20000103 20.31 20.31 19.10 19.12 4941222
20000104 19.87 20.19 19.63 19.92 6799055
20000105 20.26 21.97 20.22 21.29 8916575
20000106 21.29 21.65 21.04 21.36 7433901
20000107 21.53 22.43 21.51 21.92 5833700
20000110 22.06 22.31 21.53 21.73 6255049
20000111 21.63 21.65 21.29 21.43 2048749
20000112 21.24 21.31 20.60 20.70 6925559
20000113 21.09 21.24 20.36 20.70 3157059
20000114 20.89 21.24 20.33 20.85 3252309
20000118 20.16 20.77 20.11 20.23 4726628
20000119 20.02 20.16 19.57 19.82 3453562
20000120 19.72 19.75 19.02 19.27 4678491
20000121 19.38 19.43 19.23 19.29 4456242
20000124 19.38 19.53 17.87 18.14 4305686
20000125 18.14 18.50 17.72 18.38 6273151
20000126 18.48 18.67 17.84 18.33 7268150
20000127 19.11 19.14 18.28 18.36 5390813
20000128 18.45 18.75 18.21 18.45 5875254
20000131 18.40 18.48 17.97 18.40 2070908
20000201 18.45 18.92 18.14 18.87 2902549
20000202 19.18 19.31 18.48 18.55 3891402
20000203 18.84 18.89 17.92 18.06 4533056
20000204 18.21 18.45 17.77 17.79 5755936
20000207 17.99 18.01 16.50 17.38 13790178
20000208 17.23 17.43 16.67 16.79 10609051
20000209 16.60 16.60 15.99 16.31 8484885
20000210 16.33 16.89 16.28 16.48 3090999
20000211 16.45 16.48 16.18 16.18 3978970
20000214 16.40 16.43 16.01 16.23 2926617
20000215 16.23 16.40 15.97 16.13 5965895
20000216 16.40 16.52 16.11 16.23 3329123
20000217 16.25 16.94 16.18 16.84 5154226
20000218 16.89 16.91 16.18 16.36 4864381
20000222 16.40 16.99 16.36 16.79 2580954
20000223 16.89 16.99 16.62 16.84 2863630
20000224 16.79 16.82 16.23 16.50 6750423
20000225 16.48 16.97 16.45 16.77 2538962
20000228 16.87 16.97 16.55 16.82 1882970
20000229 16.79 17.16 16.70 16.89 2964512
20000301 16.89 16.89 16.48 16.55 3852995
20000302 16.50 16.52 15.94 16.06 4422444
20000303 16.06 16.06 15.13 15.18 10187085
20000306 15.23 15.52 14.74 14.77 7098647
20000307 14.45 14.67 14.16 14.45 4554052
20000308 14.69 15.50 14.60 14.65 11473977
20000309 14.47 15.67 14.35 15.55 5827117
20000310 15.58 15.62 14.55 15.35 5877815
20000313 15.04 15.31 14.94 15.26 3900108
20000314 15.33 15.77 15.33 15.67 5829166
20000315 16.06 17.57 15.89 16.94 6639811
20000316 17.48 17.65 16.82 17.62 7356742
20000317 17.62 18.21 17.60 17.87 6698189
20000320 17.82 18.06 17.67 17.99 4650326
20000321 17.97 18.26 17.82 18.16 4623697
20000322 18.01 18.16 17.67 17.94 4357408
20000323 17.92 18.31 17.55 18.14 2122630
20000324 18.14 19.11 17.97 18.84 3900108
20000327 18.75 18.84 18.55 18.67 2729973
20000328 18.36 18.94 18.36 18.40 1947493
20000329 18.50 18.53 18.11 18.38 1677108
20000330 18.48 19.09 18.48 18.87 2706929
20000331 18.92 20.09 18.82 19.43 5558268
20000403 19.53 20.02 19.16 19.87 3483775
20000404 19.80 21.04 19.63 20.29 7517028
20000405 20.12 20.12 19.70 19.92 4700495
20000406 19.92 20.31 19.65 20.02 2930530
20000407 19.97 20.21 19.77 19.87 3063852
20000410 19.77 19.97 19.53 19.87 2421761
20000411 19.19 20.12 19.19 20.04 4721949
20000412 20.02 20.80 20.02 20.48 5107101
20000413 20.48 21.12 20.14 20.65 4360804
20000414 20.51 20.51 19.87 20.12 4199899
20000417 19.58 19.87 19.11 19.75 4035928
20000418 18.99 20.16 18.79 19.67 3100120
20000419 19.75 20.90 19.73 20.36 3482718
20000420 21.14 22.36 20.97 20.97 10253534
20000424 20.87 22.76 20.87 22.71 9545038
20000425 22.71 23.47 22.29 23.22 9631876
20000426 23.20 23.34 21.97 22.27 10478292
20000427 21.61 23.25 21.61 23.25 9911290
20000428 23.00 23.08 22.49 22.90 5201091
20000501 22.34 23.10 22.07 23.08 8642433
20000502 22.63 22.83 22.32 22.39 3415291
20000503 22.29 22.36 21.78 21.85 2303253
20000504 21.73 22.17 21.49 21.85 3346842
20000505 21.80 22.63 21.66 22.32 1666270
20000508 22.22 22.34 21.88 21.95 1768432
20000509 21.93 22.63 21.68 22.51 3304445
20000510 22.17 22.66 21.73 21.83 3144560
20000511 21.93 22.39 21.90 22.12 1447131
20000512 21.85 22.61 21.85 22.10 2326750
20000515 22.00 22.49 22.00 22.29 4293377
20000516 22.29 22.69 21.97 22.02 4819514
20000517 21.39 21.75 21.36 21.39 4981952
20000518 21.46 22.15 21.46 21.80 4082412
20000519 21.73 22.32 21.71 22.24 4197345
20000522 22.15 22.36 21.78 22.00 3188490
20000523 21.90 22.47 21.90 22.29 2328793
20000524 22.39 23.49 22.36 22.83 5174018
20000525 22.76 22.95 22.36 22.36 2753789
20000526 22.47 22.66 22.10 22.10 1472161
20000530 22.07 22.86 22.07 22.76 2334923
20000531 22.90 23.25 22.90 23.12 2911119
20000601 23.03 23.64 22.86 23.64 4502299
20000602 23.84 23.96 22.71 22.95 3331007
20000605 22.81 22.81 22.34 22.47 2362507
20000606 22.54 22.81 22.51 22.66 1881322
20000607 22.66 23.05 22.34 22.49 1808275
20000608 22.42 22.42 21.53 21.71 4879279
20000609 21.63 22.05 21.39 21.61 4053295
20000612 21.68 21.83 21.49 21.61 2813554
20000613 21.56 21.61 21.10 21.19 2778308
20000614 21.39 22.05 21.34 21.68 2306317
20000615 21.58 22.29 21.53 22.02 1891538
20000616 22.39 22.39 21.53 21.55 3083774
20000619 21.46 21.68 21.04 21.04 4724503
20000620 21.07 21.39 20.65 21.14 4586073
20000621 20.99 21.22 20.58 20.80 3029117
20000622 20.87 21.04 20.34 20.58 2270561
20000623 20.95 21.44 20.65 21.22 3410183
20000626 21.19 21.63 21.17 21.19 1819002
20000627 21.49 21.63 21.29 21.32 4668313
20000628 21.29 21.29 20.75 20.94 3373915
20000629 20.46 21.10 20.36 20.68 4897668
20000630 20.53 20.65 20.36 20.46 3941938
20000703 20.51 20.60 20.38 20.53 890857
20000705 20.46 20.75 20.38 20.56 3888814
20000706 20.56 20.75 20.41 20.43 2116806
20000707 20.56 20.68 20.46 20.58 2685851
20000710 20.68 20.86 20.58 20.60 2101482
20000711 20.51 20.92 20.31 20.85 2482548
20000712 20.68 21.12 20.46 21.12 1895073
20000713 21.17 21.17 20.88 20.97 2178391
20000714 21.02 21.10 20.85 21.05 2472920
20000717 21.05 21.51 20.97 21.34 2702224
20000718 21.41 21.44 20.75 20.83 1615322
20000719 20.92 21.76 20.92 21.24 3806962
20000720 21.29 22.76 21.29 22.72 3733584
20000721 22.79 22.91 22.10 22.74 2921337
20000724 22.81 23.38 22.57 23.26 3744285
20000725 23.31 23.53 22.81 23.04 2628337
20000726 23.06 23.28 22.30 22.30 3527720
20000727 22.37 22.54 21.71 22.45 2981466
20000728 22.37 22.40 22.15 22.27 5603179
20000731 22.27 22.67 22.10 22.15 2288457
20000801 22.25 23.47 22.20 22.98 4627362
20000802 22.98 23.23 22.89 23.04 5577191
20000803 23.13 23.50 22.96 23.38 3002358
20000804 23.50 24.33 23.45 23.99 4842908
20000807 24.14 24.41 24.04 24.26 3121087
20000808 24.16 24.51 23.97 24.48 4658445
20000809 24.38 24.70 24.33 24.70 3969513
20000810 24.70 24.70 24.46 24.51 2088198
20000811 24.51 24.51 23.94 24.16 2275718
20000814 24.06 24.19 23.79 24.06 1678508
20000815 24.11 24.41 23.94 24.04 2068325
20000816 23.77 24.06 23.57 23.99 2764901
20000817 23.99 24.14 23.84 23.99 1265250
20000818 23.97 24.11 23.77 23.82 1405890
20000821 23.82 24.43 23.79 24.36 1698890
20000822 24.33 25.27 24.31 25.10 2705282
20000823 25.02 25.36 24.88 25.17 3311664
20000824 25.17 25.22 24.77 24.90 1599525
20000825 24.90 25.19 24.90 25.17 2576362
20000828 25.17 25.17 24.68 24.92 3545045
20000829 24.97 25.10 24.75 24.95 2204379
20000830 24.92 25.44 24.92 25.04 3963398
20000831 25.07 25.22 24.68 24.70 2608974
20000901 24.48 25.12 24.48 24.68 3100195
20000905 24.33 24.43 23.84 24.19 4557551
20000906 23.70 24.85 23.70 24.58 3176120
20000907 24.68 25.17 24.68 24.97 3614856
20000908 24.95 25.02 24.36 24.83 3000830
20000911 24.61 25.39 24.61 25.34 2932038
20000912 25.22 25.29 24.80 25.27 2351134
20000913 25.17 25.34 24.95 25.12 3114972
20000914 25.02 25.17 24.63 24.85 3128730
20000915 24.90 25.12 24.36 24.36 3842122
20000918 24.43 24.88 24.33 24.65 3747852
20000919 24.65 25.12 24.51 24.53 3280581
20000920 24.36 24.95 24.31 24.51 2391899
20000921 24.43 25.17 24.43 24.70 3107838
20000922 24.73 25.10 24.58 25.04 3148603
20000925 24.61 25.49 24.61 24.83 6788428
20000926 24.73 24.73 24.38 24.38 34600496
20000927 24.55 24.58 24.38 24.38 6558104
20000928 24.51 25.12 24.46 25.12 5899236
20000929 24.85 25.10 24.33 24.65 8854714
20001002 24.70 24.80 24.19 24.63 4979471
20001003 24.55 25.00 24.46 24.55 6748682
20001004 24.36 24.78 24.34 24.39 6783474
20001005 24.34 24.53 23.60 23.65 8224581
20001006 23.60 24.16 23.60 23.77 8873944
20001009 23.40 23.75 23.11 23.50 6822121
20001010 23.52 25.27 23.45 25.00 11194258
20001011 24.98 25.49 24.95 25.39 11857350
20001012 25.42 25.96 25.32 25.76 12487389
20001013 25.96 26.50 25.86 26.13 7611323
20001016 26.06 26.67 25.93 26.11 8534770
20001017 26.06 26.18 25.49 25.86 5138456
20001018 25.76 26.08 25.32 26.01 6332938
20001019 26.01 26.33 25.29 26.16 7973379
20001020 25.57 26.25 25.17 26.23 6898397
20001023 26.52 27.11 26.28 26.79 6264798
20001024 26.82 27.26 26.60 27.11 4886237
20001025 27.21 27.53 26.74 26.82 6338023
20001026 26.74 26.89 26.35 26.47 5718154
20001027 26.55 27.31 26.20 26.72 3015951
20001030 26.92 27.78 26.92 27.58 7596067
20001031 27.70 28.20 27.51 28.15 5276262
20001101 28.05 28.07 27.31 27.68 3800576
20001102 27.88 27.97 27.31 27.31 3985164
20001103 27.48 27.48 26.84 27.02 3087142
20001106 27.33 27.70 27.29 27.46 5687643
20001107 27.46 27.56 27.09 27.19 2382861
20001108 27.48 27.51 26.92 27.21 3207149
20001109 27.09 27.90 26.89 27.53 4850133
20001110 27.53 27.63 27.04 27.43 3543781
20001113 27.53 28.42 27.51 28.42 8180850
20001114 28.42 28.81 28.20 28.32 8828687
20001115 28.37 28.81 28.27 28.79 5074385
20001116 28.74 28.98 28.56 28.74 4809961
20001117 28.83 29.08 28.51 28.76 5321519
20001120 28.76 28.81 28.51 28.71 3460894
20001121 28.79 29.57 28.74 29.40 7784215
20001122 28.42 29.10 28.27 28.32 5585942
20001124 28.71 28.96 28.61 28.86 1491449
20001127 28.86 28.88 27.61 27.61 4967598
20001128 27.36 27.83 27.02 27.51 5368810
20001129 27.83 29.84 27.83 29.47 7934224
20001130 29.10 30.14 28.59 29.99 9529408
20001201 29.40 29.55 28.61 28.93 9391094
20001204 28.93 28.96 27.68 27.92 7379952
20001205 27.92 28.37 27.92 28.32 8567314
20001206 28.32 28.32 26.94 27.21 7867610
20001207 27.21 27.65 27.19 27.46 5215241
20001208 27.56 28.47 27.24 28.29 4739788
20001211 28.29 29.25 27.58 28.96 6423452
20001212 28.96 29.42 28.86 28.93 4138224
20001213 29.01 29.82 28.96 29.30 6550070
20001214 29.23 29.97 28.79 29.10 4799283
20001215 28.96 29.25 28.66 29.18 5701373
20001218 29.13 30.24 28.93 29.97 6213439
20001219 30.04 30.65 29.45 29.79 4084323
20001220 29.65 29.67 28.17 28.74 4626899
20001221 28.83 29.40 28.83 29.30 6098008
20001222 29.30 29.84 29.10 29.30 4928443
20001226 29.38 29.57 29.30 29.47 3480726
20001227 29.42 29.57 29.35 29.57 4194669
20001228 29.74 30.58 29.47 30.21 3250881
20001229 30.21 31.07 30.14 30.68 5062181
20010102 30.75 30.75 29.42 29.52 6747370
20010103 29.52 29.52 28.37 28.69 7530470
20010104 28.69 28.69 26.55 27.26 12596210
20010105 27.21 27.68 26.99 27.21 5982068
20010108 27.16 27.51 27.14 27.36 3349023
20010109 27.31 27.78 27.29 27.46 3120195
20010110 27.48 28.37 27.26 27.53 5354572
20010111 27.48 27.53 26.89 26.92 4769789
20010112 26.94 27.14 26.47 26.57 4580625
20010116 26.72 27.14 26.25 26.99 4236366
20010117 26.97 27.26 25.76 26.30 5476896
20010118 26.40 27.02 26.40 26.75 6021490
20010119 26.80 27.29 26.58 26.95 4000961
20010122 27.04 27.63 26.82 27.56 3662937
20010123 27.56 27.61 27.19 27.34 3111238
20010124 27.56 27.93 27.29 27.54 5507349
20010125 27.54 28.72 27.51 28.52 8390700
20010126 28.57 28.67 28.10 28.27 2585931
20010129 28.04 28.06 27.58 27.90 3419824
20010130 27.94 27.94 27.62 27.85 4335939
20010131 27.88 28.08 27.86 27.97 6539183
20010201 27.98 27.98 27.30 27.56 4340000
20010202 27.58 27.62 27.39 27.54 5239366
20010205 27.31 27.45 26.46 26.84 6153958
20010206 26.93 26.93 26.40 26.52 4481604
20010207 26.52 26.52 25.61 25.95 7475600
20010208 26.34 26.80 26.28 26.59 7614159
20010209 26.60 26.70 26.13 26.30 3764446
20010212 26.31 26.32 25.78 26.17 5829638
20010213 26.50 27.09 26.36 26.89 5151053
20010214 27.19 27.30 26.97 27.25 5028736
20010215 27.11 27.23 26.87 27.15 6769608
20010216 27.43 27.88 26.88 27.82 5789542
20010220 27.90 27.95 27.41 27.58 4402935
20010221 27.58 28.00 27.39 27.51 4808462
20010222 27.56 27.64 26.89 27.16 2328607
20010223 27.16 27.34 26.80 27.34 4264883
20010226 27.34 27.88 27.30 27.85 3288878
20010227 27.54 27.78 27.45 27.47 4143073
20010228 27.57 27.64 26.65 26.87 3384296
20010301 26.80 26.80 26.06 26.44 6138732
20010302 26.34 26.58 26.00 26.24 5554043
20010305 26.78 27.55 26.64 27.23 4166928
20010306 27.54 27.62 27.30 27.48 2695053
20010307 27.70 28.43 27.52 28.40 4344060
20010308 28.31 28.45 28.02 28.43 2573243
20010309 28.37 28.59 28.02 28.35 3328974
20010312 28.35 28.35 27.21 27.24 3386834
20010313 27.56 27.64 27.23 27.50 5093701
20010314 27.43 27.57 27.29 27.35 3963910
20010315 27.58 27.60 26.82 27.04 5176938
20010316 27.04 27.39 26.72 26.76 6476248
20010319 26.68 27.01 26.68 26.93 2554464
20010320 26.93 26.93 26.46 26.50 2621967
20010321 26.44 26.45 25.77 25.81 4187737
20010322 26.40 26.54 25.03 25.36 6632064
20010323 25.42 25.61 25.16 25.53 5017570
20010326 25.61 25.67 24.93 25.22 9103290
20010327 25.28 25.37 24.63 24.64 11867876
20010328 24.64 24.64 23.84 24.04 11375560
20010329 24.16 24.66 24.04 24.41 6420926
20010330 24.73 24.81 24.35 24.72 5163234
20010402 24.82 25.43 24.80 25.43 7704502
20010403 25.34 25.55 25.02 25.08 5582972
20010404 25.18 25.46 24.94 25.11 4918599
20010405 25.42 25.61 25.14 25.50 3675118
20010406 25.50 25.85 25.00 25.55 4851603
20010409 25.46 25.99 25.45 25.89 2792501
20010410 26.16 26.89 25.93 26.86 5574116
20010411 26.91 28.12 26.34 26.72 6837232
20010412 26.68 27.39 26.46 27.39 5401919
20010416 27.37 27.39 26.67 27.05 2949632
20010417 26.97 27.27 26.66 26.77 3361892
20010418 27.09 27.98 26.93 27.84 5589817
20010419 28.35 29.17 28.31 29.02 7569069
20010420 29.01 29.01 28.39 28.39 6830648
20010423 28.95 28.95 28.20 28.39 6900539
20010424 28.49 29.27 28.49 29.27 11127974
20010425 28.63 28.97 28.31 28.72 12966936
20010426 29.10 30.41 28.89 29.81 11677991
20010427 29.81 30.80 29.79 30.21 7942331
20010430 30.41 30.55 30.21 30.44 4840254
20010501 30.45 31.00 30.37 30.68 11226734
20010502 30.57 31.34 30.49 31.17 9600992
20010503 30.78 31.26 30.39 31.06 8465505
20010504 30.76 31.12 30.47 31.01 8080595
20010507 30.41 30.92 30.41 30.80 6022335
20010508 30.74 31.18 30.72 30.92 3987372
20010509 30.86 30.89 29.97 30.86 13950991
20010510 30.80 30.92 30.62 30.76 4353038
20010511 30.80 31.10 30.70 30.90 2986098
20010514 30.80 31.08 30.53 31.07 3221602
20010515 31.35 31.63 31.02 31.38 6964860
20010516 30.92 31.89 30.92 31.60 5175531
20010517 31.61 32.76 31.60 32.33 6049684
20010518 31.87 32.58 31.87 32.37 5072213
20010521 32.27 32.80 32.27 32.73 5308731
20010522 32.74 33.17 32.58 33.03 3610565
20010523 33.13 33.28 31.47 31.60 7049945
20010524 31.55 31.73 30.29 30.48 5971182
20010525 30.49 30.83 30.32 30.60 4233513
20010529 30.50 30.68 30.12 30.21 2892402
20010530 30.21 31.38 30.21 31.26 4805814
20010531 31.26 31.26 30.53 30.61 4507002
20010601 30.76 31.10 30.64 31.02 3634875
20010604 31.02 31.14 30.49 30.98 2305920
20010605 31.22 31.70 31.16 31.64 2961281
20010606 31.56 31.59 30.73 30.84 3613604
20010607 30.80 30.87 30.25 30.72 4002060
20010608 30.60 30.60 29.91 30.50 3055483
20010611 30.55 30.70 30.07 30.18 3202357
20010612 30.18 30.56 29.82 30.33 4191476
20010613 30.35 30.53 29.81 29.96 3160320
20010614 29.78 29.87 29.16 29.27 3190202
20010615 29.02 29.74 29.01 29.36 5703771
20010618 29.62 29.66 29.26 29.51 2961787
20010619 29.72 29.93 29.29 29.81 4983582
20010620 29.81 30.21 29.81 30.08 5586271
20010621 30.07 30.07 29.38 29.88 5930159
20010622 29.38 29.43 28.93 29.08 5601465
20010625 29.08 29.33 28.68 28.89 3443432
20010626 28.81 29.62 28.63 29.42 3017498
20010627 29.45 29.70 29.38 29.54 3092961
20010628 29.26 29.70 29.22 29.62 3386202
20010629 29.62 30.80 29.44 30.73 6595143
20010702 30.41 30.51 30.02 30.16 3604994
20010703 30.06 30.20 29.78 30.13 2097258
20010705 30.13 30.29 29.87 30.29 3310739
20010706 30.19 30.27 29.42 29.51 2838211
20010709 29.61 29.91 29.44 29.79 3268197
20010710 29.70 29.79 29.46 29.48 2106374
20010711 29.44 29.81 29.18 29.63 2802052
20010712 29.63 31.19 29.63 31.06 4215969
20010713 30.86 31.51 30.62 31.15 3172593
20010716 31.23 31.85 31.23 31.83 4603697
20010717 31.53 31.53 31.08 31.34 7233370
20010718 31.26 32.28 31.16 32.05 4958566
20010719 32.28 33.71 32.25 33.22 11944234
20010720 33.17 33.18 32.28 32.82 4204848
20010723 32.26 32.38 31.85 32.29 4582971
20010724 31.93 31.99 31.38 31.61 7620592
20010725 31.16 31.71 31.16 31.71 5444363
20010726 31.73 32.22 31.73 31.93 7744948
20010727 31.89 32.20 31.86 32.13 2252561
20010730 32.60 32.60 31.99 32.17 3122547
20010731 32.09 32.24 31.95 32.00 4873640
20010801 31.95 32.98 31.79 32.98 4036007
20010802 32.82 33.13 32.40 33.00 5612699
20010803 32.90 32.95 32.25 32.71 2409270
20010806 32.71 33.04 32.32 32.37 3179164
20010807 32.37 33.03 32.37 33.03 4090097
20010808 32.96 33.12 32.31 32.45 3008807
20010809 32.44 33.17 32.42 33.17 4650709
20010810 33.27 33.72 33.23 33.66 4519782
20010813 33.69 33.82 33.33 33.36 5282599
20010814 33.19 33.35 32.70 32.74 4515232
20010815 32.64 33.02 32.34 32.38 3917717
20010816 32.43 32.94 32.24 32.93 5896796
20010817 32.78 32.78 32.11 32.33 3128613
20010820 32.26 32.64 32.15 32.62 3551221
20010821 32.53 32.70 32.41 32.56 3868682
20010822 32.58 32.60 31.53 31.80 4865552
20010823 31.80 32.24 31.80 32.07 4535453
20010824 32.56 32.84 32.28 32.84 4557695
20010827 32.74 32.84 32.40 32.68 4889817
20010828 32.34 32.85 32.21 32.23 2509867
20010829 32.05 32.22 31.77 31.78 2492174
20010830 31.68 32.00 31.31 31.45 4591059
20010831 31.45 31.45 31.18 31.24 2855637
20010904 31.24 31.26 30.69 30.80 6698538
20010905 30.74 30.84 30.35 30.70 3684676
20010906 30.71 31.06 30.58 30.75 4055722
20010907 30.75 30.90 30.17 30.24 3529484
20010910 30.03 30.31 29.71 30.06 3502186
20010917 34.22 34.26 31.96 32.80 31050056
20010918 32.75 33.22 31.91 32.62 14271611
20010919 32.52 33.00 31.65 32.75 16910888
20010920 32.84 32.88 31.36 31.40 12846573
20010921 31.40 33.63 30.49 33.24 10210329
20010924 33.25 34.47 33.24 34.10 10256836
20010925 33.47 34.38 32.78 33.95 7225787
20010926 34.12 34.15 32.92 33.78 5484299
20010927 33.53 35.53 33.40 35.45 7847061
20010928 35.41 35.69 34.32 34.94 8244393
20011001 34.94 35.21 34.18 34.37 6394220
20011002 34.37 35.18 34.10 34.40 7548809
20011003 34.44 35.90 34.34 35.60 5740434
20011004 35.64 36.66 35.03 36.25 8176106
20011005 36.15 37.01 36.15 36.70 9324294
20011008 36.85 38.04 36.85 37.64 17438828
20011009 37.54 37.55 35.95 35.95 14505018
20011010 35.96 36.66 35.41 35.66 9183988
20011011 35.86 35.94 34.67 34.87 12850618
20011012 34.87 35.29 34.67 34.83 7234340
20011015 35.03 35.77 35.03 35.65 7953030
20011016 35.74 36.66 35.41 36.10 7360515
20011017 36.20 36.30 33.18 33.19 22924894
20011018 33.19 33.19 31.48 31.84 29636366
20011019 32.06 33.21 32.05 32.84 11682243
20011022 32.93 33.96 32.63 33.60 7185384
20011023 33.66 33.66 32.40 32.40 7057696
20011024 32.14 33.58 31.70 32.89 9333379
20011025 32.84 34.21 32.69 33.72 6125014
20011026 33.39 34.67 33.39 34.08 7181852
20011029 34.12 34.26 32.53 32.53 4445884
20011030 32.29 33.09 31.94 32.30 7186394
20011031 32.38 32.79 32.20 32.34 4982378
20011101 32.30 33.39 32.02 33.29 5931715
20011102 33.25 34.00 33.13 33.87 8512740
20011105 33.87 34.10 33.29 33.49 5192332
20011106 33.10 33.54 32.53 33.44 4989444
20011107 33.34 33.43 32.46 32.49 4923328
20011108 32.59 32.77 31.80 32.08 7995929
20011109 32.04 33.15 32.00 32.78 6378877
20011112 32.78 32.87 32.38 32.62 3056955
20011113 32.62 32.95 31.23 31.40 12177351
20011114 31.39 31.81 31.04 31.50 10868670
20011115 31.31 31.51 30.30 30.45 10203478
20011116 30.45 31.80 30.32 31.55 9231430
20011119 32.20 32.79 32.18 32.65 7363038
20011120 32.26 33.03 32.02 32.78 5261476
20011121 32.42 32.88 32.20 32.59 3947747
