20000103 40.61 40.92 39.74 40.25 1855920
20000104 39.94 40.17 39.23 39.89 2129448
20000105 40.06 40.21 39.07 39.70 2784992
20000106 39.70 40.49 39.27 40.29 3289477
20000107 40.92 41.51 40.53 41.47 2949236
20000110 41.87 42.81 41.27 42.42 3169710
20000111 42.81 42.89 40.92 41.47 2143267
20000112 41.43 41.55 40.76 41.16 2102444
20000113 41.31 41.87 40.57 41.51 2632980
20000114 41.55 41.55 40.73 41.20 1795242
20000118 41.12 41.12 40.17 40.33 3113162
20000119 41.08 41.16 39.74 40.41 2238573
20000120 40.45 41.55 40.33 40.45 2838522
20000121 41.63 41.63 40.25 40.73 3463887
20000124 40.45 40.53 38.56 39.70 3014361
20000125 40.45 40.45 38.32 39.19 2896023
20000126 39.78 41.27 39.78 40.88 4376121
20000127 40.88 41.59 40.68 40.96 3519005
20000128 40.61 40.88 39.15 39.74 1678810
20000131 39.74 39.74 38.25 39.11 2927792
20000201 38.99 39.42 38.05 38.76 2306716
20000202 38.21 38.84 38.01 38.79 3047559
20000203 38.28 39.31 38.28 39.31 3004831
20000204 39.31 39.66 38.16 38.76 2766090
20000207 38.40 38.72 37.81 38.64 1999038
20000208 39.03 39.62 38.91 38.99 2687622
20000209 38.96 38.96 37.89 38.40 2887128
20000210 38.16 38.16 36.04 36.90 2902377
20000211 36.75 36.79 34.43 36.48 4677129
20000214 36.99 37.14 35.73 36.08 2166617
20000215 35.25 36.87 35.25 36.51 2882363
20000216 36.24 36.55 35.25 36.04 2419018
20000217 36.04 36.36 34.51 34.63 3106331
20000218 34.15 34.55 32.66 33.28 3115544
20000222 33.37 35.41 33.37 34.82 2727491
20000223 34.66 35.33 34.27 34.55 3383671
20000224 34.63 34.94 33.05 33.52 4148023
20000225 32.81 33.17 32.14 32.38 2996730
20000228 32.30 33.13 31.95 32.68 3836532
20000229 32.74 33.05 32.42 32.42 3614629
20000301 32.38 32.42 30.53 30.77 4852332
20000302 30.85 31.32 30.45 31.01 3726930
20000303 31.16 33.13 31.09 32.62 3075833
20000306 31.83 32.19 30.89 31.87 2952095
20000307 26.60 29.31 26.44 28.56 12654217
20000308 29.60 31.70 29.32 31.03 9054660
20000309 31.03 31.78 30.59 31.78 4161470
20000310 31.66 31.85 29.40 30.08 5048916
20000313 29.37 30.39 29.20 30.20 3252861
20000314 30.23 30.32 29.01 29.44 3801375
20000315 29.20 32.77 29.13 32.21 5377582
20000316 33.24 36.33 32.92 35.22 5498877
20000317 34.75 36.05 33.52 34.19 4344203
20000320 34.19 34.63 33.56 33.84 3041068
20000321 33.91 34.79 33.12 33.56 2931303
20000322 32.68 33.40 32.29 32.80 2410112
20000323 32.77 34.07 32.57 33.84 3495136
20000324 33.84 34.79 33.40 33.63 3046912
20000327 33.63 34.19 32.80 32.92 2515140
20000328 32.29 33.24 32.29 32.73 3000795
20000329 32.73 33.75 32.68 33.63 3455652
20000330 33.95 36.60 33.72 35.85 4169367
20000331 36.01 36.88 34.94 35.50 3957574
20000403 35.69 37.55 35.58 37.55 2516403
20000404 37.55 38.86 35.62 37.39 3792846
20000405 37.39 37.39 35.38 35.38 2701505
20000406 35.93 36.13 35.14 35.53 1748358
20000407 35.62 36.01 35.26 35.62 1301555
20000410 35.53 36.72 35.34 35.50 2532513
20000411 35.74 37.16 35.53 36.45 2518614
20000412 36.37 38.27 36.37 37.71 3880027
20000413 37.71 38.31 36.41 38.31 3719248
20000414 37.36 37.43 35.42 36.01 3169945
20000417 35.38 37.20 34.19 37.20 3777684
20000418 36.88 37.36 36.09 36.88 3995479
20000419 36.88 36.96 36.45 36.72 2440436
20000420 36.72 37.99 36.48 37.76 2456545
20000424 37.36 38.27 37.28 38.23 2823116
20000425 38.27 39.10 37.28 38.62 5301456
20000426 38.15 38.38 37.64 37.99 3345096
20000427 37.36 37.67 36.84 37.28 2762310
20000428 36.88 37.12 35.65 36.69 2651755
20000501 35.77 37.08 35.77 36.17 2337935
20000502 36.21 36.76 35.58 36.64 2815535
20000503 36.09 36.69 36.09 36.60 1683920
20000504 36.64 37.32 36.13 37.00 2838278
20000505 37.04 37.55 36.60 37.32 2478183
20000508 36.96 37.64 36.88 37.12 1410058
20000509 37.43 38.50 37.32 38.27 1920035
20000510 37.99 38.38 37.52 37.99 2429538
20000511 38.15 39.41 37.95 38.98 2206374
20000512 38.82 38.82 37.43 38.13 1610795
20000515 38.15 39.26 38.03 38.62 1731143
20000516 38.78 39.57 37.99 38.78 1895239
20000517 38.54 39.85 38.38 39.61 1998055
20000518 39.18 39.29 38.23 38.54 1814375
20000519 37.91 38.31 37.67 38.31 1731301
20000522 39.10 39.10 37.87 37.99 2258177
20000523 37.83 38.03 36.57 37.83 1723562
20000524 37.87 38.50 37.83 37.87 1330458
20000525 37.71 37.76 36.76 37.00 1759255
20000526 37.04 37.12 36.29 36.72 1273600
20000530 36.80 37.32 36.76 37.12 2270180
20000531 37.04 38.59 36.72 38.31 3153519
20000601 37.99 39.29 37.79 38.78 2791845
20000602 38.78 39.22 37.48 37.95 1743146
20000605 37.99 38.31 37.64 37.76 1504820
20000606 37.79 38.71 37.64 38.38 1512400
20000607 38.15 38.43 37.28 37.32 2564001
20000608 36.12 37.59 36.12 37.04 3847575
20000609 37.20 37.99 37.20 37.48 1878339
20000612 37.40 37.75 37.28 37.34 1823297
20000613 37.44 37.44 36.37 36.84 2441337
20000614 36.84 38.11 36.84 37.68 2212206
20000615 38.11 38.35 37.44 37.83 2145212
20000616 36.88 37.40 36.49 37.28 2729756
20000619 37.12 37.59 36.60 36.64 2465084
20000620 36.72 36.72 33.90 34.57 5380094
20000621 34.57 34.97 33.70 34.78 4768344
20000622 34.81 35.41 34.06 34.53 3339304
20000623 34.78 35.37 34.46 34.94 2086868
20000626 34.94 35.93 34.81 34.90 2164241
20000627 34.97 35.69 34.66 35.41 3742681
20000628 35.77 36.05 34.38 34.41 3377046
20000629 34.42 36.40 34.02 35.84 4778409
20000630 35.37 36.60 34.57 36.49 6311715
20000703 36.40 36.96 35.53 36.53 1221927
20000705 36.68 37.28 35.77 36.64 2785584
20000706 36.68 37.16 35.77 35.77 2929636
20000707 36.16 36.37 35.13 35.69 1862770
20000710 35.69 36.84 35.65 36.21 2017044
20000711 36.64 37.24 36.44 37.08 1678930
20000712 37.04 37.16 36.21 37.08 2038746
20000713 37.48 37.75 37.12 37.44 2428441
20000714 38.03 38.15 36.92 37.00 1538181
20000717 37.52 37.68 36.28 36.72 1483453
20000718 36.72 36.80 36.25 36.37 2597655
20000719 36.28 36.60 36.05 36.60 1587089
20000720 36.56 37.08 36.28 36.56 1585674
20000721 36.60 36.72 35.41 36.09 2612124
20000724 36.96 37.04 36.09 36.21 1804111
20000725 36.37 36.80 35.81 36.28 1419133
20000726 37.20 38.35 36.53 37.99 6002537
20000727 38.39 38.39 37.32 37.59 2897240
20000728 37.92 38.15 37.56 38.11 2170689
20000731 38.08 38.23 36.49 36.53 2846444
20000801 36.72 38.11 36.56 37.83 2868461
20000802 37.68 39.30 37.59 39.03 2717017
20000803 39.03 39.30 38.35 38.35 1983704
20000804 38.19 38.47 37.64 37.71 2219126
20000807 37.71 38.15 37.52 37.52 1803482
20000808 37.52 37.68 37.00 37.20 2849118
20000809 37.04 37.24 36.05 36.25 3566233
20000810 36.53 37.32 36.44 37.12 2908720
20000811 36.88 37.80 36.76 37.36 1593065
20000814 37.52 38.91 37.52 38.79 3801340
20000815 38.79 39.07 37.52 37.92 2321975
20000816 37.92 38.03 37.12 37.12 1291751
20000817 37.12 37.52 36.25 36.37 2254352
20000818 36.53 38.31 36.49 38.15 3157666
20000821 38.11 38.71 37.68 37.68 2002733
20000822 37.71 37.83 36.92 37.08 1237967
20000823 37.04 37.16 36.60 36.96 1234665
20000824 36.84 37.16 36.49 36.56 1641974
20000825 36.88 37.83 36.44 37.64 1837608
20000828 37.36 37.59 37.16 37.28 1764324
20000829 37.12 37.36 37.00 37.12 1121122
20000830 37.08 37.16 36.53 36.80 1285460
20000831 36.96 37.80 36.88 37.21 1820938
20000901 37.59 37.59 36.72 37.08 1529374
20000905 37.08 37.59 37.00 37.48 1586303
20000906 37.64 37.80 37.12 37.44 1962936
20000907 37.52 37.68 36.80 37.52 2226132
20000908 37.52 37.52 36.60 36.72 3696807
20000911 36.41 36.44 34.97 35.45 5335327
20000912 35.69 35.73 34.85 35.17 5642363
20000913 35.17 35.41 34.33 34.41 3743779
20000914 33.53 34.09 32.13 32.57 10591115
20000915 32.53 33.33 32.53 32.57 6671194
20000918 32.41 33.77 32.02 32.93 3720293
20000919 33.09 33.37 32.81 32.97 3377402
20000920 32.73 32.81 31.93 32.13 3042339
20000921 32.13 33.25 31.90 33.14 3732036
20000922 34.49 35.17 33.97 34.69 3717318
20000925 34.49 34.49 33.65 33.93 2285003
20000926 33.85 34.57 33.85 34.17 1846133
20000927 34.21 34.33 33.33 34.09 2112931
20000928 34.57 36.37 34.57 36.16 3225371
20000929 36.00 36.16 35.49 35.65 3587990
20001002 35.20 35.36 34.25 35.13 3394781
20001003 35.69 36.16 35.29 35.69 3157732
20001004 36.05 36.56 35.93 35.96 2645743
20001005 36.12 37.04 35.96 36.48 3268115
20001006 37.36 37.61 37.04 37.48 3169944
20001009 37.48 37.88 35.57 36.12 2962800
20001010 35.77 36.41 35.29 35.57 3159611
20001011 35.45 37.36 35.36 37.17 3160394
20001012 37.36 38.00 35.77 36.05 2307706
20001013 36.21 37.68 35.84 36.80 2660774
20001016 37.04 38.24 36.96 37.76 2271068
20001017 38.28 38.28 36.92 37.12 1970138
20001018 37.36 38.80 36.88 38.36 5871740
20001019 38.20 38.36 36.56 37.96 3846176
20001020 37.92 38.20 37.56 38.20 1843941
20001023 38.12 38.44 37.61 37.64 2948239
20001024 37.80 40.88 37.80 40.88 5868922
20001025 40.84 40.84 39.04 40.04 6666027
20001026 39.80 40.40 39.72 39.99 2974230
20001027 39.99 41.99 39.92 41.80 3303187
20001030 41.80 44.07 41.60 43.35 6825417
20001031 43.35 43.35 40.24 42.15 7748405
20001101 42.15 42.67 40.88 41.83 4505029
20001102 41.35 41.51 40.40 40.79 2898763
20001103 40.84 41.43 40.24 41.43 3151939
20001106 41.67 42.03 41.43 41.43 3022611
20001107 40.88 41.43 40.72 41.20 2816406
20001108 40.88 41.76 40.68 41.20 2891247
20001109 41.60 42.51 41.60 42.23 5748049
20001110 42.23 42.43 41.48 41.83 2697725
20001113 41.67 42.63 41.67 42.35 2904556
20001114 41.76 42.03 40.72 41.20 3508765
20001115 41.67 42.47 41.04 41.87 2268093
20001116 41.43 41.64 40.40 41.00 2925380
20001117 41.43 41.91 41.20 41.71 3026995
20001120 41.71 42.71 41.67 42.63 3774623
20001121 42.67 43.55 42.67 43.51 4401065
20001122 43.47 44.63 43.27 44.11 3404175
20001124 44.11 44.27 42.47 43.15 1341973
20001127 42.87 42.95 42.31 42.39 1833451
20001128 43.15 43.71 42.63 43.51 2619753
20001129 43.59 44.71 43.11 44.59 3017600
20001130 44.59 44.87 44.15 44.67 4138495
20001201 44.51 45.70 44.39 45.23 3704479
20001204 45.23 46.78 45.19 45.86 3926967
20001205 45.35 45.35 42.15 42.94 5311685
20001206 42.77 43.92 42.77 43.31 2803690
20001207 43.47 44.43 43.42 44.18 2327050
20001208 43.60 43.69 42.48 42.61 3615662
20001211 41.97 42.48 40.98 41.77 3438950
20001212 42.37 43.09 42.15 42.22 2566618
20001213 42.22 42.63 41.74 41.76 2852196
20001214 41.68 42.00 41.32 41.87 2207734
20001215 41.03 42.57 41.03 41.35 4459452
20001218 41.23 42.79 40.88 42.32 2621675
20001219 42.48 43.11 42.38 42.77 2236589
20001220 43.53 43.53 42.54 42.54 3827779
20001221 42.54 44.12 42.38 43.59 2990072
20001222 43.44 43.91 43.06 43.27 1987663
20001226 43.27 43.53 42.41 43.46 2130218
20001227 43.60 45.59 43.60 44.11 4508270
20001228 44.69 45.52 43.72 45.20 3210300
20001229 45.75 46.03 45.14 45.32 1931202
20010102 44.87 45.56 44.37 44.37 3381553
20010103 44.53 44.94 42.39 42.39 4699487
20010104 42.06 42.32 38.79 40.35 10271306
20010105 40.62 42.73 39.93 42.19 4249518
20010108 42.28 43.37 42.28 43.02 2504542
20010109 43.18 43.53 42.22 42.89 3045753
20010110 42.51 43.19 41.95 42.83 2441687
20010111 42.77 43.53 42.32 42.57 3657150
20010112 42.57 42.80 41.33 42.00 2691081
20010116 42.01 42.89 42.01 42.46 2129906
20010117 42.12 42.12 40.52 40.81 4228774
20010118 41.51 41.96 40.87 41.16 2852352
20010119 40.87 41.10 39.83 40.91 3583377
20010122 40.94 41.60 40.44 40.71 2541351
20010123 40.46 40.70 39.44 40.00 3361745
20010124 40.26 41.57 39.62 41.20 5502101
20010125 41.04 42.32 40.87 41.68 3511007
20010126 42.41 42.44 40.98 41.10 2051454
20010129 41.03 41.03 40.20 40.20 2356996
20010130 40.39 41.48 40.28 41.47 3228236
20010131 41.16 42.11 41.10 41.51 2711825
20010201 41.51 42.89 41.51 42.89 2675484
20010202 42.73 42.93 41.98 42.73 2329858
20010205 42.09 43.10 42.09 42.32 2262167
20010206 42.64 43.00 42.12 42.66 1717525
20010207 42.66 43.34 42.34 43.28 2744110
20010208 42.96 43.31 42.77 43.11 2311297
20010209 42.93 43.63 42.58 43.37 2804626
20010212 43.37 43.77 42.90 43.42 1646716
20010213 43.43 44.23 43.21 44.11 2650997
20010214 43.68 43.68 42.86 42.93 3042478
20010215 43.41 44.34 42.70 44.04 3856478
20010216 44.20 44.93 44.20 44.80 3796586
20010220 44.82 46.11 44.63 45.98 4056897
20010221 45.46 45.46 44.11 44.59 2693420
20010222 44.59 45.32 44.40 44.72 2568957
20010223 44.88 44.94 44.11 44.78 2784038
20010226 44.53 45.11 43.82 44.93 2840655
20010227 45.17 45.67 44.78 45.52 2311297
20010228 45.52 45.98 45.08 45.84 3326029
20010301 45.55 45.56 44.05 44.89 2884794
20010302 45.18 46.07 45.05 45.82 6167775
20010305 46.16 46.16 45.53 46.00 3267073
20010306 45.39 45.46 44.77 45.07 2091226
20010307 45.07 45.86 45.07 45.53 3158576
20010308 45.70 46.46 45.45 46.20 3994016
20010309 45.70 46.05 44.92 45.79 2580278
20010312 45.70 45.96 45.36 45.39 2368039
20010313 45.39 45.50 44.13 44.53 3508320
20010314 43.89 44.77 43.60 43.92 2991861
20010315 44.09 44.22 43.04 43.64 2102040
20010316 42.80 43.92 42.80 43.51 3066751
20010319 43.51 43.73 43.10 43.19 2212821
20010320 43.57 45.05 43.21 44.67 4024780
20010321 44.67 44.67 42.86 43.13 6412706
20010322 42.54 43.01 41.20 42.92 5599329
20010323 43.44 43.51 42.30 43.19 5038744
20010326 43.35 43.46 42.57 42.86 3983761
20010327 42.96 43.21 42.47 42.90 4747109
20010328 42.89 44.38 42.57 44.20 4283942
20010329 43.33 43.44 42.03 42.86 5246943
20010330 43.19 43.77 42.67 43.66 2866630
20010402 43.77 44.21 42.77 43.08 2731611
20010403 43.08 43.08 42.09 42.38 2418379
20010404 42.48 43.03 41.71 43.03 4128724
20010405 44.02 44.02 42.48 43.12 2470585
20010406 42.64 42.90 41.56 42.80 2215462
20010409 42.86 43.63 42.83 43.43 2710170
20010410 42.88 43.42 42.16 42.74 3183280
20010411 42.77 42.77 41.48 41.96 2999629
20010412 42.25 42.60 41.84 42.18 2164966
20010416 42.09 42.99 41.55 42.09 2183145
20010417 41.83 42.19 40.55 41.13 4339410
20010418 41.51 41.58 39.75 40.39 6243660
20010419 39.61 40.92 39.61 40.88 3944763
20010420 41.04 41.38 40.45 40.73 3820309
20010423 40.81 40.86 40.27 40.41 2103594
20010424 36.36 37.33 36.26 36.43 18159208
20010425 36.98 37.46 36.85 37.33 8285260
20010426 37.59 37.87 37.40 37.72 6415658
20010427 37.97 38.29 37.84 38.23 3603253
20010430 38.01 38.57 37.91 38.23 4359142
20010501 38.20 38.31 37.69 37.88 5015593
20010502 37.46 37.75 37.14 37.33 4436829
20010503 37.01 37.47 36.81 37.33 3670374
20010504 37.27 37.48 36.98 37.33 2671637
20010507 37.46 37.92 37.34 37.86 2355919
20010508 37.94 38.00 37.38 37.40 2906872
20010509 37.43 37.86 37.43 37.54 2437490
20010510 38.26 38.29 37.64 38.17 3909027
20010511 38.17 38.49 38.13 38.33 3095805
20010514 38.29 38.48 37.79 38.21 2659984
20010515 38.33 38.61 37.86 38.26 1892908
20010516 38.26 39.63 38.10 39.56 2903920
20010517 40.06 40.06 38.36 38.55 3489676
20010518 38.71 38.73 38.42 38.66 3306491
20010521 38.82 39.07 38.42 38.58 4046221
20010522 38.23 38.65 38.14 38.32 2615703
20010523 38.40 38.70 38.30 38.41 2284603
20010524 38.31 38.69 38.20 38.46 1762240
20010525 38.29 38.41 37.91 38.02 2155178
20010529 37.86 39.16 37.81 38.96 1854842
20010530 38.96 39.08 38.29 38.72 1443570
20010531 38.62 39.20 38.61 38.91 2195575
20010601 38.55 38.69 37.97 38.57 2123171
20010604 38.91 39.22 38.22 39.16 1430985
20010605 38.75 39.23 38.70 39.04 1608265
20010606 39.11 39.50 38.62 38.81 1837814
20010607 39.31 39.62 38.94 39.29 1753511
20010608 38.85 38.98 38.22 38.82 1741755
20010611 38.72 38.83 38.52 38.72 1633475
20010612 38.24 38.79 38.24 38.70 2092890
20010613 38.50 38.95 38.48 38.58 1382112
20010614 38.48 38.50 38.03 38.05 1477553
20010615 37.40 37.92 37.40 37.44 3266951
20010618 37.85 37.85 37.31 37.40 1672765
20010619 36.85 36.85 35.65 35.85 4790290
20010620 36.14 37.16 36.14 36.89 4332886
20010621 36.89 37.02 36.47 36.78 2399322
20010622 36.75 36.95 36.44 36.58 1783056
20010625 37.01 37.01 36.29 36.45 1878806
20010626 36.45 37.08 36.44 36.68 2972430
20010627 36.68 37.02 36.05 36.36 2885497
20010628 36.91 36.95 36.22 36.34 3837584
20010629 36.51 36.85 36.14 36.14 2591441
20010702 36.66 37.17 36.56 36.85 1460383
20010703 37.08 37.20 36.67 36.91 1042423
20010705 37.01 37.28 36.85 37.18 2605053
20010706 37.33 37.35 36.68 36.74 1539581
20010709 36.78 36.78 35.88 36.20 3327587
20010710 36.20 36.20 35.56 35.72 3618705
20010711 36.20 36.20 35.46 35.62 2304964
20010712 35.60 35.76 35.39 35.58 2162035
20010713 34.91 35.33 34.46 34.86 5897681
20010716 35.49 35.54 35.20 35.23 3401682
20010717 35.45 36.30 35.39 35.98 3373838
20010718 35.98 36.53 35.56 36.45 3170427
20010719 36.23 36.56 36.23 36.56 2756490
20010720 36.55 37.21 36.55 37.17 2400869
20010723 37.18 37.20 36.32 36.94 2214164
20010724 36.85 37.04 36.62 36.66 2208595
20010725 36.67 38.76 36.66 38.47 4476434
20010726 38.47 38.63 38.01 38.56 1766969
20010727 38.72 38.72 37.88 37.98 1933410
20010730 38.17 39.05 37.88 38.97 2108359
20010731 38.97 40.07 38.95 39.31 2768246
20010801 39.37 39.65 39.18 39.37 2243708
20010802 39.53 39.95 39.42 39.79 2059788
20010803 39.86 40.11 39.22 39.50 1518080
20010806 39.34 39.56 38.89 38.98 1449245
20010807 39.08 39.43 38.71 38.89 2065047
20010808 38.66 38.78 38.23 38.65 1512048
20010809 38.56 38.82 38.14 38.70 1783211
20010810 38.14 39.40 38.08 39.12 2104646
20010813 38.89 39.59 38.89 39.56 1235780
20010814 39.56 39.75 38.76 39.11 1493485
20010815 39.14 39.81 39.08 39.40 1606096
20010816 39.37 40.21 39.34 40.15 2197303
20010817 40.08 40.46 39.63 40.16 1711282
20010820 40.16 40.97 40.16 40.85 1790945
20010821 41.34 41.52 41.21 41.28 2329559
20010822 41.33 41.33 40.17 40.24 2314245
20010823 40.21 40.83 40.20 40.74 2145947
20010824 40.66 41.20 40.44 40.99 1335242
20010827 40.99 41.60 40.84 41.05 1918560
20010828 41.15 41.25 40.31 40.42 1957541
20010829 40.25 40.49 40.09 40.17 1756605
20010830 40.34 40.69 40.11 40.31 2754633
20010831 40.34 40.50 40.09 40.11 2435827
20010904 40.37 41.44 40.37 40.93 1985384
20010905 40.77 42.26 40.48 42.10 2882041
20010906 41.49 41.60 41.12 41.15 2974921
20010907 40.61 41.06 40.55 40.95 1988364
20010910 40.90 41.80 40.69 41.55 2615725
20010917 41.06 41.06 39.77 41.02 3487838
20010918 40.90 40.95 40.15 40.25 3022978
20010919 39.99 40.22 38.56 39.05 5007337
20010920 38.50 38.67 37.91 37.91 3749688
20010921 36.75 37.07 35.51 35.51 5315087
20010924 36.29 36.97 35.87 36.55 3977497
20010925 36.55 39.11 36.36 38.28 4615178
20010926 38.69 38.89 38.15 38.54 2106504
20010927 38.63 39.75 38.58 39.67 2758048
20010928 40.32 40.32 39.70 40.25 3032836
20011001 40.02 40.22 39.55 39.60 2613568
20011002 39.38 39.49 39.05 39.41 2903759
20011003 39.21 39.64 38.83 39.64 2156101
20011004 39.64 39.65 38.67 39.15 2068613
20011005 39.05 39.91 38.80 39.76 2360344
20011008 39.56 39.73 39.12 39.62 974389
20011009 39.63 39.73 39.15 39.60 1304936
20011010 39.41 40.39 39.30 40.12 1717734
20011011 40.24 40.25 39.08 39.47 2360036
20011012 39.21 39.39 38.66 39.01 1565091
20011015 39.12 39.43 38.76 38.99 1104698
20011016 36.42 36.55 35.71 36.08 11373827
20011017 36.32 36.34 35.22 35.22 6474311
20011018 35.71 35.71 35.14 35.16 3988895
20011019 35.42 35.44 33.80 33.92 5589413
20011022 34.34 34.73 34.31 34.55 4072225
20011023 35.06 35.48 34.55 35.29 3612294
20011024 35.74 35.93 35.39 35.58 3817923
20011025 35.54 36.33 35.49 36.29 2699209
20011026 36.62 36.62 35.97 36.15 2033186
20011029 36.18 36.19 35.45 35.45 1615613
20011030 35.61 36.08 35.22 35.98 2647147
20011031 36.52 36.55 35.99 36.04 3531274
20011101 36.42 36.67 35.80 36.62 1654120
20011102 36.45 36.88 36.37 36.58 1483456
20011105 37.14 37.14 36.49 36.86 2579220
20011106 37.01 37.01 36.10 36.71 2380676
20011107 36.75 37.07 36.58 36.91 2064608
20011108 36.75 36.84 36.03 36.36 2630666
20011109 36.36 36.45 35.97 36.29 1578184
20011112 36.55 36.55 35.71 36.05 1247637
20011113 36.60 36.68 36.36 36.50 2148708
20011114 36.94 38.27 36.79 37.10 1963565
20011115 37.16 37.65 37.11 37.49 2359882
20011116 37.20 37.64 36.69 37.14 2110509
20011119 37.49 37.71 37.18 37.28 1692781
20011120 37.66 37.66 37.07 37.25 1857901
20011121 37.43 37.43 36.38 36.51 1678611
20011123 37.14 37.20 36.82 37.10 804803
