57 21.61 4630726
20031104 21.61 21.65 21.36 21.43 3528637
20031105 21.36 21.83 21.31 21.75 5353764
20031106 22.24 22.38 22.05 22.12 13218408
20031107 22.08 22.12 21.94 21.95 6597886
20031110 21.95 22.24 21.95 22.07 4237028
20031111 22.07 22.16 21.90 22.08 4000898
20031112 22.08 22.42 22.08 22.41 4203739
20031113 22.48 22.62 22.26 22.59 4577908
20031114 22.53 22.87 22.44 22.64 5034633
20031117 22.64 22.64 22.08 22.36 2841552
20031118 22.15 22.24 21.81 21.89 6188653
20031119 21.89 21.97 21.73 21.89 4108310
20031120 21.85 22.14 21.79 21.88 4280082
20031121 21.83 21.83 21.60 21.70 3566809
20031124 21.82 21.85 21.67 21.76 3771425
20031125 21.70 22.28 21.68 22.12 4653363
20031126 22.17 22.28 22.03 22.23 3296502
20031128 22.26 22.28 22.13 22.24 1009323
20031201 22.37 22.79 22.30 22.79 4521094
20031202 22.87 23.07 22.85 23.00 6298729
20031203 23.00 23.03 22.57 22.74 6685769
20031204 22.71 23.81 22.67 23.81 10657372
20031205 23.85 24.08 23.69 23.92 6064818
20031208 23.88 24.33 23.84 24.33 8112315
20031209 24.33 24.55 24.24 24.31 10506018
20031210 24.38 24.47 24.12 24.12 6071475
20031211 24.17 24.24 23.90 24.11 6763443
20031212 24.25 24.56 24.12 24.39 6358339
20031215 24.01 24.66 24.01 24.57 7951473
20031216 24.61 24.79 24.61 24.77 7277574
20031217 24.77 25.02 24.62 24.97 8829892
20031218 24.97 25.74 24.97 25.71 10072546
20031219 25.74 26.51 25.60 25.92 13834666
20031222 25.70 25.74 25.36 25.36 7194612
20031223 25.52 25.55 25.04 25.20 5686215
20031224 25.16 25.67 25.15 25.65 2347333
20031226 25.68 25.81 25.56 25.77 1345579
20031229 25.88 26.07 25.65 26.01 5001225
20031230 26.10 26.27 26.03 26.10 5621886
20031231 26.10 26.15 25.70 25.81 4421823
20040102 25.76 26.06 25.70 25.82 3869927
20040105 25.82 26.33 25.82 26.33 7219900
20040106 26.33 26.36 26.06 26.23 5444428
20040107 26.12 26.26 25.81 26.26 8022456
20040108 26.17 26.36 25.97 26.31 6282919
20040109 26.28 26.78 26.26 26.73 9730051
20040112 26.55 26.66 26.35 26.65 5343720
20040113 26.65 26.81 26.45 26.59 5664920
20040114 26.59 26.60 26.39 26.58 3395669
20040115 26.59 26.87 25.64 25.65 7613415
20040116 25.74 26.37 25.74 26.37 6732333
20040120 26.60 27.09 26.60 27.09 9927917
20040121 27.10 27.55 26.87 27.13 8067265
20040122 27.05 27.21 26.51 26.56 6787345
20040123 26.64 27.45 26.64 26.82 7441280
20040126 26.82 26.82 26.35 26.76 7137826
20040127 26.76 26.90 26.65 26.65 5454188
20040128 26.85 27.09 26.42 26.42 6143614
20040129 26.39 26.42 25.43 25.69 6729227
20040130 25.74 25.89 25.29 25.45 5101045
20040202 25.50 25.84 25.33 25.38 5208408
20040203 25.25 25.90 25.18 25.59 5745220
20040204 25.54 25.58 25.26 25.42 3326460
20040205 25.70 25.86 23.35 24.12 31007328
20040206 24.03 24.43 23.75 24.02 13245948
20040209 24.79 24.79 24.03 24.21 5887187
20040210 24.25 24.59 24.03 24.39 10824083
20040211 24.30 24.49 24.21 24.39 8268236
20040212 24.39 24.88 24.35 24.66 10068553
20040213 24.68 24.91 24.24 24.24 8100982
20040217 24.91 24.92 24.55 24.80 8928826
20040218 24.80 24.97 24.57 24.61 5245231
20040219 24.79 25.16 24.35 24.38 6869420
20040220 24.43 24.83 24.35 24.75 8015358
20040223 24.75 24.85 24.59 24.74 3215992
20040224 24.74 24.93 24.69 24.84 6469251
20040225 24.88 25.06 24.35 24.88 7404013
20040226 24.88 25.25 24.79 25.25 8452793
20040227 25.25 25.61 25.25 25.60 8275335
20040301 25.69 26.26 25.66 26.07 8391570
20040302 26.15 26.57 25.73 25.83 9482940
20040303 25.85 25.96 25.48 25.74 6602788
20040304 25.74 25.92 25.48 25.67 5510975
20040305 25.74 26.21 25.67 26.01 5376993
20040308 26.01 26.34 25.98 26.10 5533601
20040309 26.10 26.10 25.70 25.77 4649857
20040310 25.77 25.85 25.26 25.26 3950227
20040311 25.22 25.33 24.91 25.00 5131954
20040312 24.95 25.34 24.91 25.34 5004742
20040315 25.71 25.81 25.29 25.56 7120376
20040316 25.65 25.90 25.52 25.68 6159409
20040317 25.29 26.51 25.29 26.29 5943989
20040318 26.49 26.50 26.13 26.31 6787495
20040319 26.31 26.31 25.75 25.80 8746219
20040322 25.85 26.05 25.57 25.77 3981276
20040323 25.83 25.97 25.65 25.77 5265373
20040324 25.77 25.84 25.07 25.07 5003855
20040325 24.96 25.25 24.94 24.95 4562378
20040326 25.00 25.29 24.95 24.96 4146608
20040329 24.97 25.25 24.97 25.20 4821236
20040330 25.22 25.93 25.22 25.81 6600000
20040331 25.97 26.33 25.94 26.24 8396051
20040401 26.28 26.58 25.88 26.06 7113727
20040402 26.40 26.62 26.31 26.58 6999812
20040405 26.62 27.13 26.62 27.02 9166420
20040406 26.94 27.14 26.77 27.08 5045521
20040407 27.07 27.34 26.89 27.07 6123062
20040408 27.43 27.56 27.39 27.56 5309698
20040412 27.57 28.07 27.57 27.86 5012277
20040413 28.08 28.11 27.80 27.88 6307898
20040414 27.88 27.93 27.46 27.86 5627065
20040415 28.03 28.40 27.93 28.00 8003331
20040416 28.11 28.40 28.04 28.40 4717515
20040419 28.40 28.53 28.12 28.36 3413915
20040420 28.25 28.25 27.48 27.60 7476749
20040421 27.55 27.79 27.19 27.31 6791041
20040422 27.31 27.97 27.31 27.86 8370342
20040423 27.97 28.02 27.70 27.79 4827885
20040426 27.95 28.24 27.93 28.08 3868690
20040427 28.29 28.65 28.22 28.55 5924930
20040428 28.47 28.80 28.38 28.40 6568972
20040429 28.40 28.40 27.28 27.40 6207723
20040430 27.70 27.86 27.33 27.61 6006488
20040503 27.79 28.78 27.61 28.68 7204150
20040504 28.79 28.81 28.43 28.53 7599530
20040505 28.53 28.53 27.62 27.98 11635769
20040506 27.93 28.83 27.47 28.81 13549281
20040507 28.70 28.81 28.13 28.17 6819409
20040510 28.39 28.39 26.42 26.52 13442901
20040511 26.53 27.06 26.53 26.97 8887616
20040512 27.07 27.62 26.91 27.36 7187307
20040513 27.36 27.50 26.95 27.01 4089872
20040514 27.12 27.77 27.10 27.45 5563237
20040517 27.52 27.76 27.30 27.56 4927173
20040518 27.53 27.53 26.76 26.94 5108462
20040519 26.89 27.30 26.69 26.77 11977515
20040520 26.82 27.33 26.80 27.12 7373915
20040521 27.16 27.24 26.68 26.85 4158576
20040524 27.03 28.02 27.02 27.82 8156696
20040525 27.75 28.10 27.73 28.07 4450678
20040526 27.93 28.03 27.43 27.47 5812787
20040527 27.14 27.14 26.64 26.71 10191658
20040528 26.69 27.01 26.66 26.78 5474587
20040601 26.98 27.46 26.88 27.46 6223680
20040602 27.52 27.60 27.21 27.45 5045077
20040603 27.61 27.86 26.95 27.14 4466635
20040604 27.07 27.16 26.68 27.12 4685158
20040607 27.29 27.43 26.89 27.42 3909913
20040608 27.52 27.70 27.23 27.29 7023304
20040609 27.07 27.16 26.64 26.80 5803479
20040610 26.91 27.35 26.91 27.33 4392613
20040614 27.19 27.25 26.82 27.20 4224234
20040615 27.70 28.09 27.43 27.97 6949745
20040616 28.16 28.59 28.15 28.59 4434161
20040617 28.74 29.26 28.59 29.10 7808942
20040618 29.22 29.34 28.69 28.69 8360776
20040621 28.86 29.15 28.81 29.13 4477564
20040622 29.01 29.35 28.81 29.34 4189688
20040623 29.35 30.48 29.35 30.37 8571589
20040624 30.30 30.40 29.80 29.86 5320816
20040625 29.76 30.27 29.64 30.08 8512685
20040628 29.94 29.94 29.01 29.17 7050280
20040629 28.97 29.99 28.97 29.51 5142776
20040630 29.51 29.92 29.47 29.80 5990900
20040701 29.96 30.07 29.73 29.94 4373929
20040702 30.10 30.86 30.09 30.79 8769115
20040706 30.80 31.11 30.80 31.07 6189755
20040707 30.75 31.10 30.59 31.08 5639693
20040708 31.08 31.59 30.74 31.07 6467887
20040709 30.98 31.41 30.98 31.34 5096273
20040712 31.23 31.29 31.04 31.17 4958979
20040713 31.11 31.20 30.70 31.03 5122404
20040714 30.92 31.59 30.92 31.58 6226072
20040715 31.45 31.59 31.28 31.54 6656556
20040716 31.87 31.87 31.46 31.79 6261060
20040719 31.81 31.86 31.29 31.46 4835414
20040720 31.39 31.62 31.13 31.45 4737094
20040721 31.52 31.79 30.61 30.75 5848291
20040722 30.49 31.15 30.39 31.00 7882460
20040723 30.89 31.14 30.83 31.11 3579393
20040726 31.11 31.32 30.20 30.44 4173302
20040727 30.44 31.27 30.38 31.10 3087349
20040728 31.10 31.59 30.76 31.50 4274280
20040729 31.34 31.50 30.99 31.15 5210538
20040730 31.07 31.57 31.07 31.38 6038732
20040802 31.25 31.54 30.60 31.48 5164920
20040803 31.59 32.27 31.59 31.84 6968789
20040804 31.75 31.79 30.93 30.98 6739375
20040805 30.98 31.25 30.08 30.08 8498955
20040806 30.08 30.20 29.51 29.51 5294686
20040809 29.51 30.64 29.51 30.30 4657818
20040810 30.50 30.55 30.03 30.32 4613529
20040811 30.28 30.28 29.64 30.03 6020573
20040812 30.03 30.22 29.36 29.47 5212752
20040813 29.58 30.26 29.58 29.85 4204304
20040816 30.03 30.21 29.83 30.20 6742918
20040817 30.21 30.21 29.24 29.26 7391744
20040818 29.74 29.88 29.29 29.43 6891285
20040819 29.22 29.63 29.22 29.60 5485569
20040820 29.80 30.39 29.65 29.86 6645927
20040823 29.58 29.92 29.08 29.47 5787173
20040824 29.13 29.43 28.91 29.15 8532172
20040825 29.19 29.48 28.92 29.10 5506827
20040826 28.92 29.13 28.55 29.02 13929164
20040827 28.90 29.44 28.90 29.34 4164444
20040830 29.38 29.62 28.96 29.03 6929373
20040831 28.90 29.31 28.82 29.27 7725236
20040901 29.38 30.03 29.24 30.03 9390482
20040902 30.48 30.53 30.10 30.43 6106493
20040903 30.43 30.66 30.22 30.46 4056380
20040907 30.46 30.69 30.19 30.69 7229648
20040908 30.69 31.05 30.62 30.62 5980271
20040909 30.69 31.19 30.59 31.18 6187984
20040910 31.18 31.26 30.94 31.07 4650731
20040913 31.25 31.44 31.11 31.32 5840943
20040914 31.50 31.53 31.12 31.34 3283816
20040915 31.11 31.52 30.89 30.97 7705018
20040916 30.82 31.21 30.64 31.12 3979524
20040917 31.12 31.66 31.12 31.63 7298302
20040920 31.95 32.24 31.79 32.13 6185257
20040921 32.02 32.92 32.00 32.78 6941597
20040922 32.76 32.99 32.44 32.66 6714120
20040923 32.36 32.94 32.27 32.88 6297225
20040924 32.88 33.46 32.81 33.32 6119758
20040927 33.44 33.69 33.04 33.38 5631611
20040928 33.40 33.71 32.13 32.61 26058980
20040929 32.61 32.61 31.52 31.95 16877130
20040930 32.06 32.27 31.86 32.09 8347619
20041001 32.04 32.53 31.86 32.29 8827356
20041004 32.40 32.54 32.09 32.52 6097630
20041005 32.92 33.42 32.81 33.18 7918333
20041006 33.35 33.92 33.17 33.92 8414445
20041007 34.30 34.72 33.85 33.92 12694912
20041008 33.92 34.21 33.58 33.94 7639518
20041011 34.12 34.24 33.40 33.64 6490183
20041012 33.89 34.05 33.37 33.43 5462552
20041013 33.43 33.43 32.09 32.64 12476729
20041014 32.91 33.27 32.78 32.98 7240769
20041015 33.19 33.24 32.85 33.00 6841578
20041018 33.16 33.36 32.56 32.60 6480446
20041019 32.60 32.91 32.40 32.77 5121336
20041020 33.00 33.60 32.99 33.55 8395415
20041021 33.76 34.07 33.62 34.01 7829378
20041022 34.32 34.91 34.15 34.51 7673596
20041025 34.55 34.82 34.25 34.52 5939192
20041026 34.32 35.03 34.30 35.03 4550873
20041027 35.03 35.34 33.92 34.13 10211693
20041028 34.02 34.30 32.84 33.05 12234204
20041029 33.39 33.62 33.05 33.43 7879830
20041101 33.71 33.90 33.05 33.45 6185257
20041102 33.45 33.64 32.89 32.92 6897341
20041103 33.37 33.88 33.06 33.73 5688259
20041104 33.84 34.62 33.84 34.35 10454660
20041105 34.41 35.02 34.41 34.75 5776772
20041108 34.66 34.73 33.94 34.13 7279715
20041109 34.01 34.30 33.63 33.71 9189815
20041110 33.67 33.88 33.40 33.69 12430702
20041111 33.55 33.77 33.50 33.70 6203402
20041112 33.80 34.47 33.70 34.30 8708307
20041115 34.30 34.30 33.55 33.87 9050408
20041116 34.30 34.47 33.86 34.08 2883628
20041117 34.31 34.74 34.12 34.40 3150272
20041118 34.48 34.62 34.21 34.42 2423916
20041119 34.67 35.35 34.35 34.96 3691637
20041122 35.34 35.76 35.10 35.70 2697420
20041123 36.11 36.91 35.88 36.42 4651003
20041124 36.64 37.14 36.23 37.02 2820674
20041126 37.40 37.64 37.27 37.30 908360
20041129 37.49 37.49 36.61 37.00 2675071
20041130 37.00 37.58 36.97 37.44 3721621
20041201 37.52 37.52 36.29 36.50 4670144
20041202 36.06 36.20 34.63 35.28 4952056
20041203 35.25 35.82 34.85 35.75 2861500
20041206 36.15 36.26 35.56 35.75 2081041
20041207 36.05 36.05 34.31 34.45 4154226
20041208 34.38 34.78 33.62 34.69 3358498
20041209 34.80 35.07 34.26 34.75 3128808
20041210 35.61 35.61 34.08 34.44 2472266
20041213 34.80 35.55 34.70 35.49 2440293
20041214 35.75 35.87 35.60 35.73 2406702
20041215 35.84 36.35 35.57 36.35 3049676
20041216 36.34 36.54 35.96 36.14 3284257
20041217 36.14 36.38 36.07 36.34 3848337
20041220 35.97 36.63 35.93 36.63 2480955
20041221 36.30 36.67 36.30 36.57 1768922
20041222 36.70 36.74 35.43 35.56 3594418
20041223 35.57 36.20 35.55 35.66 1711133
20041227 35.67 35.84 34.75 34.84 2716090
20041228 34.66 35.22 34.66 35.02 1378984
20041229 34.96 35.47 34.84 35.24 1406608
20041230 35.25 35.46 34.98 35.23 1127938
20041231 35.21 35.57 35.15 35.22 1421414
20050103 35.23 35.23 33.40 33.67 4596171
20050104 33.67 34.06 33.51 33.59 3367350
20050105 33.59 33.80 33.06 33.12 4716279
20050106 33.02 34.05 33.01 33.59 4718158
20050107 33.57 33.68 33.17 33.49 2711228
20050110 34.03 34.48 33.98 34.04 2867248
20050111 34.53 34.65 34.16 34.29 3445139
20050112 34.41 34.97 34.25 34.57 3907010
20050113 34.71 35.21 34.39 34.45 3804360
20050114 35.24 35.24 34.39 34.89 2815757
20050118 35.30 35.74 35.26 35.66 2969345
20050119 35.79 36.04 35.61 35.72 2219523
20050120 35.46 35.85 35.03 35.53 2800177
20050121 35.76 36.23 35.65 35.69 2570457
20050124 36.06 36.16 35.87 35.87 1525059
20050125 36.13 36.29 35.89 36.10 2141845
20050126 36.17 36.68 35.87 36.68 2522391
20050127 36.68 37.55 36.56 37.16 2775978
20050128 37.17 37.17 36.20 36.33 2390680
20050131 36.34 37.02 35.93 36.81 2542280
20050201 37.02 37.58 36.92 37.58 2342394
20050202 38.01 38.92 37.68 38.52 4163581
20050203 38.16 38.34 37.40 37.50 3222049
20050204 36.92 37.02 36.72 36.85 4528989
20050207 36.63 36.74 36.04 36.39 2833878
20050208 35.97 36.68 35.95 36.52 3174093
20050209 36.44 37.04 36.11 36.61 3274755
20050210 37.02 38.15 36.88 38.04 3472652
20050211 38.04 38.53 37.79 38.43 2535872
20050214 38.55 38.67 38.12 38.12 2658411
20050215 38.13 38.48 37.94 38.12 2806033
20050216 38.42 39.59 38.28 39.47 3559502
20050217 39.72 39.81 38.48 38.54 3458951
20050218 38.66 39.67 38.46 39.48 3072438
20050222 40.00 40.77 39.84 39.87 4565453
20050223 40.27 40.60 39.95 40.44 2564490
20050224 40.68 41.62 40.42 41.59 3932976
20050225 41.63 43.40 41.60 42.96 6640779
20050228 43.42 44.21 40.73 42.35 6088744
20050301 41.99 42.43 40.64 40.95 4828322
20050302 40.32 42.33 40.32 42.14 5103013
20050303 42.94 43.64 42.83 43.30 4417168
20050304 43.40 44.07 42.85 43.86 3849442
20050307 43.76 44.07 42.90 43.89 3252877
20050308 43.76 44.71 43.76 43.88 2522170
20050309 44.11 44.73 43.11 43.22 5480355
20050310 41.95 42.48 40.78 41.72 6962321
20050311 41.38 42.76 41.21 42.29 3865132
20050314 42.52 43.11 41.78 43.09 3946545
20050315 43.09 43.46 42.26 42.29 2694572
20050316 42.29 43.47 42.15 42.22 3490721
20050317 42.68 43.73 42.60 43.70 2915203
20050318 43.70 43.99 43.47 43.71 3265125
20050321 43.62 43.83 42.61 43.05 2930537
20050322 43.28 43.89 42.21 42.43 3223977
20050323 41.80 42.02 41.06 41.28 4588142
20050324 41.49 42.22 41.09 41.61 3053650
20050328 41.62 42.02 41.41 41.60 2858170
20050329 41.43 42.37 40.68 40.93 4079145