20011123 32.57 33.33 32.46 32.96 1334421
20011126 32.89 33.33 32.88 33.17 4665428
20011127 32.77 33.26 32.51 33.03 3377943
20011128 32.93 32.93 32.55 32.55 3157390
20011129 32.53 32.88 32.40 32.79 5319012
20011130 32.77 33.00 32.65 32.95 3305771
20011203 32.95 32.95 32.42 32.48 4840053
20011204 32.57 32.61 32.32 32.33 4066351
20011205 32.42 32.44 31.98 32.44 6926474
20011206 32.47 33.27 32.29 32.35 6869948
20011207 32.36 32.37 31.61 31.78 5017707
20011210 31.98 31.98 30.68 30.81 6174475
20011211 31.19 31.35 29.96 30.46 12568492
20011212 30.79 31.95 30.47 31.69 6159334
20011213 31.67 32.00 31.43 31.47 5642018
20011214 31.57 32.00 31.44 31.71 4947049
20011217 31.82 32.04 31.65 31.67 6249170
20011218 31.74 31.87 31.15 31.19 6961299
20011219 31.19 31.32 30.99 31.11 8072643
20011220 31.07 31.56 30.95 30.95 6601449
20011221 31.27 31.37 30.60 30.95 6427833
20011224 31.01 31.03 30.91 30.93 1352590
20011226 30.93 31.11 30.87 30.87 5181734
20011227 30.91 31.15 30.88 31.12 9575634
20011228 31.19 31.39 31.12 31.29 3300220
20011231 31.35 31.84 31.32 31.56 4495345
20020102 31.50 31.72 31.21 31.71 5425503
20020103 31.81 32.34 31.70 32.10 4684102
20020104 32.42 33.03 32.34 32.82 4667447
20020107 33.05 33.41 32.83 33.27 7012778
20020108 33.09 33.17 32.55 32.57 4085025
20020109 32.57 32.81 32.09 32.10 6971393
20020110 32.00 32.00 31.31 31.41 9242533
20020111 31.02 31.20 30.57 30.67 9280890
20020114 30.71 31.05 30.70 30.75 6869444
20020115 30.89 31.12 30.53 30.61 7579554
20020116 30.56 30.57 29.87 29.88 10771389
20020117 30.28 30.29 29.85 30.05 8247939
20020118 30.05 31.24 30.01 30.78 9313441
20020122 31.12 31.33 31.06 31.26 7189995
20020123 31.36 31.98 31.20 31.42 12112460
20020124 31.95 33.51 31.84 33.10 10765344
20020125 33.20 33.35 32.40 33.35 9192029
20020128 33.35 34.34 33.15 34.11 6292757
20020129 34.24 34.24 33.28 33.57 6590996
20020130 33.63 34.48 33.29 33.88 9898837
20020131 34.20 35.69 34.06 35.55 12922544
20020201 35.55 36.15 34.98 35.51 14310970
20020204 35.51 35.59 35.04 35.32 10111433
20020205 34.36 35.49 34.14 35.03 10011180
20020206 34.94 35.03 34.66 34.94 6191496
20020207 34.64 34.83 33.90 34.10 7272615
20020208 34.02 34.98 33.94 34.82 7564809
20020211 34.82 35.29 34.65 35.22 3593990
20020212 35.22 35.23 34.89 35.01 3454946
20020213 34.94 35.20 34.84 35.07 3821196
20020214 35.07 35.09 34.91 35.08 3045370
20020215 35.05 36.25 35.00 35.74 5586453
20020219 35.73 35.87 35.27 35.56 3963263
20020220 35.75 36.90 35.43 36.71 4516921
20020221 36.64 37.22 36.31 36.59 5914919
20020222 35.07 35.43 34.20 34.82 12673171
20020225 34.82 35.29 34.59 35.09 7860530
20020226 35.07 35.73 35.00 35.61 7742645
20020227 35.69 36.56 35.69 36.36 6585958
20020228 36.26 36.72 36.08 36.08 6374873
20020301 36.31 37.10 36.17 36.25 6482179
20020304 36.23 37.81 36.23 37.62 6472103
20020305 37.12 37.28 36.44 36.81 5343629
20020306 36.91 37.91 36.65 37.32 5192998
20020307 37.32 37.32 35.47 35.79 9145681
20020308 36.42 36.42 34.34 34.54 19279784
20020311 34.94 36.22 34.70 36.07 12646471
20020312 35.77 36.17 35.25 35.93 5892753
20020313 35.92 36.50 35.89 36.17 5495772
20020314 36.21 36.70 35.87 36.08 5004079
20020315 36.08 36.68 36.00 36.46 6607117
20020318 36.80 37.10 36.03 36.15 4027747
20020319 36.25 37.10 36.05 36.96 7458007
20020320 36.86 37.75 36.79 37.32 7786474
20020321 37.26 37.44 36.96 36.98 5602574
20020322 36.92 37.17 36.42 36.66 6272102
20020325 36.29 36.68 36.04 36.40 7436345
20020326 36.40 37.11 36.40 37.02 4478633
20020327 37.02 38.43 37.02 37.81 6978406
20020328 37.71 37.95 37.30 37.30 5163778
20020401 37.38 38.43 37.32 38.10 6761275
20020402 38.51 38.51 37.64 37.67 5442874
20020403 37.32 37.87 37.12 37.39 4582916
20020404 37.48 37.89 37.18 37.46 3470059
20020405 37.66 37.91 37.48 37.57 2707331
20020408 37.44 37.81 37.22 37.73 3300788
20020409 37.91 37.97 37.52 37.72 6297794
20020410 37.67 38.33 37.67 38.20 6279804
20020411 38.16 38.21 37.73 37.97 6595680
20020412 37.98 38.03 37.00 37.62 4381528
20020415 37.62 37.75 37.14 37.24 4380019
20020416 37.24 37.37 36.58 36.80 7865725
20020417 36.58 37.62 36.19 36.98 13762754
20020418 37.50 37.65 36.79 37.26 11761869
20020419 37.62 37.62 36.98 37.49 5463958
20020422 37.22 37.50 36.73 36.92 4809570
20020423 37.36 38.15 37.14 37.74 9243408
20020424 38.24 38.77 38.01 38.17 11593871
20020425 38.47 39.01 38.17 39.01 8034226
20020426 39.13 39.17 38.32 38.71 4853833
20020429 38.47 38.75 37.69 37.80 4701931
20020430 37.18 38.96 37.18 38.61 9630206
20020501 38.47 39.35 38.40 39.17 6067040
20020502 39.31 39.68 38.89 39.56 5819067
20020503 39.03 39.63 38.97 39.62 5463455
20020506 39.29 39.53 39.09 39.38 4836229
20020507 39.27 39.27 38.67 38.86 6859246
20020508 38.95 39.46 38.91 39.35 5824600
20020509 39.27 40.16 39.10 39.71 6911557
20020510 39.61 40.14 39.51 39.79 5479550
20020513 39.36 39.95 39.36 39.66 5392533
20020514 39.76 39.86 39.16 39.57 4605357
20020515 39.67 39.76 39.13 39.66 4565118
20020516 39.75 40.42 39.60 40.10 7333061
20020517 39.91 40.24 39.56 40.07 4436856
20020520 39.80 40.35 39.48 39.62 3727140
20020521 39.70 40.28 39.41 39.81 5430257
20020522 39.91 40.44 39.89 40.43 4366438
20020523 40.48 40.76 39.58 40.10 4654650
20020524 40.10 40.10 39.09 39.59 4675273
20020528 39.78 39.83 39.05 39.33 3220632
20020529 39.27 39.39 39.07 39.19 2656279
20020530 39.19 39.69 39.09 39.68 4397623
20020531 39.96 40.51 39.76 40.00 5869366
20020603 40.10 40.48 39.76 39.77 4661692
20020604 39.82 39.82 39.21 39.63 5576124
20020605 39.56 39.66 39.20 39.36 4737643
20020606 39.46 39.60 39.12 39.32 4717524
20020607 39.25 39.55 38.61 39.17 6869809
20020610 39.46 40.10 38.99 39.72 4688350
20020611 39.37 40.27 39.36 40.00 6230008
20020612 40.04 41.22 40.01 41.09 9043722
20020613 41.19 41.75 40.96 41.17 5694326
20020614 40.96 41.15 40.46 40.75 5033400
20020617 40.96 42.29 40.80 42.07 6287852
20020618 41.75 43.18 41.71 42.64 8411969
20020619 42.55 43.48 42.27 42.74 7271696
20020620 42.45 43.56 42.45 43.44 8110680
20020621 43.40 44.11 43.40 43.97 11551117
20020624 43.88 44.21 42.70 42.95 11571739
20020625 42.17 42.33 40.56 41.01 17698634
20020626 40.16 41.35 39.36 40.98 12261838
20020627 41.35 42.34 41.19 41.87 13959423
20020628 41.65 43.66 41.56 42.29 13775329
20020701 42.61 42.94 41.35 41.67 6505142
20020702 41.61 41.67 40.58 40.58 6690209
20020703 40.61 41.58 40.61 41.37 10439137
20020705 41.41 42.30 41.41 42.30 2339062
20020708 42.30 42.79 41.97 42.23 4423976
20020709 42.45 43.32 42.41 42.47 5265275
20020710 42.47 42.65 40.73 41.12 8381345
20020711 40.97 41.03 38.51 39.26 12677745
20020712 39.72 39.79 36.97 38.35 14126788
20020715 38.35 38.35 36.10 37.53 12700850
20020716 37.53 39.30 37.47 38.93 9892167
20020717 39.70 40.02 35.44 35.90 31125544
20020718 35.68 35.88 34.05 34.77 19056046
20020719 33.85 34.11 31.72 31.92 16175037
20020722 31.66 32.85 31.14 31.98 15915364
20020723 32.19 33.15 31.86 32.70 14548693
20020724 32.41 34.28 31.82 34.09 16657716
20020725 34.09 34.94 33.42 34.66 11048388
20020726 34.66 34.91 33.01 33.73 10435119
20020729 33.85 34.01 31.97 32.52 20805446
20020730 32.52 33.40 32.29 32.99 12863584
20020731 32.77 32.80 31.26 32.22 17456824
20020801 32.22 32.69 32.01 32.31 8645538
20020802 32.61 33.06 31.49 32.81 13047917
20020805 32.81 32.99 31.34 31.38 9039316
20020806 32.05 32.91 31.54 32.06 8928315
20020807 32.41 33.03 31.36 32.27 10942409
20020808 32.32 33.87 32.21 33.75 9960476
20020809 33.75 33.97 32.91 33.70 6403414
20020812 32.99 33.81 32.89 33.39 5635447
20020813 32.83 32.92 31.18 31.46 14543671
20020814 31.76 32.05 30.10 31.30 17076106
20020815 31.38 31.44 29.17 30.38 26518240
20020816 30.10 31.48 29.87 31.06 17974662
20020819 31.76 32.72 31.44 31.88 11395957
20020820 32.05 32.33 31.41 31.57 8219615
20020821 31.86 32.15 31.54 31.85 6893628
20020822 32.03 32.39 31.72 31.90 7103074
20020823 31.66 31.78 31.06 31.15 6106072
20020826 31.26 31.27 29.27 29.84 15354331
20020827 30.24 30.58 29.69 30.34 11890691
20020828 30.34 30.34 29.65 30.02 8965985
20020829 29.92 30.76 29.43 30.56 10203573
20020830 30.56 31.86 30.32 31.31 10410005
20020903 31.06 31.06 29.69 29.69 8836902
20020904 29.49 30.58 29.49 30.21 8465224
20020905 30.16 31.10 29.65 30.99 9783677
20020906 31.86 31.96 30.58 30.66 10827892
20020909 30.59 31.76 30.48 31.56 8841925
20020910 31.66 32.58 31.07 32.35 13739037
20020911 33.02 33.02 31.73 32.05 6731395
20020912 32.07 33.45 32.05 33.05 12908286
20020913 32.79 33.35 32.56 33.06 12333189
20020916 33.37 35.05 33.33 34.48 16564295
20020917 34.49 34.49 32.60 32.93 19234854
20020918 32.77 33.93 32.75 33.41 11552163
20020919 33.41 33.82 33.05 33.12 7947386
20020920 33.21 33.65 32.91 33.08 11558692
20020923 33.08 33.84 32.97 33.64 8592298
20020924 33.61 33.87 32.73 32.78 9787695
20020925 32.97 33.25 32.49 32.67 9877601
20020926 32.93 33.56 32.82 33.41 9323098
20020927 33.23 33.50 32.51 32.73 7131201
20020930 32.03 32.69 31.66 32.39 9207074
20021001 32.39 33.49 32.39 33.44 8210574
20021002 33.44 34.01 33.05 33.13 10770634
20021003 33.13 33.83 32.88 33.09 7242202
20021004 33.09 33.33 31.86 32.51 8265824
20021007 32.51 33.72 32.48 32.81 9385379
20021008 32.81 32.82 30.46 30.55 20153502
20021009 30.58 31.10 29.56 30.25 14938325
20021010 30.25 31.52 30.25 31.13 7832094
20021011 31.80 32.27 31.63 31.90 7536335
20021014 31.82 32.57 31.42 32.01 6694174
20021015 32.42 32.48 31.68 32.01 8586028
20021016 32.01 32.01 31.04 31.36 11205749
20021017 31.72 31.76 30.63 31.07 19879502
20021018 30.52 30.79 30.34 30.55 10360580
20021021 30.48 31.61 30.23 31.44 10247290
20021022 31.30 31.50 30.76 31.34 5224905
20021023 31.18 32.49 31.17 32.49 7692235
20021024 32.72 33.25 31.98 32.33 8180989
20021025 32.25 32.28 31.73 31.84 7812042
20021028 31.84 31.90 30.75 30.98 7897762
20021029 30.98 31.43 30.80 31.31 6803956
20021030 31.48 31.75 31.32 31.54 4510071
20021031 31.54 31.92 31.44 31.57 4271459
20021101 31.48 31.88 31.35 31.64 5557257
20021104 31.80 31.81 30.85 30.92 8740925
20021105 31.32 31.65 31.20 31.41 10279873
20021106 31.90 32.75 31.90 32.74 12073475
20021107 32.73 33.09 32.28 32.52 6376860
20021108 32.44 33.14 32.32 32.56 6522734
20021111 32.48 32.64 31.51 31.80 4617847
20021112 31.89 32.58 31.83 31.94 4799313
20021113 32.04 32.22 31.02 31.51 10278369
20021114 31.51 31.83 30.83 31.00 11196224
20021115 31.00 31.71 31.00 31.44 10826275
20021118 31.44 31.76 30.68 31.57 10018703
20021119 31.57 32.54 31.57 32.20 8253174
20021120 32.11 32.48 31.88 32.09 5410882
20021121 32.68 33.59 32.52 33.34 9812675
20021122 33.13 33.75 32.66 33.04 4689531
20021125 33.13 33.22 32.26 32.80 3254851
20021126 32.52 32.61 31.87 31.93 6205922
20021127 32.32 32.78 32.10 32.77 5494095
20021129 32.96 33.02 32.43 32.50 1993113
20021202 32.51 33.07 32.06 33.02 5537206
20021203 33.02 33.50 32.52 32.72 8878779
20021204 32.78 33.15 32.76 33.07 5625934
20021205 33.07 33.07 32.34 32.47 3106470
20021206 32.30 32.81 32.15 32.48 6626501
20021209 32.48 32.63 31.90 31.96 4198772
20021210 32.05 32.28 31.46 32.06 4032846
20021211 32.06 32.80 31.96 32.22 5165252
20021212 32.26 32.32 31.72 31.88 3232293
20021213 31.89 31.89 30.80 30.94 9703394
20021216 30.94 31.38 30.67 31.32 8560963
20021217 31.28 31.62 30.80 30.94 5736217
20021218 30.95 31.51 30.57 31.17 7962929
20021219 31.22 31.89 31.22 31.86 11635852
20021220 31.88 31.96 31.14 31.47 11568178
20021223 31.68 31.69 31.12 31.48 7840114
20021224 31.62 31.71 31.40 31.45 3960661
20021226 31.53 31.73 31.32 31.42 3860404
20021227 31.50 31.91 31.48 31.56 3532563
20021230 31.76 31.84 31.32 31.51 4964236
20021231 31.61 31.85 31.18 31.67 4115057
20030102 31.67 32.35 31.67 32.28 6584894
20030103 32.44 32.64 32.12 32.40 3638334
20030106 32.46 32.56 32.34 32.38 4879519
20030107 32.38 32.39 31.63 31.86 6662593
20030108 31.95 32.14 31.56 31.67 5406872
20030109 31.84 31.86 31.32 31.80 6375356
20030110 31.76 31.76 31.44 31.69 5267013
20030113 31.72 31.72 31.28 31.32 5431435
20030114 31.37 31.44 31.08 31.34 6853583
20030115 31.28 31.28 30.78 30.82 6341668
20030116 30.84 31.16 30.76 30.81 5965921
20030117 30.87 31.02 29.38 29.64 18367570
20030121 29.87 30.10 29.54 29.58 7825142
20030122 27.97 27.99 25.66 25.92 81385480
20030123 25.92 26.26 25.33 26.08 25481744
20030124 26.02 26.34 25.73 26.18 20834692
20030127 26.12 26.54 25.98 26.12 16992166
20030128 26.42 26.77 26.20 26.74 13417317
20030129 26.66 26.78 26.49 26.54 10142165
20030130 26.52 26.62 26.13 26.42 11427509
20030131 26.26 26.71 26.25 26.44 8415030
20030203 26.44 26.52 26.15 26.33 7455399
20030204 26.33 26.47 26.18 26.41 6342668
20030205 26.42 26.70 26.24 26.38 5826329
20030206 26.38 26.53 26.10 26.25 5002287
20030207 26.38 26.38 26.01 26.28 5295480
20030210 26.26 26.51 26.04 26.37 4988779
20030211 26.41 26.58 26.08 26.14 5075836
20030212 26.10 26.11 25.58 25.88 7034123
20030213 25.96 25.98 25.34 25.74 6199074
20030214 25.84 26.10 25.71 26.07 6326157
20030218 26.15 26.43 25.84 26.09 5215928
20030219 26.19 26.20 25.91 26.19 5327501
20030220 26.19 26.19 25.54 25.59 6067988
20030221 25.59 25.76 25.47 25.54 8847314
20030224 25.36 25.39 24.50 24.74 12397146
20030225 24.30 24.69 24.22 24.44 13751036
20030226 24.45 24.56 23.94 24.12 8951382
20030227 24.12 24.18 23.62 24.06 9803442
20030228 24.06 24.17 23.34 23.69 8831804
20030303 24.20 24.20 23.37 23.42 10483389
20030304 23.12 23.40 22.84 23.18 20138234
20030305 22.82 22.98 22.54 22.54 16617420
20030306 22.27 22.63 21.68 21.90 22904050
20030307 21.90 22.44 21.75 22.05 16755510
20030310 22.05 22.23 21.74 21.79 7434386
20030311 21.79 22.17 21.25 21.31 10935686
20030312 21.25 21.37 19.99 20.93 26583970
20030313 20.94 21.23 20.79 21.02 12708351
20030314 21.11 21.57 20.91 21.05 14897790
20030317 21.19 22.55 21.09 22.49 16996168
20030318 22.73 23.32 22.51 23.08 15506190
20030319 23.08 23.99 23.08 23.35 19849044
20030320 23.36 23.45 22.64 22.82 15558724
20030321 22.82 23.18 22.39 22.83 16668453
20030324 22.83 23.36 22.57 22.79 10141164
20030325 22.88 22.88 22.49 22.58 9936530
20030326 22.58 23.06 22.39 22.43 11547088
20030327 22.29 22.67 22.21 22.57 7026117
20030328 22.39 22.67 22.28 22.52 5433070
20030331 22.29 22.54 22.01 22.01 7270278
20030401 22.01 22.22 21.80 22.15 6480259
20030402 22.01 22.67 21.98 22.42 10544929
20030403 22.49 22.57 22.05 22.12 6508777
20030404 22.12 22.17 21.68 21.78 7941719
20030407 21.79 22.43 21.73 22.03 8792278
20030408 22.04 22.24 21.79 22.09 7875175
20030409 21.85 22.31 21.56 21.62 13228811
20030410 21.67 21.69 21.37 21.61 8886057
20030411 21.70 21.74 20.93 21.64 15261748
20030414 21.59 22.29 21.58 22.29 12059934
20030415 22.29 22.50 22.11 22.49 13078648
20030416 22.49 23.51 22.49 23.36 22890128
20030417 23.51 23.95 23.48 23.86 13555079
20030421 23.86 24.37 23.86 24.23 11014780
20030422 24.23 24.95 24.23 24.92 11634389
20030423 24.92 25.20 24.71 25.03 10369229
20030424 25.04 25.16 24.76 25.08 7652326
20030425 24.88 25.05 24.81 24.81 6980334
20030428 24.81 25.16 24.44 25.08 7671783
20030429 24.84 25.13 24.69 25.11 12442077
20030430 25.11 25.11 24.82 24.88 9527118
20030501 24.88 24.88 23.91 24.14 16220596
20030502 24.14 24.77 24.09 24.64 11005301
20030505 24.64 24.64 24.06 24.53 8577250
20030506 24.45 24.87 24.33 24.76 8472984
20030507 24.76 24.98 24.58 24.68 4667026
20030508 24.60 24.60 24.09 24.19 8578747
20030509 24.25 24.67 24.17 24.54 7263200
20030512 24.54 25.16 24.42 25.14 7568016
20030513 25.14 25.24 24.76 25.09 8347766
20030514 25.04 25.35 24.96 25.30 7427830
20030515 25.58 26.08 25.58 26.02 13853409
20030516 26.02 26.19 25.82 25.98 9351014
20030519 24.97 25.78 24.97 25.34 7384926
20030520 25.34 25.40 25.04 25.28 11269708
20030521 25.20 25.37 25.01 25.14 10527374
20030522 25.14 25.64 25.06 25.62 6113779
20030523 25.46 26.10 25.19 26.02 6137725
20030527 25.98 26.44 25.79 26.04 8526364
20030528 26.06 26.32 25.96 26.11 13154977
20030529 26.11 26.52 26.07 26.27 7489192
20030530 26.36 26.93 26.31 26.79 9549069
20030602 27.08 28.06 26.89 27.12 10397665
20030603 27.12 27.12 26.66 27.02 8132249
20030604 27.31 28.00 27.28 27.54 10938451
20030605 27.54 27.70 27.09 27.35 6537828
20030606 27.36 27.76 27.34 27.51 8106307
20030609 27.36 27.46 26.92 26.94 17016310
20030610 26.86 27.97 26.68 27.63 9115043
20030611 27.73 28.87 27.66 28.87 13751139
20030612 29.35 29.67 29.03 29.37 12479493
20030613 29.35 29.35 28.42 28.87 8511398
20030616 28.94 29.62 28.92 29.40 6070876
20030617 29.39 30.82 29.19 30.50 10811735
20030618 30.40 31.08 30.36 30.86 7910746
20030619 30.83 30.83 29.57 29.57 9353508
20030620 29.74 30.66 29.49 30.59 13168446
20030623 30.09 30.09 29.43 29.60 9876834
20030624 29.60 29.82 29.10 29.41 6335781
20030625 29.31 30.16 29.27 29.59 7805981
20030626 29.63 30.02 29.34 29.73 4501897
20030627 29.73 29.73 29.02 29.24 7790516
20030630 29.19 29.27 28.62 29.07 9164432
20030701 29.07 29.59 28.94 29.58 6288387
20030702 29.51 29.53 29.23 29.53 5948692
20030703 29.29 29.38 29.05 29.17 3634925
20030707 29.19 29.75 29.19 29.64 5568872
20030708 29.65 30.34 29.57 30.29 6993074
20030709 30.23 30.39 29.98 30.18 6243887
20030710 30.13 30.28 29.47 29.63 7035884
20030711 29.58 29.67 29.19 29.34 8107645
20030714 29.53 29.53 29.03 29.14 6397209
20030715 29.75 30.02 29.33 29.73 9476590
20030716 30.17 31.49 30.14 31.13 15080308
20030717 31.34 31.36 30.59 30.66 6006935
20030718 31.14 31.94 30.89 31.92 7392806
20030721 31.92 32.02 31.61 31.72 5677392
20030722 31.72 32.10 31.57 31.88 4450817
20030723 31.88 31.88 31.44 31.66 3285470
20030724 31.66 32.09 31.34 31.46 6063186
20030725 31.46 31.76 30.86 31.69 5175114
20030728 31.78 32.13 31.41 31.81 3994335
20030729 31.70 31.86 31.16 31.47 3200845
20030730 31.40 31.73 31.24 31.45 2943483
20030731 31.92 32.32 31.73 31.88 5739119
20030801 31.95 32.20 31.74 31.84 3800194
20030804 31.66 32.04 30.98 31.89 4761941
20030805 31.80 31.89 31.33 31.44 4680302
20030806 31.34 31.72 31.03 31.54 4541416
20030807 31.54 31.80 31.33 31.70 4165578
20030808 31.70 31.74 31.14 31.41 3500519
20030811 31.30 31.77 31.21 31.70 4133221
20030812 31.79 31.94 31.49 31.93 3368603
20030813 31.87 31.96 31.34 31.84 3854952
20030814 31.74 32.45 31.62 32.28 4578751
20030815 32.28 32.62 32.07 32.11 4643465
20030818 32.34 33.73 32.30 33.61 7401766
20030819 33.41 33.57 33.01 33.54 4563319
20030820 33.35 33.94 33.29 33.61 4702703
20030821 33.61 33.95 33.21 33.77 3438294
20030822 34.11 34.35 33.32 33.33 4371667
20030825 33.54 33.73 32.86 33.40 3564735
20030826 33.66 34.33 33.66 34.17 6712315
20030827 34.13 34.25 33.75 34.25 4370671
20030828 34.23 34.55 33.83 34.50 2713998
20030829 34.47 34.61 34.38 34.60 3434810
20030902 34.67 34.95 34.44 34.85 4733068
20030903 34.95 35.13 34.84 35.03 5044193
20030904 35.03 35.03 34.36 34.95 5325449
20030905 34.39 34.63 33.93 34.49 6417619
20030908 34.56 34.66 34.00 34.38 4886390
20030909 34.19 34.30 34.03 34.17 5432973
20030910 34.17 34.17 33.26 33.66 5142757
20030911 33.53 34.22 33.35 33.87 8214173
20030912 33.75 33.93 33.37 33.80 5656485
20030915 33.91 34.11 33.71 33.99 6263301
20030916 33.95 34.75 33.91 34.70 4869963
20030917 34.70 34.70 34.27 34.42 4245226
20030918 34.46 34.51 34.05 34.34 4180512
20030919 34.31 34.34 33.73 33.84 4731575
20030922 33.67 33.70 33.25 33.44 3738965
20030923 32.26 32.40 31.76 32.02 14399817
20030924 32.02 32.16 31.04 31.13 9095277
20030925 31.13 31.13 30.37 30.57 9046492
20030926 30.74 31.31 30.54 30.96 6449478
20030929 31.16 31.36 30.73 31.14 4321887
20030930 31.29 31.68 30.92 31.36 6847219
20031001 31.36 32.00 31.31 31.98 4620566
20031002 31.85 31.85 31.34 31.65 5431480
20031003 31.76 32.34 31.66 31.94 5508141
20031006 31.94 31.98 31.45 31.84 4306455
20031007 31.74 32.07 31.42 32.05 3612026