20011126 37.40 37.40 36.97 37.07 1426619
20011127 37.07 37.33 36.69 36.71 2646222
20011128 36.88 37.23 36.68 36.80 2978155
20011129 37.07 37.07 35.84 36.25 2686578
20011130 36.19 38.11 35.97 37.77 4524455
20011203 37.53 37.59 37.01 37.27 2391612
20011204 37.72 37.72 36.55 37.36 2855086
20011205 37.21 38.14 37.18 37.93 2515829
20011206 37.70 38.25 37.68 37.77 3272724
20011207 37.83 37.85 37.28 37.64 2634798
20011210 37.64 38.03 37.24 37.62 2541892
20011211 37.34 37.37 36.76 37.15 2901252
20011212 37.64 37.83 37.41 37.58 2165821
20011213 37.38 38.29 37.18 38.16 2891134
20011214 37.68 37.90 37.38 37.38 2306407
20011217 37.21 38.81 37.21 38.81 2342435
20011218 38.52 38.91 37.83 38.39 3045211
20011219 38.52 38.56 37.98 38.29 2011437
20011220 38.22 38.63 38.22 38.48 2979441
20011221 38.52 38.78 38.46 38.54 3579346
20011224 38.68 38.77 38.56 38.65 769620
20011226 38.65 38.97 38.50 38.81 1806614
20011227 38.61 38.94 38.57 38.90 1552118
20011228 38.94 39.16 38.83 39.01 1670780
20011231 39.07 39.27 38.93 39.01 1321385
20020102 38.84 38.84 38.46 38.71 1623714
20020103 38.55 38.55 38.26 38.42 2247382
20020104 38.42 38.44 37.69 37.87 2402073
20020107 38.19 38.19 37.24 37.60 3479080
20020108 37.64 37.73 37.21 37.37 2743036
20020109 37.23 37.56 37.23 37.40 3199135
20020110 37.34 37.79 37.31 37.54 1758627
20020111 37.34 37.83 37.31 37.58 1809220
20020114 37.44 38.05 37.37 37.37 2191730
20020115 37.29 37.99 37.29 37.99 1631993
20020116 37.99 38.22 37.77 38.13 1564076
20020117 38.13 38.52 38.06 38.48 1397581
20020118 38.48 38.48 37.81 38.16 1464118
20020122 38.05 38.22 37.77 38.21 1946126
20020123 38.01 38.26 37.90 38.13 1801554
20020124 38.48 38.73 38.26 38.61 1878516
20020125 38.61 39.20 38.41 38.88 2311006
20020128 38.97 38.99 38.71 38.97 1486501
20020129 38.84 39.17 38.09 38.41 1896454
20020130 38.71 39.23 38.61 38.70 2748402
20020131 38.70 39.33 38.67 39.33 2358072
20020201 39.20 39.48 38.94 39.30 2012203
20020204 39.36 39.51 38.88 38.99 1415365
20020205 38.88 39.03 38.44 38.62 2527481
20020206 38.94 39.22 38.78 39.01 2274211
20020207 39.13 39.13 38.39 38.41 1557790
20020208 38.52 39.10 37.93 38.88 1553344
20020211 38.65 39.14 38.56 38.97 2522268
20020212 39.04 39.14 38.88 39.10 1483281
20020213 39.04 39.28 38.95 39.17 1578487
20020214 39.27 39.30 38.86 39.16 1450473
20020215 39.16 40.02 39.10 39.78 2865684
20020219 39.78 40.04 39.49 39.49 2203842
20020220 39.76 40.86 39.61 40.67 2454658
20020221 40.82 41.00 39.80 39.85 2858019
20020222 39.85 41.36 39.70 41.03 2772778
20020225 41.35 41.41 40.83 41.24 2001472
20020226 41.38 41.39 40.64 41.08 2303340
20020227 41.22 41.31 40.51 40.94 1869931
20020228 41.19 41.39 40.63 40.83 2313919
20020301 41.19 41.71 41.03 41.70 1684885
20020304 41.75 41.85 41.14 41.56 2179772
20020305 41.45 41.46 40.51 40.77 2491759
20020306 40.66 41.66 40.66 41.36 1816002
20020307 41.15 41.25 40.63 40.95 1942054
20020308 40.99 41.35 40.63 41.14 1534140
20020311 41.05 41.05 40.34 40.56 1531088
20020312 40.07 41.94 39.95 41.71 2949248
20020313 41.55 41.59 40.93 41.55 2303117
20020314 41.71 41.72 41.25 41.44 1495989
20020315 41.77 42.50 41.45 42.50 2778483
20020318 42.43 42.44 42.01 42.17 2056965
20020319 42.28 42.82 42.27 42.40 2370111
20020320 42.40 42.51 42.01 42.23 1491105
20020321 42.13 42.23 41.29 41.54 2095574
20020322 41.77 42.06 41.58 41.72 1767321
20020325 41.44 41.94 41.36 41.57 1044582
20020326 41.64 42.18 41.55 41.93 1528799
20020327 41.93 42.17 41.77 42.02 1255788
20020328 41.91 42.46 41.75 42.36 1730695
20020401 41.55 41.68 41.34 41.55 1705973
20020402 41.68 42.34 41.41 42.33 1816307
20020403 42.36 42.53 41.61 42.04 1713756
20020404 42.07 42.36 41.83 42.27 1667669
20020405 42.27 42.36 41.75 41.97 1511860
20020408 41.81 42.21 41.77 42.17 1411293
20020409 42.00 42.23 41.81 42.20 1525594
20020410 42.46 43.24 42.33 43.24 1926946
20020411 43.24 43.24 42.50 42.61 2638696
20020412 42.60 43.39 42.60 43.39 1570918
20020415 43.39 43.39 42.43 42.48 2700806
20020416 42.59 43.16 42.59 43.16 1596250
20020417 43.02 43.02 42.48 42.57 1736037
20020418 42.33 42.58 42.15 42.25 1902987
20020419 42.66 42.72 42.47 42.61 1553216
20020422 42.67 43.13 42.59 42.59 2328755
20020423 42.66 42.69 41.94 41.99 3086135
20020424 42.92 43.41 42.59 42.76 3475583
20020425 42.66 42.99 42.07 42.10 3480772
20020426 42.33 42.74 42.20 42.63 2248180
20020429 42.74 42.75 41.68 41.77 2487007
20020430 41.55 43.12 41.48 42.67 3231567
20020501 42.59 42.69 42.00 42.46 2324787
20020502 42.31 43.48 42.31 43.48 2596425
20020503 43.35 43.46 42.88 42.88 1806235
20020506 43.05 43.12 42.80 42.80 2056050
20020507 43.05 43.12 42.32 42.32 2199193
20020508 42.40 43.25 42.33 43.20 2585742
20020509 43.03 43.54 42.44 42.49 2051319
20020510 42.82 43.57 42.69 42.82 2323261
20020513 42.95 43.58 42.95 43.55 2024918
20020514 43.64 43.77 43.13 43.28 1709178
20020515 42.99 43.41 42.76 43.28 1903597
20020516 43.41 43.57 43.03 43.43 1610595
20020517 43.12 43.40 42.89 43.25 1342620
20020520 43.12 43.31 42.72 42.86 1827600
20020521 42.86 43.23 42.67 42.79 1611511
20020522 42.66 43.12 42.63 43.12 1884064
20020523 43.38 43.41 42.88 43.25 1974864
20020524 43.31 43.37 42.64 42.69 1161631
20020528 42.67 42.83 42.37 42.50 1775561
20020529 42.50 42.59 41.57 42.22 3436516
20020530 42.08 42.60 41.93 42.41 1746719
20020531 42.50 42.76 42.46 42.54 1940070
20020603 42.54 43.05 41.99 41.99 1531393
20020604 42.04 42.48 41.78 42.16 1749466
20020605 41.99 43.12 41.99 42.97 1897822
20020606 42.82 43.08 42.42 42.47 1832495
20020607 42.48 42.73 42.00 42.50 1995660
20020610 42.50 42.76 42.15 42.49 1726756
20020611 42.72 43.21 42.02 42.11 1990951
20020612 42.42 43.44 42.39 43.21 3413709
20020613 43.15 43.18 42.59 42.65 2002345
20020614 42.26 42.72 41.93 42.40 2055670
20020617 42.32 42.69 42.32 42.69 1809554
20020618 42.37 42.72 42.16 42.52 1605370
20020619 42.39 42.69 41.90 42.00 2942748
20020620 42.03 42.67 41.98 42.48 1944310
20020621 41.80 42.28 40.95 41.21 3764955
20020624 41.11 41.80 41.11 41.40 2797358
20020625 41.52 41.78 40.45 40.45 2423779
20020626 40.28 41.44 39.78 40.97 4285139
20020627 40.94 41.44 40.24 41.11 3072642
20020628 41.04 41.46 40.37 40.81 3840309
20020701 41.11 41.70 40.84 41.30 2055670
20020702 41.27 41.29 40.17 40.20 2215037
20020703 40.55 41.02 39.84 40.35 2792344
20020705 40.45 41.51 40.14 41.51 1094453
20020708 41.63 41.73 40.34 40.47 2638598
20020709 40.88 41.11 39.94 39.98 2062354
20020710 40.48 40.55 39.39 39.49 3220463
20020711 39.13 39.13 37.49 38.84 6136625
20020712 38.70 38.77 37.32 37.85 3636884
20020715 37.91 37.91 35.64 37.03 3971722
20020716 36.47 37.05 35.72 36.56 3128398
20020717 36.86 37.28 35.91 36.27 2641485
20020718 36.53 37.18 35.41 35.84 2315610
20020719 36.24 36.24 34.77 34.87 3865224
20020722 34.87 35.91 34.52 34.89 3375273
20020723 35.81 37.58 35.53 36.87 5319431
20020724 36.27 37.99 36.27 37.91 5466796
20020725 37.78 38.74 37.54 38.42 4023376
20020726 38.42 38.74 38.08 38.55 2948977
20020729 38.90 39.54 38.43 38.74 3825117
20020730 38.74 39.39 38.31 38.99 2779279
20020731 39.21 40.31 38.68 40.18 3556365
20020801 40.09 40.48 39.50 39.69 2686606
20020802 39.56 40.22 38.87 39.49 2683415
20020805 39.10 39.24 38.61 38.62 2192704
20020806 39.10 39.52 38.31 38.49 2100031
20020807 38.72 39.32 38.45 39.25 2225216
20020808 39.49 40.00 39.13 39.89 2200148
20020809 39.63 39.96 39.31 39.39 1965276
20020812 39.22 39.59 38.77 39.41 1533055
20020813 39.41 39.76 39.03 39.07 1911647
20020814 39.07 39.47 38.54 39.42 2887752
20020815 39.41 39.56 38.84 39.04 2242839
20020816 38.57 39.26 38.26 39.01 2055062
20020819 38.80 39.33 38.54 38.82 2770619
20020820 38.44 39.25 38.34 38.87 1772485
20020821 39.26 39.49 38.84 39.46 1957679
20020822 39.26 39.49 38.90 39.24 1991254
20020823 39.13 39.39 38.47 38.74 1391462
20020826 38.87 38.96 38.30 38.84 1437343
20020827 38.84 39.50 38.69 39.09 1531991
20020828 38.98 39.22 38.60 38.78 1261872
20020829 38.37 38.89 38.30 38.82 1713539
20020830 38.47 40.18 38.45 39.39 1949627
20020903 39.00 39.11 38.39 38.47 2154875
20020904 38.80 39.29 38.72 39.13 2157724
20020905 38.56 39.66 38.53 39.56 3152004
20020906 39.89 40.01 39.22 39.75 1785380
20020909 39.59 40.19 39.43 39.92 2031795
20020910 39.79 40.19 39.66 40.10 1371915
20020911 40.25 40.27 39.83 39.95 1436165
20020912 39.56 39.69 39.33 39.39 2361206
20020913 39.16 39.31 38.73 39.13 2075031
20020916 38.99 39.32 38.90 39.32 1917356
20020917 39.52 39.62 38.23 38.35 2652823
20020918 38.23 38.52 37.67 38.13 2500287
20020919 38.13 38.33 37.61 37.71 1876085
20020920 38.00 38.31 37.47 38.04 3130235
20020923 37.47 38.10 37.29 37.79 2244650
20020924 37.18 37.49 36.78 36.88 2443445
20020925 37.18 37.94 37.05 37.65 2042680
20020926 37.80 38.34 37.57 38.15 2261279
20020927 38.15 38.48 37.88 38.00 2852072
20020930 37.87 37.87 37.20 37.47 2774368
20021001 37.49 38.47 37.34 38.21 2169062
20021002 38.28 38.30 37.64 37.66 1750609
20021003 37.55 38.49 37.55 37.70 2153794
20021004 37.78 37.90 36.55 36.96 2200356
20021007 36.88 37.57 36.59 36.59 2456144
20021008 36.63 37.06 36.18 36.22 2929776
20021009 35.89 36.24 35.18 35.20 2997352
20021010 35.62 36.12 34.87 35.72 3845747
20021011 35.72 36.54 35.40 36.53 3299853
20021014 36.53 37.12 36.39 36.96 1462167
20021015 36.96 38.10 36.96 37.66 2752750
20021016 37.66 38.10 37.01 37.21 1829069
20021017 37.74 37.80 37.18 37.57 1656276
20021018 37.70 37.90 37.42 37.61 2187203
20021021 37.47 37.49 36.86 37.49 2084253
20021022 37.50 37.50 32.88 33.40 20303136
20021023 33.40 34.30 33.40 34.21 7130936
20021024 34.33 34.33 33.31 33.50 3311645
20021025 33.50 33.93 33.29 33.54 4700945
20021028 33.66 33.71 33.07 33.17 4014610
20021029 33.34 33.86 33.24 33.55 4508953
20021030 33.74 33.84 33.48 33.65 4785150
20021031 33.90 34.15 33.60 34.07 4227011
20021101 33.83 33.99 33.51 33.90 2114337
20021104 33.76 34.07 33.09 33.18 3489125
20021105 33.19 34.01 33.15 33.95 3695630
20021106 33.93 33.95 33.22 33.40 3579074
20021107 33.47 33.87 33.35 33.56 2885179
20021108 33.87 34.13 33.37 33.46 2177377
20021111 33.36 33.64 33.06 33.07 1859153
20021112 33.08 33.41 32.77 32.88 2698932
20021113 33.04 33.63 32.66 33.40 2941417
20021114 33.50 33.67 33.32 33.50 2044796
20021115 33.40 33.74 33.38 33.68 2429386
20021118 33.60 33.61 33.25 33.33 2081834
20021119 33.33 34.12 33.33 33.80 2305725
20021120 33.87 33.95 33.31 33.93 2511172
20021121 33.70 33.87 33.17 33.40 4029123
20021122 33.40 33.80 33.37 33.74 3975758
20021125 33.64 33.64 33.12 33.26 2558036
20021126 33.09 33.21 32.70 33.02 3207787
20021127 33.21 33.60 33.03 33.57 2248581
20021129 33.97 33.97 33.14 33.29 1341529
20021202 33.57 33.67 32.94 33.58 2569072
20021203 33.69 34.01 33.67 33.74 3234999
20021204 33.83 34.19 33.69 34.03 4473902
20021205 34.03 34.03 31.93 32.13 8396872
20021206 31.80 32.02 31.15 31.53 7848345
20021209 31.67 31.73 30.49 31.00 5735861
20021210 30.87 31.88 30.87 31.88 5564493
20021211 30.93 31.80 30.87 31.12 14170313
20021212 30.68 31.27 30.14 30.63 11056380
20021213 30.64 31.33 30.60 31.10 6746781
20021216 31.11 31.33 30.97 31.30 4935694
20021217 31.27 31.27 30.90 31.13 3192101
20021218 31.23 31.29 31.18 31.27 2954141
20021219 31.07 31.29 30.68 30.83 5126303
20021220 30.87 31.33 30.83 31.32 4856173
20021223 30.91 31.27 30.89 31.17 3198715
20021224 30.89 31.37 30.89 31.25 1774108
20021226 31.20 31.45 31.11 31.15 2078060
20021227 31.18 31.31 31.01 31.07 1657006
20021230 31.13 31.30 31.13 31.24 2726702
20021231 31.20 31.60 31.05 31.58 3727701
20030102 31.78 31.87 31.30 31.57 3135129
20030103 31.57 31.57 31.13 31.43 3102810
20030106 31.41 31.85 31.17 31.76 3172409
20030107 31.50 31.65 31.20 31.33 3262152
20030108 31.23 31.30 30.61 30.90 4313809
20030109 30.93 31.13 30.73 31.10 3014871
20030110 30.93 31.04 30.77 30.80 3893356
20030113 30.53 30.81 30.50 30.71 4300430
20030114 30.67 31.15 30.60 31.00 3047641
20030115 30.87 30.90 30.47 30.72 2958650
20030116 30.77 31.03 30.77 30.83 2208691
20030117 30.90 31.20 30.56 30.63 2719938
20030121 30.64 31.02 30.23 30.23 2777662
20030122 30.24 30.59 30.04 30.23 2636509
20030123 30.45 30.67 30.03 30.22 2656051
20030124 30.21 30.22 29.56 29.79 2964362
20030127 29.94 30.31 29.85 29.88 4614905
20030128 30.27 30.73 30.04 30.54 3188043
20030129 30.14 30.59 30.10 30.33 3158279
20030130 30.53 30.73 30.23 30.27 3249374
20030131 30.19 30.95 30.19 30.81 2800661
20030203 30.81 31.17 30.76 31.10 3340620
20030204 30.97 31.00 30.44 30.83 2401404
20030205 30.87 31.03 30.29 30.41 2681004
20030206 30.20 30.30 29.94 30.12 2941213
20030207 30.12 30.20 29.60 29.94 2514747
20030210 29.94 30.27 29.72 30.06 2593216
20030211 29.96 30.12 29.50 29.78 2630195
20030212 29.88 29.92 29.47 29.72 2001847
20030213 29.64 29.82 29.13 29.61 2391934
20030214 29.64 29.85 29.10 29.63 2977441
20030218 29.63 30.05 29.63 29.95 1964717
20030219 30.16 30.29 29.99 30.20 2288211
20030220 30.33 30.46 30.18 30.30 2763531
20030221 30.53 30.93 30.24 30.59 2412678
20030224 30.57 30.73 30.34 30.39 2089184
20030225 30.40 30.91 30.15 30.75 2549021
20030226 30.63 30.87 30.27 30.32 2501519
20030227 30.37 30.79 30.21 30.73 3073948
20030228 30.77 30.93 30.42 30.49 3338816
20030303 30.60 30.65 30.23 30.27 2415835
20030304 30.40 30.40 29.98 30.02 2384117
20030305 30.01 30.09 28.90 29.75 4917197
20030306 29.68 29.79 29.44 29.75 3636896
20030307 29.15 29.72 29.07 29.50 3372449
20030310 29.08 29.23 28.76 29.07 3022489
20030311 28.97 29.48 28.96 29.21 2634921
20030312 29.13 29.27 28.81 29.16 2670141
20030313 29.47 29.81 29.21 29.55 3517208
20030314 29.62 29.76 29.30 29.56 2667455
20030317 29.58 30.30 29.56 30.29 3409459
20030318 30.62 30.70 30.21 30.49 3026220
20030319 30.65 30.84 30.26 30.45 3441545
20030320 30.37 30.45 30.11 30.21 3643611
20030321 30.42 30.80 30.25 30.59 4112065
20030324 30.41 30.42 30.01 30.19 2398829
20030325 30.18 30.53 30.01 30.30 2526576
20030326 30.30 30.31 29.90 30.06 2424796
20030327 29.75 30.81 29.75 30.42 2737148
20030328 30.34 30.69 30.19 30.59 2134083
20030331 30.22 30.76 30.04 30.46 2492550
20030401 30.76 30.79 30.27 30.52 2997715
20030402 31.09 31.23 30.72 31.08 3093078
20030403 31.14 31.17 30.75 30.91 2270187
20030404 30.92 31.06 30.79 31.01 3705992
20030407 31.86 31.90 30.96 31.10 3577947
20030408 31.00 31.53 30.90 31.33 3189186
20030409 31.29 31.67 30.91 30.98 3078602
20030410 30.98 31.21 30.82 31.06 2166318
20030411 31.27 31.49 31.06 31.17 1863667
20030414 31.46 31.59 31.27 31.57 2312272
20030415 31.73 31.91 31.52 31.77 2817288
20030416 31.92 31.94 31.48 31.53 2639995
20030417 31.49 31.85 31.29 31.82 2505832
20030421 31.73 31.85 31.52 31.66 2690437
20030422 31.76 33.50 31.75 33.44 6717438
20030423 33.19 33.36 33.17 33.34 5152543
20030424 33.24 33.30 33.00 33.24 3008162
20030425 33.17 33.32 32.87 32.96 3356331
20030428 32.90 33.64 32.86 33.48 3392297
20030429 33.46 33.81 33.32 33.66 3096958
20030430 33.74 33.74 33.31 33.35 4029239
20030501 33.38 33.38 32.75 33.34 3157399
20030502 33.34 33.81 32.90 33.78 2838629
20030505 33.76 33.94 33.64 33.90 3390805
20030506 34.05 34.11 33.34 33.59 3080542
20030507 33.50 33.99 33.50 33.89 2335254
20030508 33.64 33.89 33.44 33.50 2241683
20030509 33.77 33.77 33.38 33.75 2239295
20030512 33.75 33.83 33.58 33.66 2431064
20030513 33.87 33.87 33.36 33.36 3166502
20030514 33.50 33.60 33.21 33.48 3036517
20030515 33.48 34.24 33.48 34.20 4045953
20030516 34.11 34.27 33.70 33.70 3496464
20030519 33.54 33.81 33.10 33.24 3325887
20030520 33.14 33.40 32.99 33.28 2833108
20030521 33.28 33.65 33.23 33.61 2689243
20030522 33.61 34.16 33.50 34.07 2253771
20030523 34.07 34.09 33.78 33.93 2603283
20030527 33.70 34.51 33.64 34.25 2692228
20030528 34.52 34.78 34.40 34.55 2933991
20030529 34.78 35.09 34.58 34.76 3631672
20030530 34.75 35.11 34.67 34.80 2937424
20030602 35.18 35.21 34.79 34.88 2695362
20030603 34.90 35.14 34.83 35.07 2351521
20030604 35.16 35.51 34.95 35.31 3361233
20030605 35.31 35.38 34.75 35.04 2605311
20030606 35.47 35.47 34.86 35.17 2775123
20030609 35.21 35.40 35.09 35.40 2069033
20030610 35.72 35.88 35.55 35.76 2861289
20030611 35.76 36.12 35.67 36.08 2557408
20030612 36.41 36.63 36.11 36.47 2648914
20030613 36.47 36.53 35.59 35.68 2652028
20030616 35.97 36.63 35.72 36.60 2285561
20030617 36.33 36.41 36.03 36.07 2601900
20030618 36.07 36.07 35.51 35.70 3762700
20030619 35.93 35.93 35.22 35.33 2675905
20030620 35.26 35.49 35.16 35.38 4762290
20030623 35.35 35.74 35.04 35.64 2874489
20030624 35.64 35.92 35.29 35.74 2459080
20030625 35.74 36.04 35.21 35.26 4236393
20030626 35.15 35.26 34.83 35.02 2461750
20030627 35.16 35.39 34.73 35.04 2337914
20030630 35.03 35.47 34.97 35.16 2822433
20030701 35.24 35.36 34.75 35.23 1886170
20030702 35.50 35.50 34.99 35.26 2784911
20030703 35.06 35.29 34.77 35.09 1148045
20030707 35.18 35.44 35.13 35.37 1646209
20030708 35.11 35.62 35.00 35.53 2154458
20030709 35.59 35.70 35.28 35.33 3157904
20030710 35.26 35.57 35.15 35.40 2037443
20030711 35.40 35.55 35.14 35.47 1570572
20030714 35.57 35.65 35.08 35.24 1685955
20030715 35.25 35.36 34.76 34.91 2202064
20030716 35.16 35.18 34.49 34.66 2579506
20030717 34.66 34.75 33.88 34.05 4008148
20030718 34.05 34.23 33.92 34.12 2420224
20030721 34.05 34.37 33.65 33.82 2879383
20030722 34.05 34.55 33.75 34.49 2314036
20030723 34.49 34.59 33.58 33.92 5788427
20030724 33.98 34.04 33.63 33.77 4038551
20030725 33.61 33.65 33.17 33.44 3255638
20030728 33.26 33.39 32.76 33.01 3400386
20030729 33.07 33.38 32.79 32.88 2971185
20030730 32.82 32.94 32.23 32.70 3179853
20030731 33.04 33.14 32.50 32.63 3114153
20030801 32.43 32.47 31.79 31.95 4818499
20030804 32.03 32.70 31.72 32.45 2902964
20030805 32.39 32.70 32.19 32.39 2073630
20030806 32.23 32.74 32.10 32.37 2386707
20030807 32.37 32.63 32.30 32.45 2533086
20030808 32.53 32.71 32.23 32.68 2229501
20030811 32.55 32.82 32.37 32.62 1691888
20030812 32.89 33.04 32.54 32.77 2209183
20030813 32.99 33.03 32.66 32.98 2247001
20030814 33.20 33.89 33.07 33.89 4648242
20030815 33.89 33.98 33.58 33.88 1669345
20030818 33.79 33.92 33.65 33.76 1970853
20030819 33.75 34.02 33.68 33.97 2588108
20030820 33.95 34.30 33.88 33.89 2141110
20030821 33.94 34.49 33.88 34.25 2653808
20030822 34.25 34.35 33.44 33.51 1997845
20030825 33.51 33.84 33.44 33.84 2683172
20030826 33.61 33.88 33.41 33.86 2139924
20030827 33.69 34.08 33.68 33.98 2117677
20030828 33.88 34.33 33.70 34.26 1684621
20030829 34.04 34.53 34.04 34.46 1934518
20030902 34.46 34.99 34.40 34.92 2003778
20030903 34.98 35.52 34.92 35.39 3005096
20030904 35.39 35.60 34.91 35.14 2953368
20030905 35.14 35.14 34.61 34.79 2357094
20030908 34.80 35.04 34.73 34.75 3005538
20030909 34.47 34.73 34.44 34.44 3348182
20030910 34.38 34.41 34.13 34.22 2468214
20030911 34.31 34.31 34.07 34.08 2105969
20030912 34.08 34.19 33.86 34.13 2355325
20030915 34.20 34.69 34.19 34.54 2100664
20030916 34.57 34.85 34.30 34.82 2837827
20030917 34.78 34.78 34.44 34.59 1670775
20030918 34.71 34.90 34.62 34.82 2658031
20030919 34.79 34.90 34.65 34.65 3051519
20030922 34.54 34.61 34.21 34.40 1361585
20030923 34.50 34.72 34.41 34.65 1360996
20030924 34.50 34.63 33.90 34.05 2598639
20030925 34.17 34.54 34.09 34.22 2297113
20030926 34.22 34.60 34.00 34.48 2096095
20030929 34.59 34.65 34.29 34.57 1868256
20030930 34.54 34.83 34.25 34.82 2715949
20031001 34.84 35.42 34.72 35.42 2525100
20031002 35.39 35.45 35.20 35.35 2821468
20031003 35.81 35.93 35.22 35.24 2741297
20031006 35.24 35.48 35.14 35.31 990056
20031007 35.24 35.35 35.09 35.25 1830823
20031008 35.39 35.45 35.01 35.12 1884025
20031009 35.22 35.61 35.00 35.08 3086446
20031010 35.07 35.19 34.96 35.05 1611236
20031013 35.05 35.26 34.86 35.12 1110608
20031014 35.12 35.37 34.96 35.29 1554202
