20000103 15.30 15.52 14.09 14.09 4328742
20000104 13.91 14.82 13.91 14.57 5165655
20000105 14.78 15.04 14.26 14.65 2474224
20000106 14.61 15.13 14.61 14.87 2516630
20000107 15.13 15.35 14.74 14.91 3167099
20000110 14.87 14.96 14.30 14.34 1956437
20000111 14.26 14.43 13.74 13.87 3214393
20000112 13.91 14.78 13.91 14.74 5120948
20000113 14.91 14.91 14.30 14.43 4128067
20000114 14.43 14.57 14.26 14.26 2313368
20000118 14.61 14.78 13.74 13.91 5410461
20000119 13.95 14.43 13.91 14.39 3263843
20000120 14.26 14.39 14.18 14.30 3337299
20000121 14.43 14.74 14.34 14.61 3364611
20000124 14.57 14.65 13.61 13.61 2755687
20000125 13.61 13.87 13.30 13.39 2907343
20000126 13.52 13.95 13.39 13.95 2904180
20000127 13.87 13.91 13.22 13.52 3214680
20000128 13.22 13.87 12.74 13.13 3181474
20000131 12.74 13.13 12.65 12.87 2197362
20000201 13.04 13.13 12.79 13.00 1059868
20000202 12.83 13.09 12.65 13.00 2348443
20000203 12.95 13.18 12.87 12.95 2630912
20000204 13.04 13.43 12.79 13.30 2893543
20000207 13.39 13.57 12.70 13.04 2348443
20000208 12.74 12.79 12.44 12.79 3033555
20000209 12.44 12.87 12.44 12.79 2679212
20000210 12.56 12.87 12.56 12.74 2608343
20000211 12.61 12.74 12.09 12.17 2617687
20000214 12.35 12.61 12.17 12.56 2644137
20000215 12.52 12.65 12.39 12.61 1830224
20000216 12.17 12.56 12.17 12.35 2343987
20000217 12.48 12.70 12.39 12.52 6342392
20000218 12.35 12.44 11.83 12.13 2373599
20000222 11.87 12.52 11.87 12.52 2028456
20000223 12.48 12.48 12.17 12.39 1952268
20000224 12.26 12.31 11.96 12.22 1794143
20000225 12.26 12.48 12.22 12.35 2431243
20000228 12.22 12.26 11.91 12.17 1469700
20000229 12.13 12.44 11.91 12.13 1847762
20000301 12.13 12.31 12.09 12.31 1914318
20000302 12.25 12.29 11.90 11.98 1997414
20000303 11.94 12.03 11.82 11.90 2475982
20000306 12.43 12.78 12.43 12.60 5393675
20000307 12.60 12.60 12.12 12.12 1842701
20000308 12.08 12.33 12.08 12.33 2930550
20000309 12.25 12.25 11.90 11.98 2438125
20000310 11.98 11.98 11.68 11.77 3759544
20000313 11.77 11.90 11.63 11.86 2049699
20000314 11.90 11.90 11.55 11.63 2647981
20000315 11.63 12.03 11.55 11.98 5803814
20000316 12.03 12.78 11.90 12.64 5387675
20000317 12.64 13.13 12.33 12.60 9320360
20000320 12.60 12.60 12.33 12.44 1576560
20000321 12.08 12.33 11.94 12.12 2055985
20000322 12.08 12.12 11.86 11.98 2034985
20000323 11.94 12.17 11.86 11.94 1312419
20000324 11.94 12.43 11.94 12.25 3094406
20000327 12.25 12.52 12.08 12.47 2425696
20000328 12.78 13.43 12.64 13.13 5251247
20000329 12.99 13.48 12.82 13.48 4708823
20000330 13.83 14.88 13.65 14.62 6677665
20000331 14.74 14.74 13.78 14.31 3379689
20000403 14.04 14.62 14.04 14.31 1500132
20000404 14.70 15.18 14.08 14.22 3645259
20000405 14.22 15.13 14.22 14.66 1986414
20000406 15.23 15.44 14.43 14.83 3145977
20000407 14.92 15.05 14.48 14.74 1899986
20000410 14.35 14.83 14.22 14.78 1804844
20000411 14.66 14.83 14.62 14.62 1950271
20000412 14.66 15.53 14.66 15.44 4092827
20000413 14.97 15.40 14.74 15.13 5329247