20050330 41.38 41.86 40.26 41.72 4156807
20050331 42.33 43.40 42.22 43.28 3370366
20050401 43.65 44.92 43.65 44.92 4775568
20050404 45.32 45.92 44.36 44.90 5697256
20050405 44.74 45.11 43.74 43.94 4153718
20050406 44.16 44.86 43.65 44.41 3863367
20050407 44.87 45.14 43.57 44.18 4122388
20050408 43.56 43.83 42.51 42.51 4291282
20050411 42.52 42.95 42.12 42.80 4047263
20050412 42.62 42.73 41.75 41.92 3797288
20050413 41.93 42.27 41.15 41.21 4066789
20050414 41.70 42.53 41.20 41.27 4699009
20050415 41.15 41.23 39.34 39.80 6063945
20050418 38.98 40.48 38.96 40.34 4157579
20050419 40.78 41.61 40.67 41.18 4138274
20050420 40.84 41.32 39.97 40.03 5301664
20050421 40.07 41.59 39.99 41.45 3579525
20050422 41.31 42.17 41.03 41.77 3126899
20050425 42.03 42.79 42.03 42.74 3204782
20050426 42.74 42.99 42.31 42.40 3514328
20050427 42.02 42.38 41.06 41.46 3563419
20050428 41.11 41.15 40.35 40.79 4126470
20050429 41.32 41.66 40.45 40.95 4297239
20050502 40.95 42.15 40.45 42.12 2869312
20050503 41.02 41.44 40.16 40.76 4577993
20050504 39.21 40.82 39.21 40.62 4889193
20050505 41.02 41.66 40.43 41.08 3183602
20050506 41.34 41.61 40.28 40.37 2589772
20050509 40.54 41.12 40.47 41.05 2832356
20050510 40.79 41.00 40.01 40.16 3437769
20050511 40.17 40.93 39.79 40.82 3719626
20050512 40.82 40.82 38.70 38.80 5075186
20050513 39.02 39.25 37.63 37.93 5167740
20050516 37.86 38.70 36.80 38.52 4369055
20050517 37.98 39.60 37.98 39.45 3428282
20050518 39.69 40.42 38.82 39.28 3169371
20050519 39.10 40.30 39.07 40.19 2356123
20050520 40.20 40.20 39.22 39.28 3205003
20050523 39.20 40.43 38.98 40.07 3934741
20050524 40.14 40.61 39.89 40.53 2362411
20050525 40.53 41.46 40.12 41.12 2793415
20050526 40.98 41.16 40.78 41.00 2800255
20050527 41.00 42.25 41.00 42.20 2013924
20050531 41.96 42.03 41.40 41.61 2615807
20050601 41.74 42.68 41.44 42.56 2371237
20050602 42.57 42.92 42.16 42.49 2387894
20050603 42.24 42.99 42.21 42.59 2533842
20050606 42.82 43.33 42.68 43.26 2452098
20050607 43.34 43.55 42.49 42.49 2657837
20050608 42.49 43.69 42.40 43.10 3687303
20050609 43.29 43.86 43.08 43.67 2796504
20050610 43.62 43.87 42.76 43.12 3526794
20050613 43.13 43.79 43.03 43.67 2621926
20050614 43.58 43.90 43.36 43.88 2695831
20050615 44.12 44.35 43.73 44.16 3449421
20050616 44.31 44.68 44.12 44.65 3275617
20050617 45.31 45.31 44.36 44.71 5994798
20050620 44.91 45.28 44.50 45.12 5286696
20050621 45.03 45.29 44.35 44.37 3621793
20050622 44.72 45.12 44.12 45.03 5228762
20050623 45.12 47.08 45.05 46.98 10520194
20050624 46.98 47.08 45.99 46.50 4999226
20050627 46.76 47.49 46.51 47.24 3141795
20050628 46.44 46.75 45.54 45.71 4629150
20050629 45.60 46.21 45.21 45.66 2782953
20050630 45.53 46.68 45.53 46.01 3341592
20050701 46.76 48.09 46.08 47.85 3399527
20050705 47.96 49.23 47.95 49.09 3245438
20050706 49.21 49.63 48.05 48.26 3724555
20050707 47.85 49.68 47.67 49.50 3264273
20050708 49.75 49.84 48.35 49.05 3024604
20050711 48.53 49.56 48.31 49.41 2882521
20050712 49.64 50.24 49.58 50.16 2908625
20050713 50.29 50.47 49.13 49.42 4185939
20050714 49.39 49.82 47.67 47.97 4141552
20050715 48.10 48.57 47.17 47.37 3917634
20050718 47.21 47.38 46.50 46.98 2411004
20050719 46.98 48.05 46.94 48.03 2278283
20050720 48.30 48.41 47.35 48.18 2223763
20050721 47.77 48.47 47.55 47.96 2083332
20050722 48.35 50.19 48.32 50.17 2935830
20050725 50.04 50.84 49.72 50.18 3029671
20050726 50.66 50.81 50.12 50.55 2331151
20050727 50.71 50.84 49.88 50.55 2888579
20050728 50.33 50.94 50.21 50.85 2646928
20050729 51.08 51.59 50.88 50.93 2686469
20050801 51.12 51.66 50.94 51.42 1857652
20050802 51.73 52.90 51.64 52.46 3023943
20050803 52.75 53.65 51.99 52.30 3204245
20050804 52.30 53.27 52.30 52.35 2542734
20050805 52.58 53.10 51.70 52.40 2653096
20050808 53.42 54.35 53.42 53.79 3156994
20050809 53.92 54.02 52.84 53.24 3019868
20050810 53.93 54.48 53.50 54.45 3014691
20050811 54.48 54.77 54.16 54.77 3725216
20050812 54.84 54.89 54.12 54.33 2158779
20050815 54.02 54.10 53.24 53.39 2134879
20050816 53.39 53.48 51.83 51.84 3159197
20050817 51.84 53.02 50.36 50.59 4202571
20050818 50.00 51.21 49.98 50.88 3327274
20050819 51.52 52.57 51.52 52.34 2913141
20050822 52.61 53.25 52.28 52.82 3192350
20050823 53.14 53.39 52.14 52.87 2818749
20050824 53.18 53.94 52.79 53.29 3098950
20050825 53.11 53.58 52.97 53.47 1996100
20050826 53.29 53.59 52.37 52.37 2476208
20050829 52.54 54.19 52.22 52.91 3015352
20050830 53.37 54.11 53.37 53.86 2992112
20050831 53.86 55.28 53.66 55.17 4344984
20050901 55.38 56.64 55.33 56.51 4746891
20050902 56.29 56.30 54.86 55.15 2479072
20050906 55.37 56.09 54.79 56.04 2450655
20050907 56.25 57.15 55.87 56.57 3435763
20050908 57.48 57.81 56.75 57.21 2731847
20050909 58.11 58.87 58.09 58.41 3898359
20050912 58.29 58.39 56.64 57.44 3186733
20050913 57.46 58.11 56.87 56.99 3138180
20050914 57.31 57.98 56.98 57.19 2573822
20050915 57.49 57.79 56.43 56.90 3111117
20050916 57.09 57.48 56.56 56.72 4165905
20050919 58.40 59.75 58.23 59.25 4373166
20050920 59.27 59.90 58.52 59.75 4144233
20050921 61.81 61.82 60.36 61.06 4921902
20050922 61.58 62.45 58.96 60.47 4488348
20050923 60.47 60.47 58.44 58.85 3417828
20050926 57.94 60.58 57.90 60.35 3990107
20050927 61.36 61.36 59.88 61.16 2629818
20050928 61.34 62.51 60.52 62.45 2906276
20050929 62.62 63.95 62.45 63.79 4921462
20050930 63.58 63.95 62.36 62.39 2699565
20051003 62.81 63.44 62.39 62.86 2400555
20051004 62.78 62.78 59.99 60.34 3267663
20051005 60.08 61.31 57.40 57.43 5531914
20051006 56.13 58.17 54.63 56.21 6294402
20051007 56.44 58.10 56.40 57.63 3677015
20051010 57.63 57.69 55.79 56.19 3475254
20051011 56.77 59.22 56.72 58.40 4426301
20051012 58.54 58.72 56.86 57.52 3498467
20051013 57.05 57.09 53.27 54.92 6553918
20051014 54.37 56.61 53.38 56.39 4073825
20051017 57.02 57.86 57.02 57.27 3525309
20051018 56.39 56.54 53.71 53.90 5628174
20051019 54.07 55.26 52.75 55.12 5695391
20051020 54.99 54.99 51.47 52.29 6361839
20051021 52.29 53.86 51.67 52.83 5205181
20051024 52.66 55.26 52.09 54.81 3977015
20051025 55.09 56.09 54.34 55.81 4494948
20051026 55.74 56.58 54.54 55.22 4326521
20051027 55.36 55.94 52.67 52.67 4260074
20051028 52.68 55.29 51.95 54.90 4956885
20051031 54.90 56.09 53.98 54.89 4628172
20051101 54.66 54.67 53.64 54.53 5347645
20051102 54.76 55.36 53.47 54.31 6668550
20051103 54.89 56.59 54.54 56.25 4479327
20051104 56.25 56.26 53.18 53.57 5137634
20051107 53.36 53.37 51.57 51.92 5300230
20051108 52.18 53.48 51.40 53.02 5166897
20051109 52.92 53.64 51.90 52.39 5373828
20051110 51.90 51.91 49.09 49.60 6163598
20051111 49.92 50.71 49.47 50.04 3372284
20051114 50.84 50.90 49.19 49.81 3915739
20051115 49.99 52.62 49.81 51.18 5214642
20051116 51.29 53.92 51.23 53.50 6011343
20051117 54.52 54.52 52.80 53.31 5182849
20051118 53.54 53.59 52.84 53.28 3925200
20051121 53.95 55.18 53.33 55.05 4077676
20051122 55.68 56.89 55.42 56.68 3041590
20051123 56.68 56.72 55.46 55.79 3534440
20051125 55.68 56.06 55.32 55.79 1237956
20051128 55.59 55.59 53.45 53.93 4340823
20051129 54.78 55.09 54.01 54.86 3660513
20051130 54.09 55.35 53.90 54.72 6162608
20051201 55.18 56.39 54.88 56.27 4309469
20051202 56.50 57.08 55.78 56.62 3380205
20051205 57.27 57.81 56.69 57.02 4130921
20051206 58.18 58.85 57.16 58.22 4763156
20051207 58.58 59.59 58.09 58.58 5110901
20051208 58.58 60.31 58.58 60.12 4610790
20051209 59.99 60.00 58.58 59.36 3892637
20051212 60.84 61.37 60.03 60.35 4231912
20051213 61.37 62.25 60.67 60.97 4745577
20051214 60.97 61.86 59.97 61.75 3924942
20051215 61.56 61.65 59.78 60.31 4160649
20051216 60.38 60.40 58.30 58.40 5106226
20051219 58.88 59.15 57.51 57.95 3303421
20051220 57.95 59.31 57.90 59.31 3457483
20051221 59.35 60.06 58.42 58.72 2950135
20051222 59.20 59.26 58.13 58.41 2797172
20051223 57.50 58.21 56.36 58.11 2353998
20051227 57.56 57.57 55.85 56.37 3081779
20051228 56.69 58.11 56.51 57.29 2904312
20051229 57.09 58.04 56.60 56.79 2164663
20051230 56.38 57.65 55.96 56.91 2275868
20060103 57.11 59.14 56.98 58.87 4506683
20060104 58.87 60.30 58.24 60.05 6242677
20060105 60.05 60.06 58.52 59.31 6091582
20060106 60.29 61.12 59.96 60.60 3815274
20060109 61.06 61.06 59.93 60.47 3330234
20060110 60.47 61.52 60.25 60.56 3875053
20060111 60.15 60.24 58.73 59.50 4365478
20060112 59.61 61.05 59.31 59.60 4948868
20060113 59.59 60.11 59.08 59.73 3575062
20060117 60.97 61.57 60.52 61.44 3243313
20060118 61.38 61.41 59.04 59.99 3655389
20060119 59.99 62.13 59.50 62.12 4591846
20060120 62.77 63.67 61.40 61.76 4864585
20060123 61.64 62.24 60.59 61.84 4388335
20060124 60.93 62.28 60.88 61.62 3308146
20060125 61.75 61.79 58.29 59.20 5092271
20060126 59.38 59.43 57.42 58.81 5664122
20060127 59.61 60.61 59.02 59.57 3716486
20060130 59.83 62.25 59.83 61.61 3155294
20060131 60.94 62.36 60.89 62.07 3451878
20060201 62.79 63.06 59.81 60.05 5169191
20060202 59.80 60.60 58.68 59.40 5857084
20060203 59.16 59.42 58.06 58.56 4004280
20060206 59.13 60.65 59.12 59.75 4398774
20060207 58.70 58.71 56.05 56.50 5795767
20060208 56.51 56.88 54.88 55.97 5506325
20060209 56.29 57.51 53.69 53.90 6145537
20060210 54.54 54.54 52.41 53.62 6146196
20060213 53.85 54.01 52.52 52.78 4726347
20060214 52.55 53.87 51.51 53.47 6688268
20060215 53.86 54.36 52.24 53.05 5593795
20060216 53.18 55.39 53.18 55.02 4986889
20060217 55.56 56.19 54.93 55.25 3446824
20060221 57.33 57.79 56.22 56.59 3905601
20060222 55.28 56.50 54.27 54.60 4047246
20060223 54.56 55.77 53.75 54.61 5174246
20060224 55.60 55.86 55.32 55.49 3408913
20060227 55.50 55.68 54.30 54.49 3818241
20060228 54.06 54.35 53.13 53.35 5893346
20060301 53.80 54.21 53.31 53.85 4861178
20060302 53.69 55.28 53.69 55.05 5177323
20060303 54.65 55.63 54.65 55.34 2915740
20060306 54.78 54.89 52.49 52.81 4990515
20060307 52.81 52.97 51.17 51.88 4702831
20060308 51.13 52.68 50.60 52.35 5012383
20060309 52.95 53.24 51.57 51.60 4184714
20060310 51.28 52.05 50.32 51.73 4919638
20060313 52.63 54.16 52.34 53.92 4999018
20060314 53.98 55.32 53.50 55.12 3953220
20060315 55.02 55.29 54.45 55.06 2999104
20060316 55.00 56.26 54.56 55.81 4002241
20060317 56.11 56.11 54.98 55.17 3244432
20060320 55.17 55.18 53.34 53.71 4285515
20060321 53.35 54.77 53.06 53.57 4114761
20060322 53.36 54.92 52.91 53.13 5354344
20060323 53.59 55.01 53.53 54.57 4096337
20060324 54.66 56.53 54.65 55.59 4465043
20060327 55.59 55.59 54.44 55.27 3640006
20060328 55.62 57.03 55.54 56.34 3884567
20060329 55.89 57.67 55.89 57.45 3367042
20060330 57.45 58.04 56.65 57.04 3893121
20060331 56.49 56.72 55.17 55.78 4282774
20060403 56.76 57.45 56.21 56.33 3885554
20060404 55.44 57.04 54.95 56.64 4386630
20060405 56.92 57.28 55.77 57.06 3173038
20060406 57.26 57.52 55.67 56.11 4350329
20060407 55.58 55.76 53.94 54.53 5322211
20060410 55.61 56.35 55.04 55.71 3797819
20060411 56.32 56.78 55.08 55.14 3255947
20060412 54.85 55.53 54.26 54.71 3314620
20060413 54.25 55.43 53.30 54.81 3919880
20060417 55.85 56.43 55.39 56.38 2804442
20060418 56.72 58.47 56.72 58.15 5087850
20060419 57.64 59.41 57.59 59.00 3998622
20060420 59.50 59.50 56.68 57.67 4968531
20060421 57.90 58.72 57.43 58.49 5712083
20060424 58.36 58.36 56.40 57.02 3811089
20060425 57.39 58.19 55.49 56.44 4160932
20060426 56.44 57.13 54.17 54.64 6291681
20060427 53.89 55.42 52.94 54.28 4455721
20060428 54.67 55.84 54.21 54.81 4372153
20060501 55.48 56.08 55.15 55.42 3640993
20060502 56.08 58.06 56.01 57.25 6295300
20060503 56.81 58.18 56.39 57.53 6707763
20060504 56.94 57.75 55.83 56.60 5278563
20060505 57.35 57.87 56.91 57.68 4061682
20060508 56.08 57.54 55.77 57.37 3273933
20060509 57.37 57.75 56.22 56.84 4841096
20060510 56.53 57.54 56.09 57.54 4329931
20060511 58.11 58.42 56.53 56.96 5184687
20060512 56.25 56.44 54.31 54.48 6039333
20060515 54.03 54.04 52.11 53.02 5598795
20060516 53.62 53.98 52.49 53.49 4969298
20060517 52.97 53.66 50.88 51.43 5729301
20060518 51.97 52.37 50.37 50.55 5478050
20060519 50.74 52.47 50.01 52.08 8028500
20060522 50.93 52.67 49.67 52.28 5440873
20060523 53.02 53.98 50.93 51.27 4634590
20060524 50.33 51.58 48.85 49.70 7542121
20060525 50.61 51.64 49.77 51.17 4218288
20060526 51.29 52.45 50.85 51.99 2496164
20060530 52.80 53.07 51.10 51.20 2622283
20060531 51.21 52.35 50.73 52.30 5086205
20060601 51.75 53.30 51.38 52.28 4095898
20060602 52.57 53.10 51.78 52.95 4258975
20060605 53.62 53.82 51.14 51.14 4043696
20060606 51.06 52.29 50.70 51.69 4735375
20060607 51.24 51.38 49.24 49.37 5716250
20060608 48.56 49.99 47.50 49.78 8274158
20060609 50.23 50.23 48.05 48.41 5706599
20060612 48.44 49.06 47.28 47.32 5212324
20060613 46.62 47.09 44.72 44.87 8780092
20060614 45.08 47.71 44.89 47.68 7540691
20060615 48.39 50.33 48.25 49.94 7370747
20060616 49.35 50.26 48.27 49.88 5400903
20060619 49.58 49.58 47.65 47.77 4590248
20060620 47.87 48.78 47.54 47.65 4034564
20060621 47.84 49.77 47.77 48.95 4210089
20060622 48.89 49.47 48.55 49.14 2647323
20060623 51.66 51.91 50.84 50.88 7028998
20060626 51.17 51.74 50.21 51.70 4742355
20060627 52.09 52.90 51.46 51.46 4737212
20060628 51.71 52.03 51.06 51.42 4415598
20060629 52.37 53.30 51.63 53.18 4655687
20060630 54.37 55.74 54.34 55.20 6875468
20060703 56.60 56.60 55.74 55.74 2526075
20060705 55.75 56.54 55.07 56.24 4249702
20060706 56.24 56.72 55.68 56.23 3815266
20060707 56.89 57.89 55.59 55.71 6247013
20060710 55.83 56.25 54.88 55.48 3293506
20060711 55.85 56.61 55.16 56.07 3499343
20060712 56.15 56.47 55.09 55.33 4376203
20060713 55.65 55.73 54.55 54.71 4725284
20060714 55.39 56.13 53.83 56.09 4044303
20060717 55.52 55.83 53.92 54.59 4922039
20060718 55.19 55.43 53.66 54.40 4329805
20060719 54.20 55.19 54.01 54.91 3103755
20060720 55.06 55.38 53.92 53.96 3180246
20060721 54.81 54.82 52.26 52.40 4440876
20060724 52.67 54.82 52.59 54.68 3668631
20060725 55.29 56.64 54.99 55.81 4253642
20060726 55.82 59.14 55.74 58.30 5979677
20060727 59.08 59.08 57.21 57.57 5382190
20060728 57.57 58.26 57.00 57.89 2850863
20060731 58.62 59.23 58.08 59.07 3729802
20060801 59.29 60.04 58.62 59.18 4858898
20060802 60.27 61.67 59.44 60.08 5409438
20060803 58.62 59.50 58.26 58.73 3263741
20060804 58.80 59.23 57.48 57.80 3317361
20060807 58.21 59.12 57.72 58.62 2849768
20060808 58.62 58.70 57.43 57.59 4772010
20060809 57.68 59.39 57.67 58.06 5339294
20060810 57.72 58.20 57.15 58.08 4525903
20060811 58.18 58.28 57.39 57.86 2924728
20060814 57.05 57.32 55.67 56.59 4207353
20060815 56.86 57.00 55.89 56.69 4425009
20060816 56.57 57.53 55.84 56.02 3844484
20060817 55.70 55.73 54.88 54.96 4336480
20060818 55.19 55.65 54.47 55.61 3779702