20031015 35.26 35.49 35.08 35.16 1588393
20031016 35.08 35.39 35.06 35.28 1998976
20031017 35.45 35.57 35.20 35.40 1907604
20031020 35.52 35.52 34.72 34.95 1734882
20031021 34.95 34.95 34.50 34.62 1959922
20031022 34.45 35.09 34.44 34.80 2072515
20031023 34.84 35.27 34.63 35.24 2148118
20031024 34.84 35.01 34.45 34.88 1919099
20031027 34.88 35.06 34.59 34.75 2185551
20031028 34.74 35.24 34.63 35.24 1942237
20031029 35.25 35.43 35.07 35.43 1744609
20031030 35.73 35.93 35.42 35.86 2729507
20031031 35.85 36.13 35.81 35.83 2131612
20031103 35.90 36.34 35.85 36.21 2446255
20031104 36.21 36.34 35.62 35.87 3001706
20031105 35.96 36.20 35.83 35.96 2003102
20031106 35.96 36.11 35.63 35.96 1550813
20031107 35.96 36.02 35.70 35.88 2129402
20031110 35.81 36.23 35.81 36.08 1697007
20031111 35.95 36.37 35.91 36.24 1248844
20031112 36.18 36.60 36.07 36.52 2104496
20031113 36.52 36.52 35.72 36.28 2499899
20031114 36.45 36.67 36.27 36.44 1876361
20031117 36.44 36.44 36.00 36.25 1596499
20031118 36.16 36.34 36.01 36.31 1818443
20031119 36.17 36.53 36.10 36.32 1524875
20031120 36.32 36.32 35.92 35.98 1934279
20031121 36.23 36.37 36.02 36.28 1804001
20031124 36.44 36.78 36.17 36.40 2171256
20031125 36.18 36.75 36.08 36.53 2783004
20031126 36.53 36.67 36.24 36.64 2352673
20031128 36.64 36.94 36.61 36.79 898095
20031201 37.05 37.54 36.85 37.54 3513093
20031202 37.57 38.05 37.53 37.85 4122777
20031203 37.95 38.53 37.85 38.29 2921603
20031204 38.34 38.63 38.26 38.54 3149137
20031205 38.56 38.99 38.28 38.70 2112562
20031208 38.58 38.80 38.54 38.77 2119595
20031209 38.77 39.01 38.60 38.77 3365536
20031210 38.86 38.99 38.56 38.82 2641765
20031211 38.81 38.93 38.69 38.84 1811479
20031212 38.80 39.42 38.77 39.42 2292040
20031215 39.59 39.59 38.84 38.84 3838771
20031216 38.39 39.63 38.39 39.37 3314403
20031217 39.38 39.66 39.29 39.59 1990224
20031218 39.69 39.85 39.42 39.46 2523676
20031219 39.46 39.61 39.05 39.20 4366802
20031222 39.28 39.41 38.95 39.33 2530269
20031223 39.33 39.77 39.33 39.66 2123697
20031224 39.62 39.86 39.52 39.62 786478
20031226 39.62 39.83 39.61 39.80 541217
20031229 39.92 40.26 39.66 40.26 1613101
20031230 40.03 40.20 39.88 40.16 1213269
20031231 40.17 40.47 40.17 40.33 1523436
20040102 40.36 40.52 39.89 40.03 1620867
20040105 40.06 40.30 39.76 40.05 2583892
20040106 39.42 39.58 39.22 39.46 3422236
20040107 39.57 40.34 39.31 39.94 3871004
20040108 40.08 40.26 39.55 39.68 2311379
20040109 39.44 40.04 39.43 39.85 2271675
20040112 39.68 40.05 39.50 39.98 1765914
20040113 39.75 39.93 38.90 39.15 2927610
20040114 39.29 39.40 39.01 39.33 1614127
20040115 39.25 39.31 38.82 39.11 2230651
20040116 39.18 39.21 38.80 39.19 1985536
20040120 39.04 39.18 38.47 38.92 1976599
20040121 38.77 38.94 38.56 38.90 2791207
20040122 38.90 39.04 38.38 38.54 2641179
20040123 38.77 38.86 38.35 38.60 2125455
20040126 39.08 40.08 38.92 39.93 5263897
20040127 39.68 40.58 39.68 40.00 3364364
20040128 40.03 40.58 39.58 39.59 3507799
20040129 39.93 40.45 39.85 40.27 2700809
20040130 40.30 40.60 40.20 40.31 2590632
20040202 40.31 40.60 40.17 40.42 2965264
20040203 40.37 40.66 40.26 40.34 1961215
20040204 40.03 40.53 39.96 40.45 2295849
20040205 40.45 41.12 40.39 40.86 3305026
20040206 40.90 41.00 40.11 40.52 2420678
20040209 40.52 41.04 40.48 40.95 2953690
20040210 40.95 41.01 40.54 40.84 2599276
20040211 40.73 41.68 40.72 41.61 2466096
20040212 41.43 41.51 41.16 41.18 1473475
20040213 41.36 41.60 41.13 41.39 2044873
20040217 41.81 41.88 41.36 41.63 1984071
20040218 41.63 41.76 41.40 41.49 1573836
20040219 41.54 42.56 41.48 42.26 3006727
20040220 42.47 43.19 42.47 42.91 3902650
20040223 42.91 43.60 42.88 43.48 3803022
20040224 43.18 43.59 43.01 43.35 4418667
20040225 43.51 44.44 43.51 44.09 4976733
20040226 43.93 44.29 43.86 44.22 3637902
20040227 44.24 44.39 44.01 44.15 2670921
20040301 44.16 44.47 44.06 44.39 3019034
20040302 44.36 44.40 44.11 44.24 2161058
20040303 44.38 44.44 43.95 44.25 2465194
20040304 44.16 44.25 43.87 43.96 2203615
20040305 43.89 44.42 43.81 44.02 2174777
20040308 43.99 44.19 43.91 44.00 2032482
20040309 43.91 43.94 43.32 43.63 2933299
20040310 43.82 44.41 43.61 43.86 3011073
20040311 43.83 43.91 42.72 42.73 2932716
20040312 42.47 42.87 42.32 42.79 2345182
20040315 42.72 42.74 42.07 42.16 2356397
20040316 42.34 42.64 41.81 42.23 1745415
20040317 42.23 42.53 42.16 42.46 2310956
20040318 42.19 42.77 41.82 42.41 1869796
20040319 42.40 42.60 42.13 42.18 1739443
20040322 42.01 42.11 41.20 41.42 2637347
20040323 41.64 41.81 41.42 41.50 1929656
20040324 41.57 41.99 41.37 41.44 2002916
20040325 41.54 42.34 41.54 42.18 2222112
20040326 42.09 43.10 42.02 42.58 2670263
20040329 42.62 42.74 42.33 42.62 1840230
20040330 42.47 42.66 42.33 42.46 1953833
20040331 42.53 43.60 42.24 43.32 2899800
20040401 43.32 43.78 43.15 43.57 2196770
20040402 43.91 43.94 43.48 43.66 1819111
20040405 43.60 43.91 43.38 43.90 1448007
20040406 43.74 44.28 43.69 44.24 1408537
20040407 44.08 44.39 43.88 44.24 1507721
20040408 44.39 44.45 43.59 43.81 1324936
20040412 44.64 44.64 43.56 43.65 2606907
20040413 43.65 44.07 43.50 43.70 2354212
20040414 43.53 44.18 43.46 43.98 2255028
20040415 43.94 44.14 43.67 43.96 1650308
20040416 44.20 44.44 44.01 44.11 2241774
20040419 44.23 44.32 43.93 44.16 1554182
20040420 44.18 44.69 44.09 44.37 2028258
20040421 44.44 44.63 44.13 44.46 2178127
20040422 44.18 45.14 43.98 45.10 2883342
20040423 44.98 45.28 44.56 45.27 2380574
20040426 45.24 45.29 44.68 44.73 2278040
20040427 44.76 44.97 44.57 44.71 2459368
20040428 44.59 44.61 44.05 44.09 2095400
20040429 44.29 44.79 44.11 44.29 2214393
20040430 44.45 45.11 44.32 44.94 2351300
20040503 45.09 45.62 44.97 45.61 3547048
20040504 45.61 45.99 45.44 45.54 2653077
20040505 45.38 45.64 45.14 45.14 2013985
20040506 44.97 45.32 44.79 45.08 2356980
20040507 45.08 45.11 44.49 44.61 1919315
20040510 44.51 44.77 43.99 44.18 2725900
20040511 44.15 44.43 43.72 43.89 3273235
20040512 43.78 44.20 43.52 43.94 2649581
20040513 43.94 44.27 43.80 43.81 2589284
20040514 43.81 43.94 43.34 43.67 3040348
20040517 43.43 43.71 43.08 43.34 1905479
20040518 43.37 43.67 43.32 43.39 1588263
20040519 43.60 44.00 43.00 43.02 2310810
20040520 42.85 43.89 42.80 43.56 2299741
20040521 43.77 44.62 43.70 44.06 2366010
20040524 44.23 44.27 43.88 43.89 1510634
20040525 43.83 44.86 43.69 44.83 2060446
20040526 44.81 45.18 44.67 44.90 3533795
20040527 45.31 45.91 45.23 45.50 2917278
20040528 45.61 45.78 45.19 45.25 2382322
20040601 45.27 45.27 44.64 45.02 2473205
20040602 45.10 45.35 44.79 45.27 3047035
20040603 45.26 45.26 44.79 44.84 1826715
20040604 45.02 45.20 44.59 44.71 1799639
20040607 45.00 45.53 44.94 45.50 2052304
20040608 45.61 45.90 45.39 45.71 1847566
20040609 45.85 46.07 45.65 45.67 2119922
20040610 45.65 45.65 45.26 45.50 2081262
20040614 45.50 45.51 45.04 45.11 2018712
20040615 45.28 45.39 44.96 45.10 1869574
20040616 45.20 45.58 45.17 45.54 1249134
20040617 45.48 45.68 45.40 45.56 1324137
20040618 45.57 45.96 45.24 45.82 1524531
20040621 45.89 45.93 45.62 45.67 1285332
20040622 45.44 45.84 45.20 45.73 1837285
20040623 45.67 45.91 45.23 45.55 2973480
20040624 45.46 45.61 45.36 45.44 1675696
20040625 45.41 45.66 44.79 44.79 2539534
20040628 45.00 45.57 44.97 45.41 2651025
20040629 45.46 45.71 45.44 45.49 2216500
20040630 45.51 45.69 45.23 45.50 2691857
20040701 45.61 45.84 45.37 45.55 2675785
20040702 45.58 45.67 45.26 45.47 1276934
20040706 45.69 45.86 45.31 45.37 1691768
20040707 45.37 45.53 45.24 45.33 1834389
20040708 45.33 45.50 45.08 45.16 1924885
20040709 45.31 45.63 45.21 45.53 1693795
20040712 45.34 45.48 45.14 45.17 2168573
20040713 45.17 45.71 45.00 45.56 1828887
20040714 45.41 45.82 45.28 45.46 1707261
20040715 45.50 45.64 45.37 45.40 1502088
20040716 45.69 45.78 45.02 45.38 1956306
20040719 45.55 45.58 45.19 45.36 1472550
20040720 45.29 45.55 45.19 45.36 1524386
20040721 45.44 45.57 43.96 43.99 3842386
20040722 44.00 45.75 43.41 45.24 4236514
20040723 45.17 45.19 44.24 44.48 2678970
20040726 44.41 44.69 44.27 44.50 1974260
20040727 44.48 45.22 44.48 45.08 2003798
20040728 44.96 45.03 44.23 44.84 1625742
20040729 45.02 45.03 44.20 44.37 1407972
20040730 44.19 44.51 44.04 44.25 1766481
20040802 44.20 45.01 44.17 44.88 1647606
20040803 44.85 45.13 44.67 44.93 1754608
20040804 44.69 45.03 44.52 44.96 1977445
20040805 44.86 45.06 44.13 44.26 1595046
20040806 43.82 44.08 43.22 43.26 2333203
20040809 43.30 44.06 43.30 43.77 1551608
20040810 43.70 44.06 43.59 44.03 1384950
20040811 43.81 44.68 43.79 44.55 1796598
20040812 44.41 44.66 44.09 44.20 1443881
20040813 44.20 44.33 43.86 44.15 1379159
20040816 43.97 44.60 43.95 44.19 3536438
20040817 44.20 44.24 43.78 44.16 2598031
20040818 44.05 44.86 44.01 44.85 2140917
20040819 44.73 44.73 44.06 44.26 2123397
20040820 43.99 45.06 43.99 45.06 2192609
20040823 45.06 45.20 44.65 44.70 2131651
20040824 44.77 44.98 44.77 44.86 1887529
20040825 44.87 45.16 44.75 45.05 2138601
20040826 44.94 45.24 44.94 45.11 1418832
20040827 45.22 45.75 45.20 45.44 3668055
20040830 45.44 45.84 45.41 45.41 1564060
20040831 45.53 46.07 45.53 46.07 2608311
20040901 46.06 46.52 45.96 46.25 2470033
20040902 46.02 46.62 46.02 46.45 2374614
20040903 46.42 47.36 46.34 47.05 2824777
20040907 47.40 47.65 46.91 47.03 2715169
20040908 47.19 47.20 46.73 46.83 2872652
20040909 46.67 46.88 46.43 46.58 1950760
20040910 46.47 46.71 45.92 46.56 2177525
20040913 46.56 47.01 46.40 46.94 1863797
20040914 46.94 47.03 46.64 46.88 2230797
20040915 46.71 46.76 46.19 46.24 1867396
20040916 46.33 46.38 46.01 46.06 2197538
20040917 46.22 46.70 46.15 46.27 2445612
20040920 46.08 46.08 44.92 45.49 3035635
20040921 45.08 45.41 44.62 45.18 3929019
20040922 45.18 45.27 44.89 45.02 2454251
20040923 45.11 45.17 44.78 45.04 1961702
20040924 45.04 45.44 44.95 45.15 2268663
20040927 45.17 45.19 44.53 44.62 2866173
20040928 44.73 44.86 44.59 44.69 2134476
20040929 44.90 45.18 44.69 45.18 2039018
20040930 45.01 45.46 44.80 44.86 2909654
20041001 45.14 45.24 44.84 45.14 2792600
20041004 45.18 45.22 44.58 44.69 2759485
20041005 44.87 44.92 44.17 44.62 4210064
20041006 44.79 44.86 44.45 44.85 2220287
20041007 45.02 45.12 44.44 44.52 2532863
20041008 44.52 44.62 44.33 44.42 2998344
20041011 44.51 44.60 44.31 44.41 2069686
20041012 44.27 44.45 43.94 44.03 2736736
20041013 44.17 44.18 43.65 43.71 2326687
20041014 43.83 44.15 43.59 43.65 2444893
20041015 43.82 44.06 43.65 43.72 3385358
20041018 43.73 44.10 43.24 44.03 2101649
20041019 43.97 44.08 43.55 43.76 1932042
20041020 43.69 43.97 43.36 43.94 2406450
20041021 43.83 43.91 43.41 43.65 3042834
20041022 43.44 44.03 43.44 43.80 2135340
20041025 42.89 42.90 40.80 41.00 10312433
20041026 41.15 42.22 40.99 42.03 7096538
20041027 41.74 41.90 40.97 41.20 4323519
20041028 41.15 42.00 41.08 41.80 3059535
20041029 41.67 41.83 41.21 41.44 2657836
20041101 41.40 41.67 41.15 41.49 3439349
20041102 41.60 41.84 41.24 41.26 2966237
20041103 41.51 42.19 41.51 42.02 3032179
20041104 42.02 43.22 41.92 43.19 3514794
20041105 43.31 43.40 42.89 43.12 3195738
20041108 43.11 43.23 42.75 43.11 1801022
20041109 43.11 43.24 42.81 42.86 2238140
20041110 43.13 43.76 43.06 43.40 2532287
20041111 43.37 44.08 43.36 43.90 1738680
20041112 43.48 43.93 43.42 43.93 2174070
20041115 43.72 44.19 43.66 43.76 2581096
20041116 43.88 44.03 43.61 43.76 2638975
20041117 43.76 44.01 43.49 43.58 2628177
20041118 43.56 44.03 43.29 43.90 2529408
20041119 43.97 44.00 43.28 43.40 1645526
20041122 43.27 43.95 43.24 43.81 2559787
20041123 43.72 43.81 43.46 43.74 3116263
20041124 43.71 44.17 43.69 44.07 1486718
20041126 44.10 44.43 44.10 44.26 795191
20041129 44.25 44.51 44.03 44.36 2050392
20041130 44.19 44.46 44.01 44.18 2341948
20041201 44.32 44.90 44.23 44.86 2268339
20041202 44.86 46.08 44.68 45.96 3031865
20041203 45.49 45.59 45.08 45.17 3839871
20041206 45.82 45.82 45.25 45.42 2895592
20041207 45.85 45.86 45.12 45.12 3968070
20041208 45.12 45.24 44.43 44.53 4144770
20041209 44.56 45.93 44.46 45.74 3362029
20041210 46.56 46.56 45.20 45.45 2815278
20041213 45.61 45.98 45.38 45.88 2041830
20041214 45.52 46.13 45.34 46.10 2485088
20041215 46.03 46.03 45.35 45.74 2452139
20041216 45.57 46.08 45.52 45.99 1705303
20041217 45.56 46.01 45.49 45.58 3822324
20041220 45.76 45.95 45.49 45.69 1502120
20041221 45.77 46.16 45.53 45.98 1896941
20041222 46.09 46.61 45.94 46.38 1869061
20041223 46.27 46.64 46.20 46.41 1268945
20041227 46.52 46.91 46.34 46.34 1574776
20041228 46.37 46.64 46.35 46.51 2258108
20041229 46.38 46.45 46.09 46.27 1428478
20041230 46.42 47.01 46.38 46.90 1629550
20041231 46.90 46.94 46.62 46.74 1335546
20050103 46.67 46.87 45.71 45.84 2233749
20050104 46.02 46.58 45.84 45.86 3182078
20050105 45.86 46.05 45.03 45.08 3241498
20050106 45.08 46.11 45.07 45.81 2141943
20050107 45.82 46.00 45.53 45.55 2143915
20050110 45.63 46.23 45.31 45.85 2928909
20050111 45.95 45.96 45.48 45.51 1872440
20050112 45.62 45.89 45.32 45.89 1804008
20050113 45.71 45.84 45.05 45.15 1872159
20050114 45.28 45.75 45.13 45.72 1874130
20050118 45.42 45.57 45.18 45.53 2606744
20050119 45.49 45.81 45.40 45.45 1673340
20050120 45.45 46.09 45.45 45.80 3191794
20050121 45.62 45.81 44.98 45.30 3515226
20050124 45.30 46.27 45.30 45.74 2692073
20050125 45.77 46.62 45.73 45.88 3279939
20050126 46.06 46.28 45.70 45.70 2265430
20050127 45.56 46.03 45.38 45.96 2241071
20050128 46.13 46.46 45.66 46.29 2935808
20050131 46.94 47.12 46.34 46.52 2883992
20050201 46.70 46.77 46.17 46.38 2227835
20050202 46.21 47.01 46.21 46.94 2114627
20050203 46.71 47.37 46.55 47.28 2356673
20050204 47.21 47.55 47.07 47.51 2190099
20050207 47.51 47.58 47.31 47.42 1285419
20050208 47.33 47.54 47.31 47.44 1840477
20050209 47.48 47.65 47.24 47.36 1745292
20050210 47.37 47.64 47.24 47.56 1532957
20050211 47.64 48.09 47.34 48.06 2142929
20050214 48.06 48.50 47.97 48.40 2022540
20050215 47.94 48.09 47.41 47.58 3857385
20050216 46.98 47.31 46.67 46.83 3435529
20050217 46.70 47.05 46.49 46.72 2107305
20050218 46.82 47.09 46.57 46.82 2414966
20050222 46.62 46.83 46.11 46.11 2819643
20050223 46.33 46.87 46.29 46.78 2286833
20050224 46.70 47.42 46.60 47.33 2488608
20050225 47.16 47.35 46.82 47.09 2264867
20050228 47.01 47.27 46.70 46.86 2630822
20050301 46.84 47.64 46.82 47.20 2674050
20050302 47.00 47.43 46.66 47.11 2062009
20050303 47.39 47.73 46.85 47.05 1950235
20050304 47.44 47.44 47.03 47.08 1860984
20050307 47.25 47.29 46.79 46.84 1598686
20050308 46.89 47.21 46.83 47.00 1448163
20050309 46.82 47.04 46.52 46.62 1700808
20050310 46.69 47.25 46.68 47.16 2209735
20050311 46.91 47.19 46.63 46.89 2458603
20050314 46.86 47.24 46.76 47.18 1577843
20050315 47.29 47.54 46.86 46.86 1443546
20050316 46.61 46.84 46.28 46.46 1493627
20050317 46.29 46.56 46.04 46.39 2070123
20050318 46.21 46.64 46.18 46.39 2725517
20050321 46.75 46.79 46.18 46.42 1689476
20050322 46.39 47.00 46.16 46.21 2671099
20050323 46.23 47.12 46.23 46.71 2504907
20050324 46.86 46.86 46.33 46.33 1597847
20050328 46.46 46.86 46.32 46.54 1799152
20050329 46.46 47.10 46.18 46.79 2430485
20050330 46.92 47.24 46.81 47.04 2797561
20050331 47.04 47.06 46.85 46.99 1655762
20050401 47.04 47.16 46.67 46.79 2799240
20050404 46.79 46.84 46.46 46.70 2488400
20050405 46.81 47.14 46.69 47.02 2334379
20050406 47.09 47.28 46.95 47.01 1336249
20050407 47.07 47.71 46.83 47.47 2074599
20050408 47.47 47.65 46.98 47.01 1658560
20050411 46.86 47.69 46.86 47.53 1931909
20050412 47.39 47.82 47.01 47.64 1877351
20050413 47.64 47.89 46.87 47.04 2233377
20050414 46.86 47.07 46.67 46.73 2929480
20050415 46.43 47.71 46.03 46.13 3486390
20050418 46.18 46.43 45.91 46.09 2502669
20050419 46.29 46.29 45.76 45.92 1563434
20050420 45.75 45.87 44.93 45.03 2310597
20050421 45.82 45.86 45.35 45.74 1686119
20050422 45.39 45.76 45.05 45.41 2070962
20050425 45.03 45.61 44.34 45.21 4486758
20050426 44.97 45.03 44.35 44.37 3019710
20050427 44.14 44.76 43.79 44.46 2140628
20050428 44.39 44.59 44.03 44.03 1993182
20050429 44.05 44.86 44.05 44.64 2407263
20050502 44.65 44.76 44.32 44.68 1907848
20050503 44.68 44.83 44.37 44.62 2145385
20050504 44.66 44.83 44.48 44.60 2161192
20050505 44.50 44.63 44.17 44.43 1947437
20050506 44.57 44.57 43.88 43.98 1909247
20050509 44.03 44.53 43.86 44.53 1599666
20050510 44.32 44.41 44.00 44.12 2173783
20050511 44.18 44.75 44.13 44.61 1728646
20050512 44.68 45.01 44.50 44.58 1756764
20050513 44.72 44.72 44.02 44.31 2156856
20050516 44.39 45.33 44.36 45.33 1777888
20050517 45.23 45.86 45.20 45.81 2697958
20050518 46.04 46.39 45.91 46.06 2622137
20050519 46.42 46.81 46.34 46.66 2321089
20050520 46.81 46.81 46.39 46.61 1504119
20050523 46.61 46.73 46.30 46.52 1717874
20050524 46.58 46.81 46.26 46.60 1880989
20050525 46.32 46.60 46.13 46.46 1314566
20050526 46.64 46.84 46.34 46.67 1322400
20050527 46.75 46.75 46.14 46.29 1247837
20050531 46.25 46.28 45.99 45.99 2206238
20050601 45.97 46.76 45.81 46.59 1510834
20050602 46.66 46.66 45.90 45.98 2206797
20050603 45.98 46.22 45.87 46.05 1833425
20050606 46.10 46.51 46.05 46.44 1951075
20050607 46.54 47.14 46.54 46.69 2098101
20050608 46.83 46.85 46.52 46.70 2068956
20050609 46.72 46.87 46.34 46.61 2333829
20050610 46.76 46.87 46.52 46.62 1614392
20050613 46.59 46.91 46.41 46.57 1695410
20050614 46.50 46.83 46.44 46.75 1665671
20050615 46.77 46.99 46.56 46.86 1390931
20050616 46.86 46.90 46.62 46.76 1944302
20050617 47.28 47.30 46.91 46.96 2832308
20050620 46.94 47.10 46.70 46.70 1775595
20050621 46.74 46.77 46.23 46.37 2082297
20050622 46.55 46.72 46.22 46.26 3290485
20050623 46.34 46.38 45.69 45.69 1962924
20050624 45.46 45.59 45.14 45.20 3630818
20050627 45.13 45.28 44.96 45.05 2320072
20050628 45.19 45.69 45.13 45.50 1887881
20050629 45.55 45.77 45.33 45.61 1686794
20050630 45.61 45.70 45.02 45.04 2102031
20050701 45.26 45.56 45.22 45.43 1604664
20050705 45.43 45.64 45.08 45.43 2741840
20050706 45.53 45.62 44.33 44.36 2873025
20050707 43.98 44.22 43.84 44.04 2573132
20050708 44.04 44.25 43.89 44.10 3575370
20050711 44.36 44.59 44.19 44.56 2739755
20050712 44.61 44.85 44.51 44.52 1887047
20050713 44.58 44.82 44.56 44.66 1885380
20050714 44.94 45.26 44.83 45.11 1518921
20050715 45.12 45.36 44.72 44.74 1599244
20050718 44.71 45.01 44.69 44.94 1215970
20050719 45.10 45.26 44.80 44.95 1768507
20050720 44.82 45.80 44.74 45.41 1746134
20050721 46.00 46.00 44.97 45.23 1935408
20050722 45.55 46.77 45.39 46.33 3475869
20050725 46.33 46.37 45.43 45.79 3337735
20050726 45.64 45.74 45.06 45.36 3483373
20050727 45.66 45.69 45.37 45.64 1416362
20050728 45.78 46.23 45.67 46.03 1577843
20050729 45.74 46.21 45.72 45.88 1712086
20050801 45.89 46.22 45.72 45.77 1427063
20050802 45.83 46.03 45.66 45.77 1374533
20050803 45.62 45.78 45.30 45.43 1828125
20050804 45.39 45.51 44.97 45.03 1863978
20050805 44.97 45.00 44.74 44.81 2158730
20050808 44.82 44.97 44.69 44.69 1213052
20050809 44.72 44.97 44.59 44.86 1381898
20050810 44.86 45.15 44.44 44.72 1779208
20050811 45.15 45.36 44.90 45.33 2570492
20050812 45.33 45.63 45.16 45.41 1475146
20050815 45.38 45.93 45.18 45.92 1534207
20050816 45.91 45.95 45.47 45.48 1650246
20050817 45.48 45.52 45.16 45.18 1236955
20050818 45.18 45.72 45.15 45.61 1757946
20050819 45.61 45.65 45.46 45.46 1812699
20050822 44.94 45.15 44.46 44.84 3109966
20050823 44.81 44.94 44.61 44.61 2401090
20050824 44.54 44.55 44.00 44.10 2048945
20050825 44.07 44.56 44.07 44.56 2923471
20050826 44.51 44.69 44.22 44.56 2276297
20050829 44.26 44.79 44.10 44.67 2178741
20050830 44.49 44.62 44.11 44.56 2433053
20050831 44.56 44.84 44.22 44.84 2065343
20050901 44.76 44.88 44.59 44.76 2405398
20050902 44.90 45.02 44.40 44.59 2600370