20031008 32.11 32.28 31.84 32.04 3199392
20031009 32.14 32.64 32.03 32.13 5716180
20031010 32.29 32.93 32.25 32.71 4634647
20031013 32.91 33.41 32.85 33.26 4941669
20031014 34.22 34.62 33.84 34.25 11389635
20031015 34.22 34.58 33.70 34.22 10612640
20031016 34.22 34.22 33.72 33.90 4670913
20031017 34.22 34.32 33.53 33.65 3695695
20031020 33.74 34.05 33.70 33.94 3741897
20031021 33.97 33.98 33.57 33.70 3043396
20031022 33.49 33.57 33.01 33.22 2916216
20031023 33.22 33.44 32.87 33.33 3360355
20031024 33.33 33.37 33.00 33.37 2380665
20031027 33.37 33.49 33.14 33.32 3160144
20031028 33.40 33.53 33.00 33.49 4736491
20031029 33.49 34.23 33.49 34.07 5093193
20031030 34.21 34.56 33.65 33.77 3340483
20031031 33.87 33.90 33.38 33.70 3337502
20031103 33.72 34.19 33.68 34.02 2857593
20031104 33.84 33.92 33.43 33.68 3390163
20031105 33.49 33.74 33.27 33.68 2168532
20031106 33.37 33.86 33.32 33.75 2474560
20031107 33.68 33.74 33.17 33.48 4021099
20031110 33.48 33.48 32.85 33.08 3683275
20031111 33.13 33.18 32.76 33.03 1981735
20031112 33.07 33.58 32.90 33.13 4497530
20031113 33.32 33.56 33.09 33.53 3210321
20031114 33.55 33.76 32.77 32.99 3564043
20031117 32.79 32.95 32.52 32.89 2980800
20031118 32.89 32.93 32.29 32.47 3466173
20031119 32.37 32.76 32.05 32.65 4233232
20031120 32.66 32.91 32.35 32.54 4775241
20031121 32.65 32.65 32.37 32.50 2957450
20031124 32.66 32.80 32.47 32.61 2202314
20031125 32.37 32.47 31.73 32.17 8889738
20031126 32.19 32.40 32.11 32.40 5027118
20031128 32.40 32.73 32.31 32.56 1155060
20031201 32.53 32.83 32.41 32.80 3304216
20031202 32.75 32.91 32.56 32.59 3059294
20031203 33.37 34.02 33.03 33.60 8781932
20031204 33.51 34.14 33.51 33.95 3828340
20031205 33.91 34.02 33.56 33.65 2310120
20031208 33.51 34.38 33.47 34.30 4993833
20031209 34.30 34.61 34.03 34.24 3774686
20031210 34.21 34.34 33.72 33.80 3590870
20031211 33.82 34.19 33.71 34.11 3432887
20031212 34.01 34.21 33.62 34.03 2345392
20031215 34.42 34.67 33.89 33.95 3792074
20031216 34.05 34.65 34.02 34.49 4805546
20031217 34.49 35.35 34.46 35.17 4978929
20031218 35.23 35.69 34.98 35.66 3867587
20031219 35.94 36.09 35.37 35.74 5423565
20031222 35.78 35.81 35.33 35.69 2985271
20031223 35.93 36.22 35.76 35.89 2860574
20031224 35.87 36.43 35.79 36.20 2867032
20031226 36.20 36.26 35.98 36.16 992606
20031229 36.11 36.34 35.95 36.34 2947514
20031230 36.21 36.55 36.18 36.28 1909202
20031231 36.13 36.47 36.05 36.39 2485987
20040102 36.25 36.30 35.83 36.10 2730412
20040105 36.12 36.30 35.73 35.99 4623717
20040106 35.73 35.99 35.63 35.87 2827288
20040107 36.15 36.90 35.98 36.63 8592154
20040108 36.83 37.31 36.31 37.25 5913410
20040109 37.05 37.39 36.86 37.12 5471258
20040112 37.42 37.42 36.71 36.94 4782693
20040113 37.04 37.26 36.53 37.10 4617259
20040114 37.16 37.64 37.10 37.53 4428225
20040115 37.44 37.65 37.17 37.23 4638998
20040116 37.23 37.82 37.17 37.82 4265061
20040120 37.61 37.95 37.36 37.84 4969292
20040121 37.61 38.03 36.60 37.21 10642815
20040122 36.98 37.13 36.70 37.09 6602414
20040123 37.16 37.28 36.87 36.95 4291346
20040126 36.97 38.17 36.82 38.08 4744137
20040127 38.08 38.09 37.49 37.59 4554689
20040128 37.79 37.83 37.21 37.28 3958572
20040129 37.50 37.96 37.26 37.77 5128984
20040130 37.75 37.75 36.73 36.87 6712016
20040202 37.10 37.26 36.55 36.77 4225882
20040203 36.77 37.12 36.52 37.07 3718538
20040204 37.50 38.10 37.44 37.73 7049749
20040205 38.01 38.52 37.52 38.52 5965134
20040206 38.36 39.11 38.36 39.07 5075423
20040209 38.86 39.12 38.72 38.87 3932287
20040210 38.83 38.89 38.19 38.84 6490332
20040211 38.61 38.85 38.11 38.66 6286502
20040212 38.53 38.90 38.47 38.80 2669631
20040213 38.71 39.09 38.62 38.69 4147028
20040217 38.79 38.99 38.23 38.94 4318622
20040218 38.75 38.94 38.45 38.62 3429407
20040219 38.72 38.92 38.37 38.42 3329723
20040220 38.42 38.55 37.97 38.08 3463626
20040223 38.08 38.25 37.04 37.71 5037236
20040224 37.71 37.73 36.38 36.93 6325185
20040225 36.71 37.60 36.71 37.41 3296000
20040226 37.12 37.13 36.61 37.08 3854425
20040227 37.09 37.40 36.93 37.15 5254952
20040301 37.25 37.28 36.69 36.96 4773893
20040302 37.07 37.17 36.90 36.97 5604092
20040303 36.98 37.02 36.65 36.96 4032466
20040304 36.82 37.07 36.52 36.62 3701180
20040305 36.42 36.73 36.17 36.57 3934767
20040308 36.42 36.70 36.11 36.21 3671920
20040309 36.18 36.30 35.86 35.94 4607754
20040310 35.91 36.09 35.10 35.21 5246025
20040311 34.92 35.61 34.75 34.82 4106857
20040312 34.88 35.50 34.75 35.45 2681533
20040315 35.45 35.74 35.02 35.09 4570063
20040316 35.09 35.16 34.56 35.06 4694543
20040317 35.14 35.31 34.92 35.06 4335980
20040318 35.02 35.59 35.00 35.51 6066801
20040319 35.39 35.43 34.78 34.79 4595851
20040322 34.79 35.08 34.26 35.02 5218253
20040323 35.13 35.28 34.64 34.72 4214972
20040324 34.77 35.56 34.76 35.21 8549463
20040325 35.42 35.64 35.37 35.39 4203565
20040326 35.40 35.44 35.17 35.29 3676383
20040329 35.29 35.59 35.17 35.21 2973640
20040330 35.75 35.75 35.11 35.40 7106286
20040331 35.42 36.16 35.15 36.02 4983178
20040401 36.22 36.63 36.05 36.23 4374663
20040402 36.29 36.71 36.22 36.51 2665663
20040405 36.50 37.11 36.50 37.11 2468280
20040406 37.04 37.68 36.85 37.65 5304069
20040407 37.53 37.77 37.34 37.58 3283613
20040408 37.84 37.88 37.21 37.35 2693117
20040412 37.36 37.88 37.34 37.75 1757629
20040413 37.85 37.93 37.27 37.35 3847875
20040414 37.35 37.71 37.18 37.47 4258698
20040415 37.54 37.70 36.80 37.20 3147992
20040416 37.46 37.46 37.06 37.32 2557001
20040419 37.25 37.36 36.70 36.79 3057908
20040420 36.67 36.97 36.48 36.77 3965183
20040421 37.11 37.72 36.91 37.16 5193691
20040422 37.38 38.39 37.27 38.07 4059226
20040423 38.27 38.36 37.82 38.31 2919317
20040426 38.29 38.38 37.87 38.10 2011052
20040427 38.20 38.64 38.12 38.39 3844906
20040428 38.51 38.57 37.51 37.56 3963203
20040429 37.46 37.99 37.34 37.95 4743271
20040430 38.00 38.04 37.58 37.83 4093874
20040503 37.82 38.46 37.67 38.06 4709613
20040504 38.12 38.45 37.92 38.24 4620024
20040505 38.02 38.12 37.76 38.05 4073085
20040506 38.01 38.31 37.76 37.93 2677278
20040507 37.74 38.25 37.62 37.76 3832036
20040510 37.56 37.58 37.03 37.30 3755811
20040511 37.25 37.30 36.88 36.99 3627120
20040512 36.81 37.52 36.61 37.46 3675132
20040513 37.34 37.90 37.11 37.83 4177523
20040514 37.83 38.52 37.59 38.46 7387386
20040517 38.02 38.33 37.82 38.14 5164488
20040518 38.18 38.36 38.14 38.18 5551058
20040519 38.33 38.49 37.87 37.87 5005604
20040520 37.80 37.82 37.38 37.67 4653187
20040521 37.88 38.07 37.54 37.76 3470215
20040524 37.92 38.35 37.68 37.84 2431774
20040525 37.84 38.39 37.66 38.31 2784191
20040526 38.17 38.29 37.79 37.93 7749207
20040527 38.33 38.69 38.33 38.68 7877404
20040528 38.53 38.69 38.39 38.64 4049822
20040601 38.51 38.71 38.36 38.64 2523838
20040602 38.64 39.24 38.61 39.19 3376667
20040603 39.20 39.20 38.76 39.01 3436063
20040604 39.05 39.51 38.99 39.36 3809763
20040607 39.49 39.91 39.30 39.91 3966172
20040608 39.64 39.80 39.40 39.59 4410653
20040609 39.44 39.87 39.44 39.72 3468235
20040610 39.60 40.00 39.36 39.92 4664571
20040614 39.76 39.98 39.30 39.52 3683546
20040615 39.60 39.89 39.56 39.70 2863880
20040616 39.73 40.13 39.72 40.13 3456851
20040617 40.13 40.17 39.94 40.12 2825273
20040618 39.86 40.40 39.83 40.28 4436886
20040621 40.37 40.39 39.93 39.98 2064013
20040622 39.90 40.13 39.78 40.08 4181483
20040623 39.80 40.55 39.80 40.47 4557658
20040624 40.37 40.41 39.92 39.97 5246653
20040625 39.84 40.69 39.72 40.65 5481267
20040628 40.68 40.69 40.06 40.22 2493645
20040629 40.22 40.72 39.96 40.62 3687506
20040630 40.47 40.64 40.05 40.20 4351866
20040701 40.04 40.11 39.46 39.67 3786143
20040702 39.57 39.71 39.41 39.49 3362716
20040706 39.33 39.50 39.12 39.39 5501099
20040707 39.35 40.00 39.35 39.97 3299474
20040708 39.97 40.69 39.91 40.58 4862746
20040709 40.58 40.96 40.46 40.84 2921007
20040712 40.78 41.26 40.45 41.11 5221449
20040713 41.09 41.26 41.03 41.12 2869129
20040714 41.12 41.13 39.74 39.85 7011999
20040715 39.69 39.72 39.28 39.40 4149293
20040716 39.67 39.67 38.97 39.26 4332597
20040719 39.26 39.63 39.16 39.63 4371136
20040720 39.47 39.63 39.30 39.53 4785670
20040721 40.28 40.38 39.30 39.49 4873616
20040722 39.31 39.39 38.71 39.17 3641872
20040723 39.14 39.65 39.14 39.43 4349396
20040726 39.54 39.57 39.18 39.29 2370601
20040727 39.41 39.80 38.98 39.73 2505979
20040728 39.63 40.18 39.33 39.88 3368151
20040729 40.07 40.62 40.07 40.22 3697209
20040730 40.30 40.50 39.91 40.00 2647287
20040802 40.01 40.60 39.86 40.49 2531177
20040803 40.32 40.36 39.86 39.91 2374060
20040804 39.81 40.20 39.67 39.97 2688295
20040805 40.07 40.07 39.39 39.42 2393329
20040806 39.20 39.20 38.48 38.66 3509458
20040809 38.84 39.02 38.43 38.58 3308861
20040810 38.87 39.05 38.61 38.93 3053915
20040811 38.83 39.07 38.46 38.94 2108738
20040812 38.58 38.77 37.90 38.07 4292577
20040813 38.09 38.42 37.97 38.28 2434338
20040816 38.38 39.06 38.29 38.71 2032156
20040817 38.78 39.06 38.58 38.66 1700627
20040818 38.64 39.10 38.49 39.02 2504991
20040819 38.88 39.00 38.66 38.86 2057848
20040820 38.86 39.47 38.66 39.44 2431373
20040823 39.42 39.72 39.21 39.54 1999052
20040824 39.65 39.77 39.27 39.45 1506453
20040825 39.45 39.77 39.33 39.61 2362696
20040826 39.47 39.52 39.11 39.47 4612741
20040827 39.53 39.99 39.51 39.83 1603293
20040830 39.67 39.97 39.47 39.51 1568707
20040831 39.51 39.61 39.06 39.52 2629500
20040901 39.56 39.99 39.51 39.65 2795511
20040902 39.79 39.95 39.57 39.83 4095932
20040903 39.83 39.95 39.47 39.55 3763910
20040907 39.73 39.91 39.48 39.59 2479299
20040908 39.55 39.78 39.38 39.45 2297971
20040909 39.46 39.62 39.26 39.36 4018362
20040910 39.26 39.43 39.16 39.38 3671023
20040913 39.35 39.59 39.27 39.44 3803930
20040914 39.44 39.52 39.32 39.45 5417599
20040915 39.24 39.82 39.06 39.67 4125577
20040916 39.75 39.99 39.70 39.77 2657662
20040917 39.83 40.41 39.83 40.23 3686833
20040920 40.15 40.31 39.92 40.02 3000060
20040921 40.19 40.42 39.99 40.31 2033638
20040922 39.95 40.18 39.83 40.04 3138403
20040923 40.04 40.04 39.68 39.85 2180380
20040924 39.84 40.52 39.84 40.38 3013895
20040927 40.31 40.45 39.92 40.13 1708038
20040928 40.07 40.62 39.91 40.54 2779700
20040929 40.28 40.57 40.18 40.53 4212536
20040930 40.53 41.60 40.44 41.33 5825710
20041001 41.63 41.77 41.39 41.59 6247655
20041004 41.59 41.94 41.37 41.54 4014409
20041005 41.31 41.44 41.10 41.33 4303941
20041006 41.34 41.38 41.05 41.34 2038930
20041007 41.18 41.39 41.04 41.19 2543484
20041008 41.20 41.20 40.46 40.61 2340775
20041011 40.61 40.88 40.15 40.58 2768881
20041012 40.53 41.23 40.47 41.12 2719067
20041013 41.22 41.53 40.43 40.67 3229046
20041014 40.57 40.74 40.27 40.59 2167658
20041015 40.69 40.91 40.46 40.55 2377766
20041018 40.35 40.38 40.06 40.38 2422155
20041019 40.30 40.73 40.29 40.57 3098346
20041020 40.04 40.31 39.03 39.90 8619832
20041021 39.90 40.64 39.76 40.60 4666754
20041022 40.68 40.88 40.30 40.55 3340018
20041025 40.54 40.54 40.15 40.33 4032979
20041026 40.53 41.18 40.45 41.16 4665767
20041027 41.16 41.98 40.83 41.90 3768618
20041028 41.63 41.86 41.52 41.65 3059382
20041029 41.72 41.89 41.24 41.41 4269226
20041101 41.42 42.00 41.27 41.50 4986354
20041102 41.50 41.60 40.53 40.75 5491894
20041103 41.77 42.76 41.40 42.28 8339689
20041104 42.56 42.89 42.09 42.89 4181435
20041105 42.98 43.45 42.85 43.33 4974023
20041108 43.39 43.81 43.31 43.49 4859599
20041109 42.98 43.54 42.68 42.76 5068720
20041110 43.06 43.70 42.52 43.36 7332061
20041111 43.75 44.20 43.63 43.93 7088415
20041112 43.56 43.89 43.45 43.81 3553578
20041115 43.67 44.01 43.47 43.84 5273895
20041116 44.24 44.38 43.55 43.72 2826587
20041117 44.00 44.20 43.60 43.73 2940518
20041118 43.63 43.93 43.41 43.66 2351132
20041119 43.67 43.73 43.10 43.16 2487752
20041122 42.84 43.82 42.82 43.69 3392792
20041123 43.51 43.87 43.49 43.67 2967645
20041124 43.86 44.09 43.46 43.82 2094663
20041126 43.67 43.97 43.67 43.89 614047
20041129 44.04 44.60 43.66 43.94 3587117
20041130 43.63 44.00 43.57 43.94 3014007
20041201 44.12 44.39 43.81 44.39 3979712
20041202 44.14 44.34 43.79 43.98 2899089
20041203 43.97 44.57 43.78 44.54 3331141
20041206 44.40 44.40 43.75 44.07 3120540
20041207 43.82 43.82 42.82 42.82 4742215
20041208 42.84 42.98 42.42 42.63 3646302
20041209 42.63 42.65 41.97 42.61 4425081
20041210 43.38 43.65 42.36 43.19 4549370
20041213 43.45 43.85 43.32 43.67 2547430
20041214 43.75 43.90 43.25 43.43 3118074
20041215 43.43 43.49 42.98 42.98 2677637
20041216 42.90 43.56 42.68 42.72 4021141
20041217 42.33 43.26 42.31 43.13 5256633
20041220 43.19 43.53 43.09 43.36 2378752
20041221 43.36 43.37 42.68 42.75 3330154
20041222 42.74 43.52 42.74 43.39 2614013
20041223 43.38 43.61 43.18 43.24 1664584
20041227 43.25 43.34 42.82 42.82 1867293
20041228 43.02 43.45 42.94 43.34 1994048
20041229 43.47 43.47 42.57 42.65 3232992
20041230 42.86 42.88 42.40 42.55 2629303
20041231 42.65 42.69 42.30 42.42 1450038
20050103 42.73 42.77 41.07 41.37 8088151
20050104 41.16 41.26 39.57 40.30 18199450
20050105 40.65 40.75 39.82 40.25 16184687
20050106 40.53 40.79 40.23 40.33 6454640
20050107 40.51 40.61 40.04 40.47 4774767
20050110 40.47 41.24 40.29 41.15 7972247
20050111 41.12 41.32 40.85 41.16 5045046
20050112 41.19 41.48 40.83 41.22 6697240
20050113 41.15 41.51 41.05 41.35 5074010
20050114 41.35 41.48 41.09 41.20 2948105
20050118 41.19 41.76 41.03 41.63 5789865
20050119 41.35 41.52 40.91 41.03 3806246
20050120 41.03 41.52 40.87 40.99 6154194
20050121 41.05 41.25 40.78 40.83 5006560
20050124 40.83 40.87 40.22 40.22 4726913
20050125 40.32 40.56 40.05 40.12 6944884
20050126 40.83 41.94 40.50 41.63 10196760
20050127 41.56 42.61 41.54 42.20 7139849
20050128 42.15 42.18 41.42 41.93 5539267
20050131 41.93 42.19 41.70 41.94 5013452
20050201 41.89 42.25 41.62 42.02 5071056
20050202 41.94 42.31 41.78 42.26 3310956
20050203 42.13 42.20 41.79 41.90 3305540
20050204 41.80 42.25 41.72 42.21 3748150
20050207 42.63 42.82 42.43 42.71 5045454
20050208 42.51 43.20 42.50 43.07 3956900
20050209 42.90 43.09 42.65 42.92 2726554
20050210 42.89 43.23 42.70 43.21 2501064
20050211 43.12 43.60 42.84 43.33 3284370
20050214 43.39 43.41 42.90 43.07 2235695
20050215 42.91 43.47 42.84 43.43 3339512
20050216 43.39 43.43 43.01 43.20 2260805
20050217 43.14 43.44 42.96 43.02 3940653
20050218 42.92 43.06 42.61 43.06 2826990
20050222 42.96 43.02 42.31 42.31 3904220
20050223 42.20 42.20 41.82 41.86 5119797
20050224 41.76 42.29 41.66 42.23 2616763
20050225 42.04 42.94 42.04 42.89 2146090
20050228 42.79 42.94 42.51 42.80 2938258
20050301 42.80 42.89 42.45 42.74 3125838
20050302 42.49 43.20 42.35 43.09 3588633
20050303 43.09 43.10 42.44 42.83 3139131
20050304 42.80 43.10 42.55 42.99 3278954
20050307 42.47 43.54 42.35 43.32 5858792
20050308 43.12 44.34 43.12 44.25 6327988
20050309 43.81 44.26 43.75 44.14 5694352
20050310 43.99 44.37 43.93 44.32 4351261
20050311 44.08 44.64 43.90 44.03 5087795
20050314 43.91 44.58 43.91 44.55 3887973
20050315 44.59 44.67 44.01 44.28 5175431
20050316 44.06 44.39 43.02 43.22 6030617
20050317 43.00 43.54 42.98 43.18 4659463
20050318 43.06 43.18 42.76 43.10 6073451
20050321 43.57 43.67 42.74 42.76 3651652
20050322 43.00 43.52 42.98 43.06 5036592
20050323 42.90 43.06 42.53 42.69 5239927
20050324 42.88 42.95 42.45 42.57 3532999
20050328 42.78 42.96 42.65 42.65 2124920
20050329 42.80 42.98 42.52 42.76 3383822
20050330 42.76 43.39 42.76 43.39 3580264
20050331 43.39 43.54 43.06 43.49 4044044
20050401 43.55 43.88 43.32 43.81 6116284
20050404 43.81 43.99 43.64 43.89 5288175
20050405 43.81 44.18 43.81 44.16 4466063
20050406 44.06 44.26 43.91 43.99 3428175
20050407 44.04 44.20 43.79 44.06 2706764
20050408 44.30 44.35 43.79 43.97 3718115
20050411 43.97 44.01 43.62 43.62 3914194
20050412 43.30 43.57 42.75 43.50 8552255
20050413 43.24 43.48 43.14 43.27 5740817
20050414 43.24 43.47 42.90 43.00 4135334
20050415 42.77 42.84 42.24 42.28 5738852
20050418 42.02 42.62 41.82 42.43 5105897
20050419 42.26 42.61 42.26 42.36 3899942
20050420 41.92 42.36 40.99 40.99 10348901
20050421 41.47 42.20 41.04 42.12 6940384
20050422 42.29 42.63 41.74 42.12 4599239
20050425 42.26 42.70 42.20 42.61 5122606
20050426 42.51 42.77 42.41 42.42 4166786
20050427 42.42 42.88 42.28 42.79 5074446
20050428 42.47 42.77 42.33 42.37 3735315
20050429 42.43 42.92 42.26 42.75 4683273
20050502 42.76 43.07 42.49 42.94 3430141
20050503 42.94 43.24 42.77 42.96 3595259
20050504 43.20 43.47 43.04 43.14 4911293
20050505 43.09 43.26 42.63 42.84 3888148
20050506 42.94 43.56 42.94 43.34 3398690
20050509 43.17 43.49 42.99 43.36 3143149
20050510 43.00 43.21 42.43 42.61 5930998
20050511 42.33 43.04 42.33 43.04 7070611
20050512 43.12 43.56 43.02 43.31 4960927
20050513 43.53 43.53 42.62 42.91 3431124
20050516 42.91 42.93 42.61 42.82 4076364
20050517 42.63 43.22 42.59 43.17 3713693
20050518 43.38 43.75 43.16 43.75 3661110
20050519 43.71 43.94 43.59 43.91 3201629
20050520 43.95 44.13 43.69 43.99 3042899
20050523 43.81 44.15 43.69 43.96 3638505
20050524 43.88 44.10 43.83 43.98 3047813
20050525 43.83 43.95 43.35 43.55 2235980
20050526 43.55 44.02 43.54 43.82 2263008
20050527 43.77 44.11 43.65 43.93 3337753
20050531 43.95 44.19 43.90 43.95 2935277
20050601 43.87 44.15 43.74 44.10 2264974
20050602 44.11 44.38 44.11 44.28 1481644
20050603 44.00 44.24 43.77 44.06 2900877
20050606 43.99 44.60 43.95 44.57 2504298
20050607 44.77 45.64 44.69 44.71 6728580
20050608 44.78 45.13 44.57 44.58 3180006
20050609 44.61 44.90 44.48 44.82 3671921
20050610 44.73 45.46 44.67 45.28 4277356
20050613 45.09 45.42 44.73 44.87 3226691
20050614 44.77 44.93 44.37 44.91 3725978
20050615 44.91 45.38 44.76 45.38 6104471
20050616 45.22 45.34 45.09 45.27 2101330
20050617 45.58 45.70 45.37 45.60 4286202
20050620 45.28 45.94 45.09 45.79 4270476
20050621 45.66 45.72 45.16 45.36 2909723
20050622 45.46 45.58 45.12 45.20 2406996
20050623 45.30 45.52 44.97 44.97 2414858
20050624 44.97 45.29 44.50 44.55 2973116
20050627 44.55 44.87 44.42 44.78 3375101
20050628 44.87 45.28 44.84 45.28 4524543
20050629 45.20 45.22 44.59 44.84 4304986
20050630 44.93 45.24 44.62 44.66 4321664
20050701 44.77 44.93 44.64 44.83 2668051
20050705 44.56 45.29 44.52 45.11 4234348
20050706 44.97 45.15 44.24 44.48 3984172
20050707 44.11 44.29 43.75 44.24 5798192
20050708 44.22 44.62 44.04 44.46 5230145
20050711 44.74 44.83 44.31 44.64 3404353
20050712 44.64 44.75 44.43 44.69 1852282
20050713 44.69 45.28 44.69 45.26 4089638
20050714 45.66 45.83 45.46 45.66 4393283
20050715 45.67 45.79 45.48 45.79 2163285
20050718 45.22 45.38 45.08 45.28 3375411
20050719 45.36 45.68 44.95 45.08 4334418
20050720 45.46 47.27 45.09 46.99 6842553
20050721 46.99 47.33 46.71 47.09 6738068
20050722 47.09 47.61 47.01 47.61 5941429
20050725 47.61 47.96 47.51 47.82 3834557
20050726 47.81 47.91 47.35 47.36 4853901
20050727 47.36 47.40 46.80 46.98 5868829
20050728 46.89 47.36 46.89 47.30 1919486
20050729 47.17 47.21 46.75 46.96 4478146
20050801 46.94 47.11 46.70 46.72 3811992
20050802 46.74 46.98 46.69 46.96 2738198
20050803 46.93 47.11 46.74 47.06 1952843
20050804 47.05 47.09 46.66 46.92 2001897
20050805 46.92 47.03 46.68 46.90 2276109
20050808 46.97 47.25 46.70 46.87 1832170
20050809 46.68 47.08 46.59 46.67 1948918
20050810 46.77 47.09 46.07 46.28 2895662
20050811 46.23 46.75 46.21 46.73 2173095
20050812 46.68 46.85 46.17 46.31 1762513
20050815 46.36 47.04 46.26 46.95 2395310
20050816 47.00 47.09 46.59 46.59 2738689
20050817 46.66 46.94 46.44 46.87 2149059
20050818 46.87 47.16 46.74 46.83 2880946
20050819 47.21 47.29 46.98 47.14 2610167
20050822 47.21 47.61 47.17 47.49 3078143
20050823 47.49 47.58 47.21 47.35 3118367
20050824 46.89 47.44 46.80 47.23 4985856
20050825 47.23 47.29 46.81 46.95 3032032