20060821 56.08 56.37 55.38 55.64 2653889
20060822 55.75 56.98 55.74 56.88 4180215
20060823 56.75 56.89 55.79 56.11 2719437
20060824 56.34 57.21 55.93 57.17 2807310
20060825 57.89 58.53 57.36 57.53 4034235
20060828 56.61 57.19 56.43 56.61 2755878
20060829 56.35 57.25 56.25 56.84 4095188
20060830 56.84 57.08 55.10 55.85 4482350
20060831 55.73 57.77 55.34 57.11 5532000
20060901 58.21 58.80 58.04 58.62 4420522
20060905 61.87 68.31 61.67 65.92 27652008
20060906 66.25 66.44 63.05 63.06 16046223
20060907 62.56 64.74 62.23 63.84 10271618
20060908 63.97 64.42 61.48 61.74 7560170
20060911 61.01 61.14 59.26 60.14 10720718
20060912 60.08 61.00 58.45 59.58 8722094
20060913 60.46 62.16 60.20 61.21 9455162
20060914 61.24 61.63 58.82 59.25 7864846
20060915 59.36 61.02 58.95 60.03 8246421
20060918 60.03 61.49 59.60 61.19 6776597
20060919 61.33 61.42 58.29 58.88 8358829
20060920 58.54 59.01 56.46 56.68 9451885
20060921 56.70 57.93 56.52 57.27 7851737
20060922 57.66 57.67 55.38 55.71 8360796
20060925 54.92 56.11 53.42 55.50 9854981
20060926 55.29 56.61 55.05 55.98 10434499
20060927 56.74 57.47 55.22 56.90 10076520
20060928 56.90 58.05 56.31 56.48 8169735
20060929 56.08 58.11 56.08 57.81 5473800
20061002 57.76 58.04 56.01 56.30 6377434
20061003 54.94 55.50 54.10 54.19 8090864
20061004 54.42 56.18 53.60 55.92 8258547
20061005 57.26 57.40 56.34 56.98 6549814
20061006 56.98 57.30 55.84 57.12 5158424
20061009 57.67 58.24 56.20 56.34 5657214
20061010 56.35 58.63 56.30 58.31 8322234
20061011 57.85 58.54 57.21 57.36 6112636
20061012 57.64 58.51 57.32 58.26 4977850
20061013 58.63 60.12 58.49 59.25 5041756
20061016 59.59 61.52 59.08 61.34 5943095
20061017 61.54 61.65 60.28 60.88 5319881
20061018 61.11 61.76 59.98 60.81 5267227
20061019 61.31 62.79 60.88 62.56 6248093
20061020 62.72 62.78 60.84 61.69 5638425
20061023 61.68 61.93 60.13 60.89 4575301
20061024 61.24 63.47 60.83 63.16 5600191
20061025 63.03 64.16 62.28 63.48 6001539
20061026 63.99 63.99 62.03 62.71 4683339
20061027 62.52 63.50 61.43 61.50 3786697
20061030 60.58 61.28 60.39 60.68 3319477
20061031 60.32 61.19 59.61 61.19 6453465
20061101 60.83 62.15 60.12 60.82 5315511
20061102 60.55 62.02 60.31 61.37 3920516
20061103 61.73 63.62 61.71 62.89 5323813
20061106 62.40 63.20 62.19 63.03 3969783
20061107 62.61 63.34 61.95 62.46 4587208
20061108 62.27 63.85 62.26 63.51 4096938
20061109 63.83 65.85 63.76 65.07 7814049
20061110 64.81 65.01 63.71 64.16 5014992
20061113 63.90 64.93 63.03 64.16 4401609
20061114 64.63 64.81 63.57 64.07 3481808
20061115 64.54 65.35 64.21 64.66 3892550
20061116 64.86 65.36 63.04 63.05 5540546
20061117 62.14 64.15 61.66 64.04 5031924
20061120 64.04 64.34 62.97 63.44 3636819
20061121 63.76 65.84 63.58 65.35 5634383
20061122 65.09 65.37 63.77 64.77 4312906
20061124 65.09 65.73 64.50 64.51 1207321
20061127 64.99 65.46 63.45 63.61 4290840
20061128 63.80 65.42 63.80 64.65 4567654
20061129 65.09 66.85 64.79 66.58 6015412
20061130 66.81 67.70 66.09 67.16 5538798
20061201 66.73 67.35 65.75 67.35 3874744
20061204 67.17 67.18 66.11 66.89 2759731
20061205 67.23 67.98 66.73 67.77 4635820
20061206 67.76 68.19 67.05 67.05 3791940
20061207 67.13 67.71 66.18 67.42 4102947
20061208 67.42 67.59 65.85 65.97 5474674
20061211 65.64 65.67 64.29 65.17 6023933
20061212 65.36 65.99 64.45 65.00 5869249
20061213 65.46 66.09 64.61 65.16 4379663
20061214 65.61 66.47 65.34 66.25 4963058
20061215 66.25 66.41 64.49 64.80 5034278
20061218 64.80 64.89 62.19 62.55 6333474
20061219 61.70 63.88 61.43 63.59 5231906
20061220 63.98 64.23 62.82 62.98 4486438
20061221 63.08 63.48 62.22 62.93 3268605
20061222 62.94 63.07 62.17 62.45 2284064
20061226 62.81 62.93 61.31 61.60 3287692
20061227 61.71 61.99 60.72 61.88 3863343
20061228 62.04 62.34 61.46 61.80 2366519
20061229 61.80 61.80 61.01 61.50 2952858
20070103 60.54 60.74 58.90 59.47 6868880
20070104 59.48 59.48 57.98 58.40 7058328
20070105 58.46 60.27 58.45 59.89 7567122
20070108 61.20 61.33 59.19 60.17 5345007
20070109 59.25 60.71 58.73 60.19 6939119
20070110 60.15 61.93 58.54 59.29 4779172
20070111 59.59 60.76 58.40 58.67 5766439
20070112 58.98 60.48 58.74 60.17 5718559
20070116 59.78 60.51 59.19 59.50 4801858
20070117 59.58 60.96 59.35 60.24 4943644
20070118 60.31 60.87 59.51 60.28 5436841
20070119 60.70 62.26 60.41 62.04 4911578
20070122 62.48 62.82 61.39 61.69 5010065
20070123 62.07 64.18 62.07 63.66 5724122
20070124 63.26 64.19 62.58 64.10 4572164
20070125 64.03 64.13 62.39 62.56 4125102
20070126 62.94 63.44 62.16 62.42 3224106
20070129 62.58 63.49 62.22 62.38 3375054
20070130 62.75 64.50 62.71 64.35 4635205
20070131 64.18 65.02 63.74 64.26 5044421
20070201 63.79 64.91 63.65 64.36 4236677
20070202 64.73 64.81 63.92 64.55 2762647
20070205 64.87 65.32 64.36 64.52 3011100
20070206 64.90 64.97 63.79 64.00 3780780
20070207 63.81 64.36 62.99 63.39 3512695
20070208 63.05 63.48 62.37 63.02 4383371
20070209 63.02 63.41 62.14 62.58 3511495
20070212 62.12 62.31 60.88 61.26 4382935
20070213 61.43 61.72 61.06 61.51 5082267
20070214 61.74 62.75 61.56 61.75 5308579
20070215 61.62 61.75 60.55 61.16 3960521
20070216 60.83 61.80 60.78 61.15 4298626
20070220 60.79 60.79 59.98 60.27 4123357
20070221 60.17 60.74 59.64 60.60 4055081
20070222 60.87 61.38 60.43 60.90 4052137
20070223 61.34 61.40 60.35 60.65 3768455
20070226 60.94 62.03 60.94 61.53 4621353
20070227 60.36 61.70 59.40 60.12 5724667
20070228 61.16 61.18 59.51 60.24 5520713
20070301 59.46 60.84 59.05 60.09 5261245
20070302 60.09 60.21 58.78 59.09 4754305
20070305 57.76 59.29 57.72 58.23 5274769
20070306 58.82 59.41 58.40 59.17 6134756
20070307 59.23 60.76 58.96 59.82 4954441
20070308 60.19 60.40 59.14 59.36 4774482
20070309 59.87 60.14 59.14 59.36 3343315
20070312 59.03 59.17 58.47 59.00 4804584
20070313 58.84 59.67 57.92 58.15 5085793
20070314 58.16 58.97 57.71 58.82 4491370
20070315 58.90 59.55 58.42 59.02 3831649
20070316 59.25 59.96 58.91 59.17 5376040
20070319 59.69 60.20 59.39 59.89 3838940
20070320 59.89 60.46 59.65 60.42 3257250
20070321 60.60 61.38 60.27 60.98 4076296
20070322 61.45 62.60 61.24 62.15 5391929
20070323 62.42 62.61 61.60 62.16 3406454
20070326 62.49 63.68 62.01 63.64 6823138
20070327 63.64 64.16 63.23 64.09 5118007
20070328 64.36 64.73 63.43 63.71 6192474
20070329 64.28 64.52 63.76 64.37 5219653
20070330 64.11 64.44 63.44 63.60 4095123
20070402 63.69 64.68 63.68 64.42 3226451
20070403 64.28 65.04 63.75 64.86 3661005
20070404 64.62 65.76 64.25 65.66 4829283
20070405 65.58 66.27 65.15 66.05 4486690
20070409 67.08 68.07 66.55 67.03 6492189
20070410 67.11 68.29 67.03 68.18 4630235
20070411 68.04 68.51 67.39 67.49 5965893
20070412 67.90 69.10 67.56 68.87 4486364
20070413 68.78 69.04 68.09 69.01 3270200
20070416 69.03 69.18 67.85 68.63 3331906
20070417 68.81 69.02 67.15 67.57 4257605
20070418 67.34 67.41 66.76 67.35 4943118
20070419 67.09 67.12 65.82 66.14 3767766
20070420 66.61 67.66 66.61 67.58 5303995
20070423 67.59 68.21 67.06 67.36 4187193
20070424 67.38 67.69 66.67 67.01 3285872
20070425 67.72 69.18 67.44 68.74 4313543
20070426 68.35 68.65 67.38 67.59 4226807
20070427 67.23 67.98 66.99 67.53 2528640
20070430 67.39 68.29 66.85 66.96 3513433
20070501 66.96 67.40 66.35 67.16 2887667
20070502 67.56 68.78 67.54 68.24 3398401
20070503 68.09 70.08 67.95 69.80 4764639
20070504 70.19 70.87 69.65 69.77 4208959
20070507 69.77 70.18 69.29 69.70 2270389
20070508 69.10 69.37 68.30 69.28 2951005
20070509 69.27 69.37 67.87 68.60 3849932
20070510 68.41 68.87 67.06 67.42 3580471
20070511 67.66 69.12 67.54 68.92 3124369
20070514 68.69 70.05 68.62 69.83 3913814
20070515 70.07 70.09 68.73 68.94 3694089
20070516 68.95 70.27 67.77 69.00 3801938
20070517 68.96 70.85 68.58 70.36 3888566
20070518 68.80 71.65 68.79 71.63 3794211
20070521 71.98 73.30 71.81 72.63 5023870
20070522 72.40 72.99 71.90 71.97 2939904
20070523 72.20 72.58 71.32 71.52 3292837
20070524 71.54 72.13 69.59 70.08 3192605
20070525 70.65 71.07 69.86 70.39 2385312
20070529 70.33 70.43 69.19 69.91 2806154
20070530 69.94 70.98 69.44 70.74 3534981
20070531 70.94 71.36 70.14 70.55 3458148
20070601 71.41 71.97 70.58 71.37 4238887
20070604 71.30 73.51 71.10 73.32 4055836
20070605 73.50 73.77 72.46 73.63 3796279
20070606 73.41 73.42 71.90 73.11 4493111
20070607 73.14 73.75 71.96 71.96 5602622
20070608 71.93 71.98 70.85 71.96 3441279
20070611 72.13 73.23 71.75 72.33 2310329
20070612 72.34 73.18 71.67 71.86 3054175
20070613 72.09 73.41 72.09 73.03 3629899
20070614 73.60 74.50 73.37 74.30 3536583
20070615 75.07 75.93 74.99 75.81 3993172
20070618 75.94 77.24 75.79 76.89 3320944
20070619 75.94 76.86 75.44 76.73 4271710
20070620 76.82 77.25 74.21 74.35 3712353
20070621 74.90 75.38 73.74 74.63 4701466
20070622 74.15 74.52 73.02 73.68 3781118
20070625 72.86 73.08 71.67 72.11 5062783
20070626 73.55 73.55 70.01 70.41 5109061
20070627 69.87 71.59 69.35 71.40 4147106
20070628 71.87 72.12 70.71 71.19 4200772
20070629 71.96 72.93 71.57 72.07 3639133
20070702 72.07 73.30 72.07 73.30 2970599
20070703 73.30 73.85 73.14 73.58 1238754
20070705 74.06 74.31 72.25 73.14 3343866
20070706 73.42 73.73 72.71 73.08 2300327
20070709 73.07 74.32 73.07 73.36 3233494
20070710 72.73 72.97 71.98 71.98 3876390
20070711 71.98 72.25 71.35 72.25 3179720
20070712 72.68 73.54 72.25 73.54 3510510
20070713 73.27 74.30 73.24 73.66 2371156
20070716 73.25 73.61 72.26 72.86 2627207
20070717 73.37 74.16 72.46 73.10 3514313
20070718 73.12 76.73 73.12 76.44 8800338
20070719 76.76 77.30 75.67 76.21 3560048
20070720 76.58 76.84 74.81 75.30 3446742
20070723 75.67 75.80 73.64 73.93 3016334
20070724 73.08 73.22 71.13 71.40 4631614
20070725 71.71 72.91 70.44 72.48 4238468
20070726 72.30 72.30 68.65 70.36 5688407
20070727 70.37 70.81 67.93 68.66 4724279
20070730 68.89 69.89 68.13 69.39 3382757
20070731 70.14 70.82 68.51 68.68 3254025
20070801 69.78 72.88 69.78 72.19 7098151
20070802 72.70 74.10 70.88 73.01 5902742
20070803 73.37 74.07 70.97 70.99 5082989
20070806 70.47 71.65 69.04 71.05 5957059
20070807 70.05 73.07 69.63 72.22 4624444
20070808 72.10 73.85 71.64 72.63 4091920
20070809 69.87 71.57 69.63 70.46 6746177
20070810 70.03 70.64 68.36 69.92 5835606
20070813 70.96 71.99 70.15 70.31 3950261
20070814 70.43 71.23 69.22 69.27 2728345
20070815 69.70 70.89 67.62 67.89 3789700
20070816 66.48 67.81 63.53 67.02 6801689
20070817 68.81 69.65 66.65 69.31 4774685
20070820 68.90 69.12 67.34 68.74 3399052
20070821 68.30 68.41 66.78 67.45 2743337
20070822 67.88 68.48 66.75 67.24 3462060
20070823 67.47 68.47 67.03 68.18 3367657
20070824 68.12 69.50 68.07 69.32 2238514
20070827 68.78 69.36 68.19 68.70 1910439
20070828 68.12 68.70 67.38 67.43 3037952
20070829 67.81 69.24 67.33 68.84 2615257
20070830 68.56 69.48 68.12 68.54 2753005
20070831 69.33 69.90 68.99 69.32 2379738
20070904 69.32 71.80 68.75 71.11 3034150
20070905 71.06 72.38 71.06 72.11 3202533
20070906 72.22 73.70 71.92 72.64 4218913
20070907 71.40 72.06 70.73 71.43 2699883
20070910 71.27 71.97 69.75 71.23 2967883
20070911 71.66 72.43 70.34 72.31 3420670
20070912 72.52 74.61 72.45 74.04 3959920
20070913 74.09 74.46 73.08 73.27 3550341
20070914 72.83 74.11 72.54 73.39 2561147
20070917 73.52 74.65 73.35 73.72 2596715
20070918 73.36 76.27 73.04 75.65 3488421
20070919 76.31 77.64 76.12 76.94 3728400
20070920 76.72 77.67 76.50 77.29 2321277
20070921 78.08 78.57 77.29 78.23 3768740
20070924 78.25 78.25 75.64 76.72 3678084
20070925 75.26 75.85 74.97 75.51 3282818
20070926 75.94 76.16 74.14 75.41 3932810
20070927 76.00 77.46 75.20 77.11 4225925
20070928 77.63 77.98 76.41 76.72 3199102
20071001 76.48 78.15 76.36 77.92 2394257
20071002 77.55 77.71 76.31 77.59 2823464
20071003 77.09 77.61 76.36 77.12 2142567
20071004 77.04 79.92 76.25 79.14 3567800
20071005 79.31 79.77 78.38 79.55 2809367
20071008 78.87 79.15 77.57 78.02 2341989
20071009 78.58 79.42 78.38 79.37 2526554
20071010 78.89 80.84 78.49 80.27 2429066
20071011 81.12 82.58 80.36 81.06 4387935
20071012 81.23 82.31 81.01 81.23 2870853
20071015 82.80 82.86 81.53 82.17 2814030
20071016 82.26 83.80 81.93 82.97 4138847
20071017 83.09 83.45 81.90 82.77 3119073
20071018 82.93 83.78 82.30 83.47 2172388
20071019 83.00 83.23 79.67 79.89 4578899
20071022 78.85 78.96 77.33 78.86 4361909
20071023 79.31 79.93 77.54 78.90 5080219
20071024 78.59 80.14 78.33 79.89 3892470
20071025 80.37 82.79 80.00 82.32 4256939
20071026 83.09 86.28 82.79 85.96 6008035
20071029 86.18 87.38 85.68 86.22 2545748
20071030 85.52 85.68 82.78 83.05 4644939
20071031 84.09 86.22 83.65 86.13 4772790
20071101 85.76 86.28 83.98 84.20 3939100
20071102 84.84 85.76 84.15 85.36 3347232
20071105 84.24 85.70 83.49 85.22 3033730
20071106 85.29 86.41 85.15 85.50 4927426
20071107 86.17 87.28 83.22 83.46 4994659
20071108 83.60 85.33 81.57 83.46 5361297
20071109 83.01 83.01 81.57 81.73 4373187
20071112 80.86 80.86 77.88 78.03 4602539
20071113 78.53 79.07 75.98 78.99 6813206
20071114 79.63 81.14 79.29 79.32 3875554
20071115 79.16 80.13 77.55 78.38 4066517
20071116 79.07 79.87 77.94 79.50 4374488
20071119 79.85 80.92 78.86 78.97 4846096
20071120 79.26 80.51 78.85 79.78 3368595
20071121 79.31 80.02 77.25 77.49 4559813
20071123 78.14 79.16 77.50 78.70 1193279
20071126 79.71 80.00 77.28 77.46 3022561
20071127 75.92 76.95 74.94 76.54 4178103
20071128 76.84 76.88 73.82 75.23 8206449
20071129 75.62 76.71 74.60 75.61 9654129
20071130 75.64 76.65 74.87 76.36 3841937
20071203 75.88 77.30 75.65 76.84 3284553
20071204 76.54 77.69 75.50 76.64 3925219
20071205 77.51 79.20 77.32 78.59 4360825
20071206 78.56 82.07 77.93 81.62 4773549
20071207 81.61 81.89 80.44 81.12 2589775
20071210 81.12 82.21 81.04 82.21 3126122
20071211 82.51 83.13 79.87 80.20 4012622
20071212 81.87 83.82 81.56 82.75 4494442
20071213 82.24 83.19 81.52 82.99 2797807
20071214 81.90 82.56 81.38 81.96 3467865
20071217 81.44 82.38 79.71 80.27 3588149
20071218 81.00 81.55 79.22 80.15 3606554
20071219 80.33 81.03 79.78 80.38 2756450
20071220 81.12 82.18 80.85 82.01 2727002
20071221 82.44 84.65 82.42 84.25 4722559
20071224 83.66 85.07 83.66 84.77 975692
20071226 85.09 85.09 83.41 83.89 2392676
20071227 83.78 84.74 83.20 83.24 1995665
20071228 84.21 84.49 83.23 83.51 2090398
20071231 83.40 83.91 82.01 82.12 1825038
20080102 83.12 85.10 82.63 84.68 4346226
20080103 84.28 86.82 84.28 85.84 3615215
20080104 84.95 85.84 83.17 83.41 3316185
20080107 84.03 84.16 81.95 82.94 3680716
20080108 83.91 84.23 80.36 80.59 4488921
20080109 80.56 82.65 80.56 82.47 3746000
20080110 81.70 82.33 80.49 81.88 3499370
20080111 81.48 81.95 80.10 80.51 3088934
20080114 81.00 83.83 81.00 83.31 3558592
20080115 81.76 82.43 80.29 80.63 3778913