20050906 44.80 45.27 44.77 45.23 2810490
20050907 45.39 45.39 44.90 44.98 1868851
20050908 45.07 45.08 44.34 44.34 2178554
20050909 44.34 44.73 44.20 44.69 1810332
20050912 44.71 44.92 44.57 44.86 2202707
20050913 44.63 44.82 44.27 44.46 2416905
20050914 44.46 44.60 44.05 44.08 2399239
20050915 44.20 44.64 44.13 44.62 2258189
20050916 44.81 45.39 44.74 45.34 3491898
20050919 45.17 45.18 44.15 44.23 2193460
20050920 44.31 44.71 44.09 44.21 2499161
20050921 44.18 44.47 43.85 44.23 2660086
20050922 43.94 44.63 43.94 44.31 2153988
20050923 44.09 44.23 43.52 44.02 2154954
20050926 44.20 44.39 43.65 43.82 1686120
20050927 43.70 44.08 43.57 43.83 1775139
20050928 43.76 43.95 43.55 43.80 1748640
20050929 43.60 43.61 42.96 43.36 3160250
20050930 42.75 43.16 42.47 43.13 3466917
20051003 43.12 43.27 42.71 42.86 4132974
20051004 42.58 43.40 42.24 43.02 3724176
20051005 43.02 43.18 42.16 42.21 3453806
20051006 41.81 42.16 41.66 41.99 3966805
20051007 42.17 42.37 41.95 42.23 2326230
20051010 42.37 42.46 41.85 42.03 1853393
20051011 41.92 42.18 41.67 41.87 1835865
20051012 41.77 41.97 41.52 41.58 2665193
20051013 41.16 41.52 40.83 41.23 2901335
20051014 41.41 41.66 40.92 41.47 3208969
20051017 41.40 41.45 41.14 41.21 2752832
20051018 41.24 41.41 41.12 41.31 2478735
20051019 41.33 41.72 41.19 41.69 3428411
20051020 41.62 41.76 41.21 41.34 3371687
20051021 41.52 41.56 40.96 41.17 3803948
20051024 42.02 42.76 41.89 42.12 4785919
20051025 41.77 42.28 41.00 41.24 4315981
20051026 41.16 41.29 40.80 40.94 3512738
20051027 40.82 41.24 40.72 40.89 2261501
20051028 41.05 41.55 40.89 41.54 3578295
20051031 41.66 41.66 41.01 41.18 4135044
20051101 41.00 41.29 40.29 40.55 5268693
20051102 40.32 40.86 40.32 40.74 4368012
20051103 40.76 41.34 40.76 41.19 4421976
20051104 41.30 41.52 41.00 41.00 3174741
20051107 41.05 41.83 41.05 41.68 3708994
20051108 41.68 41.92 41.55 41.55 3095107
20051109 42.04 42.56 41.81 42.15 2722192
20051110 42.02 42.91 41.92 42.77 2416353
20051111 42.59 42.98 42.52 42.79 1806606
20051114 43.47 43.67 43.22 43.38 3757989
20051115 43.38 43.46 43.00 43.05 2651805
20051116 43.01 43.18 42.82 43.00 2195254
20051117 42.99 43.37 42.91 43.31 1614628
20051118 43.78 43.79 42.99 43.36 2006589
20051121 43.45 43.72 43.14 43.40 2318777
20051122 43.08 43.09 42.29 42.44 5045524
20051123 42.39 42.69 42.10 42.44 1822340
20051125 42.58 42.92 42.56 42.81 1476614
20051128 43.08 43.14 42.47 42.52 1964908
20051129 42.86 43.32 42.61 43.05 2515585
20051130 43.14 43.37 42.69 42.73 2996427
20051201 42.95 43.47 42.75 43.31 2312152
20051202 43.14 43.35 43.00 43.15 2117276
20051205 43.15 43.23 42.90 43.04 1349089
20051206 43.18 43.57 43.13 43.21 1939652
20051207 43.14 43.14 42.51 42.53 2477109
20051208 42.45 42.78 42.34 42.39 2696882
20051209 42.54 42.71 42.33 42.51 1880679
20051212 42.66 42.98 42.37 42.71 2042768
20051213 42.68 43.35 42.57 43.30 2694142
20051214 43.24 43.54 42.98 43.10 2607685
20051215 43.10 43.18 42.65 42.83 2525886
20051216 43.00 43.47 42.88 43.15 3881109
20051219 42.91 43.24 42.80 42.95 2416137
20051220 43.79 43.81 43.38 43.55 3207266
20051221 43.68 43.86 43.34 43.46 1712423
20051222 43.48 43.86 43.48 43.53 1981385
20051223 43.68 43.78 43.54 43.67 1392766
20051227 43.69 43.89 43.55 43.61 1516628
20051228 43.51 44.34 43.51 44.23 2374484
20051229 44.19 44.37 43.74 43.78 2081955
20051230 43.61 43.78 43.49 43.54 2012214
20060103 43.56 43.56 42.89 43.37 2215271
20060104 43.37 43.75 43.24 43.54 3739709
20060105 43.72 43.87 43.48 43.70 2061814
20060106 43.79 44.10 43.61 43.95 1874239
20060109 44.09 44.50 44.07 44.48 1935622
20060110 43.97 44.18 43.96 44.06 1823680
20060111 44.52 45.07 44.45 44.65 2769911
20060112 44.66 44.88 44.37 44.64 1927401
20060113 44.85 44.99 44.72 44.82 1783261
20060117 44.41 44.83 44.26 44.62 1952064
20060118 44.62 44.85 43.79 44.19 2725929
20060119 44.17 44.39 43.92 44.02 1848754
20060120 43.46 44.14 43.46 43.67 3199319
20060123 43.63 44.05 43.38 43.58 2829102
20060124 42.78 43.05 42.15 42.73 4280647
20060125 42.88 43.01 42.27 42.43 4394508
20060126 42.43 42.99 42.31 42.75 2586584
20060127 42.51 43.13 42.45 42.91 2040850
20060130 42.73 42.80 42.23 42.36 2237879
20060131 42.22 42.33 41.65 41.69 3096968
20060201 41.69 42.48 41.68 42.24 3550764
20060202 42.16 42.49 42.05 42.33 2324062
20060203 41.94 42.37 41.78 41.82 1784905
20060206 41.71 41.94 41.53 41.86 1116953
20060207 41.66 41.88 41.35 41.35 1674333
20060208 41.31 41.83 41.30 41.76 1837245
20060209 41.76 42.37 41.76 41.98 2339956
20060210 41.97 42.18 41.50 41.65 2459434
20060213 41.67 42.04 41.59 41.89 1799976
20060214 42.00 42.37 41.76 41.95 2825951
20060215 41.89 42.10 41.56 41.94 2978312
20060216 41.97 42.36 41.91 42.31 2296522
20060217 42.96 42.96 42.33 42.74 2024271
20060221 42.70 42.89 42.44 42.72 2360097
20060222 43.05 43.31 42.98 43.27 2147038
20060223 43.21 43.79 43.21 43.39 2803617
20060224 43.96 43.96 43.27 43.56 1859304
20060227 43.32 43.75 43.32 43.66 1886844
20060228 43.24 43.64 42.99 43.19 2955705
20060301 43.19 43.51 43.16 43.50 2798959
20060302 43.20 43.56 43.17 43.50 2843626
20060303 43.43 43.63 43.24 43.32 2495743
20060306 43.36 43.49 42.86 43.07 3711895
20060307 43.08 43.41 42.62 42.94 2278847
20060308 42.97 43.47 42.91 43.33 2257661
20060309 43.33 43.41 42.72 42.81 1960400
20060310 42.82 43.25 42.73 43.11 1686654
20060313 43.26 43.76 43.18 43.53 2620029
20060314 43.53 43.66 43.11 43.39 2579388
20060315 43.52 43.63 43.20 43.47 2358108
20060316 43.52 43.92 43.39 43.85 2150283
20060317 44.06 44.06 43.22 43.40 3108668
20060320 43.55 43.75 43.19 43.72 2197176
20060321 43.83 43.95 43.43 43.52 1896109
20060322 43.52 43.98 43.46 43.88 1205898
20060323 43.74 43.89 43.44 43.63 2080283
20060324 43.51 43.75 43.18 43.44 2367486
20060327 43.81 44.24 43.67 43.67 3654802
20060328 43.67 43.68 43.07 43.10 2095507
20060329 43.04 43.35 42.80 43.06 1976167
20060330 42.91 43.14 42.50 42.80 2265545
20060331 42.72 42.88 42.51 42.52 2890513
20060403 42.56 42.98 42.55 42.88 2351311
20060404 43.00 43.16 42.55 43.11 1884012
20060405 43.22 43.30 42.39 42.77 1961895
20060406 42.77 42.84 42.32 42.39 2003352
20060407 42.36 42.72 42.14 42.18 1837391
20060410 42.30 42.36 42.02 42.34 1830323
20060411 42.47 42.51 41.96 42.05 2271933
20060412 42.01 42.36 42.01 42.15 1839702
20060413 42.02 42.13 41.91 42.12 2067371
20060417 42.08 42.18 42.00 42.00 1783566
20060418 42.01 42.45 41.97 42.43 2660534
20060419 42.35 42.52 42.08 42.09 2441835
20060420 42.02 42.43 42.02 42.12 1802731
20060421 42.27 42.41 41.96 42.08 1973449
20060424 42.24 43.68 42.23 43.05 5346213
20060425 43.01 43.52 42.80 42.89 3637132
20060426 43.04 43.49 43.01 43.21 3342181
20060427 43.21 43.63 43.20 43.36 2044808
20060428 43.39 43.53 43.06 43.06 2285118
20060501 42.97 43.66 42.97 43.13 1852886
20060502 43.27 43.64 43.19 43.41 1789139
20060503 43.05 43.44 42.73 43.19 2862921
20060504 43.27 43.76 43.27 43.53 1972905
20060505 43.77 43.88 43.44 43.88 1769022
20060508 44.00 44.36 43.96 44.28 2193642
20060509 44.26 44.75 44.19 44.75 2141856
20060510 44.83 45.30 44.74 45.11 3480006
20060511 44.90 45.03 44.56 44.92 2465078
20060512 44.78 45.31 44.73 45.18 3027658
20060515 45.42 45.64 45.13 45.64 3373443
20060516 45.47 45.72 45.20 45.25 1787100
20060517 44.71 45.28 44.53 44.65 2003487
20060518 44.07 44.67 44.07 44.19 3003872
20060519 44.20 44.21 43.85 44.00 4286838
20060522 44.00 44.47 43.85 44.12 2205467
20060523 44.08 44.19 43.85 43.89 2565660
20060524 43.86 44.01 43.59 43.87 3120629
20060525 44.03 44.19 43.84 44.17 1815100
20060526 44.23 44.31 44.03 44.23 1537819
20060530 45.09 45.11 44.47 44.47 2418457
20060531 44.64 44.86 44.36 44.64 2298438
20060601 44.73 45.06 44.59 44.94 1669528
20060602 44.86 44.97 44.52 44.73 1568130
20060605 44.73 44.75 44.12 44.12 1896245
20060606 44.25 44.69 44.03 44.29 3339463
20060607 44.35 44.78 44.13 44.19 2165464
20060608 44.09 44.84 44.02 44.68 2596346
20060609 44.48 45.28 44.42 45.28 2855009
20060612 45.16 45.27 44.42 44.48 2938893
20060613 44.55 45.51 44.54 44.88 3339835
20060614 44.65 45.07 44.56 45.07 3068225
20060615 45.40 45.40 44.69 45.22 2198236
20060616 45.01 45.39 45.01 45.11 1972208
20060619 44.56 44.87 44.33 44.45 3118932
20060620 44.48 44.61 44.31 44.53 2588389
20060621 44.50 45.28 44.50 45.23 2931341
20060622 45.08 45.23 44.77 45.17 1917590
20060623 45.03 45.42 44.91 45.23 2427769
20060626 45.17 45.37 45.01 45.32 2365194
20060627 45.23 45.39 45.11 45.22 2888590
20060628 45.41 45.49 44.93 45.24 3245837
20060629 45.38 45.88 45.27 45.88 2226422
20060630 45.92 45.93 45.59 45.75 3786225
20060703 45.75 45.91 45.55 45.81 925282
20060705 45.81 45.83 45.28 45.41 2098573
20060706 45.67 45.72 45.25 45.38 2052316
20060707 45.46 45.48 44.77 44.94 3103828
20060710 44.95 45.60 44.82 45.48 2192167
20060711 45.37 45.48 44.84 45.14 1636674
20060712 45.28 45.28 44.86 44.89 1822648
20060713 44.92 44.99 44.41 44.48 1936201
20060714 44.34 44.38 43.47 44.07 2997018
20060717 44.05 44.42 43.93 44.02 1866073
20060718 44.02 44.13 43.70 43.89 1897630
20060719 44.17 44.96 43.93 44.79 2154271
20060720 44.87 45.20 44.61 44.61 1954272
20060721 44.62 44.62 43.77 43.80 3222775
20060724 43.92 44.51 43.85 44.44 2201742
20060725 44.37 44.71 44.10 44.56 2088998
20060726 45.23 45.95 45.12 45.23 3598363
20060727 45.31 45.38 44.38 44.63 2462968
20060728 44.90 45.56 44.82 45.19 1609297
20060731 45.04 45.34 44.99 45.27 2023591
20060801 44.96 45.27 44.92 45.17 1958588
20060802 45.17 45.39 44.77 44.85 2058115
20060803 44.84 45.37 44.75 45.22 1386507
20060804 45.24 45.42 44.96 45.22 1437080
20060807 45.22 45.42 45.01 45.39 1345644
20060808 45.58 45.74 45.42 45.47 1469716
20060809 45.58 45.84 45.19 45.26 1406197
20060810 45.19 46.03 45.19 45.97 1717861
20060811 45.78 45.91 45.21 45.35 1615636
20060814 45.54 45.69 45.28 45.30 1326359
20060815 45.42 45.77 45.30 45.31 1973962
20060816 45.49 45.73 45.31 45.68 1534719
20060817 45.61 45.78 45.39 45.39 1540518
20060818 45.44 45.82 45.31 45.82 1333372
20060821 45.91 46.17 45.78 45.97 1634516
20060822 45.90 46.11 45.47 45.56 2252315
20060823 45.45 45.89 45.45 45.76 1193790
20060824 45.79 46.31 45.79 46.23 1589742
20060825 45.97 46.29 45.74 45.74 1713680
20060828 45.60 46.25 45.60 46.11 1409029
20060829 46.11 46.94 45.94 46.84 2573959
20060830 46.91 47.20 46.43 46.44 2529589
20060831 47.00 47.20 46.26 47.09 2064319
20060901 47.01 47.73 47.01 47.66 1990954
20060905 47.46 47.76 47.42 47.61 2257844
20060906 47.32 47.70 47.28 47.66 1984420
20060907 47.70 47.90 47.59 47.79 1904631
20060908 47.80 47.93 47.72 47.81 1583734
20060911 48.03 48.69 48.03 48.69 3223561
20060912 48.59 49.12 48.34 48.99 2284164
20060913 48.99 49.03 48.29 48.48 2219771
20060914 48.44 48.59 48.24 48.41 3433342
20060915 48.30 48.91 48.18 48.78 3067999
20060918 48.61 48.75 48.09 48.37 1609571
20060919 48.25 48.95 48.18 48.92 2523130
20060920 48.85 48.93 48.52 48.60 1514922
20060921 48.52 48.81 48.21 48.49 1702213
20060922 48.31 48.62 48.31 48.49 1922034
20060925 48.63 48.84 48.59 48.66 2718587
20060926 48.55 48.82 48.53 48.77 2241458
20060927 48.77 48.81 48.52 48.52 2219101
20060928 48.28 48.79 48.28 48.70 3230790
20060929 48.65 48.82 48.65 48.82 2296481
20061002 48.76 48.79 48.55 48.75 1476366
20061003 48.80 49.10 48.73 48.85 3239224
20061004 48.74 49.46 48.62 49.46 2465966
20061005 49.30 49.67 49.20 49.46 1642772
20061006 49.30 49.55 49.08 49.37 1501535
20061009 49.22 49.50 49.05 49.48 754784
20061010 49.40 49.45 48.98 49.43 1167251
20061011 49.30 49.34 49.11 49.29 1067113
20061012 49.34 49.46 49.11 49.43 1979065
20061013 49.52 49.56 49.20 49.52 1718679
20061016 49.36 49.64 49.11 49.40 1774772
20061017 49.34 49.54 49.20 49.32 1198577
20061018 49.36 50.11 49.28 50.06 1920160
20061019 50.01 50.16 49.64 50.11 1759778
20061020 50.08 50.55 49.52 50.36 2798242
20061023 49.49 50.27 49.22 50.19 4054787
20061024 49.52 49.60 48.60 48.80 4192543
20061025 48.63 49.24 48.59 49.02 2783114
20061026 48.81 49.62 48.68 49.28 2653256
20061027 48.99 49.67 48.88 49.49 2849516
20061030 49.20 49.59 49.20 49.43 1435535
20061031 49.32 49.78 49.15 49.69 2273454
20061101 49.51 49.64 49.27 49.27 1862192
20061102 49.29 49.29 48.87 49.19 2781106
20061103 49.12 49.49 49.08 49.23 2280148
20061106 49.26 49.52 49.17 49.41 1713458
20061107 49.45 49.82 49.27 49.29 2114144
20061108 49.11 49.52 49.11 49.37 2579090
20061109 49.20 49.67 49.17 49.28 2769861
20061110 49.40 49.40 49.19 49.29 1674367
20061113 49.23 49.52 49.22 49.47 2690473
20061114 49.52 49.57 49.28 49.38 2525808
20061115 49.42 49.59 49.37 49.40 2243065
20061116 49.47 49.61 49.38 49.52 2535714
20061117 49.46 49.73 49.34 49.69 2635852
20061120 49.49 49.77 49.32 49.53 1881604
20061121 49.38 49.58 49.36 49.39 1656963
20061122 49.23 49.63 49.21 49.55 1220399
20061124 49.09 49.67 49.09 49.52 1674634
20061127 49.37 49.50 48.99 49.12 1446245
20061128 49.13 49.49 48.81 49.38 2276400
20061129 49.38 49.64 49.15 49.52 1498322
20061130 49.58 49.86 49.36 49.65 1926184
20061201 49.78 49.84 49.23 49.55 1541028
20061204 49.41 50.33 49.41 50.17 2459004
20061205 50.29 50.79 50.17 50.67 2243600
20061206 50.47 50.72 50.32 50.67 1972804
20061207 50.62 50.84 50.17 50.29 1448726
20061208 50.32 50.38 49.80 49.85 2097509
20061211 49.91 50.13 49.78 49.89 1630864
20061212 49.90 50.05 49.58 49.80 1975596
20061213 49.81 50.78 49.58 49.80 1628471
20061214 49.91 50.22 49.68 50.07 1645355
20061215 50.14 50.59 50.06 50.57 2605501
20061218 50.64 50.66 50.22 50.30 1307536
20061219 50.31 50.80 50.17 50.76 1720205
20061220 50.58 50.77 50.40 50.70 1417883
20061221 50.77 51.58 50.50 50.98 3225833
20061222 50.88 51.03 50.48 50.97 2048053
20061226 50.87 51.10 50.77 50.87 1050150
20061227 51.02 51.32 51.01 51.16 1202375
20061228 51.01 51.41 51.01 51.25 878383
20061229 51.17 51.48 51.03 51.11 1185624
20070103 51.09 51.69 51.00 51.41 2651766
20070104 51.49 51.75 51.07 51.68 2634749
20070105 51.66 51.67 51.28 51.48 2664928
20070108 51.40 51.83 51.15 51.77 2460189
20070109 51.84 52.19 51.55 51.90 3051007
20070110 51.74 52.16 51.60 52.13 1863123
20070111 52.10 52.26 51.92 52.00 1692020
20070112 51.86 52.16 51.81 51.91 1889314
20070116 52.06 52.33 51.49 51.62 3651264
20070117 51.67 52.18 51.62 52.07 1822042
20070118 52.58 52.58 51.81 52.01 1951533
20070119 52.12 52.19 51.72 51.83 1875753
20070122 52.18 52.20 51.21 51.94 2822603
20070123 51.84 52.63 51.84 52.41 2439981
20070124 52.28 52.61 52.10 52.25 1503767
20070125 52.19 52.22 51.66 51.70 3126122
20070126 51.56 51.64 51.25 51.34 2777800
20070129 51.26 51.61 51.17 51.39 3474178
20070130 51.40 51.98 50.89 51.92 2517489
20070131 51.94 52.44 51.80 52.20 2087405
20070201 52.13 52.34 51.95 52.26 1872429
20070202 52.26 52.43 52.09 52.25 2054168
20070205 51.98 52.16 51.74 52.06 1671413
20070206 52.06 52.36 51.95 52.26 1736956
20070207 52.15 52.28 51.79 51.89 1698534
20070208 51.83 51.99 51.39 51.46 2337479
20070209 51.59 51.86 51.28 51.40 2323652
20070212 51.30 51.67 51.30 51.40 1501241
20070213 51.67 51.83 51.46 51.79 2328837
20070214 51.79 52.52 51.76 52.33 1733898
20070215 52.22 52.48 52.08 52.37 1567448
20070216 52.13 52.57 52.02 52.16 2074775
20070220 52.20 52.65 51.99 52.64 1437825
20070221 52.50 52.58 52.13 52.36 1884793
20070222 52.46 52.50 52.05 52.28 1404455
20070223 52.20 52.76 52.04 52.65 3573755
20070226 52.58 52.73 52.32 52.58 1531553
20070227 52.58 52.86 50.58 51.31 3462745
20070228 51.08 51.85 50.93 51.15 5918148
20070301 51.07 51.49 49.94 51.28 4016736
20070302 51.02 51.27 50.36 50.58 2648841
20070305 50.58 51.36 50.43 50.84 3083446
20070306 51.03 51.21 50.79 51.16 1979851
20070307 51.21 51.52 50.75 50.83 1833502
20070308 51.23 51.36 50.83 51.00 2651881
20070309 51.12 51.28 50.83 50.97 2100049
20070312 50.74 50.97 50.65 50.69 2028926
20070313 50.57 50.76 50.34 50.43 3615542
20070314 50.50 51.06 50.01 50.75 4214745
20070315 50.75 51.00 50.64 50.78 2593821
20070316 50.78 50.85 50.37 50.56 2798086
20070319 50.70 51.12 50.59 51.04 2041066
20070320 51.01 51.58 51.00 51.56 2597120
20070321 51.46 52.10 51.43 52.07 2434817
20070322 51.43 52.59 51.43 52.37 2098862
20070323 52.37 52.50 52.09 52.28 1637418
20070326 52.14 52.28 51.81 52.25 1711576
20070327 51.97 52.10 51.67 52.02 2033016
20070328 51.91 52.22 51.50 52.08 3703555
20070329 52.56 52.56 51.84 52.14 2334795
20070330 52.11 52.23 51.49 51.90 5067564
20070402 51.92 52.15 51.68 52.00 1973109
20070403 52.21 52.46 52.10 52.33 1598888
20070404 52.44 52.63 52.18 52.41 1543203
20070405 52.49 52.84 52.40 52.79 1266231
20070409 52.90 53.18 52.65 53.13 1536737
20070410 53.13 53.46 53.07 53.31 2581550
20070411 53.20 53.31 52.64 52.76 2243219
20070412 52.59 53.04 52.46 53.00 1886284
20070413 53.00 53.23 52.87 53.15 1336827
20070416 53.30 53.57 53.19 53.57 2371611
20070417 53.74 54.06 53.57 54.03 2557138
20070418 53.86 54.46 53.86 54.03 3000768
20070419 54.69 54.69 53.87 54.11 1970074
20070420 54.26 54.53 53.85 54.52 3955587
20070423 54.37 54.53 53.05 53.88 2977676
20070424 53.69 53.98 53.23 53.69 2673785
20070425 53.81 54.50 53.47 54.47 2316586
20070426 54.34 54.49 54.03 54.34 2845194
20070427 54.17 54.51 54.03 54.28 1251980
20070430 53.93 54.30 53.81 53.94 1906077
20070501 53.26 54.25 53.26 54.16 2420038
20070502 54.00 54.37 53.76 54.26 1144702
20070503 54.41 54.41 53.75 53.89 1639002
20070504 53.90 54.29 53.71 54.00 1686241
20070507 53.92 54.29 53.74 54.21 1674761
20070508 54.11 54.21 53.81 53.95 1303574
20070509 54.06 54.22 53.68 54.13 2816296
20070510 54.00 54.04 53.60 53.71 2202709
20070511 53.77 54.08 53.58 54.01 1601395
20070514 53.80 54.11 53.54 53.57 2217752
20070515 53.80 53.81 53.20 53.27 2854167
20070516 53.34 54.34 53.27 54.26 2027210
20070517 54.03 54.58 53.94 54.37 2289799
20070518 54.39 54.52 54.23 54.50 2353269
20070521 54.19 54.48 53.98 54.16 1636758
20070522 53.97 54.06 53.69 53.76 1650614
20070523 53.81 54.00 53.58 53.69 1570517
20070524 53.58 53.92 53.46 53.52 2247442
20070525 53.72 53.97 53.50 53.81 1200518
20070529 53.52 53.96 53.48 53.66 2520587
20070530 53.15 54.00 53.15 53.95 2107834
20070531 53.78 53.98 53.63 53.78 2034996
20070601 53.78 54.46 53.78 54.31 3002219
20070604 54.31 54.61 54.19 54.52 2723664
20070605 54.69 55.16 54.22 54.55 2146629
20070606 54.40 54.44 53.72 53.74 1656518
20070607 53.74 53.82 53.17 53.17 2213626
20070608 53.04 53.64 52.97 53.62 1837853
20070611 53.62 53.70 53.35 53.40 1389756
20070612 53.11 53.36 52.96 53.00 3079161
20070613 53.24 53.98 53.00 53.71 3105758
20070614 53.77 53.88 53.15 53.53 1753868
20070615 53.90 54.00 52.90 52.95 3464105
20070618 52.95 53.07 52.75 52.87 2287916
20070619 52.87 52.87 51.85 52.04 3640330
20070620 52.23 52.43 51.59 51.59 2851312
20070621 51.44 51.78 51.14 51.58 3610195
20070622 51.49 51.49 50.78 50.89 4081352
20070625 50.97 51.40 50.71 50.89 2538955
20070626 51.17 51.68 50.98 51.21 3645964
20070627 50.79 51.05 50.41 50.98 2951414
20070628 50.90 51.25 50.72 50.83 1986433
20070629 50.89 51.37 50.66 51.05 2334166
20070702 51.27 51.65 51.14 51.65 2246250
20070703 51.86 51.87 51.61 51.68 1185099
20070705 51.77 51.95 51.59 51.76 2009886
20070706 51.76 51.76 51.38 51.44 1350318
20070709 51.63 51.90 50.89 51.21 4004442
20070710 50.57 50.83 50.17 50.19 4283782
20070711 49.91 50.59 48.69 50.42 4572818
20070712 50.38 51.46 50.37 51.42 2672467
20070713 51.47 51.52 50.91 51.16 1814138
20070716 51.10 51.61 50.91 51.46 2335739
20070717 51.37 51.54 50.96 50.96 2391947
20070718 50.97 51.17 50.46 50.98 2895991
20070719 51.11 51.44 51.08 51.34 2641807
20070720 51.44 51.54 50.79 50.80 2518384
20070723 50.94 51.50 50.86 51.50 2218081
20070724 52.97 53.04 51.77 52.12 5650085
20070725 52.66 52.88 51.69 52.82 4967981
20070726 51.56 53.71 51.45 52.34 6579821