20050826 46.95 47.10 46.80 46.83 2999166
20050829 46.54 46.91 46.42 46.84 3000638
20050830 46.76 46.78 46.18 46.56 2180454
20050831 46.49 46.75 45.93 46.72 3208136
20050901 46.74 47.32 46.70 46.82 3131612
20050902 46.87 46.87 46.30 46.54 2856419
20050906 46.79 47.32 46.66 47.01 2637638
20050907 46.97 47.15 46.85 47.07 2016122
20050908 47.03 47.29 46.79 46.98 2491947
20050909 46.98 47.44 46.81 47.44 3139951
20050912 47.34 47.66 47.19 47.62 2739179
20050913 47.64 47.67 47.25 47.30 2448289
20050914 47.28 47.56 46.92 47.51 3937570
20050915 47.62 47.70 47.22 47.38 3362166
20050916 47.53 47.74 47.21 47.74 4909332
20050919 47.74 47.74 46.97 47.32 3509328
20050920 47.40 47.73 47.26 47.26 2774989
20050921 47.36 47.41 46.58 46.97 5074153
20050922 46.89 48.14 46.75 48.07 7956080
20050923 48.13 49.09 47.78 48.90 7231551
20050926 49.02 49.24 48.31 48.68 4088166
20050927 48.68 48.79 48.07 48.35 4146050
20050928 48.34 48.96 48.34 48.50 2775479
20050929 48.42 48.67 48.04 48.62 3501970
20050930 48.78 49.03 48.48 48.74 2786271
20051003 48.75 49.09 48.61 48.76 2613601
20051004 48.86 49.85 48.80 49.22 4312834
20051005 49.25 49.25 48.09 48.09 2738559
20051006 48.02 48.55 47.98 48.39 3468254
20051007 48.50 48.90 48.18 48.84 3074023
20051010 48.80 49.23 48.62 48.71 3336027
20051011 48.62 49.01 48.57 48.77 3993732
20051012 48.66 49.29 48.61 48.78 3430545
20051013 48.50 48.86 48.49 48.66 3163643
20051014 48.66 49.13 48.51 49.04 3071084
20051017 49.15 49.15 48.53 49.10 3361003
20051018 48.81 49.13 48.42 48.97 2658733
20051019 49.33 49.69 48.10 49.44 8334191
20051020 49.44 49.44 48.03 48.18 4154852
20051021 48.31 48.39 47.42 47.59 5298857
20051024 47.82 48.54 47.59 48.43 4021157
20051025 48.19 48.23 47.16 47.54 4135263
20051026 47.76 48.01 47.24 47.24 6084381
20051027 46.86 47.54 46.68 47.03 4813047
20051028 47.37 47.70 46.76 47.64 2880090
20051031 47.57 47.74 47.23 47.50 3789025
20051101 47.31 47.85 47.25 47.39 2490267
20051102 47.37 47.70 47.29 47.50 2298783
20051103 47.74 47.74 47.27 47.43 3986386
20051104 47.43 47.68 47.20 47.53 2924656
20051107 47.74 47.74 47.32 47.58 2602415
20051108 47.33 48.03 47.33 47.89 4050050
20051109 47.85 48.12 47.64 47.86 2318862
20051110 48.03 48.50 47.88 47.99 4553491
20051111 47.78 48.01 47.27 47.52 4258675
20051114 47.41 47.65 47.26 47.35 3593624
20051115 47.45 47.66 47.16 47.17 3751316
20051116 47.27 47.53 47.05 47.52 2658244
20051117 47.68 48.28 47.52 48.23 3691080
20051118 48.75 48.75 47.63 47.87 3814002
20051121 47.77 48.17 47.54 47.78 2904087
20051122 47.78 47.93 47.34 47.43 4526066
20051123 47.14 47.62 47.14 47.44 3493719
20051125 47.45 47.48 47.28 47.33 1296310
20051128 47.41 47.50 46.97 46.98 2522589
20051129 47.37 47.67 47.06 47.08 4867896
20051130 47.27 47.35 46.60 46.68 5899753
20051201 46.86 47.48 46.82 47.27 5832171
20051202 47.17 47.17 46.05 46.37 8278362
20051205 46.23 46.31 45.76 46.15 8327824
20051206 46.16 46.50 45.93 45.97 5046647
20051207 46.29 46.29 45.13 45.37 6183306
20051208 45.47 46.01 45.29 46.01 9781827
20051209 46.01 46.25 45.90 46.06 4715101
20051212 46.05 46.05 45.12 45.20 5095620
20051213 45.20 46.16 45.20 45.78 7993340
20051214 45.58 45.83 44.99 45.61 5503563
20051215 45.65 46.98 45.65 46.65 7560910
20051216 46.96 47.23 46.71 46.73 6925733
20051219 46.67 46.89 46.29 46.41 4029482
20051220 46.39 46.90 46.37 46.63 3414384
20051221 46.64 46.90 46.22 46.30 3522613
20051222 46.33 47.01 46.26 46.96 3002522
20051223 47.05 47.15 46.76 46.94 1320796
20051227 46.94 47.34 46.76 46.87 2424154
20051228 46.80 46.92 46.68 46.86 1315409
20051229 46.86 46.96 46.76 46.76 1181224
20051230 46.52 46.76 46.45 46.58 1338916
20060103 46.94 46.96 46.43 46.96 4331644
20060104 46.96 47.12 46.80 46.97 2709175
20060105 47.01 47.15 46.29 46.39 4112736
20060106 46.80 47.68 46.52 47.44 3514778
20060109 47.41 47.57 47.27 47.45 2529935
20060110 47.17 47.48 46.97 47.32 2948163
20060111 47.28 47.56 47.04 47.07 3507432
20060112 47.07 47.49 46.69 47.16 2254708
20060113 47.37 47.90 47.21 47.86 3177845
20060117 47.78 47.92 47.17 47.31 4600015
20060118 47.23 47.59 47.22 47.51 2678099
20060119 47.48 47.50 47.11 47.47 2648766
20060120 47.47 47.47 46.96 47.08 3226625
20060123 47.25 47.34 46.70 46.89 2725520
20060124 47.07 47.46 46.96 47.37 4995402
20060125 47.35 47.35 46.45 46.78 5446640
20060126 47.48 49.05 47.46 48.63 9376278
20060127 48.83 48.83 48.18 48.48 3015427
20060130 48.07 48.32 47.58 47.98 4081680
20060131 48.01 48.15 47.57 47.60 4742161
20060201 47.07 47.91 47.06 47.54 3309735
20060202 47.48 47.62 46.79 47.58 4707939
20060203 47.25 47.90 47.17 47.79 3787373
20060206 47.46 48.07 47.31 47.91 3286757
20060207 48.15 48.27 47.65 47.82 4878559
20060208 48.21 48.21 47.14 47.62 4629229
20060209 47.57 48.21 47.29 48.11 3988304
20060210 48.07 49.17 48.02 49.05 5826502
20060213 48.96 49.28 48.78 49.06 4223945
20060214 49.39 49.77 48.94 49.34 4486964
20060215 49.44 49.50 48.90 49.01 3488177
20060216 49.01 49.89 48.85 49.89 5110289
20060217 49.73 49.73 49.26 49.64 2986095
20060221 49.91 49.96 48.60 48.68 4043059
20060222 49.01 49.58 48.85 49.17 4927936
20060223 50.16 50.42 49.57 49.59 5598683
20060224 49.59 50.01 49.50 49.87 5377708
20060227 50.11 51.26 50.07 51.01 6949465
20060228 50.73 50.90 50.18 50.43 5320509
20060301 51.44 51.44 50.59 50.92 3716974
20060302 51.30 51.85 51.20 51.73 4314877
20060303 51.41 52.46 51.34 52.29 5435885
20060306 52.01 52.41 51.90 52.02 5729214
20060307 51.55 52.20 50.64 51.86 9631474
20060308 51.79 52.00 51.67 51.92 4812071
20060309 51.89 52.34 51.76 51.92 4738250
20060310 51.75 51.91 51.38 51.67 5231532
20060313 51.55 52.24 51.46 52.11 3386000
20060314 51.96 52.68 51.96 52.40 2964584
20060315 52.36 52.90 52.25 52.85 3570798
20060316 52.85 53.12 52.65 52.93 4149635
20060317 53.18 53.96 53.12 53.45 5754147
20060320 53.59 53.95 53.45 53.66 3212447
20060321 53.84 53.96 53.15 53.22 6037699
20060322 53.22 53.57 53.11 53.41 3528754
20060323 53.63 53.92 53.18 53.53 5096112
20060324 53.36 53.87 53.29 53.70 4664428
20060327 53.49 53.62 52.74 53.05 2634955
20060328 53.19 53.34 52.24 52.36 1998674
20060329 52.36 53.10 52.36 52.77 1328172
20060330 52.58 53.01 52.52 52.58 1955530
20060331 52.47 52.83 52.27 52.35 1619790
20060403 52.55 53.14 52.36 52.42 1717200
20060404 52.16 53.30 51.78 53.26 2622733
20060405 53.08 53.43 52.44 52.96 2107189
20060406 53.09 53.86 52.92 53.43 1891014
20060407 53.63 54.14 52.99 53.32 1381206
20060410 53.44 53.64 53.25 53.52 1731105
20060411 53.38 53.85 53.06 53.23 1393994
20060412 53.14 53.49 52.32 52.49 1644026
20060413 52.19 52.87 52.19 52.46 1154801
20060417 52.51 53.04 52.47 52.76 744616
20060418 53.00 54.73 52.91 54.56 2223497
20060419 56.24 57.16 55.10 56.99 3569872
20060420 56.25 56.67 55.76 56.11 2901130
20060421 55.99 56.29 55.72 55.74 1812460
20060424 56.06 56.52 56.03 56.27 2163943
20060425 56.05 56.29 55.51 56.09 1668871
20060426 56.29 56.45 55.33 55.86 1675448
20060427 55.86 56.66 55.64 56.06 1692255
20060428 55.54 55.74 53.72 53.88 2895162
20060501 53.99 54.91 53.93 54.45 1882976
20060502 54.85 55.23 54.44 55.18 2030949
20060503 55.01 55.42 54.71 54.95 1597747
20060504 54.93 56.08 54.91 55.86 1433697
20060505 56.46 56.78 56.24 56.37 1298512
20060508 56.53 56.83 55.37 55.66 1480342
20060509 55.38 55.74 55.12 55.74 1112540
20060510 55.22 55.83 54.89 55.06 2390592
20060511 54.85 55.42 54.45 54.74 1099387
20060512 54.75 54.75 53.38 53.54 1407878
20060515 52.96 54.10 52.02 53.94 2165039
20060516 53.94 53.94 52.85 53.10 1844734
20060517 52.55 52.88 51.38 51.70 2673994
20060518 51.70 52.02 51.42 51.71 2156514
20060519 51.77 53.25 51.70 52.94 2970550
20060522 52.94 53.74 52.34 53.41 2263444
20060523 53.21 53.41 51.60 51.73 2355638
20060524 51.73 51.73 50.65 51.18 2477427
20060525 51.59 52.07 51.18 51.46 1599574
20060526 51.93 51.93 51.33 51.48 948856
20060530 51.65 52.28 51.17 51.96 1813313
20060531 52.12 52.30 51.76 52.25 1943383
20060601 52.20 53.07 52.04 52.99 1299608
20060602 52.92 53.37 52.28 52.61 1380963
20060605 52.41 52.74 52.14 52.34 1322626
20060606 52.34 52.51 51.32 51.94 1600791
20060607 52.39 52.85 52.03 52.11 1733785
20060608 52.02 52.57 51.47 52.51 2774348
20060609 52.51 52.80 52.01 52.03 1993073
20060612 52.41 52.41 51.24 51.25 1413237
20060613 51.25 52.16 51.24 51.40 2768259
20060614 51.11 52.63 51.06 52.54 1729644
20060615 52.57 53.30 52.08 53.18 1860323
20060616 52.78 54.51 52.77 54.29 3238485
20060619 54.59 54.83 53.54 53.78 1583985
20060620 53.67 53.95 53.44 53.54 924011
20060621 53.70 54.13 53.45 53.80 1253815
20060622 53.92 53.92 53.42 53.63 916339
20060623 53.29 54.33 53.21 53.70 1075151
20060626 53.62 53.69 52.71 53.03 1805640
20060627 53.11 53.35 52.65 52.67 1763136
20060628 52.59 52.61 52.00 52.60 1529180
20060629 52.93 53.65 52.72 53.64 1756316
20060630 53.91 54.03 53.64 53.75 1603105
20060703 53.78 53.95 53.35 53.54 909275
20060705 53.85 53.96 53.15 53.54 1720509
20060706 53.97 55.66 53.97 55.21 2542717
20060707 55.08 55.32 54.78 54.81 1945751
20060710 55.46 55.46 54.92 55.13 1142718
20060711 55.00 56.68 54.96 56.58 2154610
20060712 56.57 57.05 56.37 56.86 2470993
20060713 56.73 56.73 56.04 56.49 3039440
20060714 56.44 56.69 55.55 56.53 1757402
20060717 56.63 56.77 55.59 55.90 1792232
20060718 55.91 56.59 55.36 56.32 2171843
20060719 56.44 57.31 54.54 56.02 7635432
20060720 56.94 57.57 55.95 55.97 3875604
20060721 56.03 56.16 55.42 55.57 1798907
20060724 55.52 56.34 55.52 56.04 1363106
20060725 55.62 57.31 55.30 57.17 1975120
20060726 57.17 57.17 55.97 56.02 1621358
20060727 56.05 56.71 55.82 56.13 1597329
20060728 55.21 55.93 54.80 55.42 2163469
20060731 55.55 55.57 54.90 55.22 1572693
20060801 55.21 55.32 54.74 55.12 1331431
20060802 55.17 55.55 54.80 55.22 1174271
20060803 55.25 56.24 55.18 55.53 1510679
20060804 55.91 56.28 55.73 55.83 1992960
20060807 55.84 55.98 55.64 55.91 1461043
20060808 56.03 56.20 55.26 55.46 1518446
20060809 55.78 55.95 54.67 54.74 1100242
20060810 54.43 55.82 54.38 55.48 1472329
20060811 55.46 55.85 55.11 55.73 1295266
20060814 56.03 56.38 55.62 55.62 1502790
20060815 56.16 56.81 56.10 56.72 1701091
20060816 56.86 57.62 56.83 57.35 1662256
20060817 57.02 57.43 56.68 56.91 1736892
20060818 56.92 57.15 56.22 56.66 1416140
20060821 56.66 56.80 56.24 56.60 908737
20060822 56.65 56.95 55.82 56.17 1254732
20060823 56.40 56.44 55.50 55.54 950121
20060824 55.74 55.95 54.96 55.08 1797207
20060825 54.82 55.64 54.47 55.50 1142596
20060828 55.29 55.78 55.19 55.53 953033
20060829 55.99 56.46 55.78 56.02 1075242
20060830 55.87 55.95 55.61 55.70 772936
20060831 55.67 55.86 55.27 55.66 1343810
20060901 55.64 56.29 55.27 56.16 911164
20060905 56.44 57.25 56.44 57.01 1471116
20060906 56.96 57.19 56.67 56.91 820995
20060907 57.02 57.06 56.73 56.84 953761
20060908 57.06 57.27 56.73 57.16 1172087
20060911 56.86 57.51 56.62 57.47 1218688
20060912 57.42 57.42 56.65 57.10 1141140
20060913 57.02 57.26 56.70 57.01 1042111
20060914 56.75 58.92 56.75 58.41 2725726
20060915 58.69 59.62 58.50 59.07 2154246
20060918 59.07 59.07 58.00 58.26 1308858
20060919 57.85 58.23 57.66 58.13 842232
20060920 58.61 59.00 58.50 58.82 1027184
20060921 58.83 59.52 58.74 58.92 1063227
20060922 58.92 58.92 57.78 58.18 1386528
20060925 58.66 59.29 58.26 58.60 2235799
20060926 58.95 59.64 58.88 59.38 1500970
20060927 59.37 59.88 58.87 58.87 1135557
20060928 59.20 60.09 58.98 59.67 1593324
20060929 59.58 59.81 58.98 59.06 1048907
20061002 59.88 60.76 59.53 60.52 2083251
20061003 60.70 61.69 60.69 61.09 2160193
20061004 61.53 61.89 61.01 61.83 2687267
20061005 61.82 62.02 61.19 61.96 1377388
20061006 61.96 62.37 61.44 62.29 1283142
20061009 62.36 62.81 61.33 61.84 1767315
20061010 62.10 62.93 61.98 62.65 1990407
20061011 62.65 62.90 62.18 62.84 2045212
20061012 62.82 64.46 62.64 64.22 3414010
20061013 63.91 64.12 62.84 62.89 2048478
20061016 63.23 64.22 63.12 64.12 1812683
20061017 63.85 63.86 62.60 62.87 2210232
20061018 62.16 62.61 61.43 62.02 3983959
20061019 60.34 60.93 59.33 59.88 3485510
20061020 59.51 59.79 58.88 59.65 2554065
20061023 59.22 60.16 59.20 60.16 2082232
20061024 59.88 60.44 59.84 60.44 2578987
20061025 60.69 60.74 59.60 60.12 3033035
20061026 60.07 60.09 58.57 59.75 2955848
20061027 59.59 59.60 58.59 58.61 1962944
20061030 58.30 59.37 58.30 59.07 1223256
20061031 59.07 59.22 58.55 58.77 1163853
20061101 58.73 59.55 58.73 59.14 1512767
20061102 58.74 58.93 58.39 58.63 1141350
20061103 58.59 58.80 58.00 58.30 1226764
20061106 58.30 59.17 58.30 59.05 832845
20061107 58.77 59.75 58.60 59.51 1528737
20061108 59.50 59.51 57.93 58.26 2320084
20061109 58.27 58.66 57.27 58.09 2525876
20061110 57.90 58.15 57.80 58.15 1497039
20061113 58.11 59.08 58.02 58.93 1484941
20061114 58.83 59.51 58.35 59.44 1396624
20061115 59.71 61.28 59.63 61.04 2913746
20061116 61.33 62.11 61.07 61.94 2872612
20061117 61.95 62.11 60.96 61.09 2208780
20061120 60.75 60.79 60.17 60.32 2057915
20061121 60.45 61.35 60.40 60.98 2888945
20061122 61.08 61.28 60.74 60.98 1572412
20061124 60.98 61.14 60.75 60.88 663711
20061127 60.84 60.95 59.77 59.98 2017749
20061128 59.68 60.89 59.61 60.79 2139699
20061129 60.76 61.99 60.45 61.98 2403321
20061130 61.98 61.99 61.33 61.86 2617097
20061201 61.86 62.07 61.34 61.84 1239104
20061204 62.02 62.48 61.93 62.24 1302983
20061205 62.23 62.75 62.17 62.62 1236564
20061206 62.79 62.79 62.24 62.32 1700774
20061207 62.54 62.70 61.73 61.77 1426023
20061208 61.50 61.77 61.19 61.28 1550514
20061211 61.29 61.93 61.18 61.68 901926
20061212 61.68 61.86 60.60 60.99 1739126
20061213 61.47 61.47 60.12 60.25 2234429
20061214 60.75 61.10 60.43 60.63 2088524
20061215 60.62 60.68 59.81 59.94 3110222
20061218 60.34 60.96 59.95 60.17 1603262
20061219 60.17 61.60 60.17 61.41 2009159
20061220 61.57 61.97 61.41 61.53 1659156
20061221 61.54 61.98 61.39 61.69 1678392
20061222 61.54 61.60 60.84 61.15 950924
20061226 61.15 61.54 61.00 61.39 996897
20061227 61.79 62.01 61.50 61.89 872648
20061228 61.79 62.12 61.46 61.88 1008995
20061229 61.79 62.19 61.37 61.46 665405
20070103 62.03 62.46 61.06 61.12 2159903
20070104 61.27 61.67 60.83 61.51 1642582
20070105 61.50 61.79 61.19 61.65 1811473
20070108 62.90 64.50 62.69 64.47 3610485
20070109 64.47 65.13 64.27 64.73 3302343
20070110 64.60 65.71 64.37 65.54 1923503
20070111 65.55 66.71 65.54 66.55 2455827
20070112 66.29 66.61 65.71 66.20 2082232
20070116 66.20 66.91 65.79 65.84 3311537
20070117 66.06 66.40 66.00 66.37 1612506
20070118 67.06 67.06 65.28 65.37 2119166
20070119 65.61 66.51 65.36 65.93 1931581
20070122 65.82 65.95 64.99 65.29 2162473
20070123 65.30 67.38 65.30 67.05 2926444
20070124 65.29 66.31 64.34 66.19 6568003
20070125 65.90 66.28 64.41 64.45 2388782
20070126 64.26 64.73 63.67 64.70 2325449
20070129 64.70 64.70 63.82 63.97 1388249
20070130 63.97 64.24 63.64 63.85 1376547
20070131 63.58 65.07 63.53 64.78 1471003
20070201 64.67 65.66 64.47 65.56 1957276
20070202 65.93 66.10 65.06 65.21 1477638
20070205 65.40 65.91 64.97 65.55 1485117
20070206 65.86 66.12 65.47 65.96 1195597
20070207 65.82 65.93 65.53 65.85 755527
20070208 65.89 65.89 65.29 65.69 943112
20070209 65.61 66.15 65.55 65.95 1310078
20070212 65.40 65.66 65.07 65.31 1757025
20070213 65.49 66.71 65.29 66.16 2764554
20070214 66.23 66.41 65.91 66.01 1326967
20070215 66.07 66.30 65.54 65.89 1438070
20070216 65.57 65.89 65.29 65.69 2293843
20070220 65.71 66.64 65.24 65.73 6533020
20070221 65.32 65.86 65.07 65.26 2045700
20070222 65.40 65.65 65.03 65.64 1523599
20070223 65.28 65.57 64.67 65.53 1441448
20070226 65.60 66.05 64.46 64.73 1089319
20070227 64.45 64.45 61.55 62.45 2872401
20070228 62.35 63.76 62.01 63.32 3078201
20070301 62.17 63.69 61.70 63.34 2251621
20070302 62.67 63.37 62.41 62.55 1936768
20070305 61.67 62.95 61.66 62.28 1623001
20070306 62.71 63.60 62.36 63.41 2180448
20070307 63.21 63.48 62.90 63.03 2095884
20070308 63.58 64.27 63.05 63.90 1477035
20070309 64.41 64.42 63.77 64.10 1058920
20070312 63.83 65.42 63.74 65.31 1402966
20070313 64.72 64.98 63.55 63.64 1652194
20070314 63.79 64.43 62.88 64.31 1579211
20070315 64.13 64.29 63.61 64.23 1042634
20070316 64.63 64.93 64.14 64.29 2079478
20070319 64.53 65.08 64.48 64.92 1424318
20070320 64.77 65.07 64.46 65.01 1166645
20070321 64.87 65.16 64.14 65.11 1756663
20070322 65.10 65.12 63.93 64.18 2892546
20070323 64.30 64.77 64.10 64.35 1843639
20070326 64.14 64.46 63.46 64.32 1445549
20070327 63.89 64.54 63.64 64.29 1448324
20070328 64.17 64.20 63.30 63.69 1296808
20070329 64.35 64.46 63.25 63.54 1321538
20070330 63.69 64.10 62.82 63.33 1863303
20070402 63.39 63.58 63.01 63.22 2111204
20070403 63.61 64.34 63.55 64.14 1215019
20070404 64.29 65.25 64.05 64.87 1902750
20070405 64.59 65.26 64.57 64.75 1081357
20070409 64.90 65.49 64.83 65.09 957346
20070410 64.98 65.27 64.87 64.98 1285831
20070411 64.97 65.12 63.66 63.83 1520847
20070412 63.82 64.54 63.53 64.35 1560148
20070413 64.97 64.97 63.48 63.83 1044185
20070416 64.15 64.58 63.94 64.22 1402703
20070417 64.25 64.25 63.63 63.93 958612
20070418 63.87 64.35 63.58 64.11 902725
20070419 64.72 65.04 63.85 64.87 1942223
20070420 65.36 66.76 65.36 66.19 3228225
20070423 66.07 66.60 65.76 65.82 1257397
20070424 65.73 66.76 65.73 66.62 1713507
20070425 66.98 67.39 65.40 66.06 1846915
20070426 65.33 66.80 65.33 65.81 2143897
20070427 65.82 67.02 65.70 66.79 1559788
20070430 66.56 66.80 65.28 65.31 1804849
20070501 65.40 65.65 64.82 65.31 1145022
20070502 65.51 66.70 65.35 66.41 1420852
20070503 66.70 67.33 66.47 66.95 1470970
20070504 66.95 67.10 65.94 66.30 1174588
20070507 66.56 67.85 66.41 67.74 1761462
20070508 67.49 67.49 66.17 66.83 1371575
20070509 66.31 67.43 66.31 67.09 1136369
20070510 66.71 66.87 66.06 66.16 1363642
20070511 66.49 66.77 66.33 66.69 692157
20070514 66.98 67.25 66.57 66.86 790951
20070515 67.19 67.97 67.05 67.35 1309799
20070516 67.39 67.77 67.08 67.69 1021109
20070517 67.59 67.84 67.26 67.40 939262
20070518 67.61 67.77 66.97 67.61 1570725
20070521 67.62 68.57 67.27 68.19 2141613
20070522 67.99 68.05 66.98 67.03 1402944
20070523 67.04 67.04 66.21 66.40 1759659
20070524 66.70 67.12 65.25 65.41 2528736
20070525 65.73 66.52 65.48 65.61 1566759
20070529 66.13 66.84 65.83 66.72 3095298
20070530 66.04 66.42 65.50 66.11 3577729
20070531 66.27 67.14 66.27 66.76 3631092
20070601 66.76 67.34 66.22 66.46 1821195
20070604 66.46 66.46 65.91 66.15 1927320
20070605 66.54 66.54 65.54 65.69 1860135
20070606 65.46 65.96 65.24 65.67 1681537
20070607 66.35 67.45 66.25 66.25 4107513
20070608 66.11 67.08 65.94 67.05 2218894
20070611 66.90 67.04 66.17 66.82 1559427
20070612 66.45 66.65 65.93 65.93 2193174
20070613 66.09 66.81 65.80 66.72 3073904
20070614 66.68 67.25 66.40 66.60 1862659
20070615 67.39 67.69 66.73 66.77 3479295
20070618 66.89 67.13 66.11 66.20 1470369
20070619 66.19 67.10 66.19 66.86 2311918
20070620 67.39 67.64 66.13 66.13 1727329
20070621 65.95 65.96 64.96 65.65 2458547
20070622 65.66 65.66 64.52 64.92 2863457
20070625 65.58 65.91 64.87 65.37 2253748
20070626 65.32 65.37 64.55 64.89 1458590
20070627 64.44 65.36 64.33 65.26 1949915
20070628 65.26 66.20 64.87 65.73 1790907
20070629 65.90 66.19 64.56 65.08 2622963
20070702 65.43 65.49 64.36 65.06 4172655
20070703 65.68 65.95 65.20 65.54 1292607
20070705 65.36 65.98 65.36 65.94 1702841
20070706 66.27 66.79 65.92 66.60 1720563
20070709 66.60 66.67 66.14 66.43 1621657
20070710 65.66 66.13 65.01 65.02 1855032
20070711 65.53 66.04 65.33 65.90 3132433
20070712 65.86 66.67 65.58 66.67 1806298
20070713 66.37 67.08 66.35 66.79 1329488
20070716 66.28 66.78 65.75 66.60 1654705
20070717 66.48 67.58 66.33 67.42 2457331
20070718 66.84 67.30 66.04 66.55 3532608