20080116 80.11 80.53 76.43 77.66 5222098
20080117 77.95 79.30 74.23 74.54 5203476
20080118 74.91 76.46 74.13 75.59 5633508
20080122 71.02 74.42 70.36 73.24 5509544
20080123 72.04 73.74 68.87 73.66 7055148
20080124 73.89 75.49 73.01 75.10 5589660
20080125 75.97 77.56 74.24 74.88 4634539
20080128 74.50 77.31 74.27 77.08 3842032
20080129 77.44 77.90 76.48 76.76 3129426
20080130 76.59 79.75 76.59 77.77 4091801
20080131 76.70 79.18 75.42 78.56 3635136
20080201 78.56 80.45 78.30 80.15 4160009
20080204 80.15 81.42 79.43 80.65 2206243
20080205 78.52 80.36 78.11 78.11 3677468
20080206 80.32 81.60 77.84 79.63 5915757
20080207 79.04 81.81 78.52 81.20 4304003
20080208 80.94 83.13 80.94 82.72 4783729
20080211 82.86 86.72 82.72 86.54 6483071
20080212 86.42 87.48 84.02 84.97 5000369
20080213 84.78 86.36 84.78 85.99 3859463
20080214 86.19 87.75 86.19 86.52 4544028
20080215 86.89 86.89 85.09 86.08 4306276
20080219 87.75 89.69 86.95 88.86 5925718
20080220 88.67 92.25 87.97 91.98 6340160
20080221 91.51 91.82 88.30 88.57 6482962
20080222 89.10 90.31 87.34 90.16 4593506
20080225 90.40 93.55 90.19 93.36 7615207
20080226 92.73 94.98 92.24 94.82 5873425
20080227 94.18 95.60 92.66 92.97 5693596
20080228 93.10 98.97 93.10 97.94 8151665
20080229 96.48 97.51 93.88 94.88 4912024
20080303 94.95 97.05 94.31 96.03 4129586
20080304 95.33 96.89 91.84 94.24 6443012
20080305 94.41 95.91 93.98 95.78 4793040
20080306 95.51 96.48 93.34 94.06 5627120
20080307 93.12 93.93 90.89 92.88 5609581
20080310 92.54 93.86 90.90 92.43 5131587
20080311 94.32 95.99 93.08 95.93 4536017
20080312 95.30 96.90 93.66 94.45 4386014
20080313 93.29 98.03 92.74 96.64 6622152
20080314 96.65 97.13 93.46 95.29 5744387
20080317 93.28 94.23 89.65 91.87 6023823
20080318 93.75 95.95 93.16 95.72 4195111
20080319 95.24 95.70 89.21 89.50 5856702
20080320 87.88 89.50 85.04 89.08 7048495
20080324 88.41 92.75 88.41 91.73 4182031
20080325 91.82 95.57 91.81 95.22 5341718
20080326 95.38 100.03 95.38 99.53 6490163
20080327 99.34 100.00 97.23 97.35 4984018
20080328 98.00 99.29 95.97 96.50 5934425
20080331 96.50 97.71 95.12 96.51 5213621
20080401 96.37 96.65 93.72 96.22 4127873
20080402 96.20 98.44 93.96 96.81 4810087
20080403 98.73 99.40 96.49 97.65 4544919
20080404 97.92 101.57 97.92 99.30 4709338
20080407 100.22 102.10 99.58 100.32 4088957
20080408 99.81 103.09 99.39 102.54 4336829
20080409 103.24 105.46 103.24 103.65 4581889
20080410 102.98 104.47 102.04 103.32 3441768
20080411 102.54 103.69 100.76 101.07 2797821
20080414 102.35 104.49 101.77 103.66 3008074
20080415 104.54 106.84 103.50 104.97 3288267
20080416 106.07 108.06 104.79 107.89 3772984
20080417 107.36 108.97 106.43 107.44 4063770
20080418 106.39 109.67 106.39 109.53 3736446
20080421 109.86 110.78 108.24 109.99 2920081
20080422 110.22 113.47 110.02 111.81 5421603
20080423 111.94 111.94 109.17 110.59 3830384
20080424 110.27 110.27 106.23 106.58 3976318
20080425 109.06 109.78 106.58 109.71 4002046
20080428 110.28 110.92 108.59 109.18 3136388
20080429 108.09 108.23 104.30 104.59 3296591
20080430 105.01 106.33 102.68 104.90 4612698
20080501 103.47 104.15 98.47 101.72 5446682
20080502 101.92 105.38 101.92 103.69 4352395
20080505 104.56 106.79 104.27 105.94 3029370
20080506 107.90 111.69 106.37 111.31 5165841
20080507 113.78 113.78 107.54 107.77 7145244
20080508 108.24 108.79 105.86 108.54 5047040
20080509 109.44 109.44 105.39 107.05 4454981
20080512 106.01 107.83 105.28 107.57 3565217
20080513 108.05 109.93 106.80 109.11 3632995
20080514 109.82 110.02 107.11 107.32 3920647
20080515 108.14 110.22 106.86 109.47 4816789
20080516 110.33 112.70 110.33 112.29 4978289
20080519 113.16 115.15 111.99 113.07 5080875
20080520 114.12 116.01 112.76 115.04 4572268
20080521 115.42 117.63 113.53 113.83 5956478
20080522 113.77 115.94 112.38 113.84 4880783
20080523 114.77 114.77 108.51 109.76 5143680
20080527 109.83 110.58 108.16 109.23 4166356
20080528 108.24 111.16 106.53 110.28 4394986
20080529 108.90 109.63 106.71 106.95 4211217
20080530 108.47 109.01 106.68 107.25 4371961
20080602 106.62 110.91 106.61 109.48 3757093
20080603 109.65 111.36 107.98 108.32 4042475
20080604 107.79 108.10 104.02 104.15 5539972
20080605 104.58 108.45 103.61 108.45 5140437
20080606 110.12 111.01 107.27 107.28 6537402
20080609 108.39 111.36 107.53 110.32 4116198
20080610 109.17 110.15 105.65 107.22 5717687
20080611 108.46 109.23 106.31 107.87 4507301
20080612 106.53 108.40 105.60 107.42 4828423
20080613 106.84 107.98 106.38 107.67 4088205
20080616 109.03 109.82 107.32 107.88 4178344
20080617 107.74 111.95 107.64 111.88 4750051
20080618 112.02 114.09 109.68 113.31 6190654
20080619 114.17 115.65 109.95 110.13 6451248
20080620 111.68 113.00 109.26 110.02 4792044
20080623 109.10 113.77 109.10 113.49 4910790
20080624 112.85 112.85 108.63 108.78 4461175
20080625 109.40 109.40 104.07 106.62 6279390
20080626 106.72 108.11 104.53 106.21 6033478
20080627 106.53 107.39 105.45 106.42 5864427
20080630 109.11 111.50 108.76 111.31 7319712
20080701 112.05 114.14 110.48 113.94 6681075
20080702 115.65 118.04 109.49 110.13 7917112
20080703 110.24 112.39 106.99 109.17 3806237
20080707 108.69 108.69 101.18 102.82 9157790
20080708 101.62 101.62 96.28 100.28 11348543
20080709 100.83 102.38 96.71 96.89 6992621
20080710 96.89 101.76 96.89 101.44 8035210
20080711 102.92 104.84 100.44 102.21 6557471
20080714 103.51 104.01 100.43 102.93 4343940
20080715 103.58 104.78 98.19 98.37 7469871
20080716 98.70 99.06 92.60 93.91 10227582
20080717 94.49 95.26 87.92 90.33 10132801
20080718 89.63 94.32 88.98 91.31 8531243
20080721 92.91 95.73 91.27 95.47 6176621
20080722 94.78 94.86 89.68 91.34 8859630
20080723 91.27 91.86 85.97 86.44 10265041
20080724 87.35 89.12 83.63 86.32 10764961
20080725 86.24 89.57 85.44 87.44 6310372
20080728 88.53 89.99 86.87 87.48 5199450
20080729 87.93 88.38 83.73 85.75 7429930
20080730 85.56 90.32 84.69 89.86 10258996
20080731 89.58 90.17 87.31 87.90 6987763
20080801 87.40 90.28 87.28 88.10 5688899
20080804 87.55 87.68 80.93 81.56 8935411
20080805 81.54 82.57 79.55 82.35 11562394
20080806 82.61 86.50 82.44 85.69 8784928
20080807 87.07 89.15 85.93 86.64 9417088
20080808 85.46 85.59 82.53 83.00 8565356
20080811 84.06 85.26 81.53 84.11 10811488
20080812 84.92 87.06 84.55 86.04 6837388
20080813 86.00 91.31 85.34 90.89 9003636
20080814 90.58 91.75 88.00 89.53 7193409
20080815 89.24 89.24 85.87 87.03 6439913
20080818 87.06 89.70 86.03 86.35 5298333
20080819 86.22 90.42 86.16 90.31 5814230
20080820 91.67 96.48 91.47 96.15 9939030
20080821 97.95 98.89 95.99 97.45 7991058
20080822 95.96 97.03 93.59 94.75 4645231
20080825 94.58 96.03 93.00 94.31 4344048
20080826 95.90 98.88 95.66 97.50 5151196
20080827 100.35 101.53 98.09 98.92 7199023
20080828 99.91 100.18 93.92 95.56 7678001
20080829 96.72 97.17 94.19 94.53 4940692
20080902 91.60 91.60 88.02 88.94 8501449
20080903 88.52 90.77 86.51 88.39 7392795
20080904 88.36 89.48 84.01 86.80 9794484
20080905 87.35 89.29 84.67 88.64 7539284
20080908 90.49 90.78 86.71 88.04 7455622
20080909 86.83 86.98 80.79 80.90 9189959
20080910 81.31 86.04 81.31 84.92 8096202
20080911 83.52 86.47 81.31 85.63 7519205
20080912 86.31 89.68 86.30 88.96 6518965
20080915 84.45 85.95 82.69 83.09 8021517
20080916 79.60 87.96 76.19 87.54 11658981
20080917 87.45 91.53 84.23 87.09 11180725
20080918 89.54 93.29 87.40 90.92 11615660
20080919 94.19 102.83 92.63 97.90 9952755
20080922 98.02 99.27 94.28 94.88 7427846
20080923 95.05 97.71 93.35 94.06 7342497
20080924 94.86 96.79 93.54 94.27 4887419
20080925 94.73 96.00 93.72 95.25 6264426
20080926 90.95 93.44 87.71 91.64 5902770
20080929 88.17 88.61 77.92 81.77 10068386
20080930 82.59 86.02 82.59 84.63 6328869
20081001 84.95 85.08 80.67 83.09 6659812
20081002 82.01 82.01 76.57 77.11 8120445
20081003 77.38 82.50 76.16 76.57 5999111
20081006 71.61 73.14 64.24 71.82 10960132
20081007 73.47 75.53 66.38 67.31 8457099
20081008 64.38 71.04 62.22 67.23 11283424
20081009 67.33 69.82 58.28 58.28 9203580
20081010 53.98 59.09 50.48 55.68 16577005
20081013 58.45 69.10 58.35 67.63 10269796
20081014 71.32 74.68 67.98 69.78 11881406
20081015 67.51 68.37 57.63 58.14 9406068
20081016 58.84 65.71 56.38 64.87 13998537
20081017 63.45 71.86 61.70 65.70 8073136
20081020 69.22 74.02 68.21 73.96 9955449
20081021 71.68 73.47 68.87 71.65 6584593
20081022 68.28 68.28 61.58 64.34 7820214
20081023 64.85 68.01 60.55 67.39 8641699
20081024 59.97 66.35 57.57 64.80 5973140
20081027 63.50 66.10 59.16 59.83 5931005
20081028 62.40 65.42 57.51 65.17 7621929
20081029 66.43 70.88 65.98 66.61 8617560
20081030 69.20 72.07 66.17 71.28 5869579
20081031 69.66 77.47 68.85 75.03 7266739
20081103 74.05 75.16 70.16 72.28 5691876
20081104 74.23 77.47 74.23 77.02 6313890
20081105 75.16 77.73 72.23 74.01 6684598
20081106 72.70 72.84 66.85 68.67 8132514
20081107 69.05 71.22 67.88 70.63 4450220
20081110 73.24 74.43 70.39 72.19 3985973
20081111 70.30 70.99 67.41 68.67 5751147
20081112 66.81 67.72 61.95 63.04 6288134
20081113 63.25 68.95 61.03 68.65 9990149
20081114 66.89 69.04 64.32 65.09 6531681
20081117 64.10 67.39 63.68 64.65 4662300
20081118 65.24 66.96 62.40 65.84 6748179
20081119 65.93 68.15 63.03 63.63 8047381
20081120 60.94 61.91 54.70 55.21 11229542
20081121 56.74 64.32 56.22 63.99 9879152
20081124 66.56 69.54 64.38 67.54 9664378
20081125 68.39 68.92 65.66 67.81 5819469
20081126 66.96 69.60 63.88 69.49 10053299
20081128 68.67 68.67 64.96 67.13 2858654
20081201 65.04 65.04 60.73 60.96 6827170
20081202 63.06 64.21 59.82 62.25 5976050
20081203 60.78 62.81 59.85 62.56 6765636
20081204 60.92 61.94 56.11 57.67 7853190
20081205 56.38 57.79 52.96 56.85 9018118
20081208 59.45 61.98 59.08 60.61 7403168
20081209 59.69 63.14 57.89 61.47 5415462
20081210 62.77 67.84 62.42 67.33 8742673
20081211 68.51 70.03 64.64 66.00 6776202
20081212 63.63 64.17 61.18 63.29 7271468
20081215 64.72 65.25 61.01 62.59 7239425
20081216 63.33 66.39 63.33 65.44 6848352
20081217 64.62 66.21 63.66 63.85 6426526
20081218 63.71 63.91 59.46 60.07 7109103
20081219 60.40 63.31 60.15 62.12 8097378
20081222 62.25 62.32 57.79 58.66 5012770
20081223 58.65 60.45 57.75 58.61 4492988
20081224 58.25 58.95 57.29 58.58 1783862
20081226 58.75 59.69 58.00 59.53 1991280
20081229 60.92 61.51 59.76 60.96 3460842
20081230 60.71 61.20 59.24 60.91 4379547
20081231 60.58 62.42 60.23 61.11 4056538
20090102 61.32 64.21 60.73 63.70 5253951
20090105 63.52 67.90 62.78 66.01 7403940
20090106 67.38 67.99 65.23 65.44 7048243
20090107 64.56 64.56 60.98 62.72 5242661
20090108 62.40 63.12 60.85 61.95 6368892
20090109 62.32 62.77 60.15 60.97 4622664
20090112 59.96 60.26 58.04 58.73 5150296
20090113 58.53 60.45 58.27 59.83 5279435
20090114 58.45 58.87 56.27 56.82 5516638
20090115 56.53 56.92 53.01 55.74 8570601
20090116 56.91 57.51 53.44 54.57 7852110
20090120 53.63 54.66 50.70 50.96 8471569
20090121 51.85 55.48 51.75 55.28 7115125
20090122 53.73 55.08 52.33 53.39 7904153
20090123 52.10 58.00 51.48 57.51 10245323
20090126 58.10 59.99 57.06 58.20 5953625
20090127 58.18 58.44 56.45 57.48 6052980
20090128 58.64 60.40 57.49 60.01 6308032
20090129 58.02 60.24 57.66 58.44 5624272
20090130 59.47 59.90 56.87 57.29 6841685
20090202 56.64 56.64 55.05 55.87 7385876
20090203 56.81 57.86 56.11 57.58 6992437
20090204 55.60 57.07 53.63 54.02 12066281
20090205 53.70 55.80 53.29 55.32 8743933
20090206 54.56 55.19 52.96 54.13 7051576
20090209 54.25 55.91 54.22 55.20 6884803
20090210 55.89 55.89 51.75 52.27 6389214
20090211 52.66 52.83 47.92 48.95 13977992
20090212 47.92 48.43 46.64 48.15 8762965
20090213 48.03 49.49 47.64 48.96 6291258
20090217 47.13 47.43 45.01 45.08 8677804
20090218 45.42 45.90 44.22 45.56 7334801
20090219 46.47 47.38 45.18 45.99 7564370
20090220 44.91 46.00 43.52 44.54 6340720
20090223 45.60 45.69 42.25 42.32 6039001
20090224 42.80 43.80 42.04 43.44 10170377
20090225 43.82 43.82 40.93 42.12 10170485
20090226 42.80 44.45 42.30 42.30 7058888
20090227 41.60 42.23 40.27 40.61 9546940
20090302 39.58 39.73 36.47 36.59 11138974
20090303 37.17 39.12 36.76 38.02 12955632
20090304 39.33 41.16 39.06 39.75 10951879
20090305 38.68 40.24 37.68 38.33 8936728
20090306 39.09 39.81 35.92 37.13 10237796
20090309 36.67 38.34 35.85 36.12 7244264
20090310 37.22 38.13 36.31 37.56 9588230
20090311 37.44 40.12 37.36 39.34 10149625
20090312 39.31 41.35 38.94 41.18 7058325
20090313 41.89 43.47 41.55 42.17 8948558
20090316 42.03 44.70 41.69 43.27 7603885
20090317 43.28 44.30 42.18 44.30 6830589
20090318 43.84 44.76 41.59 44.29 7872113
20090319 45.15 46.84 45.13 45.67 9299053
20090320 46.30 46.59 43.90 44.44 7892680
20090323 45.70 48.61 45.58 48.58 8004727
20090324 47.83 48.07 45.94 46.29 6873437
20090325 46.46 47.13 44.72 46.16 5967848
20090326 47.09 47.89 44.38 45.20 9337080
20090327 44.42 44.47 42.07 42.84 7981589
20090330 41.64 42.13 40.85 41.65 6303882
20090331 42.17 42.91 41.52 41.72 6565896
20090401 40.92 43.62 40.47 43.39 6506231
20090402 44.45 46.02 44.45 45.18 7080820
20090403 45.27 47.12 45.09 46.63 6520692
20090406 46.07 46.46 44.25 45.17 6021407
20090407 44.08 44.33 42.81 43.24 5646596
20090408 43.21 44.57 42.20 43.84 5108213
20090409 45.35 46.21 44.47 45.66 5261501
20090413 44.77 45.95 43.84 45.57 5205370
20090414 45.02 47.78 44.97 46.43 8902068
20090415 46.04 47.11 45.53 46.59 5085182
20090416 47.07 47.07 45.51 46.59 4712834
20090417 46.60 49.01 46.10 48.68 8119666
20090420 47.57 47.78 44.91 45.09 5296422
20090421 44.54 46.99 43.95 46.66 5634063
20090422 46.30 47.61 45.47 46.47 4982454
20090423 47.12 47.69 46.30 47.63 4900187
20090424 48.30 49.47 48.02 48.88 5501556
20090427 47.71 48.41 47.08 47.54 4172202
20090428 46.67 48.17 46.32 47.61 3474317
20090429 48.08 50.07 47.62 49.06 4824774
20090430 49.51 49.93 47.23 48.40 5958742
20090501 48.62 50.83 48.31 50.54 5543011
20090504 50.74 53.45 50.67 53.38 6786563
20090505 52.79 53.13 49.83 50.86 6695725
20090506 54.48 57.44 53.28 56.96 12487789
20090507 58.30 59.62 55.39 56.33 8082282
20090508 57.11 60.66 57.03 59.58 8530684
20090511 58.60 59.56 57.65 59.14 6557434
20090512 59.84 60.76 57.94 60.55 10293980
20090513 59.65 59.98 57.29 58.09 7257139
20090514 57.45 58.34 56.17 57.89 6050544
20090515 57.49 57.80 54.19 54.61 7028439
20090518 55.56 57.77 55.19 57.43 4781712
20090519 57.50 59.22 57.14 58.02 5249825
20090520 59.04 60.69 57.50 57.70 6798560
20090521 56.80 57.06 54.82 55.92 5216404
20090522 56.20 57.11 55.47 55.78 3261471
20090526 54.95 57.40 54.20 57.34 5391009
20090527 58.11 58.73 56.12 56.28 5126745
20090528 55.88 58.81 55.44 58.17 6925390