20000414 14.83 14.88 14.27 14.48 3450546
20000417 14.43 14.92 13.87 14.92 3081692
20000418 14.78 14.78 14.43 14.70 2046985
20000419 14.66 14.88 14.57 14.62 1589845
20000420 15.23 16.02 15.09 15.88 4109970
20000424 15.67 18.16 15.62 18.12 7436088
20000425 18.12 18.51 17.15 17.89 7161804
20000426 17.33 17.42 16.67 16.88 4917392
20000427 16.80 17.11 16.37 16.72 2515839
20000428 16.80 18.24 16.80 17.42 4879536
20000501 16.98 19.12 16.88 18.90 3859972
20000502 18.38 18.68 18.20 18.24 3292690
20000503 18.07 18.42 17.77 17.89 2054985
20000504 17.89 18.98 17.85 18.42 2369983
20000505 18.03 18.33 17.93 18.33 2502696
20000508 18.20 18.38 18.03 18.24 1483703
20000509 18.07 18.38 18.03 18.20 1094135
20000510 18.07 18.38 18.03 18.24 1697559
20000511 18.20 18.51 18.16 18.33 1208848
20000512 17.93 18.28 17.89 18.07 1163277
20000515 17.98 18.16 17.77 17.93 974279
20000516 17.33 17.77 17.28 17.63 1502275
20000517 17.46 17.77 17.15 17.19 2858122
20000518 17.11 17.63 17.11 17.42 2962693
20000519 16.88 17.19 16.53 17.02 1837558
20000522 17.07 17.28 16.28 16.49 1833987
20000523 16.98 17.72 16.53 17.58 1584703
20000524 17.50 17.72 17.15 17.54 2899693
20000525 17.37 17.54 16.84 17.02 1175134
20000526 17.19 17.33 16.72 16.84 715709
20000530 17.10 17.58 17.01 17.40 1699894
20000531 17.50 17.54 16.74 17.36 1347658
20000601 17.14 17.62 17.01 17.62 1246978
20000602 17.80 18.33 17.80 18.24 2287904
20000605 18.24 18.24 17.93 18.20 1522709
20000606 18.28 18.46 18.07 18.24 1332442
20000607 18.24 18.24 17.50 17.85 731492
20000608 17.50 17.93 17.05 17.40 1523136
20000609 17.50 17.89 17.45 17.80 1267171
20000612 17.89 18.24 17.80 17.97 1058701
20000613 17.80 17.85 17.45 17.76 681437
20000614 17.85 17.93 17.31 17.36 949916
20000615 17.66 17.80 17.50 17.58 2326014
20000616 17.58 17.58 17.10 17.10 1249395
20000619 17.19 17.36 16.84 17.36 1040357
20000620 17.36 17.36 16.70 17.23 1154688
20000621 17.19 17.50 16.88 16.88 676744
20000622 17.01 17.01 16.04 16.66 452916
20000623 16.79 17.19 16.66 17.01 1720798
20000626 16.84 17.71 16.74 17.45 1456443
20000627 17.54 17.62 17.05 17.10 1801854
20000628 16.53 16.66 15.78 16.66 3280622
20000629 16.22 17.58 16.00 17.58 3043143
20000630 17.23 17.66 16.96 17.45 2036915
20000703 17.31 17.31 16.92 17.10 983760
20000705 17.01 17.85 17.01 17.58 1429851
20000706 17.23 17.93 17.23 17.76 1396433
20000707 17.66 17.85 17.45 17.80 1058985
20000710 17.80 17.89 17.58 17.71 870282
20000711 17.54 17.62 17.27 17.40 881658
20000712 17.01 17.71 17.01 17.62 741588
20000713 17.62 18.33 17.58 17.58 1188959
20000714 18.20 18.68 18.15 18.55 2704700
20000717 18.64 18.64 17.76 17.85 1730326
20000718 17.93 17.93 17.54 17.80 1793464
20000719 17.76 17.89 17.50 17.85 1279827
20000720 18.07 19.03 17.93 18.81 2664884
20000721 18.64 18.77 18.42 18.50 1759193
20000724 18.55 18.94 18.55 18.68 2135604
20000725 18.81 19.56 18.72 19.12 2331702
20000726 19.20 19.51 18.77 19.34 1993543
20000727 19.07 19.34 18.81 19.12 1099513
20000728 19.12 19.69 19.03 19.69 1987002