20070719 67.23 67.96 67.02 67.44 2989940
20070720 65.96 67.95 65.86 67.35 3215892
20070723 67.84 68.34 67.56 67.81 1572084
20070724 68.46 68.46 67.06 67.06 2669034
20070725 68.89 70.23 67.86 69.39 4762351
20070726 68.58 69.27 66.53 67.35 3862615
20070727 67.57 68.01 66.25 66.25 2614791
20070730 65.98 66.95 65.63 66.40 2802545
20070731 66.67 66.82 65.15 65.61 4794442
20070801 65.15 66.15 65.06 65.52 3402689
20070802 65.44 67.24 65.36 67.08 3082860
20070803 67.30 67.65 66.23 66.38 2734652
20070806 66.90 67.14 66.40 66.74 3568291
20070807 66.18 66.60 64.31 65.34 4174900
20070808 65.06 65.47 64.34 65.42 4535202
20070809 64.47 64.74 60.92 62.00 6747542
20070810 60.92 66.50 58.97 64.56 6693659
20070813 66.30 66.43 64.66 65.00 3182005
20070814 64.88 64.88 63.05 63.10 2482597
20070815 63.39 64.00 62.79 62.87 2843257
20070816 62.25 63.48 61.12 63.24 3778078
20070817 65.12 65.85 63.47 64.71 3354193
20070820 64.89 64.89 63.70 64.72 1545142
20070821 64.26 65.45 63.92 64.89 1554362
20070822 65.11 65.56 64.69 65.28 1956094
20070823 65.43 65.43 64.41 64.86 1096471
20070824 64.97 66.19 64.95 66.14 1275604
20070827 66.23 66.79 65.84 66.37 1093837
20070828 66.10 66.10 63.62 63.76 2281551
20070829 63.73 65.35 63.73 65.35 1647042
20070830 64.61 65.80 64.40 65.22 1217649
20070831 65.97 66.60 65.44 65.61 1540232
20070904 65.58 66.31 64.89 66.23 1293446
20070905 63.99 65.89 63.99 65.03 1302546
20070906 64.83 65.87 64.64 65.85 1056238
20070907 64.93 66.03 64.84 65.26 1994411
20070910 66.02 66.22 64.61 65.73 1380138
20070911 66.03 66.72 65.51 66.42 1757802
20070912 66.27 67.28 66.27 66.88 1790013
20070913 67.45 68.06 67.04 67.53 1605491
20070914 66.95 68.06 66.95 67.75 2580305
20070917 67.50 67.60 66.84 67.21 1228426
20070918 67.41 68.47 67.03 68.39 1678534
20070919 68.51 69.68 68.49 69.32 1722479
20070920 69.49 69.81 68.93 69.50 1390316
20070921 70.30 70.90 69.28 69.28 3431666
20070924 69.04 69.71 68.15 68.26 1839466
20070925 68.19 70.43 68.19 70.40 2220603
20070926 70.24 71.17 70.03 70.46 1936816
20070927 71.02 71.06 69.94 70.81 1257523
20070928 70.97 71.57 70.01 70.54 1875867
20071001 70.49 71.91 70.29 70.58 2323700
20071002 71.33 71.90 69.43 69.61 2919293
20071003 69.39 69.90 69.06 69.78 1522583
20071004 70.20 70.59 69.93 70.23 911402
20071005 70.78 71.02 70.24 70.45 1205776
20071008 70.63 72.63 70.63 71.99 1677109
20071009 72.29 73.37 72.14 73.05 1655869
20071010 73.11 73.30 71.54 72.06 1718395
20071011 72.49 73.74 72.21 72.92 1977687
20071012 73.26 74.75 72.71 74.59 1913849
20071015 74.91 76.22 74.17 74.54 2506654
20071016 74.51 74.65 73.44 73.90 1503849
20071017 74.64 74.64 72.54 73.17 1775193
20071018 73.08 73.85 72.95 73.53 1061632
20071019 73.15 73.27 71.63 71.63 2050356
20071022 70.97 72.04 70.64 72.02 1337749
20071023 72.72 73.46 71.89 72.99 1361017
20071024 73.75 75.42 73.17 75.42 4136033
20071025 75.75 76.24 75.18 75.74 3321164
20071026 76.90 77.00 76.04 76.46 1840225
20071029 76.04 76.26 75.35 75.80 2110019
20071030 75.19 76.20 75.03 75.41 1885807
20071031 76.04 76.23 75.13 76.23 1697394
20071101 75.32 76.26 75.09 75.36 2658435
20071102 75.59 75.93 74.35 75.53 1852755
20071105 76.26 77.43 74.95 76.97 2423485
20071106 77.03 78.42 76.65 78.37 2781578
20071107 78.16 78.16 75.73 75.81 2377545
20071108 76.18 76.79 74.85 76.21 3133228
20071109 75.36 75.78 73.79 73.95 2849235
20071112 73.82 74.71 72.39 72.71 2398904
20071113 73.17 74.23 72.73 74.03 3409822
20071114 74.41 75.16 73.99 74.15 2447350
20071115 74.00 74.68 73.59 73.76 2047731
20071116 74.40 75.21 73.86 75.21 2837303
20071119 74.68 75.27 73.18 74.13 2340673
20071120 74.39 75.68 73.17 74.13 2233639
20071121 73.38 74.02 72.73 72.73 1450869
20071123 73.07 74.17 73.07 74.17 799117
20071126 74.17 75.35 73.01 73.16 1898456
20071127 73.40 74.24 73.26 73.94 2579442
20071128 74.35 75.84 73.99 75.44 2272420
20071129 75.34 75.34 74.15 74.40 2205001
20071130 75.44 75.44 73.81 74.40 2292705
20071203 74.68 75.31 74.44 74.59 1782472
20071204 74.58 75.94 74.51 75.31 2047015
20071205 76.00 77.64 75.63 77.46 2835990
20071206 77.44 78.65 77.15 78.00 3111630
20071207 77.99 79.24 77.75 78.51 1995825
20071210 78.55 79.20 78.44 78.78 1710042
20071211 78.74 78.74 76.31 76.51 2130304
20071212 78.10 78.26 76.22 76.83 2317286
20071213 76.30 77.98 76.30 77.74 1710639
20071214 77.05 77.80 76.63 76.63 1485234
20071217 76.46 76.84 74.94 75.09 1563989
20071218 75.34 75.34 73.08 73.98 3180958
20071219 74.64 74.64 73.17 73.85 1783666
20071220 74.44 74.61 73.64 74.09 1490365
20071221 74.80 75.06 74.23 74.79 2612137
20071224 74.54 76.41 74.54 76.02 576219
20071226 76.07 76.10 75.16 75.78 793629
20071227 75.47 75.96 74.46 74.77 1152915
20071228 75.48 75.51 74.52 74.63 998628
20071231 73.88 75.03 73.88 74.58 985025
20080102 74.38 74.95 72.84 73.28 1230238
20080103 73.66 74.63 73.44 74.17 1626754
20080104 73.83 73.95 71.95 72.07 2065152
20080107 72.64 72.66 71.28 72.00 2603426
20080108 72.21 73.12 71.42 71.76 2991589
20080109 71.49 74.62 71.11 74.53 3182509
20080110 74.16 75.32 73.96 74.44 2642565
20080111 73.91 73.92 72.12 72.54 2306666
20080114 73.42 73.49 72.20 72.41 2731462
20080115 71.65 73.06 71.15 71.50 2471930
20080116 71.28 71.86 70.32 70.61 2700415
20080117 70.78 71.98 67.60 67.94 3641422
20080118 68.53 70.57 67.58 67.95 3134589
20080122 66.20 67.42 62.24 66.31 4004363
20080123 63.07 66.47 63.07 66.47 3989498
20080124 67.54 70.52 67.11 69.85 4481824
20080125 70.66 70.66 68.01 68.22 3802676
20080128 68.18 69.78 68.18 69.63 2823615
20080129 69.92 70.47 69.66 70.06 1972987
20080130 69.74 71.91 69.74 70.39 1896046
20080131 70.06 71.54 69.37 71.08 2796621
20080201 71.39 71.98 70.71 71.76 1796392
20080204 71.78 71.78 71.02 71.38 1375775
20080205 70.27 70.63 69.60 69.74 2319636
20080206 70.08 70.64 69.66 69.79 2188468
20080207 69.27 70.22 69.09 70.17 2687929
20080208 69.69 70.53 69.15 70.11 1858468
20080211 70.22 70.46 69.58 70.05 1894381
20080212 70.34 71.19 69.74 70.67 3346027
20080213 71.23 71.23 69.90 70.76 2754642
20080214 70.64 71.24 69.70 70.07 2328080
20080215 70.03 70.48 69.31 70.16 2085247
20080219 70.82 71.17 70.18 70.58 1689603
20080220 70.11 71.01 69.54 70.77 1772727
20080221 70.43 71.02 69.50 69.63 2282771
20080222 69.78 70.43 69.45 70.34 2245312
20080225 70.48 71.06 69.72 70.58 3051108
20080226 70.15 70.46 69.72 70.18 2333669
20080227 69.63 71.27 69.63 70.11 1936598
20080228 69.74 70.17 69.53 69.80 1411332
20080229 69.16 69.56 68.66 68.83 2269452
20080303 68.33 69.36 68.16 68.74 2963821
20080304 68.25 69.80 68.16 69.47 3079173
20080305 69.68 70.32 68.90 70.23 2833605
20080306 70.03 70.87 69.55 69.98 2752383
20080307 69.59 70.81 69.40 69.64 2522393
20080310 69.84 69.92 68.75 68.77 2271593
20080311 70.18 70.48 68.95 70.07 2312977
20080312 70.37 71.48 70.33 71.16 2241863
20080313 70.52 72.46 70.06 72.40 3830147
20080314 72.79 73.07 70.20 70.96 2902221
20080317 69.73 71.49 69.73 70.87 2606588
20080318 72.27 72.31 70.83 71.77 3053367
20080319 72.59 73.58 71.51 71.51 2505150
20080320 72.07 72.23 71.13 72.03 2254231
20080324 72.65 72.73 71.21 71.78 2026976
20080325 71.73 72.32 71.20 71.49 2330101
20080326 71.23 71.48 70.49 70.67 1895808
20080327 70.69 70.70 69.89 69.90 1626338
20080328 70.26 70.99 69.94 70.10 1571278
20080331 70.10 70.45 69.52 70.11 2508599
20080401 70.52 72.65 70.49 72.23 2272306
20080402 72.44 72.74 71.08 71.85 2422026
20080403 71.48 71.97 71.02 71.18 2521323
20080404 71.48 72.32 70.84 71.83 1633949
20080407 72.21 72.65 71.64 71.91 1800079
20080408 71.44 71.62 70.82 71.31 1715527
20080409 71.78 72.15 71.22 71.75 2195542
20080410 71.61 72.02 71.21 71.57 1676234
20080411 70.86 71.43 70.55 70.63 1376966
20080414 70.88 71.22 70.60 70.84 1559582
20080415 71.16 71.28 69.64 70.00 2449808
20080416 70.72 72.69 70.40 72.64 2882426
20080417 72.40 73.05 72.14 72.80 2276784
20080418 73.61 75.73 73.61 75.13 2860280
20080421 75.07 75.21 73.88 74.32 2372000
20080422 74.29 74.55 73.77 74.32 2100681
20080423 76.65 76.65 72.74 74.04 3781179
20080424 74.39 75.17 73.66 74.90 2574276
20080425 75.40 76.99 74.71 76.77 2054731
20080428 76.38 77.18 76.07 76.19 1574859
20080429 76.00 76.69 75.57 76.29 1422205
20080430 76.29 77.47 75.88 76.35 1727632
20080501 76.39 76.75 75.93 76.43 2218636
20080502 76.97 77.11 76.19 76.58 1800110
20080505 76.42 76.83 75.84 76.26 1520738
20080506 75.80 76.34 75.62 76.13 2562788
20080507 76.02 76.54 75.73 75.73 2483441
20080508 75.86 77.42 75.83 77.23 2186660
20080509 75.74 77.12 75.74 76.77 2538274
20080512 77.03 78.28 76.62 78.19 2847490
20080513 78.23 78.74 77.85 78.45 2239124
20080514 78.74 79.59 78.45 78.73 2662505
20080515 78.54 79.19 77.95 78.72 1989832
20080516 78.72 78.80 77.13 78.47 2688678
20080519 78.34 80.33 78.32 79.88 2456913
20080520 79.29 79.88 78.82 79.14 1821782
20080521 79.15 79.70 77.16 77.38 2210819
20080522 77.68 77.86 76.93 77.25 1350556
20080523 76.84 77.10 76.21 76.31 1326160
20080527 76.49 76.76 75.87 76.46 1272512
20080528 76.50 77.84 76.50 77.77 1753212
20080529 77.48 78.16 76.53 77.56 2236637
20080530 77.68 78.44 77.14 77.81 1993267
20080602 77.47 78.07 76.62 77.12 2101629
20080603 77.24 77.73 75.33 75.85 2294193
20080604 75.78 76.08 74.58 74.91 2133249
20080605 74.91 75.76 74.33 75.69 2651136
20080606 75.21 75.43 73.05 73.17 2755353
20080609 73.17 73.45 71.98 72.73 3481081
20080610 72.11 73.16 72.11 72.61 2510798
20080611 72.20 72.88 71.69 72.05 2606962
20080612 72.59 73.34 72.14 72.37 2152434
20080613 72.70 73.77 72.52 73.00 1569056
20080616 72.62 73.37 72.37 72.70 2125906
20080617 72.93 72.93 72.01 72.07 1859798
20080618 72.24 73.67 71.54 72.18 1969344
20080619 72.09 73.97 71.82 73.96 2327827
20080620 73.84 73.95 71.73 72.20 3320966
20080623 72.63 73.94 72.36 73.67 2313497
20080624 73.76 74.10 72.65 73.30 2058876
20080625 73.77 74.47 72.47 72.66 2920205
20080626 72.35 72.62 70.02 70.03 3916068
20080627 70.14 70.73 69.66 70.32 3347968
20080630 70.33 71.81 69.76 71.10 3607089
20080701 70.44 71.28 69.96 70.89 2739772
20080702 71.28 71.56 69.38 69.41 1858082
20080703 70.35 70.98 69.61 70.56 1471959
20080707 70.72 71.17 69.12 69.35 3252911
20080708 68.95 70.92 68.79 70.92 3018101
20080709 70.95 71.34 69.41 69.42 2734464
20080710 69.22 70.28 68.28 69.27 3851436
20080711 68.56 69.41 68.17 68.72 2345040
20080714 69.11 69.88 68.68 69.27 2130160
20080715 69.05 69.48 68.25 69.14 3289000
20080716 68.93 69.96 68.05 69.67 1944529
20080717 69.90 69.90 68.21 68.86 3341363
20080718 68.92 69.73 68.68 69.59 2351762
20080721 69.73 69.73 68.33 69.55 1805011
20080722 69.52 70.89 69.28 70.76 2353059
20080723 72.13 75.81 70.95 75.69 7016721
20080724 75.38 76.45 73.26 73.82 4058178
20080725 74.50 75.76 74.12 75.63 2537275
20080728 75.10 76.05 74.46 74.54 2685993
20080729 74.53 76.75 74.28 76.26 3087211
20080730 76.50 76.57 75.22 76.31 2900518
20080731 75.88 77.78 75.40 75.58 2883536
20080801 75.46 76.39 74.59 75.96 2481138
20080804 75.73 76.36 75.06 75.52 1580107
20080805 76.26 77.02 75.51 76.98 2317679
20080806 76.86 77.46 76.31 77.14 1842986
20080807 76.74 77.03 76.04 76.54 2019183
20080808 76.31 79.05 76.29 78.70 2935899
20080811 78.40 79.97 78.14 79.64 2640941
20080812 79.77 80.04 78.99 79.92 3143938
20080813 79.02 79.74 77.91 79.25 3115398
20080814 77.32 79.05 75.98 78.40 4623917
20080815 77.17 79.87 77.17 79.20 3136155
20080818 79.55 79.55 77.69 78.21 2184647
20080819 77.80 79.03 77.14 78.00 3489373
20080820 78.31 78.59 76.71 77.38 2646484
20080821 76.84 77.97 76.39 77.81 3115870
20080822 78.08 78.18 76.91 78.01 2544941
20080825 77.75 78.25 76.60 77.26 2643654
20080826 77.09 78.28 76.47 78.19 1854662
20080827 78.17 78.64 77.01 78.27 1631645
20080828 78.47 80.05 78.23 79.71 2485266
20080829 79.59 79.76 78.21 78.26 2000902
20080902 78.88 79.66 78.26 78.48 2444224
20080903 78.23 78.91 76.69 77.30 2879644
20080904 76.55 76.78 71.21 72.32 8684454
20080905 72.67 73.38 71.96 72.62 3409530
20080908 74.18 74.67 72.30 73.10 4552330
20080909 73.09 73.76 71.66 71.69 4296527
20080910 72.07 72.55 70.24 70.39 5239308
20080911 70.12 71.94 70.02 71.88 4986099
20080912 71.23 72.54 70.85 72.01 2696017
20080915 70.61 72.08 70.39 71.15 4396655
20080916 70.11 72.66 69.94 72.15 4549972
20080917 71.65 71.69 69.53 69.77 3931043
20080918 70.33 71.61 67.28 71.09 5767543
20080919 71.34 73.24 69.01 69.86 4781716
20080922 70.27 70.27 68.44 68.90 3020223
20080923 68.97 69.22 67.55 67.76 2322750
20080924 67.22 67.66 65.08 65.91 5506433
20080925 66.14 67.26 64.93 65.07 5503012
20080926 63.53 64.23 62.00 63.53 7241271
20080929 62.75 63.47 59.35 60.54 6567267
20080930 61.06 62.64 60.41 62.42 4481215
20081001 61.96 62.42 60.76 61.05 5221381
20081002 60.74 61.36 59.01 59.57 6513134
20081003 60.15 60.86 57.57 57.83 5698786
20081006 56.79 57.13 54.17 55.89 5666236
20081007 56.79 57.61 55.16 55.16 5120782
20081008 54.34 57.72 54.26 55.89 6434806
20081009 56.29 56.60 51.93 51.93 4852410
20081010 49.82 51.62 47.01 48.93 8653211
20081013 50.49 52.35 48.68 52.09 4176284
20081014 54.07 55.22 51.54 52.42 5112115
20081015 52.14 52.33 47.74 48.05 3728662
20081016 48.05 51.35 46.38 51.01 5042790
20081017 49.96 52.17 47.34 48.70 4787894
20081020 49.22 51.41 48.70 51.41 2856173
20081021 50.93 51.24 46.99 47.30 5036221
20081022 47.92 49.33 46.42 48.16 6336156
20081023 48.06 49.73 45.46 48.56 4114935
20081024 45.53 48.18 44.24 46.63 3923499
20081027 45.93 47.14 44.46 44.56 4039159
20081028 45.41 49.88 44.42 49.79 3283503
20081029 49.66 51.82 48.95 49.65 4526898
20081030 51.11 52.27 49.74 51.76 3402915
20081031 51.76 52.53 50.61 51.42 3293004
20081103 51.22 52.23 50.67 52.02 2777464
20081104 53.21 54.44 52.71 54.36 3020865
20081105 53.53 54.28 52.63 52.95 4061798
20081106 53.15 53.38 51.16 51.52 5829414
20081107 51.77 53.10 51.27 52.37 3527020
20081110 53.21 54.06 51.32 51.94 2454299
20081111 51.35 51.72 49.75 50.54 2932771
20081112 49.73 50.17 48.61 49.06 4776868
20081113 49.25 50.48 44.61 47.91 9236786
20081114 47.14 50.08 46.93 47.32 4101798
20081117 47.35 47.57 45.22 45.62 4203733
20081118 45.75 46.04 43.94 45.39 5211704
20081119 45.39 46.56 41.88 41.99 5401498
20081120 41.49 44.24 40.95 41.60 6702488
20081121 42.51 44.58 41.23 44.29 5571937
20081124 44.93 45.17 42.63 42.80 5536864
20081125 43.43 44.45 41.43 42.29 5357744
20081126 41.80 42.88 40.76 42.78 3915523
20081128 42.30 44.05 42.28 44.05 1240228
20081201 43.07 43.26 41.29 41.38 3798104
20081202 41.70 43.38 41.36 42.72 3561507
20081203 42.07 44.15 41.81 44.03 4066490
20081204 43.67 44.96 41.97 42.58 3816520
20081205 41.91 44.03 41.06 43.90 3528897
20081208 44.08 46.88 44.08 46.23 4359157
20081209 46.44 46.98 45.35 46.25 3176289
20081210 47.02 47.33 45.81 46.28 3252535
20081211 45.94 46.93 45.37 45.87 2907199
20081212 45.24 45.68 44.49 45.42 3373121
20081215 45.85 45.85 44.62 45.28 3188254
20081216 45.52 48.08 45.23 48.03 2874707
20081217 48.32 48.32 46.59 47.31 2336528
20081218 48.10 49.18 47.35 47.63 3649600
20081219 48.09 49.34 47.29 47.62 4332412
20081222 47.74 48.00 46.26 47.30 2760338
20081223 47.13 48.33 46.49 46.66 2066734
20081224 46.62 47.29 46.62 47.11 600584
20081226 47.32 47.77 47.13 47.66 829439
20081229 47.69 47.80 46.00 46.49 2146851
20081230 46.81 48.18 46.72 48.09 1600344
20081231 48.28 49.62 48.09 49.10 1908143
20090102 49.24 51.04 48.75 50.95 1934418
20090105 50.62 51.30 50.20 50.93 1721047
20090106 52.39 52.39 50.93 52.20 2646790
20090107 51.72 51.72 49.75 50.15 2054183
20090108 49.85 50.53 49.15 50.48 2263214
20090109 49.21 50.26 48.87 49.38 2066148
20090112 49.38 49.79 48.83 49.17 2119520
20090113 49.11 49.11 46.67 46.97 4881149
20090114 46.74 47.45 46.24 46.73 4751070
20090115 46.85 47.34 44.18 45.52 4607706
20090116 46.03 47.18 45.65 46.84 3443541
20090120 46.54 46.96 44.67 44.79 4687547
20090121 45.16 46.51 44.54 46.34 2892812
20090122 45.94 46.65 45.20 46.23 3295398
20090123 45.41 46.32 44.57 45.75 2520764
20090126 45.45 47.05 45.29 46.84 3891351
20090127 47.18 48.50 47.02 47.81 3072892
20090128 50.89 52.66 50.24 51.49 6199866
20090129 50.48 50.74 49.00 49.97 6048226
20090130 50.19 50.52 48.20 48.67 3128140
20090202 48.04 48.05 46.78 47.44 3004939
20090203 47.87 48.02 46.44 47.44 4095907
20090204 47.49 48.38 47.02 47.23 2874979
20090205 46.81 48.75 46.81 48.24 2748282
20090206 48.05 49.28 48.01 49.08 3792744
20090209 48.87 49.37 48.35 48.69 2852367
20090210 48.14 48.69 46.40 46.71 3067414
20090211 47.04 47.27 45.78 46.24 3304256
20090212 45.51 46.24 44.62 46.18 4091128
20090213 46.16 47.50 46.02 46.75 2374370
20090217 46.04 46.04 44.49 45.37 3617560
20090218 45.57 45.57 44.53 44.58 3136415
20090219 44.86 45.41 44.38 44.50 3543430
20090220 43.94 44.30 42.83 43.60 4756315
20090223 43.94 43.94 41.88 41.99 2586269
20090224 42.25 42.44 41.05 42.06 4585211
20090225 41.93 41.93 39.73 39.93 5919315
20090226 40.40 40.50 38.94 39.19 3342370
20090227 38.57 38.72 37.54 37.60 4156400
20090302 36.84 36.84 35.12 35.22 5901715
20090303 35.58 35.85 34.11 34.17 5682356
20090304 34.58 34.84 33.94 34.51 8283777
20090305 32.17 33.81 31.73 32.07 12422227
20090306 31.74 32.60 30.27 31.31 8739978
20090309 30.94 31.44 30.72 31.15 6167929
20090310 31.62 32.37 31.00 32.26 5002249
20090311 32.40 32.66 30.76 31.24 5182096
20090312 31.32 32.44 30.81 32.23 4908655
20090313 32.44 32.75 31.98 32.26 4624723
20090316 32.56 34.54 32.31 33.50 5015070
20090317 33.64 33.95 32.83 33.93 3970492
20090318 33.80 34.40 32.57 33.65 5201910
20090319 33.78 34.09 31.98 32.48 6589047
20090320 32.51 32.96 32.01 32.30 5144798
20090323 32.65 34.04 32.65 34.01 5081741
20090324 33.71 34.46 33.61 33.89 4902943
20090325 34.40 35.32 33.82 34.58 4295918
20090326 34.94 37.00 34.66 36.95 5681073
20090327 36.57 37.28 36.22 36.99 5422785
20090330 36.23 36.51 35.38 36.33 6509906
20090331 36.62 36.65 35.61 35.68 5594356
20090401 35.35 36.32 34.99 36.20 3961284
20090402 36.80 37.88 36.57 36.99 4723913
20090403 36.86 37.16 35.91 36.60 3972241
20090406 36.64 39.39 36.29 39.09 6854796
20090407 38.91 39.61 37.37 37.68 4988730
20090408 37.73 38.20 37.45 38.07 3092340
20090409 38.79 39.02 38.38 38.88 4141035
20090413 38.52 38.66 37.74 38.08 3350555
20090414 37.82 38.21 37.30 38.01 3067720
20090415 37.91 38.40 37.52 38.33 2658899
20090416 38.61 39.62 38.10 39.40 3629228
20090417 39.58 40.49 39.21 40.27 4712137
20090420 39.80 39.80 38.79 39.25 4095957
20090421 39.16 40.31 38.98 40.20 4885513
20090422 40.56 42.61 40.56 41.73 4739993
20090423 41.96 42.83 41.19 42.83 5362760
20090424 43.09 43.09 41.96 42.55 3897268
20090427 43.10 45.53 42.76 44.37 4678502
20090428 43.86 44.23 43.26 43.79 2889952
20090429 45.67 47.01 45.00 46.15 4867713
20090430 46.30 46.55 44.54 44.70 5365650
20090501 45.01 45.66 44.35 45.32 3818440
20090504 45.26 46.80 45.26 46.72 3352057
20090505 46.69 46.85 45.90 46.39 2488066
20090506 46.53 47.00 46.05 46.93 2487372
20090507 47.18 47.45 46.02 46.43 3828611
20090508 46.95 48.40 46.61 48.35 3784920
20090511 47.69 48.27 46.77 46.83 2932718
20090512 47.09 48.05 46.43 47.84 2847417
20090513 47.64 47.90 46.30 47.84 4024873
20090514 47.85 48.51 47.59 48.31 3589005
20090515 48.31 48.67 47.35 47.59 4032617
20090518 47.54 48.03 46.87 47.98 3811158
20090519 48.10 49.59 48.06 49.20 3389738
20090520 49.45 50.15 49.24 49.46 2939653
20090521 49.05 49.05 47.52 48.19 2542968
20090522 48.27 48.80 47.71 48.19 2115307
20090526 47.99 49.18 47.80 48.68 5321265
20090527 48.77 49.26 48.18 48.21 2591282
20090528 48.64 49.60 47.77 49.35 2708600
20090529 49.32 49.70 48.37 49.23 2729983
20090601 49.56 51.43 49.55 51.31 2388201
20090602 51.29 52.17 51.19 51.89 2446455
20090603 51.74 51.88 50.18 50.69 2659592
20090604 50.52 51.25 50.16 51.13 2344279
20090605 51.38 52.88 51.38 52.30 3200527