20090529 59.11 59.56 58.05 59.04 5995377
20090601 60.27 62.48 60.09 62.03 7164481
20090602 61.75 62.67 60.91 61.73 5570755
20090603 60.79 60.80 58.08 59.20 7880147
20090604 59.99 61.56 59.11 61.10 4992952
20090605 61.79 62.35 59.85 60.42 6273353
20090608 59.60 60.30 58.92 59.65 10017611
20090609 60.36 60.61 59.21 59.89 5757036
20090610 60.78 60.95 58.48 59.51 5875189
20090611 59.57 63.08 59.56 61.95 6277268
20090612 61.38 61.76 60.50 61.33 2901212
20090615 60.52 60.79 58.83 59.61 3578325
20090616 60.49 60.70 58.23 58.61 4435375
20090617 58.34 58.61 56.64 57.64 5312620
20090618 58.00 58.07 56.88 57.48 4260460
20090619 58.25 58.25 55.22 55.82 8440141
20090622 54.84 54.86 52.41 52.70 5710105
20090623 53.14 53.42 52.15 52.75 4850170
20090624 52.92 53.68 51.94 52.23 4488159
20090625 51.89 53.77 51.72 53.18 6426325
20090626 52.90 52.91 51.55 51.86 6164327
20090629 52.50 52.90 51.74 51.93 5251394
20090630 51.93 52.73 50.09 51.01 7983354
20090701 51.76 53.01 51.44 51.55 5929790
20090702 50.44 50.61 48.52 48.87 6449191
20090706 47.58 48.10 46.57 48.00 8117025
20090707 47.99 48.10 46.47 46.71 8370047
20090708 46.57 47.60 45.62 46.66 5763530
20090709 47.23 48.25 47.08 47.59 5359207
20090710 46.79 47.56 46.17 47.31 4201158
20090713 47.40 48.66 46.33 48.53 4779007
20090714 48.94 49.41 48.05 49.41 4991961
20090715 50.54 51.19 50.30 50.87 6501975
20090716 50.45 52.04 50.30 51.75 5074236
20090717 51.75 52.41 51.04 52.11 4817046
20090720 52.65 53.36 51.62 52.64 3610487
20090721 52.83 53.53 52.08 53.20 3952944
20090722 52.59 53.54 51.92 52.94 3988525
20090723 52.81 54.52 52.81 54.37 4544470
20090724 53.96 54.79 53.84 54.71 2679603
20090727 54.95 55.06 54.07 54.93 2405104
20090728 54.11 54.71 52.33 53.21 4452364
20090729 52.26 52.77 51.48 52.62 4810101
20090730 53.80 54.08 53.06 53.60 3853252
20090731 53.11 55.01 53.04 54.37 3884239
20090803 55.54 57.09 55.32 56.56 6632654
20090804 56.13 58.02 55.98 57.30 4843224
20090805 58.96 60.27 58.55 59.20 9610371
20090806 59.05 59.41 58.24 59.31 5514568
20090807 59.91 60.50 59.45 59.72 5802958
20090810 59.29 60.62 59.13 60.33 3118760
20090811 60.17 60.39 60.06 60.13 5900833
20090812 60.11 60.97 59.66 59.88 4058405
20090813 60.34 61.24 59.72 60.57 4355771
20090814 60.49 60.65 58.21 58.71 3890863
20090817 57.52 57.60 56.57 57.51 4047827
20090818 57.61 58.10 56.93 58.00 2869798
20090819 57.28 59.36 56.89 58.72 4481641
20090820 58.71 59.43 57.32 59.43 6218607
20090821 59.51 60.77 59.08 60.21 7143935
20090824 60.79 61.06 59.80 60.26 3077943
20090825 60.52 60.83 58.64 58.85 3974848
20090826 58.32 58.73 58.00 58.52 3661775
20090827 58.12 58.31 56.93 58.15 3605572
20090828 59.04 59.29 58.13 58.56 3952303
20090831 57.81 57.89 56.62 57.44 3581744
20090901 57.34 57.91 55.78 55.98 5358138
20090902 56.51 58.08 56.34 57.29 6998725
20090903 57.64 57.78 56.43 56.99 4099329
20090904 56.94 57.91 56.68 57.82 2917987
20090908 58.82 59.83 58.54 59.59 3946853
20090909 59.80 60.72 59.30 59.64 3612197
20090910 59.94 61.30 59.44 61.23 4598643
20090911 61.67 62.52 60.67 61.59 4858668
20090914 60.78 62.15 60.58 62.09 3148333
20090915 62.72 64.67 62.44 64.26 6209476
20090916 64.82 67.91 64.20 67.75 8973767
20090917 67.35 68.40 66.59 66.75 7154818
20090918 67.14 67.60 65.80 66.39 4472388
20090921 64.95 65.74 64.40 65.55 3223372
20090922 66.45 67.28 65.96 66.84 3361832
20090923 67.05 67.31 65.53 65.55 3701106
20090924 65.42 65.57 62.91 63.67 5239832
20090925 63.51 64.22 62.61 63.02 3768577
20090928 63.11 63.99 62.72 63.81 4200478
20090929 63.75 63.95 62.93 63.49 4740354
20090930 64.02 64.16 62.00 63.17 5318921
20091001 62.97 63.05 60.18 60.34 4945325
20091002 59.64 60.76 58.73 60.51 5418902
20091005 60.63 62.51 60.16 62.24 3783393
20091006 61.79 62.75 61.30 62.33 5118213
20091007 62.33 62.79 61.43 62.39 3289138
20091008 62.60 65.07 62.60 64.75 4780325
20091009 64.12 64.91 63.42 64.17 4173617
20091012 64.73 65.66 64.60 64.88 3548790
20091013 64.96 66.09 64.07 65.66 4715198
20091014 66.18 66.66 65.23 65.99 4040594
20091015 65.79 67.30 65.73 67.24 4853125
20091016 66.63 67.24 66.18 66.87 4035797
20091019 66.99 67.85 66.42 67.46 3860671
20091020 67.64 68.60 66.69 67.54 3560088
20091021 65.87 68.18 65.63 66.49 5455782
20091022 66.01 66.17 64.48 66.01 4601574
20091023 66.21 66.33 63.57 64.00 3553267
20091026 63.81 65.06 62.19 62.71 4131834
20091027 62.82 64.42 62.36 63.55 4242474
20091028 63.14 63.14 61.31 61.45 4113288
20091029 62.11 63.78 61.66 63.69 3877192
20091030 63.41 63.41 59.92 60.71 6523489
20091102 61.48 62.26 60.00 60.96 4001155
20091103 60.20 62.65 59.65 62.34 4667127
20091104 63.34 64.54 61.63 62.92 7386117
20091105 63.43 64.76 62.77 64.67 4057968
20091106 63.68 64.77 63.46 63.83 4502020
20091109 64.47 65.09 64.16 64.83 4345333
20091110 64.63 65.61 64.50 65.47 2954554
20091111 65.90 66.04 64.01 64.64 3309603
20091112 64.17 64.87 62.50 63.14 3853742
20091113 63.06 63.80 62.55 63.60 4583560
20091116 65.68 67.77 65.58 66.60 7312997
20091117 67.15 67.68 65.99 66.25 6088177
20091118 66.40 67.29 65.92 67.23 5094017
20091119 66.50 66.80 64.60 64.89 5810299
20091120 64.27 64.53 62.91 63.33 5054792
20091123 64.68 65.02 63.41 63.73 4392446
20091124 63.90 64.02 62.60 63.47 4442010
20091125 63.42 64.63 62.92 64.55 4463008
20091127 62.43 63.74 61.94 63.31 2971395
20091130 62.83 63.61 62.39 63.19 4619055
20091201 63.89 64.87 63.89 64.35 3355437
20091202 64.04 64.56 62.95 63.40 2902431
20091203 63.25 63.86 61.82 62.16 5627498
20091204 62.87 64.08 61.11 62.07 4890005
20091207 62.14 62.90 61.41 61.72 3612317
20091208 61.40 61.40 59.72 59.86 4061165
20091209 60.05 60.45 58.79 59.54 4566293
20091210 60.15 60.66 59.26 60.08 4542310
20091211 60.17 60.43 59.64 60.09 3807007
20091214 62.83 64.28 62.55 62.83 9719425
20091215 63.20 63.20 62.12 62.42 5671384
20091216 62.97 64.24 62.55 63.83 4545528
20091217 63.87 65.31 62.99 64.61 6021293
20091218 65.38 66.16 65.14 65.42 6758538
20091221 66.42 66.99 66.31 66.45 3237434
20091222 66.46 67.10 66.31 66.86 2889013
20091223 67.04 68.08 66.39 67.86 3059343
20091224 68.13 69.10 67.82 68.68 1236326
20091228 69.21 69.87 68.98 69.66 2875510
20091229 69.71 70.59 69.43 69.79 3576605
20091230 69.22 70.07 69.17 69.67 2396524
20091231 69.87 70.07 69.13 69.13 1897018
20100104 70.83 72.22 70.40 72.02 4492685
20100105 72.16 72.18 71.37 72.09 3946078
20100106 72.03 72.14 71.01 71.88 3429454
20100107 71.40 71.58 70.60 71.45 3015750
20100108 70.93 71.71 70.30 71.59 2654039
20100111 71.20 71.48 69.94 70.61 2989382
20100112 69.66 70.05 69.07 69.78 2729847
20100113 69.86 70.87 68.99 70.61 2266066
20100114 70.66 70.81 69.16 69.57 3048923
20100115 69.14 69.64 67.91 68.69 3615413
20100119 68.30 69.25 68.00 69.19 2337940
20100120 68.05 68.05 66.57 67.76 3089113
20100121 67.89 68.53 67.08 67.18 3151206
20100122 67.25 67.45 64.99 65.18 3476236
20100125 65.75 67.25 65.55 66.75 2930798
20100126 65.85 67.04 64.92 65.61 3858255
20100127 65.61 66.16 64.03 65.23 3862827
20100128 65.60 66.49 63.72 64.45 3998601
20100129 65.09 65.97 62.51 62.93 5051520
20100201 63.67 65.74 63.55 65.61 3267736
20100202 65.64 67.23 65.23 67.08 3781702
20100203 66.89 67.23 65.89 66.30 3506857
20100204 65.54 65.73 62.75 62.88 4838980
20100205 62.76 63.20 60.81 62.76 4961251
20100208 62.67 63.59 61.90 62.21 3309840
20100209 63.12 64.39 62.55 63.30 4096950
20100210 63.10 63.30 61.20 62.46 4200190
20100211 62.07 63.71 61.99 63.12 3569375
20100212 62.05 63.30 61.85 63.09 3580645
20100216 64.60 65.10 64.18 64.99 3201603
20100217 66.32 66.68 65.12 65.64 5144978
20100218 65.48 66.36 65.46 66.03 3614031
20100219 65.96 67.54 65.84 67.17 3969044
20100222 67.70 67.70 65.72 65.86 3241155
20100223 65.43 65.54 63.73 63.99 4791879
20100224 64.00 64.74 63.63 64.32 2655421
20100225 62.97 64.79 62.73 64.72 3857936
20100226 64.99 65.07 64.29 64.76 3964684
20100301 65.24 65.66 64.76 65.25 3528866
20100302 65.47 66.31 65.45 65.99 3323343
20100303 66.08 66.84 65.95 66.25 3397557
20100304 66.44 66.65 64.80 65.41 3882603
20100305 66.02 66.06 64.36 65.79 4124807
20100308 65.86 65.86 64.76 65.55 4321292
20100309 65.16 66.93 65.00 66.64 5796526
20100310 66.76 68.08 66.45 67.58 6481460
20100311 69.38 69.39 67.63 67.91 10569918
20100312 68.43 68.43 66.12 66.48 6477635
20100315 66.02 66.09 64.05 64.79 5874428
20100316 65.40 65.40 63.44 63.90 9008856
20100317 64.24 64.70 63.17 63.32 8678291
20100318 63.21 63.57 61.28 61.64 8880810
20100319 60.62 61.73 60.28 60.62 9485078
20100322 60.06 60.48 59.25 60.33 8290227
20100323 60.54 61.58 60.12 61.25 6521873
20100324 60.88 62.42 60.52 61.38 11722546
20100325 61.90 61.91 59.19 59.32 7336405
20100326 59.72 59.79 58.80 59.57 5075492
20100329 59.98 61.26 59.87 60.87 5987410
20100330 60.96 61.27 60.18 60.71 3389248
20100331 60.88 61.42 60.61 60.73 4767947
20100401 61.37 62.33 61.37 62.05 5713177
20100405 62.32 63.41 61.82 63.35 4337024
20100406 63.30 63.34 62.48 62.68 3202324
20100407 62.43 63.11 61.70 62.05 4822475
20100408 61.51 62.34 60.71 62.14 4283663
20100409 62.34 63.48 62.15 63.40 4793090
20100412 63.52 64.09 63.06 63.46 3268734
20100413 63.14 63.15 62.02 62.64 3607892
20100414 63.05 63.34 62.07 63.28 3855498
20100415 62.88 63.63 62.71 62.77 3184714
20100416 62.24 62.67 61.04 61.45 4352194
20100419 60.81 61.59 60.39 61.45 3155964
20100420 61.92 63.77 61.90 63.53 4382005
20100421 63.42 64.31 63.03 63.71 4078385
20100422 62.72 64.23 62.50 63.83 5533891
20100423 63.92 66.11 63.54 66.02 5779693
20100426 65.72 65.81 64.47 64.61 4641492
20100427 64.11 65.07 62.68 62.76 4808578
20100428 63.41 64.10 62.79 63.58 4402692
20100429 64.02 65.04 63.13 63.49 4258202
20100430 63.71 64.98 63.40 63.47 5310367
20100503 64.05 64.83 63.16 64.22 4177682
20100504 63.34 63.37 61.81 62.54 4356544
20100505 63.35 64.70 61.80 63.64 9115367
20100506 63.29 64.50 58.40 62.31 8312081
20100507 62.03 63.34 60.22 60.87 7058564
20100510 63.25 64.18 62.78 63.93 5488061
20100511 63.03 64.61 63.03 63.98 4881141
20100512 64.10 66.61 64.10 65.58 5666711
20100513 64.50 65.32 63.52 63.74 6797698
20100514 63.07 63.50 61.25 62.27 5725165
20100517 62.49 62.76 60.34 61.62 4396645
20100518 62.40 63.03 60.73 61.04 4284830
20100519 61.41 61.58 59.34 60.87 5688565
20100520 59.29 59.63 57.97 57.97 6625626
20100521 57.42 59.86 56.60 59.45 6659361
20100524 59.40 59.43 57.44 57.49 4187124
20100525 56.08 57.45 55.22 57.38 6902724
20100526 58.32 58.32 56.58 56.83 6550517
20100527 58.25 59.75 57.70 59.74 6560701
20100528 59.48 60.86 59.18 60.19 5867108
20100601 59.62 60.71 58.03 58.09 6219103
20100602 58.70 61.33 57.58 61.32 8541546
20100603 61.59 62.72 60.19 62.58 7882007
20100604 61.11 64.37 60.99 61.37 8125369
20100607 61.43 61.95 59.20 59.39 8379234
20100608 59.47 61.38 59.06 61.21 6581070
20100609 61.69 62.92 60.58 60.85 6024859
20100610 62.42 63.96 62.02 63.94 6267796
20100611 63.31 64.50 62.80 64.40 4535820
20100614 65.18 66.00 63.85 63.98 5473846
20100615 64.60 66.32 64.40 66.26 4887091
20100616 64.94 65.94 64.25 65.49 5794318
20100617 65.49 66.00 64.87 65.66 3921971
20100618 65.63 66.14 65.12 66.06 4012884
20100621 66.86 66.90 64.65 65.20 4325418
20100622 65.00 65.45 63.31 63.47 4323619
20100623 63.05 63.05 61.99 62.32 5218464
20100624 61.86 62.62 60.17 60.43 6405416
20100625 60.51 60.91 59.37 60.14 7477536
20100628 60.31 60.65 59.26 59.44 3167465
20100629 58.00 58.46 57.21 57.66 5709120
20100630 57.74 58.86 57.38 57.56 4421835
20100701 57.56 57.98 56.22 57.33 5246510
20100702 57.68 58.17 56.96 57.36 5190840
20100706 58.78 59.18 57.18 57.76 4063368
20100707 57.85 59.04 57.54 59.01 6445951
20100708 60.18 60.27 58.64 59.76 3988330
20100709 59.80 59.94 59.04 59.86 3206836
20100712 59.31 60.40 59.31 60.00 3146191
20100713 60.50 60.59 59.53 59.99 4476658
20100714 59.58 60.47 59.53 60.17 4060404
20100715 60.12 60.12 58.83 59.86 4362249
20100716 59.44 59.44 57.52 57.79 4543970
20100719 58.20 58.22 57.32 57.74 3784489
20100720 56.69 59.59 56.69 59.40 3393425
20100721 60.22 60.41 58.73 59.21 3950864
20100722 59.87 60.63 59.50 60.26 3382206
20100723 60.23 60.57 59.46 60.41 2568538
20100726 60.40 61.32 60.29 60.78 3740567
20100727 61.21 61.40 59.43 59.94 3463594
20100728 59.94 60.38 59.10 59.20 2879590
20100729 59.65 60.09 58.80 59.05 3672091
20100730 58.31 59.31 58.00 59.04 3091898
20100802 60.27 61.04 60.18 60.85 3215832
20100803 60.73 61.33 60.16 60.79 3622983
20100804 61.48 62.56 61.03 62.06 5930635
20100805 61.66 62.22 61.42 62.06 3096978
20100806 61.55 61.68 60.22 61.18 3891384
20100809 61.60 61.82 60.86 61.63 2652783
20100810 60.92 62.15 60.79 61.95 4260858
20100811 60.84 61.16 60.36 60.45 4304568
20100812 59.33 60.52 59.33 60.02 3897840
20100813 59.80 60.47 59.43 60.19 4270277
20100816 60.12 60.63 59.71 59.98 3758242
20100817 60.52 60.72 59.74 60.28 4233023
20100818 60.23 60.31 59.23 59.45 4462582
20100819 59.64 60.00 59.31 59.53 5947675
20100820 59.05 59.31 58.49 58.71 5382086
20100823 58.95 59.30 58.82 58.84 2736394
20100824 57.79 58.27 57.49 57.60 5255824
20100825 57.17 57.27 55.92 57.11 6143366
20100826 57.33 57.62 56.30 56.49 2752693
20100827 56.75 57.87 55.81 57.81 3505717
20100830 57.48 58.17 57.13 57.14 2427458
20100831 56.85 57.99 56.69 56.96 2984897
20100901 57.66 58.94 57.48 58.86 3344423
20100902 59.15 59.52 58.49 59.47 2546100
20100903 59.74 60.42 59.58 60.02 2068779
20100907 59.29 59.74 58.97 59.34 2520065
20100908 59.53 60.13 59.39 59.59 2311356
20100909 60.23 60.39 59.12 59.39 2419838
20100910 59.75 59.75 58.90 59.08 4416755
20100913 59.68 59.75 58.23 58.48 6273643
20100914 58.50 59.22 58.18 58.71 3627331
20100915 58.38 58.89 58.17 58.85 3006290
20100916 58.69 59.20 58.50 58.84 2996156
20100917 59.01 59.18 58.16 58.70 5649013
20100920 58.99 59.81 58.29 59.61 2751666
20100921 59.48 59.90 58.88 59.38 3892405
20100922 59.47 60.42 59.07 59.26 2638500
20100923 58.52 59.59 58.52 58.96 2146144
20100924 59.71 60.97 59.44 60.68 3420212
20100927 60.67 61.00 60.45 60.62 2626255
20100928 60.49 61.15 59.82 60.96 2949390
20100929 60.62 61.81 60.62 61.41 3269464
20100930 62.02 62.05 60.50 61.33 4009372
20101001 61.88 62.22 61.40 61.81 2539480
20101004 61.57 62.07 60.48 60.96 2711868
20101005 61.71 62.09 61.27 61.93 2643567
20101006 61.92 62.99 61.56 62.80 3456209
20101007 63.16 63.41 61.78 62.36 2341545
20101008 62.37 63.45 62.27 63.25 2562810
20101011 63.20 63.99 63.11 63.60 2167890
20101012 63.11 63.54 62.46 63.32 2260788
20101013 63.74 64.46 63.38 64.04 2894391
20101014 64.11 64.49 63.62 63.96 2419241
20101015 64.28 64.42 63.46 64.09 2867577
20101018 63.99 65.47 63.84 65.23 3502658
20101019 64.22 64.49 62.94 63.35 3320030