20070727 52.46 52.85 51.98 52.04 4290464
20070730 51.82 52.43 51.58 52.17 4214209
20070731 52.51 52.59 51.27 51.34 5321873
20070801 51.89 51.90 50.62 50.73 10723670
20070802 51.04 52.10 50.64 52.04 4791101
20070803 52.23 52.57 51.57 51.62 4470096
20070806 51.79 53.13 51.77 53.04 3948888
20070807 52.64 53.56 52.64 53.24 5032314
20070808 53.47 53.59 52.74 53.17 3956487
20070809 53.20 53.77 52.25 52.25 5442283
20070810 51.88 52.80 51.53 52.06 4307235
20070813 52.14 53.49 51.82 53.20 4006145
20070814 53.11 53.62 52.61 52.75 3386670
20070815 52.86 53.30 52.37 52.40 3789696
20070816 52.34 52.80 51.04 51.84 6099099
20070817 52.82 52.97 52.18 52.72 4022916
20070820 52.99 53.43 52.72 53.07 3282901
20070821 52.82 53.34 52.68 53.00 2640497
20070822 53.28 53.42 52.75 53.15 3069596
20070823 53.35 53.43 52.90 53.17 3962383
20070824 53.23 53.75 53.07 53.68 2402429
20070827 53.35 53.53 52.59 52.62 2566207
20070828 52.28 52.89 52.26 52.27 3642951
20070829 52.47 52.97 52.29 52.94 2068322
20070830 52.49 52.61 52.00 52.15 3475504
20070831 52.41 52.65 52.00 52.43 3727984
20070904 52.61 52.94 52.46 52.78 2755535
20070905 52.61 52.78 52.15 52.50 2554633
20070906 52.78 52.92 52.31 52.81 1872210
20070907 52.36 52.63 52.01 52.10 2529141
20070910 52.20 52.71 52.05 52.40 2370468
20070911 52.44 52.98 52.05 52.79 2773523
20070912 52.74 53.53 52.49 53.48 2696138
20070913 53.51 53.82 53.33 53.59 2298285
20070914 53.38 53.69 53.28 53.48 2025030
20070917 53.15 53.30 52.55 52.55 3605255
20070918 52.70 53.49 52.64 53.36 3418490
20070919 53.63 54.04 53.21 53.91 3379472
20070920 53.66 54.03 53.48 53.48 1940751
20070921 54.06 54.17 53.48 53.79 2918800
20070924 53.64 53.88 53.44 53.53 2440701
20070925 53.25 53.93 53.09 53.57 2655949
20070926 53.78 54.40 53.61 54.24 1983281
20070927 54.33 54.42 54.02 54.24 1715618
20070928 54.19 54.27 53.97 54.02 2764549
20071001 54.34 54.38 53.64 53.97 2758306
20071002 53.94 54.47 53.90 54.41 2258617
20071003 54.34 54.52 53.76 53.95 2921011
20071004 54.17 54.21 53.68 53.79 1921632
20071005 54.09 54.21 53.67 53.84 2824897
20071008 53.65 53.87 53.48 53.73 1746312
20071009 53.98 54.00 53.56 53.84 2112950
20071010 53.74 54.01 53.58 53.66 2146115
20071011 53.80 54.18 53.60 53.83 2948324
20071012 53.77 54.21 53.44 54.21 2212836
20071015 54.21 54.37 53.14 53.24 3087618
20071016 53.14 53.58 53.06 53.38 2311421
20071017 53.45 53.81 53.20 53.28 2885505
20071018 52.95 53.30 52.90 52.91 2721239
20071019 52.73 52.96 51.52 51.62 3766789
20071022 51.90 54.57 51.68 53.97 4568998
20071023 53.94 54.21 52.94 53.31 3342665
20071024 53.16 54.01 53.12 53.88 3177879
20071025 53.88 54.56 53.49 53.74 2871718
20071026 53.93 54.71 53.74 54.50 2933627
20071029 54.47 54.51 54.15 54.18 2554243
20071030 54.28 54.28 53.75 53.78 2681571
20071031 53.72 54.61 53.71 54.51 3061736
20071101 54.39 54.68 53.23 53.24 3371668
20071102 53.29 53.53 52.30 53.18 3089829
20071105 52.67 53.69 52.67 53.27 3149006
20071106 53.22 53.54 52.82 53.47 2216348
20071107 53.08 53.29 52.28 52.28 2604966
20071108 52.32 53.01 52.05 52.87 4509561
20071109 52.28 53.10 52.28 52.38 4291711
20071112 52.40 53.11 52.09 52.26 3105696
20071113 52.69 53.32 52.25 53.28 3177229
20071114 53.50 53.50 52.45 52.56 3239657
20071115 52.67 53.43 52.65 52.84 3240568
20071116 53.07 53.48 52.63 53.17 3855230
20071119 52.73 53.11 52.67 52.81 3580934
20071120 52.78 53.70 52.67 52.99 3692655
20071121 52.66 53.15 51.95 51.95 4302636
20071123 52.18 52.51 51.89 52.48 1027732
20071126 52.09 53.59 52.09 52.55 4006620
20071127 52.84 53.40 52.46 53.15 3654938
20071128 53.44 53.63 52.71 53.60 3991533
20071129 53.44 53.68 52.81 53.34 3427464
20071130 53.87 54.08 53.25 53.68 3481568
20071203 53.68 53.71 52.94 53.51 3769391
20071204 53.24 53.51 52.59 52.63 3656889
20071205 53.05 54.09 52.95 53.95 4722911
20071206 53.94 54.22 53.27 53.74 3232777
20071207 53.84 54.19 53.57 53.70 4142116
20071210 53.74 54.13 53.67 54.00 2235524
20071211 54.00 54.27 53.11 53.19 3896321
20071212 54.27 54.27 53.37 53.90 3976488
20071213 53.61 54.02 53.12 53.62 2845623
20071214 53.15 53.53 52.76 52.76 2882028
20071217 52.64 53.24 52.52 52.81 3107555
20071218 52.81 53.29 52.43 52.72 4074987
20071219 52.91 53.40 52.56 52.77 2608348
20071220 53.11 53.91 53.01 53.79 3450430
20071221 53.64 54.41 53.55 53.67 6053614
20071224 53.95 54.19 53.65 54.09 1054570
20071226 54.20 54.34 53.84 54.29 2270767
20071227 53.99 54.22 53.71 53.84 2060214
20071228 54.17 54.50 53.98 54.18 1984049
20071231 53.96 54.46 53.70 53.71 1874448
20080102 53.51 53.83 53.10 53.31 2759259
20080103 53.19 53.88 53.19 53.59 3344830
20080104 53.50 53.74 53.18 53.43 4261399
20080107 53.65 53.98 53.40 53.83 3562483
20080108 53.64 53.84 52.74 52.91 3909101
20080109 53.08 53.84 52.95 53.84 5104901
20080110 53.45 53.75 52.97 52.98 4675017
20080111 52.61 52.92 51.47 51.72 5182745
20080114 52.08 52.46 51.75 52.30 2887063
20080115 51.77 52.43 51.61 52.06 3319270
20080116 51.92 52.26 51.54 51.62 4560123
20080117 51.90 51.90 50.93 51.01 3744377
20080118 51.20 51.32 50.25 50.40 5036868
20080122 48.68 50.59 48.15 49.99 8160044
20080123 48.77 50.26 48.77 49.92 6272299
20080124 49.58 50.47 48.40 49.91 4805273
20080125 50.29 50.29 49.11 49.64 4919651
20080128 49.80 50.19 49.18 49.51 4874209
20080129 49.79 51.00 49.65 50.69 5059976
20080130 50.38 50.81 49.81 49.98 3522980
20080131 49.37 51.03 49.37 50.84 4085444
20080201 50.74 51.99 50.74 51.93 4582457
20080204 51.82 51.82 50.97 51.16 2582142
20080205 50.36 51.09 50.36 50.69 3493418
20080206 50.94 51.06 50.29 50.58 3148995
20080207 50.51 50.84 50.05 50.40 3595273
20080208 50.23 50.42 49.81 50.02 3026484
20080211 50.04 50.25 49.75 50.13 4420831
20080212 50.34 50.98 50.10 50.82 6197941
20080213 51.15 51.42 50.37 50.59 5744950
20080214 50.50 50.57 49.53 49.69 5377031
20080215 49.60 49.91 49.34 49.91 4262819
20080219 50.37 50.37 49.49 49.58 3435713
20080220 49.25 49.79 49.21 49.78 4212860
20080221 49.73 50.11 49.50 49.68 4680181
20080222 49.73 50.45 49.67 50.38 4451297
20080225 50.39 50.88 50.39 50.74 3229808
20080226 50.40 51.23 50.26 51.09 2876477
20080227 50.94 51.57 50.88 51.29 3154675
20080228 51.00 51.38 50.71 50.94 2964003
20080229 50.52 50.85 50.37 50.49 3019255
20080303 50.52 50.78 50.23 50.78 2867182
20080304 50.44 50.54 49.85 50.34 3810473
20080305 50.43 50.70 50.04 50.37 4544271
20080306 50.32 50.36 49.91 49.95 3935808
20080307 49.85 50.07 49.36 49.63 6525038
20080310 49.57 50.03 49.57 49.71 2737186
20080311 50.09 50.31 49.60 49.96 3237497
20080312 49.97 50.14 49.29 49.34 3269878
20080313 49.53 49.86 48.99 49.72 3257719
20080314 50.00 50.00 48.89 49.21 4338719
20080317 49.09 49.75 49.04 49.43 6004888
20080318 50.00 50.36 49.54 50.36 4335648
20080319 50.76 51.21 50.33 50.36 4361758
20080320 50.43 51.36 50.26 50.76 3325554
20080324 50.86 50.98 50.47 50.75 3293812
20080325 50.68 51.18 50.49 51.12 2162640
20080326 50.87 51.01 50.53 50.79 3251704
20080327 51.00 51.02 50.24 50.25 2109781
20080328 50.36 50.39 49.76 50.07 2504372
20080331 50.15 50.61 49.73 50.43 2661800
20080401 50.65 51.18 50.50 51.18 2947984
20080402 50.95 51.47 50.89 51.23 2540210
20080403 51.11 51.25 50.43 51.00 1884903
20080404 51.34 51.34 50.79 51.00 3313395
20080407 51.22 51.22 50.53 50.79 2543537
20080408 50.72 50.73 50.39 50.59 2444473
20080409 50.01 50.06 49.39 49.58 4346783
20080410 49.63 49.81 49.40 49.58 4237864
20080411 49.38 50.00 49.38 49.52 3067783
20080414 49.40 50.22 49.40 49.93 1825516
20080415 50.15 50.15 49.66 49.89 1753329
20080416 50.32 50.32 49.42 49.71 2726562
20080417 49.66 49.87 49.22 49.32 2888981
20080418 49.95 50.14 49.32 49.49 4298019
20080421 50.38 50.43 49.57 50.03 3418730
20080422 50.76 50.76 50.00 50.29 3472614
20080423 50.28 50.39 49.82 50.00 2828698
20080424 50.16 50.27 49.57 49.79 2452281
20080425 50.14 50.14 49.31 49.82 1989214
20080428 49.93 50.19 49.56 49.93 2216268
20080429 49.96 50.12 49.73 49.89 2485046
20080430 50.10 50.48 49.82 50.00 4081844
20080501 49.88 50.59 49.88 50.58 2406972
20080502 50.79 51.03 50.18 50.50 3372398
20080505 50.65 50.65 50.04 50.31 2666407
20080506 50.19 50.59 49.95 50.45 2985997
20080507 50.20 50.40 49.35 49.38 4587659
20080508 49.57 49.60 49.07 49.29 2954640
20080509 49.18 49.18 48.67 48.71 3274486
20080512 48.91 49.16 48.39 48.95 3352815
20080513 49.30 49.64 49.22 49.49 3391084
20080514 49.81 49.81 49.22 49.29 3394156
20080515 49.32 49.78 48.97 49.72 2934417
20080516 49.89 49.89 49.35 49.55 2891285
20080519 49.47 49.90 49.47 49.82 2332610
20080520 49.82 50.00 49.65 49.79 3071494
20080521 49.78 50.07 49.16 49.25 3146752
20080522 49.35 49.82 49.19 49.77 2605484
20080523 49.45 49.71 48.99 49.06 2329411
20080527 49.18 49.71 49.14 49.58 2998412
20080528 49.67 49.79 49.32 49.57 2167760
20080529 49.67 50.35 49.54 50.18 2254537
20080530 50.39 50.39 49.85 49.85 2564528
20080602 49.75 49.75 48.85 49.21 2800668
20080603 49.32 49.55 49.19 49.29 4565773
20080604 49.48 49.97 49.29 49.74 2299107
20080605 49.82 50.02 49.60 49.89 2013669
20080606 49.61 49.84 48.95 48.96 3275939
20080609 49.23 49.23 48.75 48.93 2669288
20080610 48.68 49.65 48.63 49.31 3596391
20080611 48.97 49.31 48.68 48.74 2852349
20080612 48.86 49.47 48.85 49.07 2334628
20080613 49.35 49.55 49.00 49.36 1843421
20080616 48.94 49.04 48.34 48.86 3084252
20080617 49.11 49.27 48.94 49.09 2164381
20080618 48.82 49.42 48.82 48.95 2874931
20080619 48.87 49.35 48.72 49.15 3129034
20080620 48.88 49.09 48.11 48.23 3758773
20080623 48.39 48.75 47.97 48.27 2125688
20080624 48.08 48.89 47.75 48.68 3369309
20080625 48.60 49.36 48.48 48.98 2984539
20080626 48.53 48.84 48.00 48.01 2706966
20080627 48.15 48.35 47.15 47.19 3183838
20080630 47.35 47.48 46.93 47.12 3792899
20080701 47.12 47.34 46.65 47.23 3226717
20080702 47.44 47.78 47.00 47.02 3566325
20080703 47.31 47.94 47.31 47.93 2168694
20080707 48.04 48.08 46.74 46.93 4253786
20080708 47.06 47.77 46.71 47.72 3596644
20080709 47.72 47.73 47.17 47.22 2770777
20080710 47.37 47.45 46.83 47.30 2979337
20080711 46.90 47.18 46.51 46.76 3302199
20080714 47.19 47.38 46.21 46.35 3544251
20080715 42.76 45.47 39.74 43.36 14504812
20080716 43.11 43.35 42.71 43.14 5718146
20080717 43.28 43.80 42.79 43.61 6420830
20080718 43.73 43.73 43.14 43.35 5430171
20080721 43.58 43.58 43.16 43.33 3980400
20080722 43.11 44.05 43.11 43.91 5414567
20080723 44.13 44.80 43.96 44.69 3614278
20080724 44.56 44.84 43.63 43.63 3636733
20080725 43.80 44.53 43.80 44.13 3402293
20080728 44.12 44.68 44.02 44.22 3091610
20080729 44.40 45.30 44.32 45.29 3375652
20080730 45.41 46.33 45.33 45.99 5028147
20080731 45.77 46.11 45.41 45.59 3704223
20080801 45.85 45.97 45.25 45.60 2837126
20080804 45.65 46.74 45.62 46.46 2380425
20080805 46.47 47.77 46.34 47.75 3114318
20080806 47.63 47.99 47.41 47.75 2308241
20080807 47.52 47.79 45.89 46.06 4114619
20080808 46.15 48.44 45.98 48.42 3298394
20080811 48.40 48.56 47.71 48.38 3602099
20080812 48.15 49.11 48.08 48.90 3738222
20080813 48.86 49.08 47.85 48.60 2976546
20080814 48.30 49.21 48.26 49.21 2675124
20080815 49.22 49.70 48.95 49.60 2800590
20080818 49.63 49.89 49.18 49.47 2119852
20080819 49.35 49.45 48.71 48.94 2455400
20080820 48.86 48.86 47.87 48.08 3917730
20080821 47.60 48.12 47.30 48.08 2483817
20080822 48.21 48.97 48.04 48.90 2310652
20080825 48.68 48.78 47.89 48.04 2027624
20080826 47.83 48.30 47.67 48.12 2590761
20080827 48.10 48.39 47.83 48.22 1961149
20080828 48.41 49.53 48.13 49.44 2815940
20080829 49.24 49.49 48.59 48.62 3065476
20080902 49.27 49.88 48.79 49.57 3340765
20080903 49.71 50.29 49.17 49.46 3694097
20080904 49.28 49.51 48.70 48.73 3041258
20080905 48.73 49.55 48.55 49.46 2710941
20080908 50.10 51.05 49.85 50.82 3901818
20080909 51.69 53.01 51.34 51.88 8284087
20080910 51.74 51.92 51.09 51.19 4407668
20080911 50.56 51.22 50.42 51.15 4613378
20080912 50.90 51.38 50.60 51.36 3870132
20080915 50.44 52.34 50.44 51.18 3825117
20080916 50.87 51.72 50.50 51.42 4832918
20080917 51.16 52.13 50.88 51.19 7100251
20080918 51.73 52.00 50.64 51.48 6303315
20080919 52.40 52.74 51.11 52.54 7598430
20080922 52.11 52.24 50.62 50.90 4278156
20080923 50.91 51.69 50.43 50.49 3164608
20080924 50.54 51.30 50.04 50.78 2509506
20080925 51.19 51.82 50.91 51.26 3603690
20080926 50.79 52.63 50.79 52.55 4140094
20080929 52.03 52.59 50.57 50.57 5574906
20080930 51.22 51.59 50.14 51.57 5660786
20081001 51.23 51.95 50.78 51.86 3418350
20081002 51.88 52.78 51.27 52.05 5278287
20081003 52.74 52.74 50.97 51.21 6305452
20081006 49.75 50.94 48.70 49.67 6934652
20081007 50.08 50.60 48.65 48.79 5715106
20081008 48.51 49.86 47.72 49.25 9417250
20081009 49.73 49.73 45.16 45.34 8470684
20081010 43.32 47.42 42.95 45.03 10882993
20081013 46.74 47.87 45.74 47.81 5321039
20081014 48.95 49.81 46.58 47.72 6062021
20081015 47.24 47.40 44.54 44.68 4942815
20081016 44.99 48.55 43.74 47.85 9621828
20081017 47.31 48.87 44.98 47.71 6176444
20081020 47.17 49.38 47.17 49.31 4534665
20081021 49.23 50.02 48.52 49.05 5963818
20081022 47.07 47.11 44.40 45.51 7881218
20081023 46.12 46.17 43.57 45.48 6921952
20081024 43.73 44.74 42.95 43.75 5587732
20081027 43.71 45.01 42.95 43.91 5402518
20081028 44.73 47.77 43.18 47.69 6751072
20081029 47.64 49.18 46.83 46.99 4946964
20081030 48.88 48.91 47.03 48.47 5470794
20081031 48.13 49.46 48.12 48.74 3807011
20081103 48.61 49.22 48.23 48.38 3049431
20081104 49.29 49.35 48.38 49.21 3421494
20081105 48.65 49.17 46.82 47.01 3996752
20081106 46.14 47.39 45.55 45.71 4068674
20081107 46.12 46.39 45.21 46.08 3819333
20081110 46.94 47.35 45.49 46.35 4135819
20081111 45.92 46.53 45.14 45.80 3061125
20081112 45.14 45.69 44.65 44.96 3659267
20081113 45.19 46.98 43.43 46.86 6236547
20081114 46.37 47.59 45.16 45.63 4078482
20081117 45.15 46.52 44.72 45.18 2827878
20081118 45.18 46.25 44.21 46.25 3979022
20081119 45.99 46.85 44.49 44.60 4165620
20081120 44.27 45.71 42.68 43.00 6769808
20081121 43.81 44.22 41.98 44.19 6875051
20081124 44.85 46.16 44.12 45.28 4989464
20081125 46.46 46.76 44.62 45.24 4803370
20081126 44.62 45.13 43.90 44.80 4269229
20081128 44.67 46.11 44.67 45.96 1520818
20081201 45.37 45.43 43.70 43.76 3581309
20081202 44.32 45.46 43.75 45.44 3590362
20081203 45.07 45.68 44.23 45.06 4698342
20081204 44.93 45.25 43.54 43.94 3579197
20081205 43.46 44.23 43.02 44.13 4933800
20081208 45.03 45.18 43.94 44.34 4188700
20081209 44.17 44.37 41.46 41.65 5403846
20081210 41.91 42.60 41.24 41.64 4072651
20081211 41.56 42.67 41.22 41.34 3153354
20081212 41.15 41.65 40.37 41.38 2962347
20081215 41.55 41.97 40.94 41.60 3634481
20081216 41.80 42.29 41.59 42.08 4693610
20081217 41.71 42.12 40.65 40.75 4981116
20081218 40.89 42.80 40.84 42.31 4735696
20081219 42.32 42.80 40.98 41.05 6094782
20081222 41.11 42.27 40.65 42.12 3499507
20081223 42.50 42.50 41.04 41.16 2554933
20081224 41.40 42.05 41.23 41.87 952792
20081226 42.16 42.16 41.62 41.79 988279
20081229 41.88 41.88 41.18 41.69 1518715
20081230 42.02 42.38 41.60 42.32 1728772
20081231 42.32 42.61 41.74 42.36 3196187
20090102 42.57 43.29 42.23 43.09 3072543
20090105 42.97 43.16 42.24 42.55 3008667
20090106 42.71 43.29 41.96 42.36 3159081
20090107 41.77 42.35 41.24 41.46 4911387
20090108 41.35 41.53 40.68 41.09 3588162
20090109 40.85 41.32 40.15 40.52 4753128
20090112 40.53 40.77 40.06 40.61 3019126
20090113 41.59 42.30 41.20 41.95 5825455
20090114 41.37 41.79 40.96 41.25 3449825
20090115 41.10 42.28 40.81 42.08 4023094
20090116 42.55 42.97 42.37 42.74 6487006
20090120 42.74 43.29 41.75 41.79 4406353
20090121 42.02 42.45 41.19 42.37 3685533
20090122 41.93 42.95 41.42 42.81 4908773
20090123 42.57 42.63 41.37 41.75 5349184
20090126 40.93 42.24 40.77 41.49 6714620
20090127 41.65 42.16 41.26 41.83 3927715
20090128 42.44 42.44 41.41 41.90 4941396
20090129 41.75 42.57 41.68 42.03 3791122
20090130 42.03 42.30 40.91 41.34 4563740
20090202 41.01 41.30 40.45 40.94 3610574
20090203 41.00 41.55 40.24 41.38 4606574
20090204 41.66 41.66 40.39 40.61 3217230
20090205 40.67 41.41 39.58 41.19 4653391
20090206 41.06 41.76 40.16 41.34 5979356
20090209 41.14 41.47 40.57 40.94 3217479
20090210 40.70 40.98 39.37 39.61 4348702
20090211 39.89 40.44 39.71 40.36 3189214
20090212 40.24 40.51 39.35 40.51 3654902
20090213 40.36 40.93 39.91 39.96 3106660
20090217 39.29 40.12 38.95 39.19 4129181
20090218 39.37 39.59 38.65 38.89 3187346
20090219 38.88 39.48 38.88 39.17 3742436
20090220 38.57 39.06 38.17 38.54 3831216
20090223 38.82 38.88 37.68 37.75 3644567
20090224 37.98 38.85 37.75 38.69 4903045
20090225 38.57 38.85 37.72 38.18 4046130
20090226 38.48 38.53 37.47 37.47 3846656
20090227 37.29 38.16 36.97 37.83 4538962
20090302 37.65 37.71 36.78 36.84 4240747
20090303 36.91 37.33 36.26 37.02 6118067
20090304 37.43 37.97 36.69 37.49 3984204
20090305 37.26 37.26 35.56 35.92 4739927
20090306 36.17 36.59 35.01 35.72 4699842
20090309 35.39 35.77 35.02 35.30 3540313
20090310 35.83 36.22 35.44 36.04 4425637
20090311 36.40 36.67 35.74 35.99 4420227
20090312 36.00 36.69 35.60 36.61 4018757
20090313 36.83 37.65 36.61 37.43 3463339
20090316 37.78 38.70 37.69 38.04 3699548
20090317 38.14 38.42 37.71 38.12 3447354
20090318 37.96 38.91 37.69 38.26 3659709
20090319 38.59 38.67 37.51 37.82 3354887
20090320 37.85 38.22 37.26 37.39 4410636
20090323 38.08 38.09 37.13 38.09 6638332
20090324 37.61 38.41 37.47 37.53 4606760
20090325 37.82 38.30 37.35 37.94 4941707
20090326 38.32 38.41 37.69 38.36 3611508
20090327 37.99 38.89 37.99 38.66 3229466
20090330 37.97 38.35 37.41 37.73 2953417
20090331 38.08 38.08 37.24 37.50 5240750
20090401 37.13 38.60 36.75 38.48 4240334
20090402 39.26 40.44 38.69 40.06 4986588
20090403 40.13 40.28 39.39 39.85 3258731
20090406 39.59 40.07 39.39 39.84 3241762
20090407 39.34 39.78 38.98 39.02 3654052
20090408 39.09 39.28 38.42 38.81 3856816
20090409 39.00 39.47 38.65 39.20 3461617
20090413 38.98 39.48 38.65 39.28 3387840
20090414 39.02 39.55 38.83 39.27 3093716
20090415 39.17 40.04 39.03 39.96 2575187
20090416 40.15 40.61 39.65 40.48 2400581
20090417 40.67 41.11 40.18 40.86 4180820
20090420 40.48 41.27 40.37 40.60 3977933
20090421 40.49 41.25 40.22 40.62 2919356
20090422 40.49 40.98 39.86 40.48 3882515
20090423 40.38 40.56 39.57 40.15 4432154
20090424 40.26 40.34 39.52 40.10 3749348
20090427 40.31 40.55 39.92 40.34 4057858
20090428 40.00 40.93 40.00 40.53 2696304
20090429 40.90 40.96 40.11 40.35 2993871
20090430 40.75 41.01 39.78 39.96 3970187
20090501 40.04 40.49 39.86 40.46 2644414
20090504 40.65 40.93 40.40 40.93 3076747
20090505 40.79 40.95 40.46 40.60 2269381
20090506 40.95 41.59 40.56 41.46 3832470
20090507 41.72 42.13 41.41 42.05 4708449
20090508 42.38 42.61 41.92 42.25 3717378
20090511 41.96 42.29 41.70 42.00 3140564
20090512 42.20 42.33 41.72 42.21 2890583
20090513 41.96 42.29 41.70 41.91 2896854
20090514 42.00 42.10 41.07 41.10 3283200
20090515 41.09 41.48 40.93 41.06 3770620
20090518 41.38 42.33 41.18 42.32 3268444
20090519 42.26 42.31 41.58 41.63 4291978
20090520 41.87 42.27 41.70 41.79 2527477
20090521 41.47 41.70 40.95 41.31 2802666
20090522 41.35 42.00 41.31 41.60 2163019
20090526 41.56 42.75 41.38 42.75 3421409
20090527 42.75 42.85 41.45 41.58 2935956
20090528 41.56 42.02 41.26 41.93 2810535
20090529 42.03 42.20 41.46 42.20 3033096
20090601 42.54 43.60 42.27 43.49 3728690
20090602 43.53 44.17 43.20 43.83 3895180
20090603 43.67 44.04 43.26 43.56 2799876
20090604 43.57 43.68 43.04 43.28 2410234
20090605 43.54 43.64 42.84 43.08 2537479
20090608 42.88 43.72 42.88 43.39 3936200
20090609 43.60 43.64 43.03 43.22 2913009
20090610 43.54 43.67 42.73 43.15 2630905
20090611 43.16 43.54 43.05 43.09 2431279
20090612 42.88 43.53 42.87 43.35 1878384
20090615 42.34 42.70 41.92 42.27 3619182