20090608 51.94 52.83 51.41 52.31 2642370
20090609 52.26 52.48 51.04 51.26 3257163
20090610 51.74 51.94 50.02 51.08 2352601
20090611 51.03 52.12 51.03 51.30 2338615
20090612 51.19 51.94 50.72 51.70 1775142
20090615 51.09 51.15 49.82 50.25 2210317
20090616 50.40 50.59 49.66 49.71 2139001
20090617 49.58 50.21 49.29 49.85 1683253
20090618 49.95 50.65 49.69 50.36 1903325
20090619 50.64 51.36 50.35 50.82 3713142
20090622 50.54 50.54 49.53 49.70 3109099
20090623 49.38 49.56 48.25 48.44 2747783
20090624 48.60 48.84 47.00 47.19 3067027
20090625 47.39 48.60 47.25 48.29 2902435
20090626 48.24 48.42 47.67 47.98 5108244
20090629 48.03 49.52 47.82 49.31 3435394
20090630 49.43 49.52 48.03 48.24 2769420
20090701 48.45 48.98 48.22 48.50 2290532
20090702 48.25 48.28 46.70 46.70 2372968
20090706 46.60 47.02 46.32 46.97 2142652
20090707 46.79 46.98 45.26 45.34 2857941
20090708 45.41 45.88 44.85 45.21 2676765
20090709 45.26 45.47 44.70 44.89 2291106
20090710 44.76 45.34 44.60 44.93 2214640
20090713 44.95 45.59 44.27 45.54 2841408
20090714 45.69 46.41 45.28 46.25 2512697
20090715 46.62 47.19 46.44 47.15 1891899
20090716 47.12 47.90 47.05 47.69 2557818
20090717 47.53 47.80 46.43 46.65 2676306
20090720 46.94 47.48 46.36 47.44 1740919
20090721 47.80 47.80 46.84 47.51 2642092
20090722 47.38 47.56 46.84 47.03 2549552
20090723 47.18 47.31 46.21 46.78 3660488
20090724 46.65 46.74 45.53 45.72 3227411
20090727 45.20 45.72 43.42 45.19 8089310
20090728 44.98 46.90 44.98 46.81 4657071
20090729 46.63 47.82 46.16 47.51 4319634
20090730 48.06 48.65 47.64 48.02 3538442
20090731 48.09 48.72 47.70 48.24 2897552
20090803 48.60 48.94 47.68 48.77 2534167
20090804 48.71 49.31 48.45 49.21 2046438
20090805 49.42 49.58 48.31 49.00 2209129
20090806 49.06 49.36 48.49 49.16 2174570
20090807 49.41 50.39 49.04 50.12 2079849
20090810 49.84 50.07 49.17 49.48 1285568
20090811 49.41 49.49 48.53 48.96 1550673
20090812 48.82 50.25 48.64 49.76 2427964
20090813 49.96 49.96 49.14 49.72 2157922
20090814 49.63 49.84 48.63 48.98 1667324
20090817 48.39 48.71 47.68 47.93 1962510
20090818 47.98 48.56 47.79 48.23 2117049
20090819 48.02 48.64 47.93 48.42 2446219
20090820 48.50 48.82 48.24 48.61 2548978
20090821 48.89 51.11 48.86 50.94 4826880
20090824 51.20 51.37 50.80 51.16 2045290
20090825 51.40 52.01 51.07 51.14 2185937
20090826 51.16 51.27 50.40 51.15 2566544
20090827 51.45 52.26 51.18 52.22 2848412
20090828 52.41 52.41 51.68 52.06 2633940
20090831 51.84 51.88 51.11 51.55 2385827
20090901 51.52 52.02 50.61 51.04 2202929
20090902 50.93 51.22 50.26 50.63 2111308
20090903 50.87 51.24 49.96 51.21 2327961
20090904 51.24 52.88 51.24 52.68 3077580
20090908 53.15 55.06 53.00 54.79 6296954
20090909 54.93 55.32 53.72 54.17 3520416
20090910 54.26 54.64 53.50 54.46 2553111
20090911 54.69 55.25 54.35 55.17 2372165
20090914 55.05 55.05 54.38 54.96 2328650
20090915 55.05 55.10 54.65 54.98 1764112
20090916 55.09 55.14 54.17 55.12 2421649
20090917 54.90 56.49 54.73 56.12 3704921
20090918 56.25 56.48 55.64 56.27 2462982
20090921 55.84 56.20 55.27 55.43 2223481
20090922 55.63 55.95 55.30 55.62 2826827
20090923 55.83 55.84 54.96 55.07 2240014
20090924 55.23 55.23 53.94 54.24 2348169
20090925 54.04 54.97 53.84 54.86 3754176
20090928 55.84 56.47 55.43 56.21 2652310
20090929 56.24 56.75 55.88 56.15 2407642
20090930 56.89 56.89 55.27 56.27 3790457
20091001 56.09 56.39 54.96 55.00 4749726
20091002 54.68 55.13 54.55 54.94 3370240
20091005 56.28 56.61 55.53 56.41 3448083
20091006 56.72 57.53 56.61 57.41 3052550
20091007 57.49 57.70 56.81 57.39 2869091
20091008 57.80 57.89 56.94 57.19 2905962
20091009 57.16 57.96 56.95 57.96 1595728
20091012 58.05 58.23 57.17 57.48 1230214
20091013 57.27 57.73 57.04 57.46 1698465
20091014 58.07 58.73 57.53 58.56 1953822
20091015 58.48 59.08 58.29 58.97 2142173
20091016 58.71 59.48 58.28 59.35 2835302
20091019 59.48 60.31 59.28 60.18 2378923
20091020 59.85 59.89 58.73 59.25 2955618
20091021 59.29 59.92 58.36 58.43 1955078
20091022 58.47 59.41 58.39 59.35 2115119
20091023 59.56 59.56 58.00 58.34 1938982
20091026 58.40 59.32 57.66 57.78 2797404
20091027 57.86 58.76 57.55 57.63 3098080
20091028 56.92 57.76 56.26 56.33 4247132
20091029 56.56 56.82 55.00 55.76 3668268
20091030 55.57 56.21 54.84 54.93 3518387
20091102 54.94 55.85 54.77 55.21 2135095
20091103 55.17 55.34 54.48 54.80 2572981
20091104 56.18 57.07 55.51 55.93 3865180
20091105 56.12 57.75 56.12 57.28 2413169
20091106 57.16 57.66 56.74 57.45 1915239
20091109 57.73 59.05 57.66 58.97 1943206
20091110 58.73 59.21 58.15 58.31 2133155
20091111 58.61 59.15 58.52 58.67 1869007
20091112 58.54 59.32 58.29 58.45 1372675
20091113 58.49 59.57 58.33 59.29 1435116
20091116 59.45 60.22 59.25 59.75 2383718
20091117 59.80 59.80 59.21 59.52 1187407
20091118 59.50 59.62 58.78 58.99 1690931
20091119 58.83 58.83 57.68 58.15 1903709
20091120 58.02 58.43 57.78 58.23 2123452
20091123 58.58 59.31 58.49 59.15 1337060
20091124 59.06 59.15 58.47 58.97 1500754
20091125 59.09 59.83 58.59 59.68 1808849
20091127 58.65 59.17 57.98 58.76 1215374
20091130 58.91 58.91 57.34 57.73 3249902
20091201 58.25 59.10 58.02 58.82 2112151
20091202 58.95 59.33 58.55 58.77 2161122
20091203 59.01 59.33 58.41 58.50 1597783
20091204 58.83 59.95 58.48 59.17 1960557
20091207 59.18 59.75 59.12 59.46 1264345
20091208 59.23 59.70 58.54 59.41 2236690
20091209 59.53 59.53 58.64 59.48 2123566
20091210 59.59 60.17 59.45 59.58 1221995
20091211 59.61 60.59 59.58 60.45 1721866
20091214 60.73 62.06 60.63 61.90 2933244
20091215 61.67 61.83 60.87 61.03 2464081
20091216 61.16 61.36 60.31 60.84 2391594
20091217 60.49 60.73 59.92 60.02 1417879
20091218 60.25 60.38 59.35 59.78 2657568
20091221 60.02 60.51 59.91 60.09 1263432
20091222 60.09 60.40 59.60 59.75 1516849
20091223 59.92 60.14 59.36 59.75 1305326
20091224 59.70 59.98 59.60 59.87 510144
20091228 60.02 60.39 59.81 60.07 816984
20091229 60.34 60.54 60.03 60.05 1049283
20091230 60.03 60.38 59.84 60.18 944149
20091231 60.35 60.42 59.66 59.72 1387058
20100104 60.02 60.61 59.72 60.61 1368109
20100105 60.70 61.13 60.28 60.71 1752687
20100106 60.47 60.76 60.23 60.66 1312403
20100107 60.52 60.88 60.21 60.83 1440938
20100108 60.82 61.06 60.37 60.83 1805881
20100111 61.17 61.98 61.02 61.96 1721866
20100112 61.56 61.89 61.19 61.58 1914554
20100113 61.80 62.97 61.62 62.60 2041128
20100114 62.42 62.75 61.93 62.62 2648312
20100115 62.61 62.61 61.52 62.19 2077005
20100119 62.09 62.39 61.67 62.26 1701545
20100120 61.76 61.91 60.20 61.09 2490385
20100121 61.01 61.41 59.66 60.02 2253097
20100122 59.98 60.57 58.96 59.03 2121170
20100125 60.49 60.81 59.76 59.77 2022167
20100126 59.51 61.13 59.39 60.53 2972794
20100127 60.55 60.55 58.06 59.22 4359167
20100128 59.55 60.11 59.05 59.54 2087904
20100129 59.37 59.66 58.77 58.88 2575422
20100201 59.21 61.29 58.83 61.15 4102351
20100202 61.15 61.84 60.47 61.68 4086910
20100203 61.50 62.00 61.22 61.76 2159885
20100204 61.34 61.64 59.95 60.03 3400820
20100205 59.96 60.23 57.52 58.71 4981451
20100208 58.77 59.48 58.05 58.44 2290110
20100209 58.97 60.39 58.62 59.93 2280346
20100210 59.94 60.19 59.38 59.58 3070093
20100211 59.42 59.76 58.62 59.72 3381065
20100212 59.30 60.14 58.47 59.85 2762755
20100216 60.22 61.52 60.01 61.52 3116643
20100217 61.44 61.74 60.86 61.74 2593588
20100218 61.53 63.41 61.29 63.22 3057264
20100219 63.10 64.39 62.91 63.95 2809872
20100222 63.96 64.27 63.19 63.92 1991286
20100223 63.66 64.19 63.00 63.25 1984247
20100224 63.27 64.07 63.16 63.95 1385692
20100225 63.50 63.63 62.37 63.59 1874913
20100226 63.76 64.07 63.06 63.90 1707790
20100301 63.89 65.29 63.89 65.10 2707690
20100302 65.75 65.75 64.66 65.16 2501171
20100303 65.40 65.47 63.99 64.15 3797283
20100304 63.37 64.33 62.62 64.24 3475639
20100305 64.19 64.98 63.88 64.94 2668067
20100308 64.65 65.11 64.39 64.87 2005591
20100309 64.63 65.26 63.99 64.90 1547479
20100310 64.71 65.45 64.63 65.13 2161248
20100311 64.74 65.37 64.08 65.31 2289996
20100312 65.31 65.31 64.31 64.97 1802251
20100315 64.93 64.95 64.26 64.88 1839717
20100316 64.89 65.16 64.53 64.92 1567347
20100317 65.10 66.06 64.82 66.04 2554646
20100318 65.94 66.50 65.87 66.27 2759122
20100319 66.49 67.15 66.27 66.49 2767977
20100322 66.26 66.78 65.70 66.64 1521593
20100323 66.83 67.79 66.75 67.77 2064970
20100324 67.59 67.61 66.59 66.71 1675886
20100325 67.24 67.79 66.70 67.13 2461547
20100326 67.38 67.86 67.07 67.75 1867306
20100329 68.13 69.25 67.97 69.12 3597462
20100330 69.12 69.12 67.88 68.25 2496629
20100331 68.12 68.52 67.80 68.00 2419539
20100401 68.29 68.99 68.15 68.62 1459489
20100405 69.12 69.55 68.47 68.90 1475044
20100406 68.44 68.68 67.59 68.18 3522416
20100407 68.16 68.36 67.59 67.72 2211062
20100408 67.48 68.31 67.25 68.02 1379416
20100409 68.26 68.70 67.91 68.67 1235331
20100412 68.67 69.24 68.31 68.46 1198746
20100413 68.50 68.50 67.37 68.06 2098030
20100414 68.08 68.16 67.57 67.93 2704517
20100415 67.69 68.24 67.47 67.71 2754653
20100416 67.50 68.15 66.89 67.34 2739635
20100419 67.25 67.59 66.96 67.43 2176396
20100420 67.61 68.24 67.47 68.14 1924926
20100421 68.21 69.29 67.97 69.12 2305011
20100422 68.69 69.34 67.84 69.26 2312802
20100423 69.32 69.64 68.70 69.61 2036490
20100426 69.41 69.96 69.31 69.67 1840124
20100427 69.52 69.70 67.77 67.80 3105604
20100428 67.94 68.50 67.26 68.17 2398846
20100429 68.68 69.16 67.82 69.04 1719753
20100430 69.18 69.37 67.60 67.62 1765372
20100503 68.04 68.70 67.62 68.68 1541680
20100504 68.02 68.02 66.17 66.67 2066752
20100505 66.11 66.96 65.82 66.38 1809749
20100506 65.99 66.62 57.19 63.82 3677086
20100507 63.85 63.85 61.51 62.43 4608779
20100510 64.65 65.76 63.26 64.75 3939171
20100511 64.36 65.13 63.88 64.34 2570708
20100512 64.62 65.95 64.45 65.61 1601978
20100513 65.56 65.88 64.54 64.61 1490415
20100514 64.03 64.36 62.79 63.51 2059638
20100517 63.80 64.05 62.29 63.56 1858756
20100518 63.59 64.06 62.38 62.48 1757467
20100519 62.12 62.30 60.71 61.71 2234775
20100520 60.42 60.45 58.71 58.71 3285597
20100521 57.91 59.94 57.47 59.73 2808515
20100524 59.58 59.58 58.34 58.41 2322513
20100525 56.73 58.59 56.68 58.48 2412170
20100526 58.91 59.73 58.61 58.79 2444691
20100527 59.51 60.65 59.49 60.65 1762549
20100528 60.65 60.83 59.80 60.13 2248777
20100601 59.33 60.59 59.10 59.10 1970545
20100602 59.49 60.21 58.40 60.15 2290783
20100603 60.40 61.19 59.91 60.28 2506345
20100604 59.39 59.39 57.52 57.72 3352558
20100607 57.85 57.85 54.88 54.98 5665586
20100608 55.00 55.73 54.72 55.48 4928339
20100609 55.61 56.54 55.20 55.39 2251713
20100610 56.06 56.89 56.00 56.74 2792255
20100611 56.16 57.30 55.75 57.19 2012664
20100614 57.68 57.93 56.81 56.95 1952252
20100615 57.47 59.04 57.25 59.00 2202932
20100616 58.54 58.99 58.33 58.71 1752273
20100617 58.64 58.94 57.95 58.72 1999452
20100618 58.82 59.41 58.82 59.25 3764937
20100621 60.20 60.29 58.85 59.14 2470324
20100622 59.43 59.64 57.84 57.96 2061784
20100623 58.05 58.12 56.69 57.47 3129769
20100624 57.27 57.65 55.92 56.01 3234784
20100625 56.10 56.39 55.18 55.99 3405291
20100628 56.16 56.16 55.05 55.14 3231283
20100629 54.31 54.53 52.43 52.63 5067568
20100630 52.55 53.24 52.15 52.23 3656594
20100701 52.27 52.48 51.44 52.18 3345235
20100702 52.43 52.84 52.00 52.35 2557586
20100706 52.69 53.26 51.84 52.30 2847531
20100707 52.51 53.75 52.25 53.71 3630021
20100708 54.03 54.48 53.79 54.38 2007522
20100709 54.21 54.28 53.51 54.26 1456785
20100712 53.82 53.90 53.09 53.40 2095761
20100713 53.89 54.25 53.58 54.01 2181982
20100714 53.75 54.95 53.66 54.95 3154966
20100715 54.94 55.15 53.92 54.82 2389405
20100716 54.38 54.66 52.40 52.53 2597613
20100719 52.48 52.66 51.91 52.27 2257439
20100720 51.65 52.82 50.78 52.81 3621612
20100721 53.09 53.91 52.62 52.87 2787210
20100722 53.42 54.76 53.42 54.43 2155858
20100723 54.39 55.18 53.94 54.66 2305875
20100726 54.68 56.26 54.66 55.73 1666899
20100727 55.81 55.96 55.03 55.09 2042728
20100728 54.87 55.81 54.60 55.12 2697177
20100729 55.57 55.91 54.43 55.06 2076588
20100730 54.40 54.87 54.03 54.63 3145996
20100802 55.35 56.32 55.07 56.11 2410372
20100803 55.84 56.37 55.69 55.90 1750653
20100804 56.13 56.60 55.94 56.49 1776553
20100805 56.25 56.89 56.09 56.88 1812992
20100806 56.44 57.10 56.16 56.89 2694598
20100809 57.13 57.44 56.97 57.37 1337264
20100810 56.75 57.47 56.27 57.16 2336148
20100811 56.34 56.35 54.42 54.69 2598510
20100812 53.76 54.42 53.70 54.16 2335924
20100813 53.98 54.55 53.87 54.11 2124800
20100816 53.75 54.14 53.29 53.89 1739105
20100817 54.49 56.00 54.43 55.60 3051142
20100818 55.79 55.90 55.30 55.73 2046428
20100819 55.57 55.61 53.86 54.07 2712089
20100820 53.67 53.97 53.26 53.72 2655019
20100823 53.64 53.83 52.84 52.92 2228512
20100824 52.13 52.43 51.39 51.61 2397590
20100825 51.29 51.47 50.19 50.83 4853707
20100826 50.97 51.48 50.53 50.69 2316527
20100827 50.47 51.20 49.46 51.17 3153396
20100830 50.95 51.31 50.41 50.45 2293766
20100831 50.18 50.33 49.66 49.83 2711977
20100901 50.57 51.73 50.15 51.53 2175255
20100902 51.85 52.59 51.56 52.58 2281545
20100903 53.10 53.50 52.84 53.26 1837995
20100907 52.84 52.89 51.48 52.17 2495808
20100908 52.44 53.38 52.26 53.06 3147678
20100909 53.51 53.89 52.85 53.35 2062685
20100910 53.61 54.63 53.38 54.52 2760749
20100913 55.08 56.08 55.08 55.46 3154181
20100914 55.24 55.36 54.54 54.82 2417435
20100915 54.42 54.67 53.99 54.65 2594474
20100916 54.56 54.74 54.29 54.68 2115718
20100917 54.87 56.02 54.80 55.91 3500746
20100920 56.29 56.84 55.61 56.75 2045643
20100921 56.73 57.27 56.41 56.73 1510939
20100922 56.75 57.01 55.81 56.07 1842032
20100923 55.60 56.06 55.17 55.28 1664769
20100924 55.79 56.86 55.79 56.80 1424382
20100927 56.93 57.05 56.21 56.31 1444676
20100928 56.41 56.50 55.50 56.43 2686077
20100929 56.16 56.36 55.61 56.24 2428199
20100930 56.63 57.62 55.85 56.02 2751443
20101001 56.48 56.57 55.64 55.71 1969849
20101004 55.67 55.95 54.86 55.07 2170097
20101005 55.65 56.62 55.20 56.56 3067175
20101006 56.69 57.26 56.58 57.14 2377700
20101007 57.29 57.49 56.38 56.68 1692390
20101008 56.69 57.15 56.29 56.90 1619438
20101011 57.00 57.04 56.56 56.68 879998
20101012 56.54 57.08 55.78 56.90 1576891
20101013 57.08 57.93 57.08 57.52 1731038
20101014 57.57 57.64 56.49 56.72 1960477
20101015 57.01 57.51 56.47 57.40 3298797
20101018 57.41 57.89 57.06 57.79 1416395
20101019 56.97 57.17 55.82 56.53 2413229
20101020 56.80 57.78 56.77 57.31 1999237
20101021 57.61 58.50 57.61 57.96 1939650
20101022 57.95 58.12 57.50 57.91 1357588
20101025 58.46 58.48 57.45 57.52 1963485
20101026 57.31 57.85 56.95 57.54 2255964
20101027 57.68 58.84 57.00 58.74 4312894
20101028 59.54 60.95 59.28 60.86 5649097
20101029 60.51 61.17 60.42 61.16 3853014
20101101 61.35 61.82 60.43 60.93 2063168
20101102 61.54 62.04 61.04 61.04 2305193
20101103 61.24 61.74 60.40 61.01 2679312
20101104 61.78 62.22 61.28 62.10 2543765
20101105 62.04 62.82 61.86 62.54 1980637
20101108 62.08 62.67 61.92 62.31 1495697
20101109 62.43 62.50 61.86 62.13 1909021
20101110 62.01 62.04 61.04 61.24 1817802
20101111 60.80 61.05 60.23 60.53 2201165
20101112 60.21 60.32 59.48 59.71 1951790
20101115 59.79 60.33 59.46 59.75 1423635
20101116 59.29 59.60 58.43 58.84 2262423
20101117 58.89 59.02 58.21 58.71 1918042
20101118 59.19 60.21 58.75 60.20 2586088
20101119 60.24 60.35 59.47 59.80 1843196
20101122 59.53 59.80 58.87 59.49 1650623
20101123 58.93 59.81 58.79 59.69 2112397
20101124 59.96 61.48 59.96 61.07 2143026
20101126 60.51 60.78 60.01 60.26 619040
20101129 59.72 59.72 58.40 59.54 2731548
20101130 59.10 59.79 58.75 59.34 2385608
20101201 60.18 60.88 60.18 60.71 1907796
20101202 60.92 61.41 60.50 60.87 2332035
20101203 60.66 60.94 60.41 60.68 2054258
20101206 60.69 60.87 60.12 60.72 2225780
20101207 61.35 62.07 61.17 61.71 2651801
20101208 61.70 61.74 60.98 61.48 1707092
20101209 61.87 62.11 61.02 61.85 2599565
20101210 61.87 62.61 61.75 62.45 2208516
20101213 62.59 62.71 61.53 62.31 2855735
20101214 62.11 63.20 62.11 62.83 3041736
20101215 62.58 62.83 62.18 62.27 1877612
20101216 62.63 63.29 62.23 63.23 1877389
20101217 63.14 63.30 62.61 63.10 3269616
20101220 63.20 63.27 62.52 62.86 1909800
20101221 63.01 63.50 62.86 63.02 1398798
20101222 63.31 63.32 62.94 63.32 1019889
20101223 63.18 64.05 63.13 63.76 1365496
20101227 63.59 64.04 63.32 63.84 1197203
20101228 63.85 63.96 63.24 63.76 1454375
20101229 63.85 64.14 63.54 63.59 1556620
20101230 63.33 63.85 63.14 63.54 1543032
20101231 63.39 64.04 63.06 63.71 1620440
20110103 63.08 63.36 62.73 62.82 3084394
20110104 63.06 63.23 62.36 63.11 2631642
20110105 62.81 63.59 62.71 63.40 2650687
20110106 63.24 64.64 63.03 64.10 2261867
20110107 64.41 64.91 64.11 64.65 3695748
20110110 64.42 64.42 63.62 63.91 2127322
20110111 64.15 64.45 63.76 63.97 2119080
20110112 64.59 64.94 64.18 64.27 1315040
20110113 64.89 65.16 64.52 64.83 2260159
20110114 64.73 65.28 64.32 65.19 1692933
20110118 65.37 65.97 64.68 65.69 3640303
20110119 65.17 65.63 64.90 65.63 2459237
20110120 65.47 66.36 65.45 66.34 2665843
20110121 66.56 66.71 65.82 65.90 2086658
20110124 65.44 66.01 65.27 65.70 1738771
20110125 65.64 67.09 65.55 66.99 3190995
20110126 67.01 67.91 65.86 67.41 3955970
20110127 67.38 69.09 67.38 68.82 3450527
20110128 68.69 68.82 66.70 66.95 2580919
20110131 67.06 68.11 66.98 68.10 2383171
20110201 68.18 68.76 67.79 68.67 1366193
20110202 68.49 69.32 68.43 68.71 1843403
20110203 69.04 69.04 68.03 68.33 1592730
20110204 68.51 68.62 68.00 68.30 1461414
20110207 68.58 69.08 68.39 69.04 1560620
20110208 69.58 70.41 69.22 70.31 2193394
20110209 70.07 70.64 69.71 70.36 1895110
20110210 70.35 70.36 69.59 69.78 2306219
20110211 69.62 70.19 69.17 69.95 1474922
20110214 70.08 70.13 69.09 69.43 1472375
20110215 69.01 70.19 68.71 70.10 2064403
20110216 70.18 70.27 68.84 69.59 1614763
20110217 69.34 70.00 69.16 69.81 1065474
20110218 70.31 70.69 70.17 70.55 2182654
20110222 69.81 69.85 68.60 68.84 1518325
20110223 68.68 69.30 67.64 68.14 1864440
20110224 68.23 69.05 67.85 68.74 1778853
20110225 68.90 69.36 68.24 68.59 1461525
20110228 68.88 69.35 68.58 68.75 2248976
20110301 68.96 69.43 67.65 67.80 1970290
20110302 67.50 68.13 67.00 67.84 2020890
20110303 68.51 70.56 68.51 70.14 2291161
20110304 68.76 69.18 67.63 68.93 4046209
20110307 69.02 69.54 67.80 68.14 2149438
20110308 68.23 69.44 68.17 69.15 1638236
20110309 68.93 69.55 68.47 69.53 1693818
20110310 68.79 68.90 67.88 68.05 1636465
20110311 68.23 69.24 67.17 68.76 2103599
20110314 68.13 68.58 67.42 68.17 1519653
20110315 66.39 67.99 66.21 67.58 2559218
20110316 67.53 67.58 66.13 66.61 3479314
20110317 67.74 68.09 66.45 66.80 3250896
20110318 67.87 67.99 66.60 67.18 4973723
20110321 67.76 69.04 67.70 68.38 1547666
20110322 68.49 68.89 68.34 68.68 1522532
20110323 68.67 69.20 68.32 68.85 1313047
20110324 69.15 69.53 68.65 69.41 1114523
20110325 69.48 69.67 68.95 69.10 1291567
20110328 69.17 69.31 68.39 68.58 1738439
20110329 68.56 69.09 68.24 68.88 1407160
20110330 69.28 69.28 68.21 68.64 2077911
20110331 68.49 69.53 68.37 69.15 1822588
20110401 69.39 70.45 69.30 69.92 1882599
20110404 67.47 67.47 65.14 66.27 12602659
20110405 66.16 67.64 65.95 67.38 3421296
20110406 67.88 68.06 67.35 67.93 2225125
20110407 67.86 68.35 67.50 68.12 1874258
20110408 68.39 68.50 67.50 67.72 1826398
20110411 67.66 67.95 66.86 67.03 2245369
20110412 66.78 66.89 66.01 66.28 1932461
20110413 66.64 66.75 64.51 65.27 3297749
20110414 64.93 65.26 64.47 64.95 2548265
20110415 65.27 65.79 64.66 65.33 2194318
20110418 64.54 64.70 64.05 64.34 2330418
20110419 64.53 64.92 64.40 64.59 1587646
20110420 65.29 66.10 64.79 65.78 1566741
20110421 66.22 66.22 65.58 65.67 1164934
20110425 65.76 65.90 65.39 65.57 1039397