20101020 63.45 64.27 63.39 63.90 3472255
20101021 64.11 64.20 62.11 62.87 4603071
20101022 63.10 63.10 61.30 61.79 3802358
20101025 62.15 62.43 61.32 61.59 3373341
20101026 61.24 61.64 60.91 61.18 3190396
20101027 60.67 61.36 60.40 61.28 2965331
20101028 61.68 61.74 60.84 61.32 2149205
20101029 61.12 61.83 60.98 61.59 2466745
20101101 62.24 62.56 61.60 61.90 2957941
20101102 62.39 62.62 62.06 62.45 2318848
20101103 63.16 65.36 61.92 64.62 11620211
20101104 65.49 66.30 65.46 65.93 8988995
20101105 66.01 67.08 65.77 67.05 3948144
20101108 66.54 68.54 66.54 67.79 4785805
20101109 68.28 68.45 66.84 67.10 5675404
20101110 66.93 68.17 66.57 68.11 4996830
20101111 67.55 69.00 67.55 68.92 4592515
20101112 68.26 69.15 67.94 68.66 4341375
20101115 69.14 69.34 67.66 67.66 5804088
20101116 67.01 67.19 65.77 66.73 4237393
20101117 66.62 67.11 66.26 66.64 2560276
20101118 67.29 68.34 67.11 68.14 3384531
20101119 68.56 69.39 67.67 69.34 5949030
20101122 68.99 69.11 67.34 68.59 3538550
20101123 67.73 67.76 66.94 67.13 2667320
20101124 67.31 68.17 66.69 67.94 3341038
20101126 67.29 67.76 67.08 67.20 1096930
20101129 66.66 67.16 66.40 66.75 3576660
20101130 66.10 67.49 65.99 66.85 5250609
20101201 67.90 68.55 67.48 68.21 2937989
20101202 68.21 69.65 68.21 69.56 4507113
20101203 69.09 70.09 69.05 70.01 1977450
20101206 70.06 70.95 69.72 70.03 2490392
20101207 70.68 70.95 69.79 69.80 2708596
20101208 69.72 70.14 68.68 69.32 2601025
20101209 69.38 69.63 67.84 68.93 4057510
20101210 69.06 69.85 68.73 69.43 3131174
20101213 69.51 70.79 69.51 70.14 2852890
20101214 69.88 70.54 69.51 69.88 2825714
20101215 69.58 70.21 69.12 69.46 3380934
20101216 69.70 69.70 69.00 69.64 2474527
20101217 69.38 69.71 69.11 69.39 3526085
20101220 69.50 70.33 69.16 70.23 2029277
20101221 70.39 71.08 70.29 70.63 2267755
20101222 71.05 72.72 71.00 72.17 3329320
20101223 72.17 73.79 72.15 73.46 3279496
20101227 73.34 73.38 72.67 73.23 1932053
20101228 73.33 73.90 73.33 73.63 1640802
20101229 73.68 74.52 73.60 74.05 2074676
20101230 74.05 74.80 73.95 74.24 2180959
20101231 74.19 74.87 74.06 74.53 1782898
20110103 75.12 75.32 74.59 74.70 2693834
20110104 75.32 75.44 73.22 74.24 3028799
20110105 73.80 74.78 73.06 74.71 3038912
20110106 74.65 75.00 73.76 74.27 2593661
20110107 74.51 74.87 73.95 74.49 1928576
20110110 74.46 74.67 73.71 74.33 2003154
20110111 74.52 76.81 74.52 76.76 3909399
20110112 77.12 77.87 76.76 77.84 3514393
20110113 77.64 78.02 76.76 77.79 3355232
20110114 77.26 78.65 77.01 78.60 2469366
20110118 78.08 79.85 77.91 79.76 3836191
20110119 79.80 80.11 78.14 78.31 4667916
20110120 77.24 78.42 76.23 78.16 4171472
20110121 78.62 79.31 78.26 79.28 3183010
20110124 79.31 81.39 78.87 81.36 4814437
20110125 80.78 81.60 79.19 80.25 4062767
20110126 80.41 82.00 80.40 81.42 3166683
20110127 81.65 82.35 79.24 79.65 3868108
20110128 79.76 80.84 79.53 80.82 3944160
20110131 81.27 84.85 81.18 84.20 5687663
20110201 84.10 85.43 83.37 84.92 4492533
20110202 83.97 85.54 83.96 84.96 3575066
20110203 84.88 85.19 83.31 84.48 2624103
20110204 84.43 84.97 83.09 84.20 2098376
20110207 83.08 83.88 82.20 82.57 3995879
20110208 82.58 82.83 81.66 82.27 3035225
20110209 82.17 82.49 80.98 81.52 2739444
20110210 81.43 82.65 81.28 82.48 2392998
20110211 82.33 82.56 81.62 82.06 2154415
20110214 83.50 84.66 82.88 83.77 3316785
20110215 83.66 83.84 82.60 83.64 3305514
20110216 83.78 83.87 81.17 81.85 7103153
20110217 81.74 83.13 81.74 82.71 2762513
20110218 82.93 84.02 82.63 83.73 3313520
20110222 84.03 85.16 82.47 83.03 3316574
20110223 83.17 85.60 83.17 85.13 5258002
20110224 84.80 85.17 83.51 83.88 4476944
20110225 84.18 85.89 84.18 85.77 3589918
20110228 85.93 86.87 85.48 86.81 3127288
20110301 87.17 87.44 84.11 84.26 4108377
20110302 84.14 85.24 83.10 84.86 3280128
20110303 85.44 85.69 84.35 85.59 2172532
20110304 85.81 86.52 85.19 86.51 3434128
20110307 86.72 87.34 85.12 85.94 3002360
20110308 86.10 86.38 84.05 85.40 2463362
20110309 85.38 86.08 84.56 85.17 2374143
20110310 84.16 84.16 81.33 81.72 3947004
20110311 81.44 84.41 80.25 83.75 2495161
20110314 83.35 84.53 83.05 84.24 2516715
20110315 81.34 83.83 80.48 83.27 3068800
20110316 82.94 84.16 80.66 81.46 4796656
20110317 82.19 85.13 81.61 85.08 4621600
20110318 85.96 87.29 85.54 85.73 6363124
20110321 86.79 88.45 86.67 88.16 3487885
20110322 88.16 88.75 87.74 88.55 3159956
20110323 88.54 88.92 87.53 88.42 2433445
20110324 88.81 88.99 87.33 88.23 2175749
20110325 87.22 88.75 87.10 88.46 3312092
20110328 88.47 88.69 86.97 87.03 2827926
20110329 86.73 87.61 85.26 87.22 3309253
20110330 87.92 88.11 86.55 87.11 3821701
20110331 87.12 87.98 86.87 87.28 3261941
20110401 87.78 88.16 86.94 87.50 2535535
20110404 87.86 88.09 86.99 87.48 2565184
20110405 87.46 87.47 86.39 86.57 2787974
20110406 86.93 87.55 85.45 86.42 2998672
20110407 86.64 87.03 85.72 86.85 2251344
20110408 87.60 87.74 86.49 86.93 2239463
20110411 86.82 87.02 84.55 84.88 3056919
20110412 83.62 83.93 81.41 81.78 4663235
20110413 83.08 83.89 82.62 83.43 3886257
20110414 83.05 83.82 82.52 83.48 3252058
20110415 83.84 84.82 82.82 83.53 3290013
20110418 82.37 82.41 80.98 81.98 2615335
20110419 81.94 83.00 81.64 82.72 2791443
20110420 84.15 84.79 83.70 84.50 2143471
20110421 84.83 85.31 83.84 84.75 1813334
20110425 84.52 84.80 83.45 83.90 1678441
20110426 84.29 84.99 83.94 84.88 1577087
20110427 85.18 85.21 82.46 83.87 2533747
20110428 83.91 84.82 83.21 84.47 2038647
20110429 84.70 86.77 84.69 86.55 3134197
20110502 86.92 87.13 84.32 85.00 2788394
20110503 84.90 85.00 82.27 83.05 3517008
20110504 81.75 82.16 79.90 80.81 4278215
20110505 80.14 80.70 78.49 79.38 4294302
20110506 79.92 82.03 78.55 79.53 3554122
20110509 80.47 81.80 80.30 81.37 3523001
20110510 81.07 81.51 80.20 81.30 2924234
20110511 80.80 80.83 78.61 79.10 4139537
20110512 78.77 78.88 77.16 78.13 5925745
20110513 78.38 78.76 77.04 78.01 3306835
20110516 77.79 79.48 77.21 77.78 2529647
20110517 77.36 78.12 76.57 77.82 3209897
20110518 78.01 79.72 77.68 78.95 2855578
20110519 79.37 79.42 77.68 78.50 2189837
20110520 78.53 79.37 77.32 78.80 3643280
20110523 77.32 77.73 76.53 76.70 3976361
20110524 77.19 78.61 77.16 77.55 2703231
20110525 76.98 79.62 76.97 79.06 3468959
20110526 78.68 79.40 77.59 78.70 3102129
20110527 79.29 79.87 78.40 79.27 2189312
20110531 80.00 80.68 78.76 79.96 4075297
20110601 79.72 80.16 78.32 78.72 4459790
20110602 78.94 79.63 78.29 78.71 2233155
20110603 77.73 79.01 77.19 78.26 2316109
20110606 77.96 78.75 77.38 77.54 2828452
20110607 78.14 78.24 76.76 76.78 6618296
20110608 76.82 77.83 75.92 76.08 3390736
20110609 76.52 78.10 76.32 77.44 2957878
20110610 76.89 77.09 75.40 75.64 2864305
20110613 75.84 75.94 73.26 73.88 3762229
20110614 74.54 75.77 74.47 75.44 2888817
20110615 74.55 75.03 73.09 73.48 3008734
20110616 73.69 74.38 72.99 73.51 3120678
20110617 74.11 74.15 72.71 73.35 3740931
20110620 72.76 73.36 72.34 73.14 1950568
20110621 73.75 74.96 73.64 74.56 1893599
20110622 74.07 75.46 74.00 74.43 1903671
20110623 73.04 74.00 71.96 73.86 3862422
20110624 73.79 74.37 72.99 73.02 3791290
20110627 72.59 73.00 72.03 72.46 3121412
20110628 73.11 74.39 72.97 74.33 2769005
20110629 73.51 75.62 73.23 74.27 5134509
20110630 74.54 75.57 74.45 75.12 2766277
20110701 75.17 75.51 73.86 75.07 3073047
20110705 74.86 76.66 74.81 76.06 2931937
20110706 75.89 76.26 75.01 76.26 3069375
20110707 77.12 78.07 76.87 77.73 3331660
20110708 77.54 77.54 76.02 76.56 3106724
20110711 75.51 75.99 74.29 74.59 2634085
20110712 74.17 75.07 74.06 74.13 2430866
20110713 74.53 75.68 74.47 74.63 1958856
20110714 75.12 75.72 74.07 74.23 2590650
20110715 75.29 76.82 74.98 76.69 4405879
20110718 76.57 76.84 75.24 76.22 2818629
20110719 76.79 78.64 76.74 78.46 2932461
20110720 78.65 79.17 77.60 78.18 2799640
20110721 78.97 80.46 78.87 79.77 2801423
20110722 79.64 80.56 79.19 80.40 2075836
20110725 79.38 80.45 79.13 79.84 1798862
20110726 79.69 80.12 78.68 78.91 2773306
20110727 78.36 78.83 77.56 77.79 2046460
20110728 77.64 78.44 76.06 76.22 5376022
20110729 75.39 75.76 74.58 75.01 4684112
20110801 76.39 76.49 73.91 74.65 3047972
20110802 74.00 74.98 71.55 71.82 4480683
20110803 72.92 73.56 70.26 72.24 6018622
20110804 71.38 71.38 68.22 68.29 5652681
20110805 69.12 69.69 65.21 66.63 9159968
20110808 64.37 65.18 61.68 62.29 9076141
20110809 63.36 65.64 61.57 65.51 7554568
20110810 63.86 65.65 62.94 63.18 5679329
20110811 62.87 66.03 62.56 65.18 6274194
20110812 65.85 66.16 64.37 64.81 3788143
20110815 65.45 66.66 65.08 66.51 3408668
20110816 65.44 66.69 64.91 65.71 4237701
20110817 66.17 67.14 65.22 65.46 2928580
20110818 63.66 63.75 60.85 61.55 4656204
20110819 60.71 62.47 60.45 60.57 3912991
20110822 61.88 62.14 59.45 60.02 4197309
20110823 60.52 61.75 59.72 61.63 3981920
20110824 60.98 61.84 60.77 61.82 3938800
20110825 61.71 62.48 60.19 60.44 3264620
20110826 60.17 61.48 58.31 61.36 2886194
20110829 62.14 62.98 61.56 62.92 3381600
20110830 62.46 64.45 62.37 64.02 4687679
20110831 64.64 65.14 64.05 64.65 4327403
20110901 65.19 65.30 63.39 63.46 2937078
20110902 62.16 62.59 61.24 61.58 2614361
20110906 59.62 60.95 59.24 60.85 3058778
20110907 61.69 63.36 61.50 63.27 3716277
20110908 63.38 64.74 62.01 62.55 3651335
20110909 61.60 62.02 59.75 60.23 4203289
20110912 59.51 60.86 59.13 60.79 5091599
20110913 60.83 61.76 60.34 61.29 5513518
20110914 61.49 62.60 60.72 61.87 5704685
20110915 62.68 63.24 62.17 63.07 4237393
20110916 63.32 63.44 61.76 63.18 4693809
20110919 61.70 62.19 60.62 61.69 3982398
20110920 62.07 63.27 61.58 62.00 4443523
20110921 61.61 61.90 58.78 58.88 3643067
20110922 56.76 56.94 53.14 54.39 8284454
20110923 53.60 54.51 52.70 52.92 5271498
20110926 53.30 55.02 53.01 54.89 5772384
20110927 56.41 57.48 55.72 56.04 3516459
20110928 56.26 56.60 53.87 53.92 4355525
20110929 54.91 55.82 53.67 55.12 5042243
20110930 53.86 54.52 52.75 52.98 4740581
20111003 52.44 52.46 50.62 50.98 5032930
20111004 49.93 53.25 48.49 53.09 7115161
20111005 53.38 53.99 52.54 53.84 6699029
20111006 53.83 55.34 53.31 55.20 5701965
20111007 55.55 55.60 53.81 53.98 3890633
20111010 54.97 56.17 54.97 56.16 2780459
20111011 55.82 57.09 55.59 56.18 3999558
20111012 56.78 58.28 56.54 57.55 5873880
20111013 56.91 56.96 55.52 56.42 3532991
20111014 57.19 58.05 56.71 58.02 4380847
20111017 57.88 58.29 56.89 57.04 3886029
20111018 56.89 59.13 55.99 58.80 3757538
20111019 58.86 60.33 58.57 59.54 3860289
20111020 59.30 60.26 58.54 60.01 2894301
20111021 60.58 61.61 60.40 61.56 3387235
20111024 61.45 62.01 60.58 60.92 3739227
20111025 60.98 61.00 58.72 58.87 3811529
20111026 59.81 60.25 58.22 59.93 3839362
20111027 62.11 63.95 61.73 63.43 4016822
20111028 63.53 65.23 62.89 65.13 3620048
20111031 63.75 63.98 62.03 62.07 3667133
20111101 59.29 60.58 58.45 59.65 4270143
20111102 61.46 63.57 60.91 62.56 5487254
20111103 63.29 64.03 61.91 63.13 4154836
20111104 62.72 63.22 61.83 62.48 3069355
20111107 62.10 63.35 61.64 62.96 2815197
20111108 63.83 66.47 63.58 66.30 5847302
20111109 64.01 64.62 62.64 62.75 5259360
20111110 64.25 64.74 63.18 64.26 4208409
20111111 65.12 65.94 65.12 65.44 2748022
20111114 65.34 65.40 63.56 63.92 2628634
20111115 63.63 64.45 62.77 64.00 3167816
20111116 63.30 65.11 63.08 63.23 3167607
20111117 62.76 63.08 60.51 61.11 4000395
20111118 61.64 61.86 60.31 60.90 3244827
20111121 59.89 60.30 58.78 59.93 2695077
20111122 59.71 59.84 58.46 58.97 3426264
20111123 58.30 58.30 56.87 56.88 3642753
20111125 56.47 57.11 55.97 55.99 1477861
20111128 58.12 59.01 57.58 58.15 2771146
20111129 58.83 59.69 58.28 59.17 3608224
20111130 61.60 63.31 61.38 62.56 4825963
20111201 62.42 63.17 61.74 62.22 2363489
20111202 62.99 63.59 62.34 62.49 3576101
20111205 63.97 64.88 62.78 63.41 3771245
20111206 63.48 64.51 62.99 64.05 3285530
20111207 63.65 64.15 62.69 63.55 3575578
20111208 62.86 63.40 60.69 60.91 3487371
20111209 61.24 63.79 61.19 63.61 4166555
20111212 62.46 62.60 60.55 61.38 3036186
20111213 61.77 63.45 60.21 60.73 3435876
20111214 59.82 60.07 58.04 58.52 3991476
20111215 59.71 59.97 57.73 57.83 4428423
20111216 58.49 58.89 57.48 57.93 4834270
20111219 58.10 58.30 56.39 56.58 3739765
20111220 57.78 59.07 57.78 58.65 3112888
20111221 58.63 60.01 58.09 59.84 3026376
20111222 60.07 60.77 59.85 60.24 3446520
20111223 60.35 60.49 59.30 59.90 2113141
20111227 59.97 60.60 59.66 59.76 1912982
20111228 59.75 59.94 58.53 58.61 2295454
20111229 58.81 59.81 58.76 59.69 2259555
20111230 59.41 60.19 59.36 59.41 1589160
20120103 62.15 63.82 61.63 63.35 5713276
20120104 63.25 63.44 61.50 62.65 3408951
20120105 62.75 62.76 61.15 62.64 3438485
20120106 62.71 62.84 61.58 62.05 2994547
20120109 62.29 63.22 62.18 63.09 3222673
20120110 64.10 64.12 62.59 62.96 4222420
20120111 62.54 62.67 60.70 61.02 4267712
20120112 61.11 61.58 60.62 60.73 3326091
20120113 60.34 60.58 59.54 60.47 3135430
20120117 61.11 61.44 60.30 61.02 3514457
20120118 60.70 61.73 60.41 61.71 3407386
20120119 61.84 62.48 61.20 61.47 3496507
20120120 61.33 61.46 60.14 60.65 3052361
20120123 61.30 62.96 61.30 62.55 3431910
20120124 62.03 62.09 61.38 61.49 2026002
20120125 61.32 63.52 60.70 63.41 2757550
20120126 63.76 63.83 61.84 62.11 3489516
20120127 61.80 62.60 61.76 62.30 2183374
20120130 61.63 62.18 60.86 61.91 1867483
20120131 62.39 62.53 61.02 61.15 3421892
20120201 61.75 61.90 60.86 61.09 3234674
20120202 61.20 61.74 60.41 61.25 4004521
20120203 62.09 62.13 60.70 60.81 4255084
20120206 60.52 61.92 60.19 61.77 4883005
20120207 61.53 63.49 60.98 63.26 3845062
20120208 63.49 63.86 62.54 63.49 3243022
20120209 63.53 64.06 62.49 63.46 3364704
20120210 61.57 62.53 61.45 61.95 3733295
20120213 63.22 63.51 62.07 62.90 3410621
20120214 63.04 64.86 63.00 64.11 4712798
20120215 65.33 69.19 64.79 68.71 13375223
20120216 70.06 72.27 69.85 71.89 10617152
20120217 72.97 73.08 71.25 71.82 6093347
20120221 72.54 72.59 71.69 72.09 3580724
20120222 71.79 72.42 71.25 71.64 3085233
20120223 71.67 72.07 70.71 71.95 3830870
20120224 72.02 72.68 71.39 72.05 2814425
20120227 71.84 72.97 71.50 72.01 3397159
20120228 72.26 72.47 70.58 70.89 4121819
20120229 70.91 71.38 70.05 70.25 4016731
20120301 70.29 71.27 70.15 71.03 2970544
20120302 70.76 71.32 69.81 69.95 1909747
20120305 69.64 69.81 68.96 69.65 2620633
20120306 68.53 68.84 67.53 68.04 3483150
20120307 68.88 69.60 68.28 69.17 2399603
20120308 69.63 69.85 68.84 69.14 3148474
20120309 69.09 69.43 68.64 68.81 3692387
20120312 68.73 68.90 67.65 68.14 3171746
20120313 68.49 69.32 67.55 69.28 3281355
20120314 69.29 70.06 68.23 68.53 3093414