20000731 19.51 19.82 19.51 19.77 1757486
20000801 19.91 20.57 19.91 20.48 3033758
20000802 20.74 21.49 20.08 20.22 6927560
20000803 20.00 20.66 19.87 19.96 5068825
20000804 20.35 21.01 20.26 20.26 2408776
20000807 20.66 21.14 20.44 20.70 3224310
20000808 20.74 20.88 20.31 20.53 3038166
20000809 20.74 20.96 20.61 20.74 3250902
20000810 20.83 21.01 20.70 20.83 1067375
20000811 20.57 21.01 20.57 20.83 974233
20000814 20.83 21.10 20.31 20.57 2520548
20000815 20.39 20.61 20.26 20.26 1314951
20000816 20.04 20.04 19.51 19.69 2510309
20000817 19.51 19.89 19.30 19.47 1393447
20000818 19.38 19.69 19.34 19.65 742584
20000821 19.65 20.31 19.47 20.00 554592
20000822 19.73 20.61 19.73 20.53 1246978
20000823 20.04 20.31 19.77 19.96 1018173
20000824 19.82 20.18 19.61 20.00 847956
20000825 20.04 20.48 20.04 20.18 902847
20000828 20.48 20.48 19.91 19.91 474673
20000829 19.91 19.91 19.25 19.38 1094110
20000830 19.46 19.77 19.24 19.63 1220472
20000831 19.55 20.43 19.55 20.04 1806418
20000901 20.34 20.34 19.77 19.81 773896
20000905 19.90 19.95 19.24 19.95 896977
20000906 19.06 20.65 19.06 20.39 2610340
20000907 20.48 21.40 20.43 21.32 2526351
20000908 21.27 21.49 20.74 21.14 2577623
20000911 21.18 21.80 20.96 21.05 1512383
20000912 21.32 21.32 20.83 20.83 1122319
20000913 20.87 21.00 20.61 20.96 1927799
20000914 20.69 21.05 20.48 20.74 1187754
20000915 20.83 21.05 20.48 20.87 3713822
20000918 20.83 21.40 20.52 20.69 1059999
20000919 20.48 20.56 19.81 20.26 1720162
20000920 20.30 20.69 19.24 20.30 4706686
20000921 20.30 21.89 20.04 21.84 7025116
20000922 21.36 21.62 21.00 21.45 4284896
20000925 21.68 21.70 20.90 21.18 1688152
20000926 20.72 22.95 20.72 22.59 4201897
20000927 23.48 23.72 23.12 23.20 4390981
20000928 23.19 23.29 22.45 22.64 2647166
20000929 22.59 23.49 22.38 23.25 2201439
20001002 22.66 22.94 22.31 22.66 1404881
20001003 22.59 23.57 22.57 23.06 2023262
20001004 23.06 24.01 23.06 23.35 2235148
20001005 22.95 23.48 22.70 23.05 1404881
20001006 23.05 23.17 21.85 22.44 2484568
20001009 22.56 23.79 22.52 23.36 1854999
20001010 23.30 23.44 22.66 23.11 1554873
20001011 22.95 23.66 22.95 23.11 1332506
20001012 23.02 23.37 22.66 23.30 3478424
20001013 23.48 23.97 23.37 23.74 2878031
20001016 23.74 23.85 23.53 23.69 978984
20001017 23.83 23.83 22.85 23.30 2219710
20001018 23.12 23.12 22.30 22.76 2075808
20001019 22.52 23.23 22.35 22.95 960996
20001020 22.66 24.15 22.43 24.01 2509213
20001023 23.93 26.53 23.70 24.11 3981937
20001024 24.61 24.70 23.69 24.11 821202
20001025 24.22 25.39 23.91 24.61 1549633
20001026 24.73 25.26 24.36 24.73 3065698
20001027 24.25 24.49 23.79 24.39 1818740
20001030 24.71 24.92 24.50 24.71 1262963
20001031 24.71 25.33 24.61 25.31 1402615
20001101 25.13 25.32 24.39 24.99 1600338
20001102 24.85 25.23 24.36 24.71 1200502
20001103 24.46 24.50 22.23 22.81 4616322
20001106 22.95 24.53 22.70 23.66 3720903
20001107 23.84 23.86 23.36 23.56 1347944
20001108 23.45 23.74 22.95 23.15 1374996