20090616 42.36 42.36 41.73 41.81 3787910
20090617 41.92 42.43 41.78 41.90 3983886
20090618 42.05 42.42 42.04 42.20 3049135
20090619 42.40 42.40 41.58 41.65 4201517
20090622 41.45 42.25 41.45 41.97 3462133
20090623 42.15 42.36 41.92 42.02 3099862
20090624 42.25 42.68 42.14 42.56 3929874
20090625 42.50 43.40 42.06 43.36 3905544
20090626 43.33 43.53 42.54 43.03 6753958
20090629 43.15 43.75 42.76 43.75 2750365
20090630 43.67 43.75 42.82 43.10 2857294
20090701 43.21 44.37 43.09 44.22 3212510
20090702 43.76 43.91 43.28 43.51 3368585
20090706 43.38 44.00 43.38 43.78 3390482
20090707 43.61 43.89 43.32 43.44 3569428
20090708 43.57 43.60 43.08 43.19 3465905
20090709 43.35 43.39 42.67 42.86 3197668
20090710 42.97 43.06 42.51 42.70 2418871
20090713 42.83 43.77 42.73 43.68 2987215
20090714 43.52 43.72 43.33 43.63 3714677
20090715 43.98 44.37 43.60 44.36 3083926
20090716 44.28 44.82 44.14 44.70 2679078
20090717 44.76 44.89 44.60 44.78 1885561
20090720 44.93 45.11 44.42 45.07 2014144
20090721 45.20 45.42 44.27 44.63 2808756
20090722 44.51 45.05 44.48 44.77 2950356
20090723 45.95 47.63 45.71 47.51 6564307
20090724 47.19 47.95 47.17 47.69 3134411
20090727 47.55 48.15 47.49 48.13 2818245
20090728 47.96 48.46 47.81 48.36 3309342
20090729 48.06 48.64 47.83 48.15 2639177
20090730 48.22 48.48 47.61 47.98 3068355
20090731 47.98 48.63 47.92 48.05 2767517
20090803 48.35 48.35 47.40 47.90 2853158
20090804 47.72 48.69 47.72 48.62 3215794
20090805 48.42 48.45 47.79 48.12 2687229
20090806 48.20 48.41 47.38 47.52 2257686
20090807 47.73 47.83 47.19 47.32 3781949
20090810 47.24 47.56 47.02 47.51 2405611
20090811 47.25 47.91 47.25 47.78 2482858
20090812 47.72 48.36 47.50 48.02 2245399
20090813 47.95 48.43 47.71 48.43 3256547
20090814 48.47 48.70 48.06 48.45 3329536
20090817 48.04 48.15 47.80 47.99 2868243
20090818 47.99 48.08 47.61 48.04 2348436
20090819 47.76 48.48 47.74 48.46 2567161
20090820 48.49 48.57 47.97 48.35 2433104
20090821 48.54 49.05 48.23 48.94 3037943
20090824 48.99 49.12 48.55 48.72 2660344
20090825 48.71 49.12 48.59 48.96 2337366
20090826 48.97 49.53 48.81 49.45 2981133
20090827 49.46 49.54 48.90 49.16 2010738
20090828 49.22 49.47 48.83 49.12 2151486
20090831 48.98 49.72 48.98 49.70 2923106
20090901 49.70 49.71 48.50 48.58 3401796
20090902 48.66 48.88 48.20 48.40 3316522
20090903 48.54 48.55 47.75 48.18 2079226
20090904 48.40 48.40 48.02 48.31 2456282
20090908 48.45 48.45 47.76 48.00 4455399
20090909 47.97 48.21 47.83 48.09 2834662
20090910 48.16 48.61 48.01 48.52 2836831
20090911 48.58 48.78 48.30 48.56 2506877
20090914 48.41 48.53 48.06 48.18 3504568
20090915 48.16 48.17 47.76 47.89 3949807
20090916 47.95 48.02 47.63 47.73 5073625
20090917 47.74 47.83 47.40 47.45 3954144
20090918 47.57 48.20 47.44 48.05 3904030
20090921 47.98 47.98 47.56 47.73 2442187
20090922 47.94 48.01 47.63 47.84 2337021
20090923 47.91 48.87 47.67 48.25 4327585
20090924 48.33 48.64 48.03 48.05 2979100
20090925 47.91 48.39 47.81 47.90 2584938
20090928 47.96 48.81 47.81 48.54 2231133
20090929 48.74 48.74 47.81 47.83 3127633
20090930 47.85 49.19 47.81 48.96 6066739
20091001 48.89 48.89 48.16 48.32 4216516
20091002 48.33 48.95 48.07 48.87 3865481
20091005 48.95 49.02 47.87 48.43 4354088
20091006 48.55 48.92 48.43 48.83 4010762
20091007 48.85 48.90 48.33 48.71 2826591
20091008 48.80 49.07 48.69 49.03 4151586
20091009 48.91 49.20 48.74 49.19 1700123
20091012 49.20 49.77 49.06 49.42 2076937
20091013 49.29 49.41 48.78 48.99 2274259
20091014 49.25 49.27 48.75 48.88 2938142
20091015 48.69 49.35 48.69 49.29 2592287
20091016 49.14 49.66 48.80 49.03 3282310
20091019 49.04 49.76 48.84 49.52 2188608
20091020 49.47 49.81 49.18 49.44 3783324
20091021 49.43 50.22 49.43 49.55 4275785
20091022 51.40 52.77 51.29 52.37 8196078
20091023 52.35 52.49 50.77 51.11 7066478
20091026 51.32 51.84 50.71 51.03 3683338
20091027 51.16 51.42 50.70 51.08 3845966
20091028 50.94 51.53 50.62 50.66 3939688
20091029 50.99 51.28 50.58 51.24 2924288
20091030 51.29 51.55 50.62 50.77 4057864
20091102 50.83 52.09 50.80 52.08 4677416
20091103 51.88 51.88 51.08 51.47 3349048
20091104 51.54 52.30 51.54 52.01 4143515
20091105 52.38 52.86 52.06 52.75 3719116
20091106 52.46 52.89 52.21 52.89 2708535
20091109 52.89 53.24 52.65 53.21 3899814
20091110 53.19 53.50 53.01 53.34 2472183
20091111 53.48 53.53 52.84 53.14 3219548
20091112 53.07 53.24 52.61 52.78 2288594
20091113 52.85 53.16 52.41 53.16 3211115
20091116 53.19 53.82 53.14 53.82 3593351
20091117 53.59 54.27 53.59 54.19 3305440
20091118 54.07 54.71 53.55 54.07 4185195
20091119 53.82 53.90 53.28 53.75 2077540
20091120 53.72 53.87 53.37 53.75 2202100
20091123 53.94 54.85 53.92 54.52 3535407
20091124 54.66 54.78 54.10 54.59 2344370
20091125 54.70 54.87 54.56 54.80 2365451
20091127 54.16 54.95 53.76 54.42 1466782
20091130 54.53 55.01 54.09 54.76 2936094
20091201 55.27 55.61 55.12 55.47 2646857
20091202 55.62 56.13 55.48 55.92 2699787
20091203 56.03 56.04 55.19 55.29 2438121
20091204 55.74 55.94 55.03 55.15 3067625
20091207 54.79 54.79 54.07 54.59 3452183
20091208 54.42 54.56 54.00 54.35 2749708
20091209 53.85 53.90 53.09 53.69 4536231
20091210 53.81 54.48 53.62 54.10 3151344
20091211 54.41 54.63 54.07 54.18 3496252
20091214 54.43 54.69 54.32 54.45 2255038
20091215 54.56 54.66 54.22 54.43 2503329
20091216 54.62 54.95 54.29 54.39 2457468
20091217 54.38 54.38 53.59 53.66 3114322
20091218 53.83 53.98 52.57 53.03 4423491
20091221 53.18 54.20 53.18 54.00 2354521
20091222 54.14 54.28 53.51 53.78 2072433
20091223 53.99 53.99 53.55 53.79 1980473
20091224 53.92 54.04 53.38 53.60 817365
20091228 53.64 53.92 53.48 53.91 1184725
20091229 53.89 54.28 53.81 53.93 1539187
20091230 53.88 54.22 53.80 53.92 1300451
20091231 53.83 53.94 53.30 53.35 1510405
20100104 53.83 54.02 53.25 53.81 1952527
20100105 53.85 54.11 53.30 53.86 2944973
20100106 53.88 53.88 53.15 53.20 2930403
20100107 53.32 53.32 52.43 52.84 3877705
20100108 52.64 52.72 51.74 52.51 3665601
20100111 52.49 52.50 51.24 52.44 3575075
20100112 52.36 53.09 52.25 52.77 3053772
20100113 52.98 53.34 52.75 53.27 2274146
20100114 53.32 53.32 52.68 52.77 2411727
20100115 52.62 52.72 52.02 52.10 4407248
20100119 52.23 52.96 52.17 52.58 3997491
20100120 52.42 52.42 51.26 51.99 3324754
20100121 52.11 52.35 51.08 51.17 4215805
20100122 50.16 51.48 49.89 50.43 5217806
20100125 50.87 50.91 50.03 50.62 3672647
20100126 50.87 50.87 50.06 50.33 4977397
20100127 50.34 50.62 49.56 49.82 4728151
20100128 50.09 50.31 49.46 49.49 5265099
20100129 49.80 50.39 49.47 49.73 4557608
20100201 50.18 50.18 49.41 49.83 4078822
20100202 49.96 50.97 49.63 50.81 3958438
20100203 50.73 50.73 50.05 50.57 4155614
20100204 50.25 50.45 49.55 49.59 3133072
20100205 49.59 49.85 48.77 49.37 3834353
20100208 49.54 49.89 49.05 49.36 3397127
20100209 49.79 50.19 49.45 49.92 2837368
20100210 49.80 49.91 49.12 49.34 3135102
20100211 49.49 49.74 49.17 49.56 2806078
20100212 49.36 49.53 49.02 49.28 3266831
20100216 49.40 49.62 49.15 49.62 3465440
20100217 49.75 49.94 49.61 49.70 3217030
20100218 49.65 50.69 49.61 50.57 2788642
20100219 50.53 50.73 50.16 50.45 2651419
20100222 50.56 50.77 50.07 50.16 2996566
20100223 50.07 50.76 49.90 50.56 3874361
20100224 50.73 50.77 50.32 50.49 3693189
20100225 50.26 50.61 49.88 50.57 3206520
20100226 50.78 51.12 50.52 50.86 3316633
20100301 51.45 51.45 50.69 50.87 3866359
20100302 50.19 50.74 49.55 50.52 8000476
20100303 50.73 51.10 50.69 50.79 3199601
20100304 51.03 51.15 50.44 50.81 3840230
20100305 50.98 51.16 50.59 50.87 3675966
20100308 50.95 50.99 50.52 50.87 3318485
20100309 50.78 51.04 50.76 50.78 2644412
20100310 50.86 50.86 50.14 50.33 4639451
20100311 50.45 50.56 50.12 50.53 3713191
20100312 50.61 50.96 50.42 50.84 4548219
20100315 50.90 51.07 50.65 51.07 3087688
20100316 50.59 51.23 50.56 51.22 5354648
20100317 51.29 51.64 50.98 51.56 3570908
20100318 51.64 51.91 51.47 51.86 3631886
20100319 51.98 52.12 51.69 51.98 4578590
20100322 52.01 53.36 52.01 53.31 5883602
20100323 53.55 53.82 53.18 53.74 3975304
20100324 53.73 53.73 53.06 53.22 2406525
20100325 53.40 53.61 52.96 53.34 3961950
20100326 53.37 53.56 52.89 53.15 3202437
20100329 53.21 53.67 53.07 53.50 2529309
20100330 53.59 53.68 53.27 53.43 1977430
20100331 53.24 53.42 52.90 53.21 2508865
20100401 53.46 53.46 52.45 52.89 3994094
20100405 53.18 53.21 52.54 52.68 2875209
20100406 52.68 52.84 52.17 52.63 2921297
20100407 52.34 52.45 51.95 52.08 3506739
20100408 51.93 52.14 51.77 51.90 2907116
20100409 51.89 52.19 51.70 52.19 2304894
20100412 52.41 52.46 51.77 51.95 2983458
20100413 51.93 51.97 51.53 51.67 3003075
20100414 51.72 51.91 51.43 51.82 3227963
20100415 51.70 52.38 51.59 52.12 3026119
20100416 51.88 52.66 51.88 52.31 3387263
20100419 52.19 52.63 52.19 52.59 4073154
20100420 52.82 52.95 52.44 52.91 3870010
20100421 53.05 53.34 52.89 53.27 3447651
20100422 53.04 53.10 52.13 52.57 4204683
20100423 52.70 52.70 51.20 51.56 5283507
20100426 52.08 52.08 51.32 51.57 4741554
20100427 51.51 52.02 51.36 51.38 4690148
20100428 51.64 51.97 51.22 51.64 3473413
20100429 51.88 52.14 51.48 51.86 2974476
20100430 51.98 52.50 51.83 51.84 3668048
20100503 51.91 52.02 51.57 51.75 3060626
20100504 51.43 51.97 51.23 51.78 5245454
20100505 51.73 52.48 51.73 52.06 4034628
20100506 51.92 52.31 50.59 51.69 8071266
20100507 51.54 51.84 50.91 51.62 10660963
20100510 52.82 53.43 52.73 53.25 8053421
20100511 53.00 53.51 52.87 53.13 3971995
20100512 53.30 53.40 52.71 53.14 4336330
20100513 53.18 53.23 52.58 52.62 2882063
20100514 52.43 52.63 51.95 52.13 3390454
20100517 52.30 52.85 52.00 52.71 3665921
20100518 53.01 53.18 52.34 52.46 4401918
20100519 52.30 52.81 51.86 52.46 5202675
20100520 51.63 52.57 51.57 51.81 7279608
20100521 51.20 52.17 50.79 52.14 5648669
20100524 51.95 52.17 51.57 51.60 3349329
20100525 50.98 51.36 50.41 51.24 5506858
20100526 51.49 51.77 50.95 50.98 3841175
20100527 51.52 51.78 51.22 51.77 2886436
20100528 51.92 51.93 51.28 51.36 3716500
20100601 51.13 52.36 50.87 51.72 5794616
20100602 51.85 52.24 51.31 52.24 3783981
20100603 52.36 52.54 52.09 52.40 3055604
20100604 51.93 52.01 51.29 51.46 7649711
20100607 51.47 52.37 51.47 52.06 5116649
20100608 52.06 52.78 51.94 52.72 4586154
20100609 52.83 53.15 52.53 52.82 3605746
20100610 53.30 53.56 53.07 53.20 3519319
20100611 52.98 53.18 52.51 53.14 2799362
20100614 53.45 53.75 53.37 53.40 3094081
20100615 53.65 53.92 53.55 53.89 2953505
20100616 53.67 54.02 53.61 53.72 3177585
20100617 54.01 54.07 53.45 53.98 2918302
20100618 54.12 54.20 53.64 53.68 3115249
20100621 54.15 54.29 53.42 53.60 2574464
20100622 53.60 54.00 53.28 53.33 3064141
20100623 53.28 53.47 52.99 53.30 2869767
20100624 53.11 53.35 52.81 52.92 4099166
20100625 53.06 53.13 52.50 52.56 5342366
20100628 52.86 53.03 52.30 52.81 2854330
20100629 52.27 52.74 51.94 52.13 4670360
20100630 52.18 52.58 51.70 51.84 3949117
20100701 51.80 51.92 51.22 51.85 4378682
20100702 52.08 52.17 51.69 51.72 2558675
20100706 52.15 52.29 50.98 51.47 4719363
20100707 51.58 52.49 51.30 52.41 3732522
20100708 52.67 52.94 52.58 52.94 3072679
20100709 52.81 53.00 52.48 52.76 2525578
20100712 52.74 53.00 52.59 52.95 2447688
20100713 53.39 53.53 53.10 53.33 2194604
20100714 53.14 53.41 53.04 53.30 2566979
20100715 53.36 53.55 53.04 53.47 2615982
20100716 53.24 53.48 52.85 53.06 3351492
20100719 53.36 53.58 53.22 53.54 3308103
20100720 53.20 54.27 53.12 54.25 3870876
20100721 54.44 54.44 53.06 53.32 3502244
20100722 53.68 54.23 53.59 53.83 3298513
20100723 53.65 54.86 53.59 54.42 3658959
20100726 54.60 54.89 54.23 54.83 2410146
20100727 54.92 55.59 54.61 55.50 3894617
20100728 55.54 55.58 54.38 55.07 2791760
20100729 55.19 55.35 54.05 54.67 2968241
20100730 54.42 55.01 54.37 54.83 3510781
20100802 55.19 55.71 55.02 55.69 3528675
20100803 55.42 55.62 55.24 55.41 3171269
20100804 55.55 56.01 55.43 55.87 2730127
20100805 55.68 55.94 55.59 55.84 2650599
20100806 55.60 55.83 55.15 55.83 2468739
20100809 55.89 56.40 55.82 56.32 2840646
20100810 56.08 56.65 56.02 56.45 3445639
20100811 55.85 56.19 55.65 55.68 3411021
20100812 55.31 55.85 55.19 55.78 4096359
20100813 55.64 55.73 55.35 55.42 2737144
20100816 55.28 55.67 54.97 55.67 3152323
20100817 55.72 56.00 55.41 55.51 3825733
20100818 55.60 55.98 55.41 55.82 4128989
20100819 55.60 55.80 55.11 55.40 2869300
20100820 55.05 55.45 55.05 55.33 2421958
20100823 55.61 55.89 55.53 55.54 3038529
20100824 55.06 55.72 55.06 55.34 3760357
20100825 55.23 55.48 54.91 55.13 3415348
20100826 55.17 55.27 54.68 54.80 2929881
20100827 54.91 55.14 54.51 55.12 2423128
20100830 55.09 55.24 54.72 54.86 2490492
20100831 54.80 55.23 54.64 55.07 3540955
20100901 55.35 56.01 55.19 55.91 3904324
20100902 55.92 56.40 55.92 56.34 2844272
20100903 56.53 56.59 56.05 56.59 2644167
20100907 56.39 56.95 56.39 56.73 3401314
20100908 56.71 57.42 56.55 57.05 3315011
20100909 57.27 57.33 56.91 57.08 2180392
20100910 57.12 57.31 56.98 57.20 1681715
20100913 57.53 57.72 57.25 57.40 1771836
20100914 57.30 57.56 57.25 57.37 2153054
20100915 57.39 57.56 57.20 57.50 2617907
20100916 57.24 57.60 57.20 57.49 3362041
20100917 57.55 57.78 57.28 57.30 3883189
20100920 57.59 58.05 57.58 57.76 3679433
20100921 57.74 57.74 57.16 57.42 4410593
20100922 57.44 57.88 57.42 57.63 3582014
20100923 57.37 57.68 57.06 57.39 1708126
20100924 57.34 57.49 56.99 57.02 4211702
20100927 56.99 57.05 56.36 56.39 4099920
20100928 56.50 56.50 55.86 55.87 4810809
20100929 55.87 56.26 55.60 56.17 3705149
20100930 56.37 56.46 55.92 56.16 3552360
20101001 56.17 56.57 55.99 56.14 2566591
20101004 56.17 56.60 56.10 56.27 2214679
20101005 56.62 56.78 56.28 56.55 2667369
20101006 56.52 57.16 56.50 57.01 3044996
20101007 57.27 57.27 56.84 57.05 2002930
20101008 57.17 57.50 57.05 57.37 2029109
20101011 57.18 57.62 57.08 57.26 1550009
20101012 57.41 57.75 57.13 57.57 1998297
20101013 57.69 58.04 57.54 57.68 2255801
20101014 57.53 57.73 57.03 57.36 3155736
20101015 57.48 57.60 57.21 57.30 2909120
20101018 57.38 57.72 57.33 57.68 3809981
20101019 57.39 57.40 56.46 57.04 4882627
20101020 57.15 57.81 57.12 57.48 2165217
20101021 57.69 57.90 57.48 57.72 1840875
20101022 57.46 57.77 57.24 57.46 2241901
20101025 57.72 57.82 57.30 57.38 3283272
20101026 56.02 56.03 53.88 54.05 12949602
20101027 54.21 54.45 53.61 53.83 6389198
20101028 54.10 54.24 53.78 53.99 4658252
20101029 53.91 54.71 53.88 54.68 4436309
20101101 54.68 54.71 53.52 53.67 5115806
20101102 53.96 54.44 53.64 54.34 4427042
20101103 54.37 54.39 53.93 54.36 2815524
20101104 54.57 54.60 54.26 54.37 3431543
20101105 54.39 54.46 53.96 54.41 3197553
20101108 54.33 54.41 54.02 54.23 2103129
20101109 54.14 54.14 53.52 53.66 4464921
20101110 53.74 53.87 53.35 53.40 4076057
20101111 53.32 53.77 53.31 53.65 2853171
20101112 53.25 53.56 53.23 53.54 3396444
20101115 53.84 53.93 53.64 53.68 1862884
20101116 53.63 53.77 52.91 53.12 3530004
20101117 53.07 53.42 53.04 53.24 2333528
20101118 53.57 53.81 53.38 53.61 2761196
20101119 53.64 53.75 53.20 53.39 3502203
20101122 53.33 53.63 53.05 53.63 3001673
20101123 53.54 53.54 53.01 53.06 2732237
20101124 53.20 53.26 52.75 52.91 3200565
20101126 52.90 53.67 52.88 53.21 1882113
20101129 52.91 53.24 52.71 53.12 2474501
20101130 52.96 53.67 52.96 53.43 5982032
20101201 53.83 54.28 53.75 53.92 4577398
20101202 53.98 54.16 53.19 53.25 11475465
20101203 53.20 53.72 53.20 53.53 3517030
20101206 53.54 53.69 53.23 53.25 3076388
20101207 53.64 53.65 53.31 53.47 4185986
20101208 53.44 54.08 53.40 54.02 2849590
20101209 54.02 54.16 53.82 54.06 2652960
20101210 53.95 54.29 53.80 53.81 2968256
20101213 54.02 54.10 53.61 53.76 3137484
20101214 53.84 54.34 53.84 54.08 2328835
20101215 54.12 54.34 54.01 54.07 2357957
20101216 54.15 54.33 53.90 54.28 2550574
20101217 54.20 54.76 54.08 54.72 3900042
20101220 54.76 55.17 54.70 54.99 3075227
20101221 55.32 55.38 54.84 54.97 2171875
20101222 54.94 55.11 54.76 55.11 1520874
20101223 55.25 55.30 55.11 55.14 1288014
20101227 55.09 55.16 54.89 55.08 1123372
20101228 54.99 55.32 54.89 55.28 1377558
20101229 55.37 55.38 55.04 55.09 1405304
20101230 54.96 55.23 54.64 54.98 1240777
20101231 54.95 55.18 54.93 54.98 1058593
20110103 55.11 55.14 54.60 54.63 3513546
20110104 54.82 54.98 54.36 54.86 3686673
20110105 54.92 55.13 54.56 55.04 3417123
20110106 55.11 55.26 54.77 54.97 2963326
20110107 54.98 55.04 54.66 54.94 2295471
20110110 54.81 55.04 54.62 54.87 2197557
20110111 54.85 54.91 54.61 54.76 1974786
20110112 54.76 55.72 54.75 55.71 3299030
20110113 55.79 55.79 55.33 55.47 2419641
20110114 55.56 55.60 55.25 55.51 2051489
20110118 55.64 55.79 55.43 55.72 2107555
20110119 55.71 55.97 55.38 55.86 2657890
20110120 55.92 56.61 55.89 56.29 3279654
20110121 56.53 56.59 55.78 56.06 3773694
20110124 56.29 56.29 55.58 55.79 4030976
20110125 57.54 58.14 56.98 57.22 8323476
20110126 56.88 57.13 56.78 56.81 3801670
20110127 56.57 56.99 56.57 56.81 3437875
20110128 56.93 57.14 56.40 56.46 3076259
20110131 56.63 56.74 56.36 56.46 2549313
20110201 56.55 56.62 55.98 56.27 3387428
20110202 56.20 56.27 55.61 55.80 3451978
20110203 55.82 56.74 55.82 56.54 5191381
20110204 56.54 56.71 56.21 56.70 5966092
20110207 56.73 56.79 56.44 56.64 4536597
20110208 56.68 56.88 56.47 56.75 2937185
20110209 56.69 56.91 56.54 56.76 2576486
20110210 56.70 57.11 56.41 56.68 2620971
20110211 56.45 57.56 56.43 57.43 3072590
20110214 57.13 57.13 56.69 56.75 3116044
20110215 56.76 56.90 56.48 56.66 2872864
20110216 56.62 56.81 56.46 56.75 2880776
20110217 56.65 57.06 56.60 57.02 2812442
20110218 56.99 57.29 56.88 57.27 2932943
20110222 56.75 57.28 56.69 56.75 3902450
20110223 56.81 57.16 56.81 56.88 2950943
20110224 56.81 56.85 56.20 56.54 3637716
20110225 56.58 56.77 56.51 56.76 3108362
20110228 56.76 57.56 56.73 57.48 4369203
20110301 57.22 57.74 57.08 57.10 3314394
20110302 57.15 57.17 56.73 56.80 4014619
20110303 57.16 57.59 56.91 57.48 3324220
20110304 57.54 57.64 56.71 57.08 4341436
20110307 57.17 57.26 56.49 56.65 4306825
20110308 56.75 57.10 56.63 56.93 2598075
20110309 56.93 57.17 56.47 57.06 2307232
20110310 56.80 57.30 56.76 57.17 4213433
20110311 56.94 57.26 56.71 56.97 2330268
20110314 56.81 56.87 56.43 56.72 2683865
20110315 56.03 56.39 55.97 56.20 3872886
20110316 56.08 56.22 55.57 55.75 4213433
20110317 56.19 56.36 56.08 56.21 3138457
20110318 56.74 56.95 56.29 56.65 4284924
20110321 56.93 57.57 56.87 57.44 3140953
20110322 57.45 57.76 57.20 57.29 2618615
20110323 57.20 57.62 56.91 57.15 2702248
20110324 57.20 57.54 56.92 57.49 2953942
20110325 57.44 57.52 57.09 57.37 2689879
20110328 57.48 57.71 56.75 57.47 2495832
20110329 57.46 57.76 57.39 57.63 2582642
20110330 57.80 58.14 57.80 57.96 2566642
20110331 57.96 58.12 57.42 57.52 3074342
20110401 57.32 57.83 57.32 57.61 2885061
20110404 58.11 58.16 57.65 58.04 4137743
20110405 58.10 58.10 57.57 57.61 3240700
20110406 57.87 58.21 57.73 57.92 3633561
20110407 57.81 57.90 57.48 57.75 3578070
20110408 57.85 58.03 57.53 57.66 2340708
20110411 57.79 57.96 57.66 57.66 2883926
20110412 57.50 58.29 57.50 57.90 3685874
20110413 57.99 57.99 57.41 57.48 3884687
20110414 57.28 57.76 57.28 57.61 2700659
20110415 57.67 57.91 57.03 57.80 2839443
20110418 57.46 58.11 57.29 57.94 3848942
20110419 57.81 58.12 57.70 58.00 2543946
20110420 58.16 58.48 58.05 58.40 2485846
20110421 58.39 58.60 58.00 58.21 2505591
20110425 56.81 57.19 55.87 56.61 8594812
20110426 56.69 57.50 56.43 57.11 4852653
20110427 57.41 57.46 57.09 57.28 3055278
20110428 57.20 57.90 56.95 57.79 3101804
20110429 57.81 58.50 57.78 58.21 2865883
20110502 58.32 58.43 58.12 58.39 2679666
20110503 58.11 59.02 58.11 59.01 3047561