20120315 68.53 70.47 68.35 69.71 5315603
20120316 69.75 71.11 69.75 70.85 4776238
20120319 71.69 73.36 71.11 72.85 5230062
20120320 72.10 72.19 70.94 71.01 3880661
20120321 71.32 71.44 69.69 69.96 3337757
20120322 69.22 69.27 67.74 68.08 3643498
20120323 68.53 69.81 68.11 69.23 2874775
20120326 69.78 70.10 69.25 69.81 3200080
20120327 69.69 69.76 68.35 68.38 3078325
20120328 68.19 68.71 67.69 68.28 3708642
20120329 67.89 68.17 66.64 67.85 3533502
20120330 68.28 68.55 67.37 68.34 3411227
20120402 68.17 70.28 67.90 69.51 4288697
20120403 69.23 69.27 67.82 68.37 4259247
20120404 67.54 69.46 67.31 68.50 6571659
20120405 68.99 70.05 68.23 68.39 4271734
20120409 67.66 68.29 67.07 67.54 3155749
20120410 67.54 67.87 65.33 66.25 5033381
20120411 66.85 66.98 64.95 65.08 3371162
20120412 65.08 66.62 65.00 66.43 3690223
20120413 66.50 66.52 65.13 65.19 2295242
20120416 65.58 65.65 64.26 64.38 3162201
20120417 65.23 66.05 64.79 65.53 3344626
20120418 65.10 65.33 64.03 64.10 3211736
20120419 64.01 64.67 62.96 63.34 4010845
20120420 63.76 64.15 62.45 62.68 4474243
20120423 62.45 63.90 61.47 63.37 5121107
20120424 63.57 64.37 63.13 64.18 4409619
20120425 64.72 65.17 63.90 65.06 4244782
20120426 64.94 66.43 64.71 66.35 3796473
20120427 66.22 67.05 66.06 66.94 3497080
20120430 66.94 67.15 66.15 67.12 3026189
20120501 67.34 68.30 66.69 67.89 4181406
20120502 65.14 66.79 64.89 65.40 6566768
20120503 65.44 65.73 63.57 63.87 5091032
20120504 63.35 63.42 61.74 62.49 6341781
20120507 62.13 62.28 60.83 61.84 4013134
20120508 61.37 62.11 60.31 61.99 5304988
20120509 61.10 62.07 60.08 61.53 5032652
20120510 62.09 63.06 61.69 62.08 3726541
20120511 61.49 62.51 61.26 61.96 4093784
20120514 61.13 62.02 61.02 61.28 3941330
20120515 61.26 61.67 59.66 59.91 4060692
20120516 60.34 61.22 59.14 59.28 3361692
20120517 59.26 59.97 58.78 58.98 3849129
20120518 59.42 59.91 58.68 59.03 4459883
20120521 59.18 60.47 58.93 60.43 2735329
20120522 60.15 60.93 58.75 59.21 5072405
20120523 58.38 58.92 57.38 58.77 6451985
20120524 59.12 59.12 57.37 58.07 5090720
20120525 57.87 58.44 57.48 57.68 4678313
20120529 58.30 59.40 58.12 58.76 3012140
20120530 57.99 58.04 57.06 57.42 3670763
20120531 57.41 57.66 56.34 57.20 4884361
20120601 56.16 56.33 55.30 55.73 5119234
20120604 55.75 56.31 54.91 56.08 3810521
20120605 55.87 56.96 55.67 56.76 2959796
20120606 57.30 58.04 57.02 57.74 4756153
20120607 58.51 59.02 56.87 56.98 3701254
20120608 56.58 56.95 55.99 56.42 3482615
20120611 57.06 57.33 54.96 55.02 4030617
20120612 55.35 55.76 54.80 55.30 4143527
20120613 55.13 55.38 54.04 54.33 5812117
20120614 54.47 55.08 54.10 54.68 4395851
20120615 54.82 55.37 54.16 55.30 5248908
20120618 55.04 55.21 54.44 54.84 4594752
20120619 55.14 55.89 54.71 55.76 5032999
20120620 55.97 56.03 54.64 54.95 4542486
20120621 54.82 54.92 52.87 52.93 7055304
20120622 53.15 53.87 52.43 53.52 5752799
20120625 52.84 53.15 52.25 52.38 5027503
20120626 52.21 52.88 52.08 52.63 3612896
20120627 53.13 54.35 53.13 54.19 4619641
20120628 53.73 54.91 53.55 54.81 3485860
20120629 56.08 56.15 55.19 55.92 4366399
20120702 55.34 56.42 54.89 55.09 3556896
20120703 55.59 56.59 55.40 56.39 3282603
20120705 56.27 56.56 55.50 55.92 3130886
20120706 55.11 55.54 54.64 55.21 2322731
20120709 55.07 55.21 54.42 54.71 2410567
20120710 54.95 55.03 53.09 53.39 2736712
20120711 53.59 54.29 53.20 53.84 2989228
20120712 53.24 53.43 52.61 52.70 3867589
20120713 52.89 53.64 52.89 53.42 3478290
20120716 53.32 54.58 52.80 54.25 3532734
20120717 54.39 56.16 53.75 56.05 4228163
20120718 55.83 57.02 55.70 56.63 3602836
20120719 56.89 57.22 56.69 56.85 3879100
20120720 56.49 56.95 56.07 56.88 2879511
20120723 55.51 56.49 54.96 56.27 3179004
20120724 56.11 56.35 54.35 54.85 3024072
20120725 55.03 55.09 53.87 54.57 2966102
20120726 55.40 56.11 55.14 55.88 3245892
20120727 55.38 57.18 55.16 56.78 4412547
20120730 56.90 57.49 56.73 57.10 3650851
20120731 57.10 57.45 56.86 57.01 4308637
20120801 56.09 56.85 53.98 55.02 8546133
20120802 54.11 54.81 53.08 53.43 5196435
20120803 54.62 55.08 54.11 54.31 4009766
20120806 54.65 55.67 54.48 55.42 3524748
20120807 55.58 57.17 55.58 56.96 3361106
20120808 56.87 57.58 56.66 57.33 2031120
20120809 57.25 59.02 57.09 58.26 3826108
20120810 57.50 57.93 57.19 57.74 2706638
20120813 57.39 57.75 56.77 56.90 1967031
20120814 57.23 57.40 56.43 56.65 1753715
20120815 56.45 56.61 55.96 56.31 2131504
20120816 56.32 56.95 56.22 56.79 3075301
20120817 56.62 56.92 56.48 56.86 2400819
20120820 56.68 57.21 56.48 57.14 1937061
20120821 57.47 58.20 57.22 58.01 3776642
20120822 57.86 59.19 57.58 59.04 3942566
20120823 58.90 59.51 58.30 58.36 3863026
20120824 58.32 58.99 57.91 58.86 2598062
20120827 58.91 59.06 57.90 58.05 2809615
20120828 58.05 58.39 57.78 58.14 2744490
20120829 58.04 58.21 56.48 56.63 4592471
20120830 56.50 56.70 55.57 55.58 2738786
20120831 55.99 56.40 55.57 55.77 2432864
20120904 55.69 55.79 55.06 55.40 2162718
20120905 55.73 55.73 54.79 54.97 3401239
20120906 55.25 56.91 55.03 56.31 3080901
20120907 56.55 57.35 56.47 57.22 2969732
20120910 57.28 57.64 57.10 57.25 3225152
20120911 57.47 58.55 57.34 58.46 3264870
20120912 58.85 59.49 58.09 59.43 4129458
20120913 59.65 60.70 58.74 60.17 3692037
20120914 60.42 61.87 60.42 61.43 3467331
20120917 61.21 61.65 60.63 61.09 2802310
20120918 60.90 60.95 59.47 59.95 2757141
20120919 60.11 60.26 58.73 58.98 3086758
20120920 58.40 59.08 58.06 58.99 2624529
20120921 59.29 59.49 58.77 59.14 5782812
20120924 58.60 58.87 58.05 58.28 2554554
20120925 58.70 59.00 57.50 57.55 2083231
20120926 57.35 57.35 56.50 57.08 2678794
20120927 57.47 58.85 57.39 58.66 3117559
20120928 58.57 59.07 58.10 58.53 2916833
20121001 59.17 59.71 58.61 58.80 2581118
20121002 59.43 59.83 58.61 59.57 3193426
20121003 59.31 59.43 57.93 58.18 2286851
20121004 58.60 58.98 58.08 58.84 2134187
20121005 59.02 59.05 57.75 58.07 2804687
20121008 57.53 58.35 57.37 58.03 2202095
20121009 58.06 59.27 58.06 59.08 2342769
20121010 58.89 59.40 58.34 58.51 1483223
20121011 59.07 60.12 58.75 59.61 2847375
20121012 59.67 60.08 58.90 59.37 1773252
20121015 59.17 59.58 58.52 58.98 2300908
20121016 59.47 59.74 59.13 59.46 2036098
20121017 59.30 60.90 59.30 60.77 2447990
20121018 60.44 60.83 60.14 60.61 2603754
20121019 60.55 60.95 59.78 59.98 2587940
20121022 59.84 59.97 58.43 59.37 2636829
20121023 58.39 58.62 57.54 57.65 2937402
20121024 57.85 58.07 56.79 56.86 2607992
20121025 57.36 57.59 56.04 56.97 2194447
20121026 56.91 57.34 56.21 56.39 2280339
20121031 56.84 57.46 56.21 56.32 2323854
20121101 56.32 56.98 55.92 56.62 3050788
20121102 57.09 57.09 55.60 55.92 2405922
20121105 55.68 56.32 55.49 55.95 2495122
20121106 56.35 57.77 56.28 57.68 4929365
20121107 56.81 56.81 52.31 53.61 10113926
20121108 53.25 53.51 52.09 52.26 6988823
20121109 52.16 53.23 51.95 52.08 4675098
20121112 52.19 52.41 52.03 52.19 2925412
20121113 51.78 52.68 51.62 51.95 3699168
20121114 52.04 52.24 51.21 51.33 4170699
20121115 51.63 51.74 50.29 50.77 4172663
20121116 50.91 51.14 50.14 50.70 4248116
20121119 51.60 51.94 51.15 51.75 2960141
20121120 51.56 51.81 50.77 51.03 3529967
20121121 51.03 51.48 50.94 51.17 1848189
20121123 51.28 51.51 50.80 51.50 1122081
20121126 50.88 51.21 50.72 51.15 2887685
20121127 51.18 51.56 50.93 51.39 3753329
20121128 50.93 51.48 50.58 51.39 4635201
20121129 51.37 51.79 50.81 50.89 3795500
20121130 50.87 50.99 49.82 49.99 5957182
20121203 50.31 50.68 50.02 50.21 3994159
20121204 50.21 50.40 49.94 50.19 4146099
20121205 50.33 51.51 50.24 50.91 3441904
20121206 50.80 51.60 50.65 51.36 2967480
20121207 51.43 51.52 50.71 51.20 3016989
20121210 51.13 51.14 50.37 50.62 2662773
20121211 50.74 51.03 50.40 50.75 3184640
20121212 51.07 51.84 50.95 51.39 4351876
20121213 51.36 51.36 50.72 50.82 4526610
20121214 50.59 50.70 50.30 50.42 6385566
20121217 50.50 51.01 50.32 50.63 3362369
20121218 50.64 52.81 50.59 52.58 5314407
20121219 52.42 52.57 51.59 52.22 3597853
20121220 52.36 52.66 51.86 52.63 3675181
20121221 51.68 52.19 51.47 51.92 4655112
20121224 51.77 51.90 51.09 51.35 994244
20121226 51.62 51.81 50.78 50.85 1958936
20121227 50.81 50.90 50.06 50.75 2620187
20121228 50.37 50.43 49.63 49.68 3278863
20121231 49.46 50.61 49.42 50.54 4087870
20130102 51.53 51.67 50.14 50.95 4675912
20130103 50.83 52.13 50.56 51.85 3825100
20130104 52.14 53.12 51.77 53.01 3448861
20130107 53.39 53.43 52.90 53.03 3334774
20130108 52.83 52.89 52.37 52.65 2482212
20130109 52.69 53.24 51.62 51.81 3812126
20130110 52.13 52.41 51.81 52.33 3790400
20130111 52.36 52.71 51.91 52.70 3071901
20130114 52.74 52.86 52.13 52.27 2237564
20130115 51.84 52.25 51.65 52.12 2515779
20130116 52.00 52.41 51.81 52.31 2241270
20130117 52.60 52.88 52.44 52.58 2394690
20130118 52.76 53.09 52.43 52.72 2912509
20130122 52.66 53.41 52.26 53.41 2992102
20130123 53.29 53.37 52.59 52.73 2201525
20130124 52.79 53.13 52.50 52.73 3085183
20130125 52.91 53.59 52.79 53.40 2600932
20130128 53.36 53.48 52.50 52.99 2378422
20130129 53.17 55.39 53.00 55.32 7408023
20130130 55.33 56.72 55.32 56.09 7966410
20130131 55.86 56.01 55.09 55.54 4349096
20130201 56.54 56.54 55.50 56.35 3453597
20130204 56.06 56.35 55.44 55.53 2575911
20130205 55.84 56.68 55.79 56.42 2622864
20130206 56.11 56.78 55.98 56.43 2907257
20130207 56.62 58.64 56.55 57.79 6707542
20130208 57.79 58.76 57.48 58.68 3607944
20130211 58.53 58.68 57.60 57.98 2754146
20130212 58.08 58.26 57.36 57.81 2649326
20130213 58.59 59.97 58.51 59.71 8615201
20130214 59.36 60.02 58.66 58.91 5575426
20130215 59.15 59.15 57.04 57.54 5515191
20130219 57.76 58.86 57.54 58.82 6121354
20130220 58.87 58.87 54.15 54.94 9637967
20130221 54.73 54.79 53.30 53.30 6728444
20130222 53.71 53.89 52.78 53.40 4680236
20130225 53.87 54.12 52.42 52.44 4969469
20130226 52.77 52.85 51.17 52.18 5319761
20130227 52.03 52.88 52.01 52.58 3232528
20130228 52.53 52.99 52.31 52.70 4339623
20130301 52.32 52.50 52.03 52.33 2800790
20130304 52.14 52.24 51.65 51.99 3495196
20130305 52.36 52.89 52.10 52.52 3253018
20130306 52.69 53.09 52.31 52.76 2918481
20130307 52.75 54.26 52.74 54.18 4105375
20130308 54.39 54.69 54.17 54.62 2768356
20130311 54.41 54.55 53.66 54.35 2675480
20130312 54.46 54.87 54.08 54.25 3188767
20130313 53.91 55.05 53.91 54.28 3719580
20130314 54.35 56.33 54.29 56.22 4221796
20130315 56.04 57.05 55.91 56.59 5011080
20130318 56.16 57.00 55.90 56.50 3262609
20130319 56.46 56.65 55.38 55.81 3917901
20130320 56.24 56.53 55.26 55.66 2969385
20130321 55.35 56.24 55.22 55.47 3004781
20130322 55.76 56.14 55.51 55.86 2537140
20130325 56.19 56.68 55.40 55.58 2490151
20130326 55.78 56.00 55.37 55.76 2332663
20130327 55.50 55.89 55.31 55.69 1834140
20130328 55.69 55.85 54.91 54.99 3834387
20130401 54.77 54.85 53.64 54.11 3554602
20130402 54.28 54.29 53.31 53.56 3215106
20130403 53.56 53.66 52.26 52.49 2988263
20130404 52.45 52.79 51.77 52.04 3305085
20130405 51.63 53.12 51.45 52.63 3536340
20130408 52.69 53.33 52.43 53.06 2550991
20130409 53.11 54.18 52.83 53.83 2323224
20130410 54.11 54.66 53.76 54.39 2633274
20130411 54.53 55.25 54.06 55.11 2997599
20130412 54.83 55.08 53.53 53.66 5902347
20130415 52.95 53.11 51.74 51.76 5686892
20130416 52.32 52.79 51.93 52.66 3480629
20130417 52.13 52.14 50.76 51.46 3612160
20130418 51.58 52.15 50.77 51.76 3210695
20130419 51.99 52.09 49.75 50.14 5658267
20130422 50.20 50.54 49.52 50.39 4756946
20130423 50.52 51.62 49.82 51.59 5404440
20130424 51.79 52.36 51.63 52.08 2964973
20130425 52.16 53.12 51.96 52.12 2778861
20130426 52.24 52.39 51.41 52.25 2761522
20130429 52.50 53.66 52.29 53.38 3040588
20130430 53.36 53.75 53.08 53.67 3318935
20130501 53.86 55.71 53.21 53.84 8427996
20130502 54.33 55.44 53.63 55.21 4712726
20130503 55.64 56.83 55.53 56.68 4111913
20130506 56.68 57.98 56.52 56.92 3929084
20130507 56.88 57.36 55.98 56.65 5447326
20130508 56.67 57.42 56.56 56.95 2711557
20130509 56.92 57.19 56.45 56.91 2348258
20130510 56.58 57.71 56.44 57.68 3405015
20130513 57.58 58.16 57.09 57.67 2646407
20130514 57.67 58.22 57.58 57.94 1932121
20130515 57.58 57.87 56.89 57.27 2540834
20130516 57.16 57.38 56.44 56.76 2309578
20130517 57.17 57.80 57.02 57.30 3188021
20130520 57.33 58.43 57.28 58.34 2452395
20130521 58.31 59.32 58.07 58.65 3573070
20130522 58.83 59.55 57.27 57.65 3692289
20130523 56.49 57.19 55.84 56.81 5151947
20130524 56.20 56.54 55.81 56.38 2920753
20130528 57.02 57.54 56.58 56.76 2603931
20130529 56.55 57.36 56.35 57.17 2748389
20130530 57.06 57.30 56.31 56.91 2211187
20130531 56.69 56.70 55.39 55.41 3389010
20130603 55.46 56.29 55.28 56.09 2528830
20130604 55.95 56.27 55.47 55.80 2038002
20130605 55.70 55.78 55.15 55.21 3079883
20130606 56.47 56.53 53.44 54.42 7974001
20130607 54.76 55.46 54.39 55.41 3439796
20130610 55.35 55.41 54.47 54.80 2011224
20130611 54.20 54.31 53.62 53.86 2732589
20130612 54.56 54.56 53.19 53.37 2745725
20130613 53.35 53.97 53.06 53.86 2348310
20130614 53.83 54.05 53.01 53.16 2514470
20130617 53.66 54.13 53.46 53.82 2627389
20130618 53.76 54.39 53.69 54.12 2512426
20130619 54.08 54.28 52.96 52.97 3015709
20130620 52.56 52.64 51.40 51.58 4253426
20130621 52.06 52.40 51.65 52.29 5635025
20130624 51.70 51.72 50.55 50.92 4458622
20130625 51.32 52.12 50.84 51.93 3575808
20130626 52.34 52.35 51.47 51.85 2201260
20130627 52.16 52.50 51.13 51.24 3961164
20130628 51.20 51.33 50.56 50.77 4022887
20130701 51.00 51.62 50.89 51.16 2928030
20130702 51.21 51.96 51.17 51.91 3332802
20130703 51.84 52.42 51.41 52.35 1841451
20130705 52.58 53.49 52.31 53.39 2859053
20130708 53.75 54.23 53.50 53.65 2951841
20130709 53.86 54.52 53.72 54.42 2796513
20130710 54.54 54.69 54.06 54.09 2755739
20130711 54.60 55.68 54.33 54.77 3144467
20130712 54.86 55.31 54.27 54.46 2423011
20130715 54.40 55.15 54.18 54.90 2100501
20130716 54.91 55.21 54.49 54.99 2080063
20130717 55.04 55.45 54.84 54.97 1408782
20130718 55.14 55.89 55.00 55.56 2306413
20130719 55.60 56.75 55.53 56.65 3140891
20130722 56.51 56.61 55.89 56.06 1884064
20130723 56.28 56.60 55.82 56.17 2101115
20130724 56.17 56.17 54.89 55.13 2918936
20130725 55.07 55.58 54.87 55.29 2956132
20130726 55.06 55.22 54.23 54.64 2787929
20130729 54.19 54.59 53.32 53.57 3137927
20130730 53.72 53.88 52.92 53.71 3640801
20130731 53.97 54.24 53.72 53.83 3453999
20130801 54.32 55.33 54.32 55.12 2396237
20130802 54.96 55.00 54.45 54.76 2281376
20130805 54.63 55.06 54.52 54.80 2848834
20130806 54.77 54.84 54.24 54.60 2723141
20130807 56.27 56.37 53.97 55.47 7299178
20130808 55.49 58.13 55.49 57.41 5362384