20110426 65.95 66.49 65.67 66.02 1980432
20110427 66.28 66.93 65.68 66.09 1836520
20110428 65.82 65.94 64.11 65.03 3935228
20110429 65.22 66.30 65.19 66.19 2274086
20110502 66.49 67.49 66.40 66.89 2828717
20110503 66.73 67.67 66.50 67.54 2073512
20110504 67.62 68.04 66.93 66.99 2910794
20110505 66.68 67.79 66.39 66.98 2862384
20110506 67.72 67.99 67.19 67.66 2650368
20110509 67.56 68.23 67.31 67.78 1519761
20110510 67.41 67.99 67.06 67.70 2163622
20110511 67.55 68.14 67.40 67.93 1737279
20110512 67.81 68.43 67.56 67.99 1270997
20110513 67.93 68.16 67.01 67.59 2068011
20110516 67.46 67.83 66.95 67.48 1527463
20110517 67.24 67.57 66.22 66.80 1745530
20110518 67.02 67.53 66.59 67.26 1544627
20110519 67.74 68.15 67.04 67.15 2210712
20110520 67.08 67.16 66.22 66.38 2017180
20110523 65.64 66.14 64.88 64.89 2748399
20110524 65.02 65.40 64.35 64.49 3052835
20110525 64.35 64.35 63.78 64.10 2994083
20110526 63.89 64.18 63.47 63.80 2206531
20110527 64.10 65.02 64.04 64.77 3193996
20110531 66.52 67.88 66.14 67.46 5502959
20110601 67.10 67.39 65.25 65.26 3241857
20110602 65.41 65.89 64.85 64.91 2666321
20110603 64.10 64.40 63.66 64.17 3027090
20110606 64.00 64.63 63.91 64.26 2354403
20110607 64.58 64.67 64.16 64.22 2497324
20110608 64.20 64.40 63.66 63.99 2211922
20110609 64.24 64.48 63.68 64.07 1702181
20110610 63.78 64.20 62.90 63.05 3093984
20110613 63.34 63.51 62.92 63.30 2123133
20110614 63.92 64.37 63.90 64.02 1798122
20110615 63.60 64.60 63.58 64.40 3573139
20110616 64.60 65.49 64.40 64.79 1949405
20110617 65.33 65.94 64.97 65.14 1840371
20110620 64.78 66.24 64.73 66.14 1918818
20110621 66.37 67.02 66.37 66.71 1790970
20110622 66.42 67.30 66.36 66.68 2027302
20110623 65.86 66.35 65.44 66.26 2433180
20110624 66.24 66.53 65.49 65.70 2591505
20110627 65.87 66.79 65.62 66.59 1809454
20110628 66.77 67.29 66.62 67.02 1636607
20110629 67.52 67.68 67.20 67.60 1670232
20110630 67.77 68.59 67.53 68.17 1619397
20110701 68.09 69.45 68.00 69.35 1589990
20110705 69.10 69.35 68.07 68.51 2058765
20110706 68.63 68.91 68.14 68.27 1741620
20110707 69.00 69.19 68.15 69.15 2446642
20110708 68.65 68.65 67.96 68.29 2162841
20110711 67.60 68.04 67.31 67.45 1762501
20110712 67.25 67.58 66.68 66.76 1645525
20110713 67.14 67.40 66.24 66.45 1444372
20110714 66.53 66.54 65.13 65.28 2579907
20110715 65.38 65.38 63.76 64.36 2835175
20110718 63.98 64.15 63.14 63.54 1938620
20110719 63.89 64.06 63.47 63.97 2263636
20110720 64.60 64.81 63.72 63.98 2976857
20110721 64.27 65.79 64.09 65.47 1992188
20110722 65.50 65.50 64.69 64.76 1695377
20110725 64.47 65.40 64.10 65.08 2388811
20110726 64.87 65.03 64.28 64.32 1828094
20110727 64.96 64.98 62.35 62.78 3358940
20110728 62.70 63.73 61.89 61.97 2849387
20110729 61.62 62.78 60.88 62.33 2760617
20110801 62.61 62.61 60.68 61.75 4436097
20110802 61.41 62.25 60.52 60.52 3306903
20110803 60.45 60.83 59.21 60.28 2936408
20110804 59.11 59.58 57.78 57.83 4344485
20110805 58.60 59.35 57.32 58.94 5351565
20110808 57.52 58.29 55.60 55.62 6373951
20110809 55.60 57.23 53.16 57.10 7726711
20110810 55.95 55.95 53.25 53.40 5007855
20110811 53.65 57.02 53.58 56.26 4159948
20110812 56.82 56.93 55.63 55.96 4315842
20110815 56.57 57.47 56.37 57.42 2556184
20110816 56.23 57.17 56.01 56.75 1919707
20110817 56.99 57.24 55.83 56.60 2690979
20110818 54.78 54.97 52.83 53.26 4029963
20110819 52.56 53.84 52.50 52.57 4155247
20110822 53.58 53.88 52.96 53.24 2882621
20110823 53.41 54.44 53.05 54.44 2447408
20110824 54.41 55.91 54.28 55.80 1922331
20110825 56.09 56.43 54.69 54.88 1996998
20110826 54.54 56.25 53.70 56.05 2172570
20110829 56.67 57.67 56.60 57.64 1511496
20110830 57.59 58.81 56.99 58.50 2313159
20110831 58.94 59.36 58.05 58.62 1907572
20110901 58.62 59.15 57.55 57.72 1811805
20110902 56.77 56.77 55.56 55.74 2430791
20110906 54.22 55.26 53.71 55.16 2860757
20110907 55.91 56.58 55.44 56.12 2894319
20110908 55.48 56.37 55.16 55.25 2489169
20110909 54.48 54.69 53.42 53.97 2841516
20110912 53.59 53.92 52.84 53.88 2949964
20110913 53.94 54.89 53.47 53.96 2758212
20110914 54.27 55.49 53.00 54.76 3485755
20110915 55.09 56.20 55.08 56.00 2652934
20110916 56.48 56.48 55.07 55.43 4745590
20110919 54.58 55.25 54.24 55.04 2705628
20110920 55.28 55.48 54.43 54.47 2194107
20110921 54.70 54.81 52.34 52.39 2837034
20110922 51.30 51.41 50.56 51.11 3754142
20110923 49.37 51.86 49.35 51.15 3110668
20110926 51.67 52.55 51.27 52.00 3133736
20110927 52.68 54.12 52.68 53.32 2745859
20110928 53.39 53.92 52.46 52.54 2275224
20110929 53.40 54.19 52.22 53.22 1931404
20110930 52.55 53.38 52.03 52.04 2658838
20111003 52.00 52.80 50.86 50.92 2427948
20111004 50.33 52.32 50.05 52.24 3607650
20111005 52.37 53.35 52.02 53.23 2725212
20111006 53.36 54.39 53.10 54.37 1634043
20111007 54.82 55.61 54.38 54.92 2627957
20111010 55.86 56.89 55.86 56.89 1718938
20111011 56.44 56.99 56.39 56.70 1918870
20111012 57.22 58.31 56.94 57.66 1921147
20111013 57.09 57.23 56.18 57.01 1437147
20111014 57.72 57.87 56.81 57.22 1768271
20111017 57.05 57.47 56.07 56.20 1882224
20111018 56.28 58.36 55.66 57.77 2135174
20111019 57.83 58.34 57.51 57.62 1961698
20111020 57.76 58.53 57.01 58.24 2165099
20111021 58.66 60.25 58.64 60.25 3501738
20111024 60.21 60.79 59.90 60.53 2022848
20111025 60.17 60.95 59.58 60.19 2583287
20111026 61.26 61.26 58.62 58.93 4512457
20111027 60.47 61.03 59.32 60.51 2922109
20111028 60.44 61.10 59.98 60.38 2179411
20111031 59.92 60.44 59.20 59.20 2192855
20111101 57.91 58.29 56.07 56.66 3209213
20111102 57.59 57.76 56.97 57.14 2992800
20111103 57.62 59.00 57.62 58.69 2807289
20111104 58.24 58.59 57.62 58.52 1400717
20111107 58.34 59.29 57.97 59.21 1454603
20111108 59.66 60.11 58.88 60.07 1856744
20111109 58.71 58.93 57.85 58.07 2095058
20111110 58.94 59.00 58.05 58.46 1976009
20111111 59.30 60.76 59.30 60.61 2032606
20111114 60.41 61.22 60.06 60.24 1817929
20111115 60.23 61.20 59.80 60.86 1527138
20111116 60.28 60.49 59.73 59.97 2714912
20111117 59.79 59.79 58.00 58.49 1859129
20111118 59.15 59.15 58.11 58.88 2218985
20111121 57.96 58.39 56.52 58.17 2904869
20111122 58.23 58.86 57.32 58.68 3939333
20111123 57.85 57.88 55.89 55.93 3169422
20111125 56.05 57.32 56.03 56.38 990011
20111128 58.94 59.35 58.33 59.08 2718057
20111129 59.35 59.54 58.80 58.93 2098744
20111130 60.73 61.22 60.43 60.93 3572321
20111201 60.94 61.75 60.85 61.33 1548497
20111202 61.68 62.13 60.53 60.61 2360261
20111205 61.64 61.68 60.25 60.55 2282847
20111206 60.61 61.19 60.44 60.74 1521717
20111207 60.13 60.91 59.67 60.56 1457856
20111208 60.33 60.66 59.01 59.17 1837120
20111209 59.61 60.21 59.51 60.01 1924942
20111212 59.57 59.92 58.61 59.04 1252069
20111213 59.50 59.90 58.28 58.57 1522693
20111214 58.47 58.81 58.21 58.30 1298257
20111215 58.95 59.13 58.24 58.38 1708964
20111216 58.46 59.39 57.74 58.29 2979898
20111219 58.15 58.93 57.47 57.61 1236781
20111220 58.50 60.07 58.49 59.80 1606504
20111221 59.77 59.93 59.08 59.75 1636212
20111222 59.93 61.20 59.68 61.00 1286439
20111223 61.08 61.40 60.48 61.20 957375
20111227 61.23 61.60 60.87 61.39 706376
20111228 61.41 61.68 60.60 60.83 1232878
20111229 61.08 61.81 60.88 61.72 1183220
20111230 61.80 62.06 61.24 61.25 1093229
20120103 62.69 63.24 62.57 62.72 1825301
20120104 63.24 63.63 62.62 62.83 2039220
20120105 62.49 62.54 61.57 62.16 1819121
20120106 62.35 62.50 61.96 62.37 1938712
20120109 62.56 63.16 62.06 63.06 2238827
20120110 64.29 64.97 63.63 64.50 3013618
20120111 64.14 64.74 64.05 64.64 1390742
20120112 64.81 65.57 64.61 65.43 4909936
20120113 64.78 65.46 64.57 65.12 4098715
20120117 65.76 66.25 65.76 65.90 2643787
20120118 65.90 66.56 65.72 66.49 1916804
20120119 66.70 67.25 66.43 67.04 1365437
20120120 67.15 67.46 66.63 67.28 2137609
20120123 67.17 67.67 66.54 66.60 1879321
20120124 66.23 66.70 65.86 66.23 2045625
20120125 65.44 66.62 64.50 66.45 3816912
20120126 65.53 66.73 65.35 66.39 1900109
20120127 66.16 66.16 65.22 65.31 1522263
20120130 64.64 64.82 64.09 64.22 2507484
20120131 64.65 64.84 63.94 64.21 1987138
20120201 64.82 64.91 64.42 64.72 3022014
20120202 64.91 64.99 64.29 64.75 1480687
20120203 65.14 65.85 64.96 65.46 1864241
20120206 65.10 66.10 65.02 66.06 1569009
20120207 65.75 66.34 65.61 66.20 1381917
20120208 66.28 66.60 65.94 66.47 1788521
20120209 66.63 66.68 65.69 65.78 1682104
20120210 65.32 65.52 65.14 65.27 1537881
20120213 65.63 65.70 65.05 65.10 1941900
20120214 64.99 65.20 64.15 65.14 2131146
20120215 65.19 65.27 64.58 65.04 2091294
20120216 65.14 65.38 64.76 65.38 1350573
20120217 65.73 65.96 65.34 65.81 1201934
20120221 66.12 66.67 65.83 66.04 1429632
20120222 65.88 66.08 65.21 65.36 1532926
20120223 65.48 65.71 65.07 65.55 1133753
20120224 65.73 67.82 65.73 67.22 1956118
20120227 67.09 67.78 66.60 67.30 1462053
20120228 67.38 67.91 67.23 67.53 1385256
20120229 67.77 68.40 67.53 67.99 1982938
20120301 67.55 68.11 67.38 67.71 1729819
20120302 67.61 67.77 67.25 67.45 1139354
20120305 67.23 67.41 66.66 67.31 2033346
20120306 66.51 66.82 65.63 65.78 2485188
20120307 65.87 66.21 65.64 66.15 1169082
20120308 66.72 67.12 66.36 66.86 1290256
20120309 66.91 67.12 66.42 66.64 1217013
20120312 66.77 66.77 66.19 66.60 1272807
20120313 67.04 67.89 66.61 67.85 1650114
20120314 67.85 68.04 67.56 67.87 1199349
20120315 67.86 68.35 67.77 68.09 1631804
20120316 68.00 68.36 67.59 67.68 1898385
20120319 67.51 67.99 67.31 67.76 976282
20120320 67.41 67.48 66.85 67.16 919088
20120321 67.20 67.38 66.92 67.11 981021
20120322 66.66 67.18 66.58 67.08 1044031
20120323 67.25 67.67 67.15 67.57 1333663
20120326 67.86 68.84 67.75 68.62 2011265
20120327 68.68 68.75 68.17 68.29 1222937
20120328 68.29 68.29 67.42 67.89 1455267
20120329 67.77 67.77 66.73 67.45 1541004
20120330 67.84 68.31 67.55 68.13 1356497
20120402 68.14 69.20 67.88 68.79 1316537
20120403 68.70 68.75 67.45 67.87 1280454
20120404 67.37 67.51 66.68 67.43 1646775
20120405 67.14 67.28 66.61 66.66 1709139
20120409 65.71 66.01 65.40 65.75 1470777
20120410 65.55 65.61 64.30 64.51 1688244
20120411 63.90 65.36 63.66 64.86 1897816
20120412 65.07 65.50 64.70 65.15 1881564
20120413 64.74 65.00 64.40 64.42 1648480
20120416 64.76 65.23 64.49 64.72 1734550
20120417 65.08 65.65 64.61 65.36 1713166
20120418 65.17 65.37 64.98 65.05 1357232
20120419 65.31 65.34 64.28 64.47 1493768
20120420 64.79 65.39 64.51 65.25 1947319
20120423 64.50 64.95 64.11 64.79 1347289
20120424 64.96 65.66 64.85 65.53 1476233
20120425 65.36 65.91 62.86 63.19 3924683
20120426 62.47 63.14 62.14 62.71 2856881
20120427 63.02 63.47 62.73 63.21 2410386
20120430 63.16 63.36 62.67 63.13 2352864
20120501 63.20 64.24 62.98 63.58 2488651
20120502 63.37 63.82 63.18 63.82 2176768
20120503 64.07 64.15 63.58 63.74 2833145
20120504 63.45 63.61 62.49 62.71 2359386
20120507 62.63 63.50 62.63 63.06 2465557
20120508 62.85 63.20 62.38 63.16 2084497
20120509 62.57 62.66 62.05 62.10 1647946
20120510 62.43 62.72 62.09 62.23 1418069
20120511 62.04 63.07 61.88 62.22 2203498
20120514 61.81 62.50 61.54 62.01 1370490
20120515 61.99 62.37 61.39 61.48 1941439
20120516 61.67 62.05 60.96 60.98 1426944
20120517 61.04 61.18 59.58 59.60 1733695
20120518 60.02 60.25 59.08 59.24 2303467
20120521 59.50 60.47 59.33 60.37 1654575
20120522 60.45 60.77 59.99 60.30 1282816
20120523 60.00 60.55 59.19 60.43 1985062
20120524 59.97 60.44 58.71 59.24 2192913
20120525 58.81 59.98 58.81 59.47 1811532
20120529 59.91 60.23 59.60 60.19 1485108
20120530 59.78 59.99 59.39 59.70 1402887
20120531 59.69 60.36 59.18 59.87 1812922
20120601 59.05 59.23 58.62 58.66 1877287
20120604 58.81 58.93 57.56 57.95 2304109
20120605 57.76 58.16 57.57 57.97 2026760
20120606 58.02 59.51 58.02 59.50 1396579
20120607 59.97 60.65 59.43 59.57 2921246
20120608 59.49 59.92 59.48 59.91 1874935
20120611 60.21 60.48 59.54 59.62 1959294
20120612 59.71 60.00 59.15 59.98 1759676
20120613 59.85 59.96 59.14 59.38 1123935
20120614 59.44 60.12 59.27 59.87 1425554
20120615 60.20 60.90 60.20 60.66 2585199
20120618 60.31 61.00 59.99 60.57 1416359
20120619 60.79 61.27 60.74 60.97 1434749
20120620 60.89 60.94 59.91 60.47 1824469
20120621 60.82 60.90 59.11 59.16 1924332
20120622 59.43 59.46 58.57 59.17 2317901
20120625 58.71 58.71 58.08 58.19 1116985
20120626 58.29 58.53 57.78 57.96 1297999
20120627 58.11 59.24 58.06 59.13 1129601
20120628 58.77 59.16 58.19 59.07 1133343
20120629 60.47 61.69 60.24 61.69 1892470
20120702 61.81 62.23 61.25 61.78 2139132
20120703 61.78 62.53 61.78 62.37 839414
20120705 62.42 62.77 62.11 62.44 1110271
20120706 62.01 62.02 61.16 61.49 1035793
20120709 61.51 61.77 60.96 61.31 1350573
20120710 60.22 61.92 60.22 60.73 1355135
20120711 60.84 61.09 59.96 60.24 1229627
20120712 59.85 60.28 59.37 59.87 1032610
20120713 60.09 61.30 59.95 61.13 1384842
20120716 60.84 61.18 59.88 60.36 2070950
20120717 60.45 60.99 59.92 60.97 1574750
20120718 60.50 62.15 60.46 62.02 1510775
20120719 62.13 62.53 61.78 62.20 1673947
20120720 61.52 61.62 60.94 61.24 4959458
20120723 60.42 60.55 59.73 60.25 1909475
20120724 60.18 60.45 59.29 59.76 1894622
20120725 60.09 60.31 57.78 58.44 4289264
20120726 59.24 60.06 58.85 59.29 2473788
20120727 59.43 60.52 59.14 60.16 1793409
20120730 60.01 60.46 59.62 59.82 1538996
20120731 59.65 60.28 59.47 59.80 2040395
20120801 60.04 60.28 59.33 59.43 1736118
20120802 59.28 59.32 57.58 58.43 2232637
20120803 59.17 59.82 59.17 59.48 1580797
20120806 59.79 60.05 59.16 59.36 1285750
20120807 59.45 60.55 59.38 60.23 1491254
20120808 60.07 60.40 59.60 60.26 1482766
20120809 60.01 60.15 59.36 59.79 1696863
20120810 59.74 60.02 59.50 59.93 1177853
20120813 59.81 60.11 59.27 59.70 975956
20120814 59.98 60.31 59.65 60.13 1219760
20120815 60.02 60.75 59.89 60.51 1654426
20120816 60.50 61.94 60.50 61.61 1817704
20120817 61.08 61.99 61.03 61.93 1876162
20120820 61.69 62.45 61.47 62.33 1436297
20120821 62.35 62.76 61.95 62.71 2095352
20120822 62.44 62.66 62.07 62.49 1875631
20120823 62.22 62.44 61.65 61.84 1664717
20120824 61.67 62.36 61.38 62.29 1521066
20120827 62.44 62.58 61.82 61.85 1216153
20120828 61.60 62.15 61.50 61.98 1835846
20120829 62.09 62.39 61.59 62.07 1370943
20120830 61.69 61.92 61.06 61.57 1236310
20120831 62.06 62.32 61.60 61.75 1482130
20120904 61.78 62.08 60.77 60.94 1603713
20120905 61.14 61.41 60.60 61.06 1573795
20120906 61.55 62.90 61.36 62.89 1691028
20120907 63.05 63.43 62.92 63.34 1234507
20120910 63.10 63.23 62.49 62.51 2348916
20120911 62.49 62.54 62.11 62.19 2338625
20120912 62.41 62.47 61.83 62.09 1957854
20120913 61.91 62.50 61.29 62.32 2662317
20120914 62.44 63.34 62.40 62.94 1984908
20120917 62.75 63.25 62.61 62.79 1153557
20120918 62.76 63.01 62.60 62.82 1057967
20120919 62.73 62.92 62.21 62.69 1081308
20120920 62.34 62.57 62.07 62.47 1254134
20120921 62.66 62.99 62.26 62.35 4309634
20120924 61.95 62.64 61.49 62.56 1172654
20120925 62.68 63.09 62.37 62.65 2395279
20120926 62.77 63.33 62.71 62.78 1772933
20120927 62.93 63.05 62.31 62.64 1309303
20120928 62.31 62.65 61.90 62.32 1824600
20121001 62.24 63.81 62.21 63.55 2243140
20121002 63.58 63.85 63.09 63.43 1491042
20121003 63.80 63.80 62.98 63.12 958769
20121004 63.39 63.89 63.30 63.46 990566
20121005 63.80 64.47 63.74 63.91 1205673
20121008 63.63 63.69 63.07 63.11 1091855
20121009 63.18 63.53 62.63 62.63 1030366
20121010 62.61 62.74 61.79 61.89 1402039
20121011 62.28 62.72 62.24 62.29 949714
20121012 62.52 63.29 62.48 62.78 969508
20121015 62.92 63.03 62.59 62.84 1017942
20121016 63.20 63.99 63.01 63.84 1064164
20121017 64.02 64.50 63.55 64.26 1077114
20121018 64.12 65.28 63.89 65.13 1565448
20121019 64.83 64.92 63.69 63.80 1839833
20121022 63.73 64.28 63.20 63.78 1118809
20121023 63.05 63.14 61.76 62.88 2137172
20121024 62.29 65.30 62.19 64.38 3141426
20121025 64.80 65.12 63.60 64.21 1626201
20121026 64.17 64.28 63.40 63.94 1684531
20121031 64.38 65.06 64.13 64.66 1717276
20121101 64.86 66.24 64.60 65.93 2317007
20121102 66.24 66.37 65.20 65.35 1965655
20121105 65.35 65.35 64.56 64.94 1768763
20121106 65.15 66.44 64.87 65.78 1722014
20121107 64.65 64.68 62.47 63.24 3237871
20121108 63.11 63.24 60.92 61.10 3561848
20121109 61.08 61.89 60.92 61.21 2317323
20121112 61.24 61.32 60.66 60.96 1491746
20121113 60.45 61.39 60.40 60.55 1448893
20121114 60.71 60.73 58.90 59.08 2068523
20121115 58.98 59.41 58.73 59.02 1795717
20121116 59.06 59.45 58.60 59.01 2464202
20121119 59.65 60.70 59.49 60.70 2394079
20121120 60.62 60.64 59.95 60.55 1930067
20121121 60.59 61.33 60.40 61.13 1058689
20121123 61.34 62.12 61.11 62.12 582779
20121126 61.73 61.91 61.39 61.79 1466265
20121127 61.71 62.21 61.48 61.70 1757076
20121128 61.24 62.42 61.17 62.41 1511119
20121129 62.68 63.26 62.21 63.19 2049887
20121130 63.16 63.26 62.78 63.16 2037357
20121203 63.42 63.61 62.01 62.39 1212622
20121204 62.38 63.18 62.29 63.10 1617146
20121205 63.11 63.78 62.44 63.52 1853521
20121206 63.44 63.49 62.56 63.35 1611565
20121207 63.71 63.84 63.06 63.81 1236523
20121210 63.81 64.87 63.55 64.82 1804351
20121211 65.06 65.72 64.87 65.50 1963233
20121212 65.66 66.07 65.33 65.44 1733807
20121213 65.44 65.52 64.49 64.58 1959864
20121214 64.75 65.04 64.46 64.58 1510235
20121217 64.72 65.44 64.59 65.07 1700008
20121218 65.15 66.08 64.90 66.04 1791654
20121219 65.97 66.77 65.81 66.53 1790505
20121220 66.61 67.25 66.19 67.25 1892497
20121221 66.35 67.40 66.33 67.37 3614031
20121224 67.55 67.55 65.97 66.48 1146262
20121226 66.61 67.16 66.03 66.07 1180747
20121227 66.16 66.48 65.27 66.05 1104880
20121228 65.47 65.83 64.92 64.96 1055555
20121231 64.63 66.33 64.25 66.29 1653087
20130102 67.63 68.14 67.22 68.14 2112469
20130103 68.06 68.66 67.55 68.41 1819138
20130104 68.56 68.57 67.94 68.01 2514586
20130107 67.73 68.91 67.71 68.77 2029078
20130108 68.42 68.59 67.25 67.38 1812972
20130109 67.49 67.90 67.19 67.64 1467599
20130110 67.97 68.56 67.87 68.56 1229653
20130111 68.83 68.83 67.69 67.69 1659566
20130114 67.56 67.77 67.12 67.32 2127936
20130115 67.16 67.71 66.90 67.54 1554961
20130116 67.57 67.74 66.52 66.79 2055412
20130117 67.07 68.13 66.61 67.96 2285208
20130118 67.84 68.09 67.38 67.62 2386155
20130122 67.44 67.72 67.38 67.67 1936805
20130123 65.43 68.60 64.31 68.37 8461686
20130124 68.29 68.37 67.01 67.60 4428401
20130125 67.70 68.03 67.18 67.90 2626505
20130128 67.63 67.80 66.92 67.00 2974177
20130129 66.84 66.90 66.06 66.27 3086515
20130130 66.34 66.36 65.30 65.48 3177743
20130131 65.28 65.43 63.28 63.44 5692434
20130201 63.60 63.96 62.15 63.04 7478027
20130204 62.35 62.81 61.69 61.79 4770743
20130205 62.22 63.18 62.11 62.33 4945781
20130206 62.20 63.46 62.20 63.42 4244585
20130207 63.44 64.23 63.14 63.89 3915828
20130208 63.87 64.00 63.61 63.94 2193666
20130211 63.94 64.20 63.44 63.79 1724983
20130212 64.05 64.11 63.64 63.81 2038588
20130213 63.84 64.02 62.89 63.26 2794124
20130214 62.98 63.88 62.80 63.37 2761102
20130215 63.33 63.63 63.06 63.54 2106095
20130219 63.66 64.14 63.36 64.14 2499224
20130220 64.15 64.22 63.71 63.74 2407682
20130221 63.73 63.88 63.20 63.63 1996265
20130222 63.84 64.85 63.84 64.42 2210282
20130225 64.79 64.97 63.80 63.82 3535447
20130226 64.12 64.30 63.64 64.03 2823488
20130227 63.88 65.78 63.73 65.60 3382041
20130228 65.50 66.07 65.03 65.04 2443421
20130301 64.63 65.21 64.03 64.81 1804194
20130304 64.52 64.73 63.61 64.15 1669912
20130305 64.40 64.95 64.38 64.76 1496755
20130306 64.96 65.07 64.50 64.77 2032945
20130307 64.98 65.38 64.66 64.82 2017270
20130308 65.12 65.99 65.12 65.92 2567149
20130311 65.89 66.32 65.63 66.18 1559977
20130312 66.13 66.35 65.44 65.81 1402078
20130313 65.93 67.16 65.91 67.09 2554296
20130314 67.11 67.35 66.60 66.65 1651938
20130315 66.33 66.90 66.14 66.90 3503366