20110504 58.95 59.31 58.69 59.25 3830331
20110505 58.68 59.26 58.54 58.89 2920466
20110506 59.25 59.37 58.69 58.94 2673879
20110509 58.99 59.44 58.80 59.22 2465420
20110510 59.17 59.73 59.16 59.63 2242095
20110511 59.63 59.84 59.25 59.47 2604430
20110512 59.46 60.36 59.40 60.28 2747980
20110513 60.21 60.36 59.84 60.18 2204648
20110516 59.92 60.30 59.84 60.00 1728381
20110517 60.01 60.36 59.99 60.23 2041466
20110518 60.23 60.24 59.84 60.18 1592662
20110519 60.11 60.36 60.01 60.30 1701487
20110520 60.24 60.31 59.95 60.08 1788751
20110523 59.79 60.03 59.74 59.87 1689572
20110524 59.87 60.36 59.79 60.23 2782590
20110525 60.08 60.16 59.28 59.59 3018397
20110526 59.56 59.81 59.01 59.67 2220989
20110527 59.81 59.88 59.45 59.62 1571555
20110531 60.00 60.26 59.76 60.19 3391286
20110601 60.05 60.16 59.45 59.48 2843074
20110602 59.55 59.55 58.45 58.95 3142088
20110603 58.39 58.43 57.76 58.18 3955838
20110606 58.19 58.55 57.99 58.29 3374037
20110607 58.44 58.49 58.07 58.07 2546556
20110608 58.23 58.58 58.00 58.28 2883647
20110609 58.54 58.74 58.18 58.25 2282611
20110610 58.11 58.20 57.49 57.53 2942616
20110613 57.80 58.07 57.50 57.78 3161532
20110614 57.91 58.72 57.83 58.40 2807717
20110615 58.07 58.39 57.71 58.01 3063250
20110616 58.00 58.61 57.98 58.51 2493440
20110617 58.72 59.04 58.65 58.96 4945994
20110620 58.98 59.58 58.93 59.45 2342142
20110621 59.68 59.78 59.30 59.52 1817597
20110622 59.40 59.64 59.05 59.12 1942499
20110623 58.88 58.90 58.23 58.83 2452442
20110624 58.86 59.02 58.02 58.19 2655970
20110627 58.13 58.58 58.13 58.24 1581833
20110628 58.51 58.54 58.15 58.51 1999447
20110629 58.78 59.13 58.68 58.91 2310579
20110630 59.06 59.30 58.85 59.26 2138614
20110701 59.07 59.63 58.99 59.56 2533314
20110705 59.79 59.96 59.21 59.22 2781321
20110706 59.33 59.61 59.08 59.12 2919815
20110707 59.43 59.65 59.31 59.39 2724823
20110708 59.11 59.31 58.86 59.31 2595316
20110711 58.97 59.60 58.83 59.29 2950366
20110712 59.46 59.86 59.23 59.39 2218812
20110713 59.59 59.83 59.28 59.42 1836355
20110714 59.51 59.51 58.97 59.10 2704830
20110715 59.31 59.82 59.18 59.74 3998781
20110718 59.59 59.59 58.96 59.10 2669112
20110719 59.21 59.66 59.01 59.50 2400325
20110720 59.67 60.01 59.50 59.62 2073130
20110721 59.76 60.53 59.75 60.37 2486925
20110722 60.32 60.50 59.92 60.45 3051905
20110725 59.94 60.48 59.13 59.19 4416171
20110726 59.40 60.45 59.40 59.59 3694950
20110727 59.52 59.62 58.82 58.94 2520397
20110728 59.04 59.23 58.44 58.58 2005512
20110729 58.27 58.75 58.00 58.19 2613624
20110801 58.65 58.72 57.69 58.02 2652376
20110802 57.74 57.96 57.34 57.45 2543086
20110803 57.50 57.50 56.74 57.47 3101889
20110804 57.11 57.34 56.11 56.12 4816262
20110805 56.89 57.34 55.77 57.04 5505246
20110808 56.36 57.16 55.90 55.96 7516711
20110809 56.58 57.34 54.31 57.19 7705750
20110810 57.06 57.43 55.56 55.71 9105508
20110811 56.04 58.07 55.82 57.51 5216466
20110812 57.99 58.22 57.25 57.99 3670913
20110815 58.37 58.94 58.09 58.85 3460646
20110816 58.68 59.13 58.39 58.84 3537137
20110817 58.92 59.36 58.33 58.73 3259589
20110818 58.15 58.53 57.57 58.39 4629246
20110819 58.09 58.87 57.97 58.18 3804239
20110822 58.93 59.03 58.00 58.55 3406507
20110823 59.05 59.91 58.78 59.88 3969578
20110824 59.76 60.54 59.52 60.48 3527028
20110825 60.53 60.54 59.69 59.92 9239733
20110826 59.69 60.49 58.93 60.39 4305084
20110829 60.73 60.98 60.49 60.92 6938140
20110830 60.58 61.23 60.14 61.00 3901847
20110831 61.12 61.78 61.11 61.57 4972615
20110901 61.47 61.99 61.20 61.23 3437395
20110902 60.45 61.07 60.32 60.66 2597338
20110906 59.74 60.86 59.61 60.77 3876912
20110907 61.35 61.74 61.10 61.57 3010888
20110908 61.49 62.15 61.21 61.24 3910974
20110909 60.97 61.01 60.10 60.45 3175935
20110912 60.14 60.58 59.60 60.47 3287264
20110913 60.43 60.86 60.00 60.69 2385733
20110914 61.06 61.91 60.30 61.33 2696809
20110915 61.57 61.82 61.20 61.82 2888660
20110916 61.96 62.83 61.85 62.74 3786855
20110919 61.91 62.94 61.90 62.84 3453424
20110920 62.92 63.76 62.75 63.34 3697547
20110921 63.39 63.74 62.26 62.30 3742145
20110922 61.34 62.37 60.99 62.22 6392688
20110923 62.27 62.94 61.57 62.91 4090590
20110926 63.06 63.70 62.94 63.66 3354217
20110927 63.90 64.54 63.68 64.00 3880166
20110928 63.14 63.83 62.70 62.78 3789413
20110929 63.47 64.15 63.38 64.05 5356916
20110930 63.88 64.42 63.81 63.85 4629774
20111003 63.92 64.18 63.42 63.53 5148939
20111004 62.86 63.42 62.06 63.28 5800008
20111005 63.58 63.78 62.86 63.25 5015144
20111006 63.20 63.85 62.80 63.82 3570981
20111007 63.93 64.23 63.37 63.80 3257013
20111010 64.29 64.46 63.83 64.43 2789676
20111011 64.15 64.43 63.91 64.24 2595823
20111012 64.37 64.99 64.11 64.73 3618360
20111013 64.37 64.61 63.87 64.20 2200555
20111014 64.55 64.88 64.20 64.66 2210676
20111017 64.39 64.92 63.96 64.04 1894818
20111018 63.84 65.01 63.49 64.54 2534876
20111019 64.33 64.72 64.22 64.35 1937525
20111020 64.50 64.91 64.34 64.47 2566351
20111021 65.01 65.84 64.91 65.64 3784074
20111024 63.74 63.74 62.09 62.62 8603030
20111025 62.72 63.45 62.49 62.53 4111833
20111026 63.16 63.21 62.31 63.19 3723794
20111027 63.79 64.18 63.03 63.86 4372750
20111028 63.81 63.91 63.18 63.27 2531539
20111031 62.94 63.34 62.62 62.68 3246336
20111101 61.78 62.38 61.61 61.77 3646609
20111102 62.36 62.49 61.69 62.13 2046741
20111103 62.49 62.74 62.00 62.66 2155957
20111104 62.35 62.70 62.04 62.68 1833203
20111107 62.49 63.14 62.29 63.11 1500217
20111108 63.53 63.80 62.96 63.73 1974450
20111109 63.07 63.29 62.41 62.73 2480602
20111110 63.31 63.46 62.76 63.34 1907496
20111111 63.76 64.00 63.71 63.93 2001475
20111114 63.70 64.11 63.44 63.99 2516970
20111115 64.05 64.29 63.72 64.18 1689287
20111116 63.67 63.93 63.18 63.21 2348475
20111117 63.07 63.43 62.53 62.97 3527940
20111118 63.28 63.52 62.95 63.03 3714674
20111121 62.18 62.62 62.04 62.45 10316562
20111122 62.54 62.80 62.15 62.40 2101905
20111123 62.04 62.11 61.41 61.61 2876648
20111125 61.41 62.15 61.38 61.76 1267883
20111128 62.55 62.85 62.40 62.64 2348475
20111129 62.60 62.91 62.41 62.71 3004994
20111130 63.78 64.30 63.61 64.26 3764834
20111201 64.05 64.40 63.87 64.11 3184833
20111202 64.51 64.53 63.48 63.60 2955835
20111205 64.26 64.34 63.12 63.32 3215751
20111206 63.42 63.91 63.15 63.65 2821818
20111207 63.48 64.27 63.30 64.10 2500047
20111208 63.94 64.06 63.23 63.38 2346590
20111209 63.44 63.86 63.44 63.67 2301423
20111212 63.51 63.72 63.03 63.46 1963442
20111213 63.51 64.25 63.51 63.65 2978928
20111214 63.73 64.07 63.64 63.73 2278068
20111215 64.03 64.81 63.86 64.68 2562180
20111216 64.93 65.01 64.36 64.70 4053902
20111219 64.69 65.22 64.49 64.62 1833890
20111220 65.09 65.98 64.84 65.90 3356457
20111221 66.10 66.36 65.87 66.31 2810378
20111222 66.32 66.47 65.97 66.19 1857685
20111223 66.45 66.96 66.24 66.93 1646942
20111227 66.89 67.17 66.61 67.01 1202433
20111228 67.07 67.16 66.57 66.61 1653442
20111229 66.87 67.23 66.78 67.17 1414277
20111230 66.76 66.96 66.54 66.77 1599131
20120103 67.14 67.15 66.43 66.46 2731831
20120104 66.53 66.72 66.07 66.26 2634116
20120105 66.27 66.42 65.81 66.07 2841664
20120106 66.01 66.17 65.75 65.93 2481760
20120109 66.11 66.18 65.77 66.00 2261213
20120110 66.43 66.50 66.06 66.16 3121149
20120111 66.15 66.36 65.75 65.84 2999088
20120112 65.84 66.21 65.68 66.12 2396494
20120113 65.97 66.17 65.66 65.99 2273221
20120117 66.50 66.98 66.46 66.86 3162570
20120118 66.90 67.23 66.74 67.15 2734806
20120119 67.17 67.35 66.85 67.32 2892449
20120120 67.31 67.40 66.49 67.02 3501983
20120123 67.01 67.09 66.50 66.74 3272183
20120124 65.32 66.03 64.27 65.60 7163703
20120125 64.95 65.54 64.69 65.24 4704417
20120126 65.22 65.75 65.05 65.34 3034560
20120127 65.34 65.44 64.53 64.57 2823377
20120130 64.42 65.00 64.00 64.76 3493611
20120131 64.88 65.20 64.72 64.96 2482201
20120201 65.02 65.64 64.97 65.40 2747474
20120202 65.59 65.76 65.31 65.64 2067436
20120203 65.89 66.02 65.41 65.57 2170769
20120206 65.50 65.95 65.41 65.54 2106213
20120207 65.38 65.60 65.12 65.12 3006358
20120208 65.28 65.35 64.90 65.09 2218029
20120209 65.09 65.27 64.81 65.25 1951434
20120210 65.06 65.10 64.79 64.96 2378647
20120213 65.25 65.36 65.04 65.12 1699821
20120214 64.95 65.26 64.67 65.02 2686003
20120215 64.71 64.93 64.49 64.63 2901483
20120216 64.90 65.10 64.68 64.84 2432187
20120217 65.18 65.28 64.72 64.97 2571654
20120221 64.97 65.12 64.61 64.81 2115467
20120222 65.10 65.10 64.40 64.66 2888043
20120223 64.51 65.37 64.50 65.27 2205030
20120224 65.22 65.22 64.73 65.19 2455101
20120227 64.90 65.33 64.89 65.22 2010592
20120228 65.34 65.66 65.14 65.57 2352429
20120229 65.53 66.37 65.50 66.16 4176734
20120301 66.05 66.27 65.23 65.51 3046348
20120302 65.74 65.87 65.49 65.68 2067766
20120305 65.68 66.07 65.68 65.96 2292059
20120306 65.78 66.13 65.72 65.90 2999308
20120307 65.92 65.92 65.32 65.49 4005012
20120308 65.78 66.00 65.62 65.81 2319731
20120309 65.92 65.99 65.67 65.79 1935091
20120312 65.70 66.27 65.70 66.19 2350493
20120313 66.33 66.98 66.33 66.97 2621028
20120314 66.92 67.16 66.50 66.75 2282314
20120315 66.71 67.01 66.47 66.85 2349293
20120316 66.84 66.92 66.59 66.85 2658227
20120319 66.76 67.06 66.53 66.93 1645683
20120320 66.59 67.36 66.59 67.28 1999452
20120321 67.22 67.51 67.15 67.30 1646665
20120322 67.19 67.41 67.03 67.25 2105484
20120323 67.35 67.44 66.92 67.04 1829058
20120326 67.19 67.59 67.08 67.56 2559722
20120327 67.68 67.77 67.52 67.54 1853275
20120328 67.47 67.76 67.36 67.74 2358129
20120329 67.63 67.79 67.14 67.69 2784004
20120330 67.77 68.19 67.69 67.74 3440052
20120402 67.62 68.61 67.57 68.36 2768186
20120403 68.30 68.51 68.07 68.24 2199735
20120404 68.09 68.49 67.97 68.04 3074502
20120405 67.95 68.21 67.67 68.18 1772988
20120409 67.89 68.05 67.72 67.86 1628666
20120410 67.76 67.86 67.22 67.41 2282532
20120411 67.98 67.98 67.50 67.78 2104939
20120412 67.76 68.07 67.43 67.99 1758043
20120413 67.92 68.56 67.85 68.16 2272714
20120416 68.28 68.70 68.19 68.51 2205299
20120417 68.62 69.21 68.46 69.21 2777786
20120418 69.08 69.45 69.05 69.36 2264315
20120419 69.33 69.46 68.73 69.00 2582193
20120420 69.70 70.67 69.58 70.10 4422051
20120423 69.57 70.36 69.22 70.27 3838982
20120424 70.27 72.17 70.19 72.14 6324852
20120425 72.13 72.61 71.89 72.17 4029011
20120426 71.99 72.65 71.93 72.46 2670008
20120427 72.49 72.49 71.99 72.13 2938689
20120430 71.41 71.98 71.33 71.93 3891671
20120501 71.42 72.31 71.37 71.76 3813783
20120502 71.37 72.11 71.26 72.00 4047774
20120503 71.74 72.44 71.74 72.18 3425652
20120504 72.06 72.42 71.72 71.77 2706771
20120507 71.51 72.60 71.51 72.42 3120755
20120508 72.14 72.61 72.06 72.31 3666734
20120509 72.02 73.15 71.96 72.91 4580336
20120510 73.23 73.27 72.91 73.10 2780513
20120511 73.09 73.13 72.74 72.78 1900728
20120514 72.58 73.11 72.58 72.91 2608592
20120515 72.98 73.19 72.56 73.05 2972179
20120516 73.23 73.34 72.95 73.12 3359437
20120517 73.24 73.28 72.43 72.43 2254060
20120518 72.51 72.94 72.10 72.26 2798294
20120521 72.29 72.31 71.69 72.09 2856765
20120522 72.09 72.48 71.95 72.13 2122284
20120523 71.95 72.24 71.55 71.95 2208244
20120524 71.94 72.74 71.91 72.61 8802104
20120525 72.46 73.07 72.46 72.84 8276524
20120529 73.00 73.22 72.73 73.12 9210525
20120530 72.76 73.26 72.61 72.66 2392710
20120531 72.74 73.11 72.55 72.74 2640446
20120601 72.32 72.42 71.66 71.76 2652991
20120604 71.81 72.32 71.32 72.29 2819457
20120605 72.21 72.67 71.74 72.65 4319946
20120606 72.93 74.23 72.77 74.21 4894148
20120607 74.46 74.74 74.17 74.55 4889824
20120608 74.51 75.24 74.37 75.11 2638213
20120611 75.35 75.55 74.94 75.05 2828811
20120612 75.18 75.40 74.77 75.40 2759188
20120613 75.18 75.59 74.88 75.52 2519400
20120614 75.74 76.39 75.38 76.38 2779405
20120615 76.51 76.71 76.18 76.29 3678449
20120618 76.26 76.58 76.03 76.58 1906847
20120619 76.74 77.08 76.39 76.97 2592050
20120620 76.49 76.63 75.34 75.49 4992853
20120621 75.61 75.69 74.56 74.66 3216386
20120622 75.21 75.47 74.80 75.28 2249989
20120625 74.92 75.21 74.74 74.92 1817765
20120626 75.16 75.76 74.84 75.54 2391073
20120627 75.82 76.14 75.65 75.72 2092581
20120628 75.53 76.39 75.20 76.37 2141230
20120629 76.76 77.49 76.21 77.49 2742107
20120702 77.19 77.61 76.82 77.61 2160366
20120703 77.70 77.87 77.50 77.70 1646951
20120705 77.80 77.89 77.52 77.79 1793116
20120706 77.47 77.91 77.33 77.62 1492137
20120709 77.62 78.02 77.47 77.98 1711709
20120710 78.16 78.41 77.89 78.41 2144257
20120711 78.35 78.53 77.85 78.02 2387722
20120712 77.98 78.24 77.73 78.00 2547508
20120713 78.13 78.95 78.06 78.82 1808143
20120716 78.54 79.31 78.54 78.81 1625977
20120717 79.29 79.68 78.86 79.38 2261233
20120718 79.29 79.78 79.12 79.61 1824251
20120719 79.62 79.77 79.04 79.44 2047174
20120720 78.93 79.34 78.29 78.47 3673908
20120723 78.07 78.72 78.07 78.35 2555941
20120724 78.29 78.38 76.83 77.23 3706990
20120725 77.23 77.75 76.98 77.14 2799946
20120726 77.70 79.78 77.59 79.29 3202440
20120727 79.34 81.11 78.86 80.77 3649692
20120730 80.58 81.40 80.38 81.33 2735512
20120731 81.16 81.31 80.37 80.39 2913570
20120801 80.57 81.15 80.37 80.63 3782019
20120802 80.77 81.01 79.89 80.36 3340929
20120803 81.03 81.63 78.80 78.95 5359779
20120806 79.04 79.21 77.25 77.43 5518160
20120807 77.71 77.87 75.19 76.51 7899071
20120808 76.31 77.38 76.31 77.00 5501187
20120809 76.77 77.00 76.47 76.63 3049140
20120810 76.54 76.83 76.46 76.61 2502751
20120813 76.49 76.67 76.25 76.30 2368046
20120814 76.62 76.76 76.26 76.72 2538752
20120815 76.66 77.14 76.36 76.80 1638734
20120816 76.68 77.31 76.59 77.19 2129555
20120817 77.22 77.74 77.01 77.65 2384586
20120820 77.53 77.88 77.40 77.77 2364154
20120821 77.92 78.16 77.73 77.86 2310099
20120822 77.73 77.98 77.36 77.56 2309126
20120823 77.45 77.67 77.08 77.16 1346837
20120824 77.05 77.70 77.05 77.38 1477109
20120827 77.33 77.58 77.33 77.35 1104994
20120828 77.18 77.66 77.18 77.39 1169104
20120829 77.39 77.49 77.16 77.23 1445758
20120830 77.13 77.31 76.30 77.22 2431398
20120831 77.42 77.61 77.03 77.33 2004363
20120904 77.50 78.06 77.12 77.45 3932400
20120905 77.33 77.73 77.06 77.06 3649423
20120906 77.31 78.02 77.31 78.01 2153851
20120907 78.14 78.36 77.11 77.36 2409831
20120910 77.34 77.35 76.71 76.84 2137343
20120911 76.94 77.22 76.52 76.82 1904089
20120912 76.90 77.25 76.64 76.81 1749837
20120913 76.54 77.75 76.54 77.68 2647373
20120914 77.70 77.79 76.39 77.13 3725317
20120917 77.10 77.53 76.71 77.45 2154494
20120918 77.35 78.02 77.27 78.02 1934854
20120919 78.02 78.71 78.02 78.71 2314428
20120920 78.72 79.44 78.72 79.30 2537499
20120921 79.46 79.76 79.35 79.59 3862740
20120924 79.48 80.00 79.12 79.86 1916309
20120925 80.04 80.41 79.76 79.76 2362880
20120926 79.76 80.09 79.58 79.63 1778993
20120927 79.78 80.15 79.37 79.94 1774706
20120928 79.84 80.11 79.31 80.02 2035723
20121001 80.02 80.83 79.86 80.63 1966797
20121002 80.89 81.08 80.30 80.57 1807721
20121003 80.83 80.85 80.36 80.65 1825087
20121004 80.70 81.16 80.70 80.97 1394595
20121005 81.25 81.30 80.89 81.06 1279898
20121008 81.00 81.09 80.65 80.83 1161448
20121009 80.86 81.02 80.27 80.29 1711676
20121010 80.41 80.98 80.14 80.22 1191141
20121011 80.61 80.63 80.06 80.22 1057577
20121012 80.34 80.67 79.76 79.90 1271644
20121015 79.87 80.75 79.80 80.48 1160376
20121016 80.57 80.90 80.41 80.84 1356434
20121017 80.93 81.67 80.83 81.57 1177527
20121018 81.44 81.91 81.19 81.80 1463950
20121019 81.63 81.74 80.77 81.05 2294276
20121022 80.87 81.01 80.14 80.73 1996383
20121023 80.20 80.63 79.54 80.17 2146884
20121024 80.63 81.05 78.37 78.57 3668182
20121025 78.79 79.27 76.89 77.28 4072090
20121026 77.31 77.44 76.75 77.20 2389678
20121031 77.21 77.93 77.06 77.85 2941835
20121101 77.79 78.52 77.49 78.14 2290202
20121102 78.61 78.80 77.68 77.75 2039046
20121105 77.47 77.77 77.30 77.55 1513045
20121106 77.72 78.13 77.49 77.83 1278611
20121107 77.49 77.78 76.64 77.51 2189440
20121108 77.23 78.09 77.06 77.06 1947395
20121109 76.96 77.90 76.96 77.55 2024254
20121112 77.54 78.14 77.22 78.03 1616594
20121113 77.78 79.06 77.78 78.73 2429019
20121114 78.88 79.05 77.98 78.23 2722730
20121115 78.22 78.51 77.80 78.20 2221598
20121116 78.43 79.32 78.19 79.32 3198672
20121119 79.76 80.43 79.68 80.23 2639119
20121120 80.13 80.50 79.78 80.43 2120943
20121121 80.64 80.67 80.01 80.49 1234769
20121123 80.67 81.48 80.55 81.48 779408
20121126 81.16 81.16 80.43 80.58 1945359
20121127 80.76 81.00 79.78 79.84 2369097
20121128 79.95 80.52 79.72 80.26 2517025
20121129 80.25 80.45 79.72 79.92 2495586
20121130 79.98 80.25 79.72 79.97 3375864
20121203 80.07 80.32 79.58 79.94 2099933
20121204 79.78 80.23 79.44 80.05 2970349
20121205 80.14 80.43 79.66 79.81 1972435
20121206 79.85 80.13 79.55 79.95 1571974
20121207 80.00 80.83 79.99 80.81 1506382
20121210 80.65 80.80 80.32 80.62 1573887
20121211 80.80 80.99 80.48 80.69 1717509
20121212 80.90 80.95 80.26 80.43 2026014
20121213 80.43 81.09 80.37 80.69 1673710
20121214 80.50 80.89 79.85 80.00 2284023
20121217 80.13 80.52 79.98 80.45 2110848
20121218 80.45 81.30 80.13 81.05 2632500
20121219 81.05 81.15 79.90 79.96 1542207
20121220 80.00 80.33 79.66 79.91 1609713
20121221 79.70 79.96 78.92 79.06 4711668
20121224 78.71 79.01 78.65 78.82 803687
20121226 78.80 79.10 78.33 78.54 1494581
20121227 78.54 79.03 78.24 78.95 1653193
20121228 78.68 79.07 78.19 78.20 1335332
20121231 77.88 79.44 77.80 79.42 1885475
20130102 80.30 81.27 79.96 81.25 2871799
20130103 81.37 81.37 80.61 80.91 1993590
20130104 81.07 81.25 80.51 81.24 1888452
20130107 80.82 80.84 79.37 79.45 2967795
20130108 79.28 79.56 78.94 79.04 2670558
20130109 79.31 79.82 79.04 79.59 2045150
20130110 79.76 80.03 79.44 79.89 2122861
20130111 80.05 80.22 79.68 80.05 1395822
20130114 80.18 80.75 80.00 80.57 1433136
20130115 80.58 80.90 80.25 80.61 1659040
20130116 80.60 80.60 80.14 80.42 1375198
20130117 80.64 81.53 80.51 81.21 1331186
20130118 81.35 81.70 80.90 81.67 1756630
20130122 81.69 82.12 81.41 82.03 1537636
20130123 81.71 82.42 81.71 81.84 1840613
20130124 81.84 82.06 81.03 81.44 2701813
20130125 82.41 82.49 80.93 81.14 3561737
20130128 81.33 81.83 81.14 81.65 2285405
20130129 81.45 83.20 81.45 82.91 3302558
20130130 82.87 83.62 82.69 82.92 2130940
20130131 82.97 84.28 82.33 84.20 4725807
20130201 84.55 84.84 84.36 84.67 3424600
20130204 84.11 84.57 83.93 84.00 1755461
20130205 84.39 85.41 84.37 84.89 2438914
20130206 84.53 85.53 84.06 85.51 2161876
20130207 85.39 85.75 85.07 85.58 2051315
20130208 85.58 86.14 85.25 85.51 1832002
20130211 84.89 85.53 84.86 85.04 2037921
20130212 85.17 85.21 84.42 84.57 2174633
20130213 84.52 84.74 84.08 84.56 2095540
20130214 84.54 85.17 84.46 84.84 2011237
20130215 85.06 85.85 84.90 85.79 2441678
20130219 85.91 86.75 85.89 86.74 2651742
20130220 86.74 87.17 86.29 86.30 2732855
20130221 86.08 86.80 85.72 86.41 1973073
20130222 86.43 88.90 86.43 88.89 5226411
20130225 89.00 90.21 88.65 88.65 5237998
20130226 88.76 89.40 88.25 88.63 4298875
20130227 88.42 89.81 88.18 89.54 2038665
20130228 89.53 90.22 88.69 88.69 3120347
20130301 88.63 88.95 88.19 88.70 2575945
20130304 88.70 89.41 88.58 89.40 1737389
20130305 89.70 90.77 89.70 90.18 2128070
20130306 90.33 90.52 89.52 89.75 1826969
20130307 89.90 90.30 89.12 89.12 2233466
20130308 89.45 89.50 88.78 89.32 2546642
20130311 89.36 89.79 88.95 89.03 2442883
20130312 88.84 89.54 88.78 89.22 2111147
20130313 89.14 89.37 88.48 88.58 2323833
20130314 88.80 89.21 88.77 88.94 2060006
20130315 88.69 89.13 87.87 88.44 3640546
20130318 87.44 88.40 87.16 88.10 2388472
20130319 88.10 89.14 88.09 89.05 2048407
20130320 89.18 90.80 89.17 90.61 3022523
20130321 90.39 90.42 89.44 90.03 2981399
20130322 90.09 90.95 90.06 90.72 1872100
20130325 90.95 90.99 89.56 89.66 3137776
20130326 90.08 92.35 90.08 92.29 3736502