20130809 57.42 57.69 57.08 57.25 2661112
20130812 57.03 57.39 56.62 56.65 2328384
20130813 56.81 56.81 55.96 56.32 1922794
20130814 56.44 57.19 56.35 56.71 3325342
20130815 56.36 56.87 56.18 56.78 2082618
20130816 56.57 56.65 55.66 56.15 2556266
20130819 56.22 56.27 55.17 55.23 2923330
20130820 55.73 56.36 55.31 55.32 2812250
20130821 55.19 55.74 54.83 54.88 3428349
20130822 55.04 56.47 54.95 56.10 1814882
20130823 56.14 57.07 56.03 56.88 2267683
20130826 56.93 57.32 56.79 56.83 2401245
20130827 56.33 56.76 55.61 55.74 3214671
20130828 55.80 57.13 55.76 56.27 2879695
20130829 56.17 56.41 55.44 55.55 1979407
20130830 55.66 56.30 55.63 55.87 2082209
20130903 56.54 56.64 55.77 56.00 2278413
20130904 55.97 56.61 55.94 56.27 2207902
20130905 56.27 57.53 56.26 57.47 3363561
20130906 57.56 57.96 57.08 57.13 2475230
20130909 57.38 57.83 57.25 57.76 2158545
20130910 57.91 57.91 57.11 57.44 2440587
20130911 57.38 58.08 57.33 58.08 3050321
20130912 58.11 58.61 57.68 57.85 1903167
20130913 58.06 58.14 57.22 57.35 1812967
20130916 57.90 57.95 56.97 57.08 2096905
20130917 57.10 58.02 57.02 57.82 2064021
20130918 57.65 59.31 57.61 58.76 4538322
20130919 58.96 59.13 58.25 58.62 2503112
20130920 58.66 59.17 58.33 58.48 3865077
20130923 58.42 58.59 58.05 58.52 2971014
20130924 58.49 59.02 58.20 58.67 2675165
20130925 58.70 59.02 58.39 58.44 2330652
20130926 58.47 58.68 58.00 58.41 2075729
20130927 58.19 58.46 57.25 57.67 3321126
20130930 56.94 56.95 56.19 56.74 3594476
20131001 56.83 57.89 56.78 57.56 2301536
20131002 57.36 57.62 56.56 57.26 1965167
20131003 57.10 57.41 56.78 56.94 2205227
20131004 57.07 58.09 56.96 57.87 2112278
20131007 57.45 58.13 57.28 57.32 1763591
20131008 57.57 57.94 57.11 57.17 2929172
20131009 57.20 57.69 56.92 57.27 3189694
20131010 57.76 59.34 57.75 59.21 4445068
20131011 58.93 60.28 58.72 59.72 3365513
20131014 59.23 60.11 59.07 59.86 2287283
20131015 59.66 60.40 59.43 59.89 2919907
20131016 60.39 61.97 60.22 61.38 4255199
20131017 61.31 62.01 60.91 61.85 2695322
20131018 62.31 62.45 61.47 62.09 3287530
20131021 63.77 65.63 63.37 64.16 8628798
20131022 64.90 65.73 64.05 64.36 5376290
20131023 63.88 63.88 62.56 62.96 3281727
20131024 62.99 63.65 62.83 63.36 2391329
20131025 63.56 63.85 62.76 63.39 1958855
20131028 63.59 63.63 62.64 62.89 2553608
20131029 63.14 63.58 62.93 63.39 2319555
20131030 63.48 63.83 61.73 62.28 2434189
20131031 62.23 62.69 61.68 62.10 2450885
20131101 62.07 62.82 61.60 62.53 2388275
20131104 62.68 63.52 62.63 63.32 2451700
20131105 63.13 63.30 62.32 62.66 2711306
20131106 63.34 63.34 58.35 60.31 9753656
20131107 60.23 60.40 58.47 58.70 6489135
20131108 58.71 59.49 58.67 59.04 3602824
20131111 60.42 60.42 59.37 59.63 4246953
20131112 59.57 59.62 58.41 58.77 3293027
20131113 58.66 59.52 58.44 59.52 2723116
20131114 59.51 59.95 59.10 59.74 2393263
20131115 59.85 60.03 59.16 59.41 2714767
20131118 59.54 59.72 58.54 58.73 2773510
20131119 58.72 62.08 58.37 61.66 11649290
20131120 63.91 64.44 60.96 61.64 14838882
20131121 62.10 62.39 61.36 61.49 5687716
20131122 61.92 61.98 61.17 61.46 4575685
20131125 61.25 61.39 59.71 60.51 3587248
20131126 60.36 61.28 60.14 60.18 3358998
20131127 60.18 60.42 59.37 59.50 2319759
20131129 59.53 60.14 59.13 59.54 2290846
20131202 59.81 59.83 59.23 59.47 3423441
20131203 59.66 60.83 59.39 60.36 3653320
20131204 60.17 60.70 59.69 59.73 3662279
20131205 59.53 60.80 59.36 60.27 3915369
20131206 60.74 60.80 59.11 59.41 3185520
20131209 59.60 59.91 59.06 59.62 2478780
20131210 59.41 60.42 59.38 59.74 3258617
20131211 59.54 59.69 58.46 58.73 3402841
20131212 58.95 59.45 58.55 58.58 3009667
20131213 58.59 59.02 58.16 58.38 3083413
20131216 58.77 59.70 58.70 59.54 2840773
20131217 59.41 59.43 58.76 58.80 3069922
20131218 58.85 59.03 57.21 58.50 4416106
20131219 58.51 60.25 58.31 59.89 3672058
20131220 60.08 60.24 59.28 60.08 4011267
20131223 60.44 60.97 59.85 59.95 1967898
20131224 59.88 60.58 59.73 60.39 859992
20131226 60.29 60.59 59.74 60.25 2155863
20131227 60.55 61.00 60.26 60.82 1494081
20131230 60.87 61.52 60.69 60.92 2763274
20131231 60.96 61.31 60.51 60.99 2369999
20140102 60.82 60.96 60.06 60.29 2086480
20140103 60.43 60.81 59.94 60.16 1760559
20140106 59.64 59.79 59.22 59.40 2602799
20140107 60.06 61.11 59.92 60.61 3549521
20140108 60.61 60.91 60.08 60.44 3554187
20140109 60.41 60.65 59.14 59.92 2866843
20140110 60.10 60.19 59.41 59.67 2316237
20140113 59.63 59.93 58.18 58.34 3244801
20140114 58.31 59.25 58.28 58.93 2449121
20140115 59.06 59.45 58.28 58.37 3074486
20140116 58.27 58.74 58.11 58.53 3085949
20140117 58.61 58.74 57.87 58.17 3359629
20140121 58.77 59.29 58.16 58.83 2790257
20140122 59.24 59.86 58.75 59.55 3137175
20140123 59.46 59.73 58.99 59.27 2520127
20140124 58.76 59.04 58.31 58.68 3842575
20140127 58.63 58.66 57.63 57.84 3627628
20140128 58.07 58.68 57.92 58.45 2519113
20140129 57.88 58.73 57.38 58.17 3142044
20140130 58.27 59.64 57.90 58.82 4779762
20140131 58.07 58.90 57.97 58.38 3491600
20140203 58.35 58.78 56.85 57.03 4451204
20140204 57.90 58.94 57.80 58.48 4675078
20140205 58.58 58.79 57.78 58.24 3984081
20140206 58.64 59.81 58.20 59.59 3792059
20140207 59.63 60.24 59.35 60.15 3036244
20140210 60.00 60.08 59.45 59.94 2317454
20140211 59.92 60.92 59.70 60.67 2062236
20140212 60.99 60.99 60.13 60.31 2375578
20140213 60.03 61.57 59.86 61.39 3363078
20140214 61.39 61.54 60.70 61.17 2350523
20140218 61.47 62.47 61.25 62.02 5205497
20140219 63.06 64.71 62.41 63.34 9849636
20140220 63.30 64.01 63.14 63.64 3842677
20140221 63.75 63.90 62.71 62.77 4662702
20140224 62.99 63.99 62.99 63.46 3416941
20140225 63.16 63.24 62.29 63.00 3818433
20140226 62.91 63.13 62.42 62.83 3291158
20140227 62.57 63.51 62.50 63.40 3110497
20140228 63.43 63.83 63.17 63.51 2492232
20140303 63.09 64.12 62.81 62.88 3870369
20140304 63.37 63.93 62.87 63.72 4047683
20140305 63.63 64.06 63.38 63.56 2789242
20140306 63.63 63.83 63.16 63.61 1708927
20140307 63.58 64.32 63.37 64.21 2977917
20140310 64.08 64.14 62.90 63.62 3237497
20140311 63.55 63.86 62.50 62.65 2364927
20140312 62.23 62.61 61.86 62.40 2276376
20140313 62.54 62.69 61.82 61.92 2206424
20140314 61.80 62.14 61.70 62.07 3115296
20140317 62.26 62.73 61.76 62.12 2198539
20140318 62.34 62.96 62.29 62.81 2168819
20140319 62.76 63.19 62.42 62.78 2696897
20140320 62.29 62.88 62.05 62.61 2901598
20140321 63.13 63.66 62.71 63.40 3349818
20140324 63.72 63.98 63.09 63.22 1572103
20140325 63.47 63.63 63.11 63.27 2810519
20140326 63.78 63.93 63.15 63.31 3478198
20140327 63.45 64.69 63.31 63.99 3978982
20140328 64.37 65.12 64.18 65.08 5903980
20140331 65.29 66.23 64.91 66.21 5411586
20140401 66.19 66.96 66.03 66.95 4297912
20140402 66.72 67.51 66.57 67.16 3518835
20140403 67.66 68.83 67.38 67.77 4852778
20140404 68.06 68.33 67.07 67.28 3066370
20140407 67.11 67.47 66.53 66.82 2370286
20140408 67.02 67.39 66.83 67.12 3141579
20140409 67.42 67.71 67.09 67.64 5052728
20140410 67.48 68.73 67.18 67.87 5214568
20140411 67.40 68.02 66.80 66.82 3866169
20140414 67.43 67.43 66.41 67.06 4555279
20140415 67.05 68.16 66.86 67.94 3519138
20140416 68.30 69.51 68.30 69.11 3818962
20140417 69.22 70.28 68.89 69.94 4047014
20140421 70.12 70.21 69.32 69.74 3191111
20140422 69.51 70.17 69.21 69.87 2271119
20140423 70.19 70.84 69.96 70.54 2567708
20140424 70.85 71.63 70.61 71.14 3914691
20140425 70.72 70.98 69.55 69.64 4289825
20140428 69.87 70.17 68.90 69.52 2874608
20140429 70.02 70.72 69.65 69.72 2177109
20140430 69.41 69.52 68.70 69.25 4397887
20140501 69.19 69.50 68.90 69.14 3138546
20140502 69.46 69.93 69.08 69.52 4098973
20140505 69.09 69.92 68.85 69.59 2076527
20140506 69.58 70.08 69.21 69.44 2776554
20140507 70.13 73.00 68.46 72.27 8957006
20140508 72.15 72.43 70.03 70.23 5950581
20140509 70.31 70.34 69.27 69.97 3086891
20140512 70.28 70.44 69.88 70.28 2048425
20140513 70.54 72.06 70.37 71.65 4772211
20140514 71.67 71.81 70.92 70.98 2724090
20140515 70.91 70.94 69.26 69.98 4267384
20140516 70.02 70.34 69.34 69.91 2525050
20140519 69.92 70.87 69.70 70.51 2479257
20140520 71.02 72.17 70.93 71.77 5499532
20140521 72.04 72.85 71.86 72.75 3419568
20140522 72.83 72.90 71.92 71.93 2599247
20140523 72.03 72.34 71.63 71.87 2180748
20140527 72.02 72.38 71.61 72.34 2727830
20140528 72.37 72.77 71.92 72.65 3476581
20140529 72.86 73.18 72.34 73.10 2257978
20140530 73.05 73.19 72.39 73.11 2143851
20140602 73.06 73.53 72.77 72.90 2148804
20140603 73.48 74.19 73.34 73.90 3354872
20140604 74.09 74.23 73.73 74.06 2162855
20140605 74.01 74.29 73.70 73.99 2048829
20140606 74.11 74.19 73.73 73.87 2113828
20140609 74.00 74.24 73.37 73.65 2278094
20140610 74.02 75.13 73.96 74.13 3425532
20140611 74.06 76.61 73.81 75.84 5831467
20140612 76.29 77.41 76.21 76.42 3810258
20140613 76.64 77.51 76.17 77.45 3339392
20140616 77.59 77.73 77.07 77.64 4078893
20140617 77.18 77.73 76.89 77.53 2058390
20140618 77.27 78.18 76.78 77.53 2819857
20140619 77.56 77.91 77.01 77.90 2070985
20140620 78.21 78.65 78.11 78.35 3157414
20140623 78.64 78.64 78.01 78.27 2537519
20140624 78.32 78.89 76.76 76.98 3676646
20140625 76.96 78.90 76.96 78.86 2647854
20140626 78.63 78.86 77.57 78.00 1958030
20140627 77.87 78.98 77.73 78.90 1987755
20140630 78.60 80.02 78.42 78.80 2687656
20140701 79.25 79.40 78.44 78.48 2173058
20140702 78.47 79.05 77.67 77.98 3336168
20140703 78.34 78.66 77.59 78.61 1424489
20140707 79.26 79.26 77.51 77.69 3312992
20140708 77.84 78.54 77.33 77.55 3668787
20140709 77.83 78.81 77.61 78.80 2230191
20140710 77.57 78.14 76.74 77.51 3037203
20140711 77.43 77.55 76.52 76.55 2942486
20140714 76.76 77.47 76.59 77.22 2123684
20140715 77.13 77.31 75.42 75.92 3424033
20140716 76.42 77.37 76.20 77.30 2357959
20140717 77.35 78.03 75.03 75.17 3905479
20140718 75.94 76.75 75.55 76.43 2567949
20140721 76.33 76.63 75.74 76.54 1930320
20140722 77.06 77.85 76.74 77.56 3259285
20140723 77.42 77.95 76.99 77.91 2060002
20140724 77.90 78.71 77.72 78.43 2943997
20140725 77.94 78.06 77.33 77.75 1203616
20140728 77.61 78.08 76.83 77.23 1600824
20140729 77.17 77.64 76.70 76.81 2196839
20140730 77.45 77.88 76.58 76.72 2374282
20140731 76.42 76.46 74.86 74.93 2821872
20140801 74.54 75.25 73.67 74.52 2936037
20140804 74.74 76.43 74.26 76.23 3260595
20140805 75.65 76.11 73.55 74.03 3921702
20140806 73.46 75.09 70.94 73.82 4842980
20140807 74.01 74.10 72.46 72.91 2524823
20140808 72.95 73.88 72.55 73.82 2169935
20140811 74.32 74.54 73.57 73.64 1637099
20140812 73.44 73.48 71.95 72.46 3263920
20140813 72.72 73.10 71.85 72.08 3001634
20140814 72.38 72.72 71.89 72.11 2765042
20140815 72.34 73.05 72.16 72.78 2814416
20140818 72.94 73.14 72.41 72.98 1897673
20140819 73.21 74.16 73.05 73.72 1746931
20140820 73.79 73.79 72.89 73.29 2657528
20140821 73.34 74.42 73.34 74.33 1802048
20140822 74.05 74.16 73.45 73.59 1498348
20140825 74.03 74.41 73.84 74.13 1895154
20140826 74.41 75.06 73.94 74.00 1952085
20140827 74.21 74.23 73.47 73.72 1689395
20140828 73.46 74.28 73.37 74.06 1324028
20140829 74.17 74.88 73.91 74.85 1636595
20140902 74.73 74.77 72.99 73.52 1962766
20140903 74.12 74.43 73.53 73.62 1594779
20140904 73.21 73.48 71.40 71.76 3231978
20140905 71.66 72.24 71.33 72.19 2528652
20140908 71.65 71.65 69.95 70.68 3229560
20140909 70.38 70.88 69.65 70.21 3159026
20140910 70.48 70.48 69.03 70.37 3493257
20140911 69.78 70.68 69.41 70.33 2244216
20140912 70.05 70.42 69.40 69.66 3625813
20140915 69.63 70.29 69.05 69.98 2145804
20140916 70.06 72.01 69.71 71.55 4264594
20140917 71.86 71.93 70.98 71.27 2310193
20140918 71.72 71.90 70.66 71.26 4958304
20140919 71.68 71.90 70.52 70.67 4122698
20140922 70.37 70.49 68.98 69.69 3987531
20140923 69.39 70.28 69.31 69.62 2459319
20140924 69.74 70.46 68.90 69.79 3804664
20140925 69.47 69.97 68.35 68.41 2566569
20140926 68.40 69.36 67.95 68.99 2417745
20140929 68.34 69.43 68.08 69.29 2530417
20140930 69.10 69.24 67.30 67.89 4141477
20141001 67.41 68.51 66.42 66.79 3052407
20141002 66.29 66.78 64.86 66.28 3339512
20141003 66.50 66.57 64.99 65.17 3635153
20141006 65.51 65.69 64.28 64.55 3894943
20141007 64.24 64.77 63.30 63.34 3257970
20141008 62.95 63.80 61.79 63.68 4591063
20141009 63.02 63.10 60.98 61.04 5203031
20141010 60.76 61.07 58.91 59.17 6484106
20141013 59.16 59.64 56.18 56.32 5798630
20141014 56.69 57.26 54.69 55.02 7650199
20141015 53.86 55.31 53.12 54.91 8359977
20141016 54.19 56.96 53.69 56.30 8031901
20141017 57.70 58.42 57.38 57.93 8163955
20141020 58.09 58.90 57.11 57.74 3836598
20141021 58.64 59.88 58.48 59.81 5073588
20141022 60.04 60.89 58.36 58.39 6737670
20141023 59.52 60.41 58.99 59.76 3981506
20141024 59.47 60.06 58.75 59.66 3209969
20141027 58.20 58.23 56.61 57.09 4805865
20141028 57.50 59.39 57.00 59.33 3244011
20141029 61.33 61.33 58.83 59.48 3262188
20141030 58.94 59.32 57.80 58.06 3577410
20141031 58.03 59.79 57.19 59.75 4028202
20141103 59.96 60.84 58.14 58.29 4705343
20141104 56.79 57.31 55.21 55.78 6101300
20141105 59.55 61.80 59.44 61.36 8951358
20141106 61.06 62.31 60.72 62.30 5144486
20141107 62.98 64.79 62.88 64.76 6807865
20141110 65.68 66.14 63.36 63.94 6177319
20141111 63.89 64.59 62.89 64.29 2729754
20141112 63.91 64.72 63.40 63.80 3749332
20141113 63.17 63.73 62.00 63.01 4089459
20141114 63.05 64.01 62.72 63.91 2714791
20141117 63.53 64.14 62.77 63.58 2855180
20141118 63.32 64.61 63.01 64.22 3663973
20141119 64.55 64.98 63.50 64.56 2790509
20141120 64.64 66.58 64.38 66.48 3756562
20141121 67.79 68.18 66.36 66.92 4361199
20141124 66.76 66.92 65.30 66.01 3409004
20141125 66.58 66.61 64.17 64.51 4153628
20141126 64.08 64.23 63.08 63.75 2710975
20141128 59.71 59.94 58.37 58.72 5466838
20141201 58.44 59.90 57.34 59.69 7618868
20141202 58.70 60.94 58.15 59.64 4343726
20141203 60.06 61.98 60.04 60.66 3816513
20141204 60.09 60.09 59.02 59.27 4011431
20141205 59.00 60.30 58.15 59.65 4492751
20141208 58.90 58.90 56.21 56.36 6323231
20141209 56.91 58.15 55.78 56.96 6031608
20141210 55.74 55.74 53.99 54.47 6890600
20141211 54.37 55.54 53.64 53.84 4908000
20141212 52.82 54.65 52.30 53.01 5611200
20141215 53.52 54.37 52.37 52.66 5001400
20141216 51.86 55.61 51.76 54.10 7293200
20141217 54.72 59.31 54.47 58.47 7364000
20141218 60.34 60.72 57.82 60.29 6041400
20141219 60.63 61.46 59.71 61.31 7956600
20141222 60.53 60.65 59.11 60.19 4689800
20141223 60.96 61.84 60.22 61.47 3510400
20141224 61.00 61.17 59.80 60.21 2185900
20141226 60.84 61.44 60.27 60.83 2269400
20141229 61.08 61.77 60.60 61.15 2503000
20141230 60.68 61.45 60.07 61.06 3255000
20141231 60.38 62.04 59.90 61.21 3712600