20001109 23.23 23.74 22.42 22.70 2437970
20001110 22.88 23.02 22.17 22.52 1845084
20001113 22.52 22.63 22.17 22.42 1494962
20001114 22.25 23.09 22.06 22.95 2156116
20001115 22.85 23.51 22.67 23.27 1277693
20001116 23.09 23.53 22.95 23.46 1342137
20001117 23.44 23.80 23.31 23.72 1895648
20001120 24.00 24.00 23.48 23.74 1088751
20001121 23.72 24.46 23.34 24.26 1636172
20001122 24.26 24.69 23.79 23.93 1405873
20001124 24.11 24.50 24.11 24.25 294602
20001127 24.25 24.68 23.09 23.26 1661100
20001128 23.44 23.93 23.19 23.86 1055609
20001129 23.69 24.79 23.64 24.72 1260688
20001130 23.91 24.21 23.21 24.15 1205065
20001201 23.94 24.08 21.96 22.24 2238744
20001204 22.60 24.08 22.54 23.87 2053524
20001205 24.05 24.37 23.66 23.89 1053867
20001206 23.73 24.08 21.75 22.23 2542693
20001207 22.17 22.94 22.17 22.72 1445485
20001208 22.67 23.20 22.56 22.85 1483885
20001211 22.77 23.27 22.19 22.40 1508167
20001212 22.10 22.81 21.52 21.60 1829480
20001213 22.14 22.60 21.29 21.39 2031924
20001214 21.39 22.31 21.30 21.81 1944678
20001215 21.68 22.21 21.43 22.13 2710126
20001218 22.14 23.06 22.14 22.69 1238665
20001219 22.51 23.03 21.60 22.21 1607977
20001220 22.24 22.88 22.11 22.63 1215653
20001221 22.63 22.95 22.53 22.74 1480779
20001222 23.09 23.45 22.67 23.02 1507461
20001226 22.77 23.34 22.77 23.32 592509
20001227 22.49 23.66 22.49 23.56 1838797
20001228 23.38 24.37 23.38 24.26 1776398
20001229 24.37 24.93 23.98 24.05 2523776
20010102 24.05 24.61 23.88 24.15 2294085
20010103 23.73 24.44 23.48 23.84 2924005
20010104 23.66 23.94 23.02 23.66 3116285
20010105 23.38 23.46 22.95 23.27 944457
20010108 23.09 23.84 22.95 23.31 1030150
20010109 22.84 24.44 22.84 24.25 1477673
20010110 23.80 24.22 23.38 23.92 1471038
20010111 23.55 24.26 23.38 23.79 1922090
20010112 23.97 24.08 23.03 23.76 1628024
20010116 23.76 24.01 23.04 23.66 1211700
20010117 23.30 24.08 22.67 22.68 1283558
20010118 23.02 23.23 22.40 22.63 2377660
20010119 21.96 22.63 21.96 22.48 2137240
20010122 22.38 23.62 22.03 23.56 1425297
20010123 23.20 23.64 23.16 23.38 1079561
20010124 23.20 23.38 22.10 22.67 1965148
20010125 23.73 24.79 23.41 24.44 6031114
20010126 24.76 24.97 24.15 24.71 5825564
20010129 24.51 24.88 24.26 24.83 2244250
20010130 24.69 24.76 24.30 24.61 1771598
20010131 24.76 24.76 24.47 24.57 2139499
20010201 24.57 25.85 24.50 25.65 3453833
20010202 25.68 26.56 25.50 25.78 3623666
20010205 25.25 26.14 25.08 25.71 2889700
20010206 25.72 25.81 25.43 25.46 1490237
20010207 25.61 25.89 24.87 25.59 2642080
20010208 25.36 26.10 25.34 25.95 1836821
20010209 26.17 26.27 25.32 25.59 1338757
20010212 25.71 25.89 24.61 24.72 2918076
20010213 24.72 26.21 24.44 26.14 2508105
20010214 26.10 26.67 25.15 25.37 3049509
20010215 25.07 25.92 24.86 25.28 2534505
20010216 25.28 26.35 24.87 25.68 6653269
20010220 26.17 26.81 25.64 26.55 2536340
20010221 26.67 27.09 25.96 26.10 2721843
20010222 26.28 27.06 26.28 26.74 2875159
20010223 26.21 26.61 25.71 26.17 2185098
20010226 26.14 26.92 25.93 26.90 2507823