20130318 66.22 67.08 66.15 66.69 1373549
20130319 66.99 67.45 66.68 66.91 1930744
20130320 67.19 67.44 66.68 66.74 1643055
20130321 66.38 66.69 65.89 65.92 1613795
20130322 66.16 66.45 66.03 66.31 1189943
20130325 66.54 66.91 66.18 66.54 2036916
20130326 66.78 67.33 66.73 67.27 2468501
20130327 66.80 67.57 66.68 67.23 2675829
20130328 67.26 67.75 67.16 67.47 2616996
20130401 67.12 67.22 65.19 65.22 2914299
20130402 65.59 65.70 63.78 64.11 3712784
20130403 64.27 65.67 63.99 65.44 3181401
20130404 65.54 65.76 64.30 64.78 2438614
20130405 64.47 66.64 64.28 66.56 3564916
20130408 66.55 66.56 65.67 66.11 1945269
20130409 66.38 66.68 65.83 66.34 1570323
20130410 66.42 67.25 66.32 67.01 1812011
20130411 67.24 68.86 67.15 68.81 2886405
20130412 68.28 68.41 67.52 68.11 3445941
20130415 67.21 67.53 65.70 65.78 2305828
20130416 66.13 66.41 65.57 65.98 1876485
20130417 65.35 65.57 63.45 64.09 3928252
20130418 64.15 64.31 63.06 63.66 3520469
20130419 64.01 64.76 63.93 64.64 2966221
20130422 64.79 64.79 63.72 64.03 1825279
20130423 64.58 64.81 63.89 64.73 1781847
20130424 66.10 69.63 66.08 69.20 5341187
20130425 69.04 71.35 68.61 70.94 4573200
20130426 70.77 71.29 70.43 70.71 2100382
20130429 70.89 70.89 70.40 70.70 2067316
20130430 70.71 71.48 70.12 71.35 2156356
20130501 71.08 71.91 71.07 71.18 2431667
20130502 71.24 71.84 71.09 71.83 1340583
20130503 71.87 72.72 71.85 72.59 1869022
20130506 72.42 72.84 72.26 72.60 1535042
20130507 72.63 72.93 72.25 72.55 1654039
20130508 72.45 72.96 72.10 72.76 1642326
20130509 72.78 73.19 72.37 72.60 1246049
20130510 72.60 73.10 72.50 73.03 1945209
20130513 72.76 73.03 72.12 72.55 1796670
20130514 72.66 74.28 72.66 73.94 2761396
20130515 73.64 74.01 73.04 73.91 2271829
20130516 73.85 74.33 73.36 73.45 2132308
20130517 73.70 75.53 73.69 75.53 2820377
20130520 75.39 75.90 75.14 75.83 2400362
20130521 75.70 75.91 75.08 75.23 1943550
20130522 75.36 75.83 74.42 74.69 1805791
20130523 73.74 74.54 73.47 74.23 1418325
20130524 73.95 74.96 73.68 74.61 1325346
20130528 75.36 75.75 74.76 75.12 1107357
20130529 74.73 75.34 74.37 74.80 1193081
20130530 75.05 75.98 75.03 75.59 1210288
20130531 75.25 75.62 74.38 74.38 1778530
20130603 74.51 75.17 74.10 74.83 1671661
20130604 74.68 75.07 73.66 74.49 1722141
20130605 74.16 74.44 73.76 73.98 1357894
20130606 73.99 75.13 73.69 75.10 1911521
20130607 75.54 76.66 75.33 76.33 1983976
20130610 76.23 76.45 75.60 75.81 1733440
20130611 75.20 76.32 75.06 75.41 1501768
20130612 75.89 76.21 75.16 75.54 1304511
20130613 75.39 75.82 74.95 75.32 2589742
20130614 75.36 76.21 75.15 75.25 1627399
20130617 75.86 76.34 75.21 75.62 1370540
20130618 75.81 76.68 75.76 76.07 1959410
20130619 76.16 76.18 74.75 74.77 1798639
20130620 74.26 74.89 73.44 73.54 2328529
20130621 74.10 74.49 73.51 73.51 3383747
20130624 73.36 74.38 72.96 73.78 2366985
20130625 74.26 74.40 73.42 73.72 2143503
20130626 74.48 75.22 73.99 75.14 2298469
20130627 75.58 76.22 75.28 75.90 1916289
20130628 75.67 76.15 75.51 75.57 2469708
20130701 75.31 76.57 75.21 76.22 2343352
20130702 75.99 76.50 75.40 75.85 2947564
20130703 75.70 76.36 75.20 76.12 911677
20130705 76.80 77.31 76.39 77.17 1206238
20130708 77.64 77.88 77.13 77.46 2932023
20130709 77.93 78.25 77.46 77.59 1999556
20130710 77.72 78.66 77.65 78.31 2299777
20130711 79.02 80.37 78.91 80.11 2875828
20130712 79.94 80.70 79.90 80.26 2364000
20130715 80.30 81.21 80.21 81.19 1609484
20130716 81.26 81.50 80.60 80.65 3239243
20130717 80.67 81.07 80.27 80.58 1050518
20130718 80.89 81.76 80.73 81.34 1598780
20130719 81.43 82.27 81.17 82.00 3041531
20130722 81.77 82.40 81.55 81.84 1952932
20130723 82.05 82.16 81.40 81.64 1512738
20130724 82.61 84.14 82.53 82.89 3083832
20130725 82.98 83.48 82.23 83.36 1652402
20130726 82.90 83.42 82.64 83.42 1176288
20130729 82.39 82.91 81.61 82.61 2084054
20130730 82.75 83.57 82.59 83.22 1540115
20130731 83.07 83.72 82.66 82.92 2936757
20130801 83.36 84.50 83.33 84.35 1568933
20130802 84.22 85.06 83.99 85.01 1813165
20130805 84.57 85.33 84.09 85.20 1593119
20130806 84.80 85.36 84.75 84.86 1707053
20130807 84.82 85.06 84.33 84.55 2187387
20130808 84.90 85.31 84.39 84.55 1027669
20130809 84.56 84.80 84.01 84.45 1376779
20130812 84.17 84.25 83.31 83.34 1302367
20130813 83.37 83.74 82.86 83.56 1303087
20130814 83.59 83.60 82.74 82.87 1424843
20130815 82.04 82.37 81.34 81.43 1205929
20130816 81.11 81.91 81.04 81.37 1509135
20130819 81.06 82.15 81.04 81.76 1337771
20130820 81.75 82.37 81.67 81.72 908692
20130821 81.62 81.88 81.17 81.33 1116285
20130822 81.62 82.29 81.49 82.10 1052062
20130823 82.07 82.31 81.80 82.21 982384
20130826 82.27 82.78 81.85 81.85 1578916
20130827 81.36 81.96 80.38 80.56 1312659
20130828 80.52 80.99 79.90 80.50 1302572
20130829 80.34 81.39 80.12 81.21 1040843
20130830 81.27 81.33 80.65 80.89 1213134
20130903 81.93 82.33 81.59 81.96 1275710
20130904 81.74 82.67 81.64 82.58 2072630
20130905 82.43 82.64 81.94 82.58 862995
20130906 82.69 82.75 81.38 82.17 1002248
20130909 82.35 83.06 82.35 82.86 1133267
20130910 83.17 84.30 83.09 84.28 1388100
20130911 83.85 84.52 83.67 84.43 1104243
20130912 84.55 84.66 83.94 84.17 958609
20130913 84.39 84.80 83.86 84.66 949243
20130916 85.08 85.82 84.95 85.57 1244319
20130917 84.19 86.67 84.19 86.61 1354239
20130918 86.47 87.23 85.59 86.85 1358356
20130919 86.84 87.39 86.38 87.11 1317187
20130920 87.08 87.16 85.60 85.65 1738238
20130923 85.56 86.09 85.12 85.41 1331493
20130924 85.36 85.82 85.28 85.43 1580872
20130925 85.54 85.66 85.09 85.25 1325730
20130926 85.19 85.95 85.08 85.75 847351
20130927 85.41 85.87 85.24 85.78 1158997
20130930 83.80 85.41 83.72 85.04 1745134
20131001 84.97 85.98 84.96 85.97 1160335
20131002 85.54 85.54 84.21 85.03 1341374
20131003 84.98 84.98 82.77 83.54 1515722
20131004 83.43 83.83 82.99 83.47 938025
20131007 82.94 84.35 82.83 83.72 1268403
20131008 83.86 84.04 82.51 82.56 1534866
20131009 82.67 83.04 81.78 82.43 1547141
20131010 83.16 85.49 83.09 85.49 1805407
20131011 85.49 85.84 85.23 85.83 985111
20131014 85.22 86.01 84.89 85.88 725414
20131015 85.96 86.07 84.61 84.94 805573
20131016 85.25 85.71 85.03 85.63 1047991
20131017 85.55 86.56 85.27 86.44 819376
20131018 86.53 86.61 85.99 86.46 1390812
20131021 86.66 86.79 86.00 86.07 2024719
20131022 86.51 86.74 86.06 86.23 2145263
20131023 86.94 87.03 83.95 84.34 2464159
20131024 84.31 85.24 83.91 85.21 2081975
20131025 85.01 86.36 84.65 86.32 1950388
20131028 86.18 86.23 85.42 85.73 1789355
20131029 85.89 85.99 85.19 85.95 1802238
20131030 86.16 86.51 84.46 84.59 2101196
20131031 84.72 85.02 84.24 84.73 1479252
20131101 84.94 85.81 84.76 85.24 897387
20131104 85.54 85.65 85.05 85.17 818864
20131105 85.14 85.62 84.86 85.19 1105758
20131106 85.67 85.92 85.29 85.75 1218941
20131107 85.79 86.06 84.84 84.90 1380179
20131108 84.86 85.54 84.69 85.29 1459928
20131111 85.31 85.39 85.13 85.26 1011592
20131112 84.86 85.34 84.74 84.83 1036744
20131113 84.61 85.24 84.47 85.17 1887611
20131114 85.58 86.01 85.30 86.01 2289017
20131115 85.89 86.83 85.38 86.76 1624233
20131118 87.05 87.96 86.96 87.34 1439071
20131119 87.21 87.96 87.10 87.84 1836898
20131120 87.93 88.44 87.34 87.65 1726782
20131121 88.03 89.16 87.86 89.10 1837205
20131122 88.94 90.20 88.73 90.13 1572907
20131125 90.28 90.46 89.30 89.67 1148087
20131126 89.71 90.27 89.68 89.90 1027236
20131127 89.97 90.72 89.90 90.25 906180
20131129 90.30 90.47 89.56 89.65 793610
20131202 89.39 90.06 89.02 89.22 1162401
20131203 89.09 89.36 88.05 88.36 1225485
20131204 88.03 88.78 86.90 87.52 1633537
20131205 87.32 88.28 87.15 87.27 901783
20131206 88.08 88.80 87.81 88.80 1066088
20131209 88.90 88.98 88.43 88.54 705681
20131210 88.25 88.96 88.02 88.56 913030
20131211 88.75 88.91 87.22 87.73 1967769
20131212 87.51 88.12 87.45 87.92 1166695
20131213 87.92 88.63 87.42 88.28 1204525
20131216 88.50 89.34 88.31 88.93 1227734
20131217 89.27 89.49 89.01 89.43 1149416
20131218 89.39 91.56 89.01 91.50 1970018
20131219 90.91 91.09 90.03 90.63 1396231
20131220 90.61 91.85 90.61 91.32 1873194
20131223 91.79 91.85 90.97 91.14 1042368
20131224 91.27 91.71 91.10 91.71 366439
20131226 91.89 92.86 91.89 92.76 804448
20131227 92.42 92.96 92.38 92.92 965788
20131230 92.89 93.01 92.58 93.01 1037869
20131231 92.66 93.66 92.29 93.45 1103100
20140102 92.77 93.43 92.47 92.67 1857142
20140103 92.68 93.28 92.27 92.66 1069053
20140106 92.87 93.18 91.97 92.39 1617382
20140107 92.62 93.56 92.59 93.17 1503790
20140108 93.07 93.21 92.13 92.64 1883521
20140109 92.94 93.86 92.91 93.14 1889962
20140110 93.50 93.54 92.46 93.01 1492646
20140113 92.81 94.17 92.62 92.93 1887917
20140114 93.35 93.85 92.92 93.85 1697132
20140115 93.69 95.08 93.39 94.04 2712230
20140116 93.90 94.28 93.64 93.85 790097
20140117 93.85 94.37 93.79 93.92 1777286
20140121 94.29 95.30 93.67 93.76 1700645
20140122 94.56 98.97 92.33 98.04 5510249
20140123 98.34 100.15 98.31 99.91 3121153
20140124 98.42 98.59 96.51 96.72 3561180
20140127 96.27 98.74 96.27 98.33 3197591
20140128 98.40 100.08 98.40 98.87 3627555
20140129 98.16 98.37 96.84 97.41 2577955
20140130 97.53 99.08 97.50 98.86 2402818
20140131 97.60 100.53 97.23 99.67 3358599
20140203 99.36 100.12 96.81 96.88 2766610
20140204 99.19 99.94 97.15 98.07 7948033
20140205 97.65 98.22 96.00 97.28 4122370
20140206 98.53 99.94 98.01 99.58 3438899
20140207 100.22 102.89 99.87 102.50 3210907
20140210 101.53 101.96 100.78 100.85 2805033
20140211 101.10 102.07 100.90 101.55 1981189
20140212 101.62 102.13 101.37 101.98 2041974
20140213 101.37 102.33 101.23 102.05 1656327
20140214 101.94 104.73 101.55 104.63 2622069
20140218 104.36 105.48 103.87 105.04 2283790
20140219 104.61 105.51 103.35 103.56 2807879
20140220 103.94 106.25 103.82 106.00 2416134
20140221 106.32 106.46 105.33 105.71 2465941
20140224 105.53 107.80 105.27 107.00 2685903
20140225 106.85 107.49 106.23 106.52 2124815
20140226 106.49 106.94 105.65 106.28 2172894
20140227 106.23 107.27 105.67 107.21 1925284
20140228 107.27 108.46 107.03 107.77 2319875
20140303 106.31 109.18 105.99 108.82 3176449
20140304 109.33 111.73 109.30 110.84 3701757
20140305 110.58 111.27 109.88 110.03 2273626
20140306 109.02 110.31 108.93 109.64 2632336
20140307 109.03 110.27 108.83 109.68 2685802
20140310 108.73 109.48 108.23 108.62 2227377
20140311 108.06 108.84 107.16 107.22 1936566
20140312 106.74 107.69 106.29 107.61 1823027
20140313 107.81 108.53 105.56 106.24 3055693
20140314 106.10 106.71 105.47 105.89 2485660
20140317 104.64 107.16 104.57 106.65 1785621
20140318 107.13 107.86 106.92 107.63 2067690
20140319 107.88 108.54 105.74 106.27 2221583
20140320 106.20 106.62 105.14 105.51 2091170
20140321 106.53 106.68 105.31 105.35 5236922
20140324 105.76 106.21 103.95 104.85 2227682
20140325 105.39 106.76 105.08 105.91 1881271
20140326 106.44 107.06 104.93 104.93 2107637
20140327 104.48 105.49 103.79 104.65 1924165
20140328 104.71 106.33 104.66 105.96 1530489
20140331 106.74 107.41 106.44 107.16 1741710
20140401 107.39 107.96 106.90 107.90 1464826
20140402 107.99 109.41 107.97 108.82 1700035
20140403 109.16 109.52 108.42 109.09 1218841
20140404 109.55 110.02 106.26 106.54 2085783
20140407 106.54 107.48 105.40 105.91 2376797
20140408 105.91 106.25 104.38 104.66 2443070
20140409 105.04 107.05 104.94 106.91 1713268
20140410 107.14 107.57 104.55 104.61 1469021
20140411 104.27 105.03 103.85 103.90 1463059
20140414 104.31 104.91 103.13 104.03 1736309
20140415 104.35 105.80 103.61 105.59 1727921
20140416 106.33 107.06 105.58 107.05 1207392
20140417 107.30 108.35 106.49 107.92 1573208
20140421 108.05 108.46 107.29 108.16 1293490
20140422 108.22 108.76 106.88 106.91 2042199
20140423 107.24 110.93 105.43 110.42 2288569
20140424 110.63 110.82 108.77 109.27 2037955
20140425 108.85 109.24 107.60 107.87 1271663
20140428 108.72 108.76 105.47 106.27 2672068
20140429 107.41 107.94 107.00 107.13 2831228
20140430 107.25 108.75 106.72 108.31 2434491
20140501 108.37 109.63 108.04 108.63 1900319
20140502 108.82 110.53 108.57 109.85 2147093
20140505 109.45 110.82 109.26 110.71 2140120
20140506 110.18 111.06 110.01 110.55 1814120
20140507 110.83 111.20 110.05 110.79 2530088
20140508 110.80 111.39 110.27 110.76 2151236
20140509 110.69 111.61 109.92 111.61 2152348
20140512 111.82 113.74 111.75 113.65 2437421
20140513 113.80 114.75 113.55 114.09 2248854
20140514 114.14 114.66 113.38 113.46 1979242
20140515 113.37 113.63 111.91 112.04 2132339
20140516 112.14 112.51 111.26 112.38 2561414
20140519 111.75 113.80 111.64 113.62 2049172
20140520 112.85 113.37 111.46 111.90 1873035
20140521 112.10 113.53 112.08 113.45 1567145
20140522 113.50 114.04 113.12 113.78 1327040
20140523 113.83 114.67 113.78 114.29 1487615
20140527 114.54 115.27 114.29 115.14 1163737
20140528 114.86 116.52 114.35 116.33 2169325
20140529 116.30 116.96 115.61 116.74 1913254
20140530 116.47 116.99 115.75 116.89 1890618
20140602 116.88 117.24 116.40 116.79 1524601
20140603 115.78 117.52 115.78 117.13 2112937
20140604 117.09 117.42 116.63 117.13 1528643
20140605 117.51 119.65 117.43 119.63 1989954
20140606 119.51 120.27 119.22 119.57 1891326
20140609 119.74 120.41 119.04 119.36 2268863
20140610 119.29 119.83 118.74 119.56 1602715
20140611 119.07 119.48 118.36 118.62 1594833
20140612 118.52 118.82 116.89 117.22 1060359
20140613 117.52 118.32 117.03 117.90 966581
20140616 117.66 118.46 117.46 117.96 1264387
20140617 118.02 118.13 116.96 117.86 1210525
20140618 118.08 118.54 117.22 118.39 936265
20140619 118.41 118.92 117.74 118.79 1270046
20140620 118.45 118.85 118.19 118.30 2233494
20140623 118.57 118.57 117.19 117.50 1205776
20140624 116.88 117.61 115.41 115.47 1499034
20140625 115.48 116.19 114.99 116.00 1228715
20140626 116.07 116.15 114.95 115.76 918782
20140627 115.56 116.52 115.53 116.27 1538445
20140630 116.19 116.33 115.17 115.33 1244479
20140701 114.58 116.47 114.07 115.85 2185326
20140702 115.59 115.85 114.54 114.91 1491965
20140703 115.45 115.92 115.16 115.42 893490
20140707 115.57 115.63 114.75 115.16 1399188
20140708 115.08 115.16 113.73 114.21 1323097
20140709 114.41 115.09 113.94 115.03 1100453
20140710 113.48 115.52 113.45 114.94 1179258
20140711 115.08 116.42 114.72 116.25 1521114
20140714 116.49 116.85 115.81 116.08 1564939
20140715 116.29 117.49 116.27 116.91 1604945
20140716 117.35 117.54 116.55 116.91 802925
20140717 116.46 116.95 115.45 115.50 799909
20140718 116.05 117.27 115.91 117.04 1432258
20140721 116.88 117.86 116.50 117.74 832778
20140722 118.10 118.53 117.74 117.94 1389840
20140723 119.73 120.49 118.50 120.11 2930454
20140724 120.10 121.30 120.03 120.86 2193368
20140725 120.34 121.54 120.24 120.52 1226903
20140728 120.09 120.49 119.10 119.86 1245699
20140729 119.86 120.09 118.57 118.57 995112
20140730 118.62 119.36 117.94 118.60 1190315
20140731 117.72 118.26 115.85 116.17 2179295
20140801 115.82 117.47 115.82 116.78 1548153
20140804 116.78 117.00 115.31 116.63 1824272
20140805 116.40 117.89 115.56 115.75 1924185
20140806 114.97 115.39 114.01 114.16 1836032
20140807 114.15 115.50 113.51 113.80 1574388
20140808 114.01 116.69 114.01 116.56 1883174
20140811 117.25 117.90 116.82 117.21 1144881
20140812 117.12 117.99 116.26 116.62 941637
20140813 117.24 118.69 117.04 118.51 925856
20140814 118.74 119.31 118.44 118.51 970988
20140815 118.94 119.38 117.94 118.73 1889306
20140818 119.58 120.87 119.55 120.56 1084974
20140819 120.78 121.35 120.68 121.18 1060247
20140820 121.03 123.11 120.87 122.85 1227104
20140821 122.84 123.61 122.50 123.04 1261179
20140822 123.03 123.74 122.49 123.21 1127392
20140825 123.55 124.21 122.99 123.78 1173931
20140826 124.02 124.25 123.62 123.76 764226
20140827 123.96 124.12 123.04 123.35 883036
20140828 123.06 123.15 122.31 122.76 1089497
20140829 122.42 122.97 122.01 122.62 1146490
20140902 122.72 123.20 121.91 122.03 1720137
20140903 122.92 124.34 122.84 124.29 2153865
20140904 124.31 125.57 123.87 124.06 1500709
20140905 124.09 124.86 122.93 124.81 1467338
20140908 124.62 125.80 124.40 125.12 1487039
20140909 125.12 126.37 125.07 125.61 1616102
20140910 125.48 127.03 125.38 126.77 1209212
20140911 126.44 126.55 125.69 125.97 1248212
20140912 125.96 126.04 125.15 125.75 1032504
20140915 125.69 126.48 125.13 126.20 1104976
20140916 125.95 127.68 125.53 127.09 1259470
20140917 127.34 128.24 126.68 127.58 990187
20140918 127.94 128.77 127.90 128.62 1128397
20140919 129.33 129.50 128.35 128.78 2480141
20140922 128.61 128.72 127.23 127.36 1161869
20140923 126.96 127.37 125.23 125.32 1611981
20140924 125.49 126.55 125.25 126.33 1295958
20140925 126.22 126.35 124.06 124.37 1438490
20140926 124.83 127.29 124.60 127.04 1577403
20140929 126.15 127.82 125.94 126.84 1310331
20140930 126.85 127.73 126.24 126.44 1829901
20141001 125.52 125.57 123.47 123.65 1939262
20141002 122.45 123.01 119.94 121.17 5776877
20141003 121.99 123.15 121.80 122.91 2693638
20141006 123.52 124.28 121.76 122.48 1501413
20141007 122.17 122.32 120.04 120.07 1792911
20141008 120.27 123.32 119.54 123.15 1767100
20141009 123.19 123.36 120.96 121.50 2090900
20141010 121.67 122.45 120.55 121.22 2437300
20141013 122.19 123.09 118.16 118.27 2319600
20141014 118.53 120.15 118.13 118.61 2469000
20141015 117.60 118.67 114.73 117.98 2292700
20141016 115.99 118.64 115.63 117.85 2157100
20141017 119.01 121.50 119.01 120.87 1929900
20141020 120.51 121.35 120.28 121.30 1114000
20141021 121.19 124.19 121.19 123.89 1781000
20141022 127.18 128.22 125.59 126.31 2620900
20141023 128.59 131.44 128.47 130.34 2192400
20141024 130.34 132.54 129.86 132.50 1407800
20141027 132.33 133.29 131.84 133.09 1988500
20141028 133.80 136.60 133.74 136.60 2041100
20141029 136.42 136.92 135.60 136.45 1828900
20141030 135.56 139.02 134.67 138.29 2275000
20141031 139.79 140.78 138.63 139.76 2758600
20141103 139.76 140.42 138.72 139.72 2339100
20141104 139.65 140.89 139.30 140.79 1965200
20141105 141.14 142.38 140.27 141.95 1916100
20141106 142.00 142.57 141.36 141.56 1490900
20141107 141.50 141.73 139.73 140.14 1994800
20141110 140.30 141.47 139.92 140.82 1762500
20141111 141.05 142.12 141.01 141.30 1276600
20141112 140.88 141.65 140.71 141.30 1226700
20141113 140.98 143.50 140.89 142.71 1977400
20141114 142.61 143.42 141.55 142.66 1768500
20141117 142.21 142.94 141.70 142.05 1298600
20141118 142.24 144.70 141.93 143.93 1349000
20141119 143.51 143.64 142.47 143.37 1069700
20141120 142.76 143.93 141.97 143.75 1103000
20141121 145.35 145.72 144.27 144.59 1404900
20141124 145.09 145.92 144.64 144.88 1631900
20141125 145.40 145.44 144.56 144.60 1614600
20141126 144.90 145.05 144.39 144.53 1552800
20141128 145.31 146.13 145.03 145.36 840100
20141201 145.00 145.20 143.70 143.76 1823400
20141202 144.09 144.64 143.87 144.22 1441500
20141203 144.75 145.39 144.33 145.13 1980500
20141204 145.32 145.32 144.10 144.88 1365300
20141205 145.00 145.50 144.72 145.15 1812400
20141208 145.25 145.63 144.30 144.96 2135500
20141209 143.56 145.65 142.94 145.02 1850400
20141210 144.66 144.83 140.94 141.14 1993800
20141211 141.76 143.35 141.67 142.40 1599100
20141212 141.01 141.29 137.34 137.41 2988700
20141215 137.67 138.60 135.49 135.61 2468200
20141216 135.43 138.95 135.05 136.40 2210100
20141217 136.60 137.87 135.48 137.23 1954400
20141218 138.72 140.25 138.72 139.82 3152600
20141219 140.12 140.84 139.75 139.83 4001500
20141222 140.68 142.01 140.21 141.40 3251700
20141223 142.14 142.38 141.17 141.31 1553800
20141224 141.60 142.05 141.43 141.54 815300
20141226 141.93 142.08 141.30 141.39 570700
20141229 141.00 141.31 140.23 140.67 985400
20141230 140.62 140.73 139.45 139.63 947500
20141231 139.20 139.89 137.51 137.62 1149900