20130327 91.75 92.14 91.39 91.90 2144258
20130328 91.68 92.93 91.49 92.92 2596413
20130401 92.53 93.04 92.27 92.87 1713719
20130402 93.21 94.73 92.76 94.64 2849063
20130403 94.72 94.83 92.51 92.83 3042452
20130404 93.08 93.52 92.80 93.38 1999585
20130405 92.57 94.56 92.32 94.18 3144103
20130408 94.00 94.31 93.16 94.31 1565777
20130409 94.27 94.42 93.65 94.18 1706021
20130410 94.47 95.26 94.30 95.12 1898672
20130411 95.18 95.98 94.90 95.90 2452689
20130412 95.66 96.43 95.44 96.00 1522228
20130415 95.69 96.58 95.01 95.03 1955508
20130416 95.60 96.76 95.25 96.33 1912697
20130417 96.05 96.43 95.15 95.46 2035015
20130418 95.44 97.19 95.44 96.12 2879537
20130419 99.58 101.04 98.51 100.62 5005342
20130422 99.79 100.26 99.21 100.14 3851861
20130423 100.34 100.75 98.87 100.04 4911810
20130424 99.73 99.96 97.97 98.06 3754217
20130425 98.75 98.75 97.98 98.12 2263834
20130426 98.20 98.71 97.66 97.79 2549384
20130429 97.75 98.26 97.49 97.97 2463972
20130430 97.67 97.98 97.24 97.86 1924929
20130501 97.92 99.15 97.64 97.95 2870152
20130502 98.12 99.58 97.94 99.15 2612335
20130503 99.62 100.22 98.71 99.94 2664848
20130506 99.68 99.94 98.56 99.07 1952028
20130507 99.20 99.50 98.78 99.11 1795546
20130508 99.04 99.22 98.37 98.88 1739659
20130509 98.85 99.02 97.34 97.65 2779890
20130510 97.62 98.11 97.24 98.09 2145101
20130513 98.12 98.63 97.65 98.35 1409400
20130514 98.57 99.64 98.50 99.63 1582754
20130515 99.24 99.35 98.77 99.22 2790540
20130516 98.89 98.96 98.16 98.39 2433498
20130517 98.49 99.00 97.95 98.96 2833562
20130520 98.75 98.79 97.35 97.56 1923663
20130521 97.69 97.69 96.25 96.65 3276333
20130522 96.49 97.71 96.33 96.87 2637959
20130523 96.08 97.92 95.87 97.24 7437996
20130524 97.22 98.18 96.75 98.16 7062711
20130528 98.87 99.22 98.50 99.13 7672193
20130529 98.46 98.51 94.29 94.35 5212122
20130530 94.61 95.75 94.48 95.13 2287771
20130531 94.83 94.99 91.82 91.83 4446791
20130603 91.99 92.10 90.58 91.71 4784009
20130604 91.62 93.02 91.51 92.54 3295419
20130605 92.42 92.42 91.47 91.49 2108990
20130606 91.21 92.11 90.40 92.11 3447547
20130607 92.90 93.68 92.31 92.84 2194664
20130610 92.81 93.31 91.94 93.27 2259834
20130611 92.71 94.17 92.31 93.64 2100308
20130612 94.42 94.59 92.53 92.55 2488506
20130613 92.66 93.73 92.32 93.27 2721362
20130614 93.27 94.40 93.18 93.55 2457647
20130617 93.98 95.20 93.97 95.16 2113698
20130618 95.29 95.29 94.52 95.06 1810336
20130619 94.63 95.02 92.21 92.25 2543007
20130620 91.66 91.66 89.68 90.49 5925488
20130621 91.51 92.17 90.65 91.56 4114838
20130624 90.47 91.82 89.63 90.90 2583804
20130625 91.48 91.83 90.25 91.39 2079700
20130626 92.16 93.01 92.03 92.72 2331490
20130627 93.19 93.87 92.87 93.03 1839312
20130628 92.73 93.24 92.18 92.86 2712680
20130701 92.61 93.73 92.61 92.89 1616917
20130702 93.09 93.60 92.38 92.77 1367219
20130703 92.57 93.12 91.80 92.76 1025990
20130705 93.14 93.28 91.86 93.10 1013960
20130708 93.62 94.25 93.24 93.75 1685644
20130709 94.34 94.72 93.99 94.19 1241167
20130710 94.37 94.61 93.68 94.25 2017145
20130711 95.10 95.45 94.56 95.26 1890465
20130712 95.04 95.53 94.88 95.48 1253406
20130715 95.49 95.80 94.71 95.71 1511996
20130716 95.49 95.85 95.14 95.78 2355864
20130717 96.24 96.37 95.14 95.25 1531557
20130718 95.36 95.61 94.44 94.55 2446663
20130719 94.58 95.11 93.84 95.11 3187598
20130722 93.17 94.55 91.91 93.38 3534267
20130723 93.38 94.03 92.33 93.87 2566020
20130724 93.86 93.97 93.37 93.54 1752907
20130725 93.51 94.44 93.33 94.13 1305710
20130726 94.01 94.25 93.15 94.06 1449859
20130729 93.87 94.34 93.60 93.82 1020236
20130730 94.20 94.62 93.40 93.65 1207484
20130731 93.60 94.90 93.60 94.45 2116104
20130801 95.06 95.59 93.92 94.44 1985554
20130802 94.32 95.25 93.84 95.22 1973942
20130805 94.90 95.30 94.66 94.95 1341695
20130806 94.89 95.52 94.76 95.35 1312405
20130807 94.96 95.17 94.28 94.60 1251523
20130808 94.77 94.79 93.52 94.23 1487622
20130809 94.09 94.56 93.69 94.19 1303513
20130812 93.77 94.08 93.16 93.97 1129551
20130813 94.06 94.61 93.49 93.82 1180599
20130814 93.63 93.91 92.35 92.52 1911282
20130815 92.26 92.44 91.52 91.58 1661689
20130816 91.35 91.40 90.70 90.76 2327097
20130819 90.72 90.75 90.06 90.43 1611791
20130820 90.43 91.45 90.24 90.81 1339080
20130821 90.67 90.75 89.87 89.94 1331339
20130822 89.97 92.07 89.48 91.40 2260776
20130823 91.76 92.00 91.30 91.67 1171394
20130826 91.70 91.85 90.35 90.37 1110722
20130827 89.54 89.91 88.64 89.41 2027815
20130828 89.21 89.24 88.43 88.45 1526745
20130829 88.14 89.20 87.95 88.86 1312719
20130830 89.10 89.47 88.68 89.36 1856363
20130903 90.01 90.07 88.38 88.56 2014634
20130904 89.13 89.38 88.15 89.16 1632096
20130905 89.07 89.13 88.31 88.95 1416959
20130906 89.19 90.22 88.69 89.71 1680849
20130909 89.68 90.24 89.46 90.24 1663007
20130910 90.72 91.12 89.93 90.52 1381379
20130911 90.32 91.19 89.88 91.16 1369035
20130912 91.17 92.02 91.00 91.44 1466542
20130913 91.74 92.47 91.62 92.25 1271943
20130916 93.08 93.46 92.74 92.96 1175474
20130917 92.97 93.39 92.58 92.89 1081909
20130918 92.93 94.22 92.60 94.20 1528365
20130919 94.39 94.46 93.20 93.70 1639772
20130920 93.60 93.70 92.73 92.74 1812898
20130923 92.70 92.82 91.83 92.35 1296631
20130924 92.31 92.56 91.87 91.94 1362293
20130925 92.23 92.64 91.20 91.28 1801176
20130926 91.50 92.09 91.34 92.03 991767
20130927 91.75 91.91 90.71 91.38 1069980
20130930 91.01 91.48 90.41 90.83 1921089
20131001 90.13 91.22 90.06 90.99 1477952
20131002 90.84 90.88 89.85 90.87 1575666
20131003 90.87 91.32 89.95 91.04 1913101
20131004 90.99 91.38 90.65 90.87 1279516
20131007 90.44 91.25 90.19 90.48 1065623
20131008 90.15 90.74 89.77 89.84 2178963
20131009 90.19 91.58 89.85 90.89 2227301
20131010 91.57 92.49 91.17 92.48 1348393
20131011 92.40 93.52 91.87 93.46 1283769
20131014 92.98 93.48 92.76 93.47 1606163
20131015 93.42 93.48 92.88 93.08 1409490
20131016 93.54 94.86 93.38 94.48 1658443
20131017 94.14 95.67 94.03 95.48 1572658
20131018 96.05 96.05 94.95 95.61 1941731
20131021 95.28 95.32 94.48 95.28 2069216
20131022 98.75 99.76 97.20 99.27 3905142
20131023 98.54 101.53 98.51 101.19 3132661
20131024 100.95 101.27 100.42 100.46 1922334
20131025 100.26 101.76 99.89 101.72 1574214
20131028 101.72 103.96 101.48 103.45 2617328
20131029 103.56 104.32 103.16 104.28 2379889
20131030 104.43 104.66 103.16 104.02 1826487
20131031 104.01 104.49 103.30 104.12 1490400
20131101 103.99 104.40 103.41 104.13 1653568
20131104 104.16 104.96 103.67 104.94 1340509
20131105 104.64 105.12 104.16 104.90 1078590
20131106 105.04 105.77 104.44 105.69 1338642
20131107 105.72 105.74 103.86 104.00 1709582
20131108 104.00 104.21 102.88 104.14 1797235
20131111 104.14 104.84 103.95 104.08 988033
20131112 104.01 104.50 103.61 104.32 1317792
20131113 103.87 104.94 103.70 104.93 1268831
20131114 105.18 105.96 104.94 105.76 1390507
20131115 107.53 107.66 104.39 105.33 3591980
20131118 105.08 105.50 103.72 104.12 2743568
20131119 103.87 104.26 103.53 104.00 2132492
20131120 103.96 104.95 103.70 103.94 1363019
20131121 104.16 104.63 103.84 104.04 5085491
20131122 103.87 105.36 103.87 105.08 6987805
20131125 105.07 105.44 104.27 104.46 1115518
20131126 104.54 104.97 104.24 104.24 1836133
20131127 104.33 104.49 103.64 104.33 1309286
20131129 104.36 105.60 104.25 105.23 1602844
20131202 104.95 105.47 103.19 103.30 2513494
20131203 102.76 102.90 101.72 102.65 3247179
20131204 101.97 102.09 101.04 101.19 2893362
20131205 101.03 101.29 100.43 100.90 2228459
20131206 101.72 102.55 101.71 102.53 1987706
20131209 102.79 103.16 102.34 102.77 1385308
20131210 102.38 102.45 101.56 101.88 1740466
20131211 102.12 103.10 101.94 102.34 1772490
20131212 102.08 102.22 100.74 100.83 1665089
20131213 101.02 101.33 100.37 100.92 1062485
20131216 101.38 101.86 100.85 101.03 1550170
20131217 100.78 100.99 99.57 99.78 1900899
20131218 100.27 102.14 99.74 102.10 1910990
20131219 101.32 102.05 101.04 101.37 1667560
20131220 101.65 102.56 101.16 102.14 2169146
20131223 102.25 102.35 101.41 101.52 1158354
20131224 101.68 102.14 101.43 101.76 415397
20131226 101.77 102.09 101.39 101.96 690543
20131227 102.18 102.74 101.97 102.06 718861
20131230 102.06 102.91 101.92 102.87 1080917
20131231 102.68 102.69 101.15 101.44 1418775
20140102 101.31 101.60 100.53 100.84 1538946
20140103 101.30 101.89 100.95 101.34 1443695
20140106 101.75 102.27 101.08 101.35 1696393
20140107 100.37 101.83 99.84 100.98 1807605
20140108 100.88 100.89 100.08 100.30 1991207
20140109 100.51 101.09 100.33 100.73 1558717
20140110 101.04 101.84 100.90 101.83 1807399
20140113 101.38 102.53 101.20 101.71 2014685
20140114 101.72 102.64 101.41 102.39 2117556
20140115 102.41 102.64 101.68 102.34 1571176
20140116 102.14 103.01 101.51 102.99 1390560
20140117 103.40 103.41 102.39 102.41 2948144
20140121 102.80 103.76 102.30 103.36 2119204
20140122 103.28 103.73 102.86 102.95 1753440
20140123 102.47 103.15 102.09 102.38 2452633
20140124 105.00 107.23 103.67 104.30 3596880
20140127 104.72 105.07 103.77 104.35 2160084
20140128 104.35 105.63 104.14 105.51 2015097
20140129 104.32 104.71 102.99 103.92 2946805
20140130 104.48 105.63 104.38 105.27 2467462
20140131 104.16 106.59 103.46 106.21 3392271
20140203 105.85 106.40 102.26 102.44 2871737
20140204 103.07 103.42 101.90 102.51 2675675
20140205 102.16 103.00 101.93 102.55 1893897
20140206 103.01 103.29 102.51 103.28 1844778
20140207 103.45 104.15 103.41 103.81 1661690
20140210 103.81 104.53 103.40 104.50 1953725
20140211 104.50 105.78 104.06 105.45 1831186
20140212 105.53 105.68 104.00 104.84 1910681
20140213 104.53 105.71 104.33 105.61 1549655
20140214 105.59 107.25 105.17 107.06 1593419
20140218 106.81 106.95 105.69 106.56 1667766
20140219 106.27 106.82 105.53 105.64 1754985
20140220 105.97 107.48 105.85 106.79 1908107
20140221 107.15 108.08 106.59 106.68 1767857
20140224 107.19 108.03 106.85 106.98 1969891
20140225 107.09 107.54 106.71 106.81 1426498
20140226 107.02 107.31 105.40 105.42 1859915
20140227 105.31 106.23 104.91 105.75 1924583
20140228 105.85 107.68 105.71 107.16 2105302
20140303 106.50 106.50 105.41 105.89 1516291
20140304 106.63 107.98 106.41 107.66 1883187
20140305 106.26 107.31 105.96 106.27 1579798
20140306 106.55 107.49 106.38 107.01 1809602
20140307 107.52 107.60 105.93 106.58 1847119
20140310 106.60 107.27 106.43 106.79 1245111
20140311 106.72 107.07 106.34 106.68 1364409
20140312 106.30 107.53 105.97 107.36 2303149
20140313 107.58 108.45 106.62 106.70 2149503
20140314 106.23 107.47 106.15 107.27 1720155
20140317 107.64 108.80 107.41 108.63 1538193
20140318 108.72 108.76 107.85 108.39 1406423
20140319 108.33 109.13 107.13 107.47 1492804
20140320 107.47 108.00 106.97 107.38 1453345
20140321 108.05 109.28 107.71 107.76 2462212
20140324 108.10 109.16 107.97 108.25 1700016
20140325 108.23 108.88 107.82 108.15 2120062
20140326 108.19 108.88 107.98 108.23 2032148
20140327 108.46 108.78 107.24 107.25 2204092
20140328 108.05 108.05 107.01 107.43 1949549
20140331 107.96 108.06 107.19 107.85 2156761
20140401 107.39 107.74 106.20 107.21 2160646
20140402 107.78 107.99 106.72 107.12 2056069
20140403 107.56 107.96 107.16 107.36 1646654
20140404 107.76 108.69 107.20 107.38 1905081
20140407 107.39 108.78 107.15 107.71 2291188
20140408 107.56 108.52 107.42 108.33 1940451
20140409 108.59 109.49 108.31 108.81 2411201
20140410 108.88 110.31 108.65 108.65 2693754
20140411 108.53 109.20 107.29 107.36 2224741
20140414 107.76 108.19 107.49 107.96 1709319
20140415 108.32 108.54 107.74 108.14 2300491
20140416 108.80 110.10 108.69 109.96 1988191
20140417 109.65 110.63 109.37 110.09 3079861
20140421 106.66 110.05 106.63 108.52 3000534
20140422 108.81 108.87 105.67 106.04 4782842
20140423 106.18 106.66 105.73 106.34 2505658
20140424 106.44 107.18 106.21 106.66 1995858
20140425 106.69 107.12 106.40 106.86 1953332
20140428 107.28 109.06 107.13 108.81 3009018
20140429 108.69 109.71 108.51 108.69 1984817
20140430 108.69 110.04 108.61 109.81 2153286
20140501 109.38 109.66 108.19 108.81 1859182
20140502 108.58 109.07 108.33 108.61 1351937
20140505 108.02 108.32 107.75 107.83 1281197
20140506 107.83 108.27 107.41 107.47 1580616
20140507 107.96 108.91 107.71 108.53 1732217
20140508 108.22 108.73 108.09 108.30 1345906
20140509 108.31 108.65 108.22 108.40 1367884
20140512 108.58 108.72 107.61 107.80 1557411
20140513 108.18 108.92 107.98 108.86 1265250
20140514 108.76 109.34 108.47 108.60 939967
20140515 108.45 108.96 108.10 108.33 1280583
20140516 107.88 108.89 107.72 108.64 1303993
20140519 107.57 107.89 106.84 107.33 2170051
20140520 107.19 108.06 107.15 107.17 1416544
20140521 107.34 107.79 106.96 107.62 1154334
20140522 107.52 107.97 107.32 107.73 947838
20140523 107.70 108.39 107.63 108.32 892636
20140527 108.49 108.60 108.07 108.15 1331185
20140528 108.37 108.50 107.85 108.13 1076949
20140529 108.50 108.92 108.17 108.84 1059776
20140530 108.65 110.05 108.65 109.90 1654832
20140602 109.89 109.92 109.39 109.64 980448
20140603 109.47 109.79 108.64 108.68 1274143
20140604 108.75 109.82 108.40 109.73 1653391
20140605 109.79 109.93 109.05 109.47 1306719
20140606 109.68 110.33 109.40 110.03 1196100
20140609 109.92 110.61 109.54 110.34 1174281
20140610 110.03 110.42 109.67 109.90 1015254
20140611 109.66 109.94 109.19 109.46 860388
20140612 109.14 109.29 108.06 108.52 1255164
20140613 108.56 109.38 108.23 109.04 1089744
20140616 108.77 109.77 108.51 109.32 1138254
20140617 109.22 109.78 108.77 109.47 1037784
20140618 109.34 110.38 108.96 110.37 1281753
20140619 110.32 111.55 110.19 111.46 1489899
20140620 112.26 112.26 110.54 111.01 2635561
20140623 111.08 111.08 110.05 110.27 1061328
20140624 109.95 110.25 109.58 109.96 1076652
20140625 109.78 110.03 109.43 109.77 1096848
20140626 109.63 109.63 108.64 109.23 1152969
20140627 109.23 110.00 108.78 109.74 1317983
20140630 109.90 110.47 109.39 109.59 1273127
20140701 109.21 110.18 108.82 109.89 1215179
20140702 109.95 110.28 109.62 109.81 964715
20140703 109.50 110.42 109.50 110.24 909710
20140707 110.23 110.61 110.02 110.50 849732
20140708 110.33 111.08 110.05 110.84 1190112
20140709 110.85 111.56 110.85 111.41 1126583
20140710 110.81 111.41 110.78 111.16 969992
20140711 111.04 111.13 110.74 110.96 853589
20140714 111.42 112.05 111.31 111.37 1297483
20140715 111.75 112.30 111.46 112.13 1709207
20140716 112.43 112.78 111.85 112.57 1517300
20140717 112.08 112.35 110.96 111.02 1380397
20140718 111.41 111.65 110.71 111.63 1453669
20140721 111.37 111.50 110.40 110.67 2455730
20140722 109.29 109.57 107.20 107.25 4459345
20140723 107.86 108.44 107.47 107.90 2480492
20140724 107.99 108.35 107.82 107.89 2158379
20140725 107.84 108.02 106.90 106.94 1564997
20140728 106.78 107.16 106.20 106.73 1182298
20140729 106.72 106.77 105.51 105.52 1758529
20140730 105.81 105.98 103.89 104.55 2680924
20140731 103.32 105.11 102.33 102.35 2275493
20140801 102.06 104.01 101.99 103.37 2851013
20140804 103.77 103.87 103.05 103.69 2313651
20140805 103.19 103.71 102.67 103.09 1481678
20140806 102.91 105.23 102.82 105.15 2774189
20140807 105.29 105.65 104.37 104.63 1624366
20140808 104.75 105.75 104.22 105.74 1467369
20140811 106.49 106.92 105.73 106.48 1452349
20140812 106.30 106.42 105.72 106.05 1098573
20140813 106.53 107.01 106.11 106.36 1163929
20140814 106.17 106.66 106.15 106.50 978821
20140815 106.88 106.90 105.74 106.14 1287132
20140818 106.73 107.23 106.54 107.05 1365174
20140819 107.28 107.34 106.61 106.87 924121
20140820 106.57 107.07 106.46 106.98 884034
20140821 107.17 107.90 107.06 107.58 1103039
20140822 107.72 107.86 107.13 107.18 893777
20140825 107.63 108.06 107.22 107.61 1087207
20140826 107.60 107.99 106.54 106.55 1409523
20140827 106.42 107.33 106.42 107.33 1795266
20140828 107.17 107.17 106.46 106.56 1141400
20140829 106.90 106.90 106.41 106.42 1439664
20140902 106.59 106.97 105.97 106.42 1914613
20140903 106.93 107.16 106.69 106.77 1354389
20140904 106.87 107.61 106.55 106.76 1457938
20140905 106.86 107.11 106.51 106.72 1815018
20140908 106.43 106.92 105.98 106.21 1255071
20140909 106.21 106.42 105.50 106.08 2079127
20140910 106.29 106.33 105.64 106.12 1560076
20140911 106.13 106.37 105.73 106.29 1495610
20140912 106.29 106.29 104.79 105.25 1286901
20140915 105.25 105.80 105.08 105.62 1676618
20140916 106.61 106.61 105.40 106.08 1717514
20140917 106.22 106.60 105.83 105.95 1438598
20140918 106.13 106.24 105.72 105.95 1045859
20140919 106.32 106.43 105.93 106.16 1910005
20140922 106.25 107.30 106.23 106.89 1913732
20140923 106.76 106.90 105.70 105.70 1409387
20140924 105.70 108.17 105.69 108.07 2389974
20140925 107.38 107.47 106.35 106.43 1697570
20140926 106.27 107.26 106.10 107.07 1264842
20140929 106.48 107.24 106.31 107.13 1209945
20140930 107.13 107.18 106.44 106.79 1542045
20141001 106.26 107.01 105.86 105.98 1644184
20141002 106.23 107.05 105.90 106.04 1483522
20141003 106.65 107.26 106.29 106.92 1773821
20141006 106.93 107.22 105.41 106.06 1920884
20141007 105.75 107.12 105.57 106.20 1725975
20141008 106.47 108.46 106.33 108.42 2243515
20141009 108.28 109.00 107.31 107.67 1698073
20141010 107.84 108.68 107.65 107.65 1485134
20141013 107.60 107.76 105.78 105.83 1748639
20141014 106.08 106.25 105.19 105.64 1795880
20141015 105.08 106.58 103.49 104.65 2853827
20141016 103.43 105.05 103.13 104.28 1969334
20141017 105.15 105.67 104.02 105.49 2482140
20141020 105.44 107.29 105.36 107.26 1735745
20141021 108.31 110.55 106.88 110.43 2150443
20141022 110.89 112.67 110.73 111.84 2396824
20141023 112.32 112.32 110.48 111.20 1854605
20141024 111.85 112.62 111.55 112.28 1282469
20141027 112.28 113.00 112.22 112.47 1140644
20141028 112.85 113.04 112.06 112.91 1418654
20141029 113.06 113.20 111.84 112.62 1302111
20141030 111.74 113.10 111.74 112.80 1164114
20141031 113.16 113.99 112.94 113.44 1937403
20141103 108.65 110.57 108.28 110.56 2315435
20141104 110.33 112.49 110.33 112.34 3079659
20141105 113.32 113.32 110.57 111.47 2558291
20141106 111.88 112.57 111.44 112.23 1821264
20141107 111.88 112.45 111.41 112.42 2053039
20141110 112.21 113.11 111.84 113.10 1337064
20141111 112.97 113.07 112.23 112.55 1318127
20141112 112.16 112.87 111.79 112.56 1411200
20141113 112.88 113.63 112.25 113.25 2157997
20141114 113.27 113.41 111.73 111.84 1653551
20141117 111.84 113.18 111.84 112.83 1779058
20141118 113.00 113.00 112.24 112.78 1464888
20141119 112.51 113.18 112.02 113.02 1236235
20141120 112.36 112.64 111.80 111.92 1917560
20141121 113.03 113.25 112.38 112.79 1898824
20141124 112.99 112.99 111.90 112.20 1917056
20141125 112.43 113.24 112.21 113.02 1604497
20141126 112.83 113.36 112.36 113.33 1308961
20141128 113.83 115.94 113.77 115.75 1338474
20141201 114.77 115.88 114.73 115.07 1576293
20141202 114.87 115.75 114.37 115.38 1732824
20141203 115.07 115.19 113.85 114.70 2856300
20141204 115.00 115.33 114.05 114.60 1726200
20141205 114.48 114.70 113.70 114.04 2018800
20141208 114.06 114.82 113.81 114.12 1936800
20141209 113.11 114.12 113.03 113.70 1691800
20141210 113.87 114.51 113.07 113.17 1482900
20141211 113.30 114.73 113.14 114.04 1415300
20141212 113.15 114.51 112.65 112.68 1679500
20141215 112.65 113.90 111.93 112.35 1722400
20141216 112.22 114.28 111.86 112.40 1812100
20141217 112.86 114.23 112.26 113.86 1863800
20141218 114.86 115.41 113.94 115.41 2320800
20141219 115.84 116.37 114.85 115.84 3060600
20141222 116.12 116.70 115.53 116.45 1509700
20141223 116.97 118.57 116.64 117.98 2016700
20141224 118.46 118.67 117.77 117.77 999200
20141226 117.82 118.83 117.82 118.28 990300
20141229 118.00 118.25 117.17 117.44 1366800
20141230 117.00 118.09 117.00 117.35 1357100
20141231 117.01 117.44 115.36 115.54 1486100