20010227 26.67 26.92 26.51 26.92 3532044
20010228 26.88 27.02 26.14 26.53 2527164
20010301 26.36 26.46 25.36 26.09 2630662
20010302 25.82 27.21 25.74 27.21 2689640
20010305 26.93 27.45 26.79 27.31 2646145
20010306 27.71 27.71 26.21 26.56 2452037
20010307 26.82 27.88 26.62 27.74 5319879
20010308 27.67 28.06 27.10 27.42 3241700
20010309 27.49 27.64 27.00 27.39 2031728
20010312 27.22 28.00 27.07 27.70 3616262
20010313 27.42 27.64 26.71 27.24 2260182
20010314 26.82 27.28 25.68 26.74 4025170
20010315 26.46 26.64 25.68 26.64 2625594
20010316 25.93 26.71 25.80 26.29 3214815
20010319 26.00 26.10 24.64 25.72 3105726
20010320 25.58 25.58 24.65 24.84 2233578
20010321 24.96 24.96 24.23 24.48 2260322
20010322 23.98 24.19 22.45 24.15 3162312
20010323 24.01 25.14 23.74 24.79 3038865
20010326 25.04 25.72 25.04 25.65 1743593
20010327 25.36 26.29 25.31 25.87 3072085
20010328 25.87 25.87 24.15 24.91 2679083
20010329 24.94 25.79 24.83 25.57 1535972
20010330 25.75 25.75 25.15 25.33 1636052
20010402 25.33 25.86 25.01 25.54 3195531
20010403 25.47 25.75 24.97 25.50 1531468
20010404 25.04 25.36 24.76 25.22 3397944
20010405 25.04 25.90 24.76 25.54 2604058
20010406 25.47 25.75 25.18 25.58 1143252
20010409 25.58 26.04 25.32 25.43 1059640
20010410 25.40 25.87 25.05 25.87 3996033
20010411 26.25 26.26 25.60 25.86 2030461
20010412 25.90 26.18 25.69 26.04 1196037
20010416 25.75 25.90 25.42 25.75 1024591
20010417 25.58 25.86 25.22 25.75 893544
20010418 25.85 26.25 25.40 25.68 2319582
20010419 25.50 25.66 24.30 25.01 2641641
20010420 24.44 25.19 24.40 24.84 2417410
20010423 24.51 24.94 24.19 24.51 1483609
20010424 24.51 25.68 24.51 25.50 2106894
20010425 25.29 25.68 24.79 25.50 1680814
20010426 25.32 25.75 25.22 25.36 1161691
20010427 25.36 25.67 25.36 25.58 1348761
20010430 25.75 25.82 24.87 24.98 2160383
20010501 25.65 26.52 25.60 26.38 5005563
20010502 26.93 26.93 25.93 26.18 4497701
20010503 26.18 26.18 25.16 25.56 1592557
20010504 25.38 25.72 25.38 25.58 1122138
20010507 25.40 25.58 25.40 25.58 1093986
20010508 25.45 25.75 25.29 25.68 1750772
20010509 25.69 25.82 25.40 25.79 1216588
20010510 25.79 25.86 25.50 25.58 1641542
20010511 25.93 26.19 25.43 26.02 976592
20010514 26.25 26.68 26.07 26.63 2747070
20010515 26.61 26.71 25.93 26.51 1601003
20010516 26.36 26.99 26.29 26.85 2019060
20010517 26.85 27.42 26.73 27.21 2041300
20010518 27.56 27.64 27.00 27.24 1649424
20010521 27.25 27.81 27.07 27.77 1473897
20010522 27.78 28.27 27.53 27.88 1592557
20010523 28.06 28.10 27.56 27.71 4260802
20010524 27.71 27.81 26.95 27.60 3144998
20010525 27.49 27.49 26.89 27.00 1905889
20010529 27.17 27.32 27.01 27.19 1016990
20010530 27.39 28.36 27.36 28.04 3421441
20010531 27.64 27.72 27.07 27.28 3188451
20010601 27.39 27.57 27.07 27.47 1267408
20010604 27.48 27.60 27.25 27.32 1442853
20010605 27.15 27.77 27.04 27.57 1534364
20010606 27.61 27.82 27.25 27.35 1175897
20010607 27.32 27.54 26.72 27.05 1372394
20010608 27.06 27.06 26.38 26.63 910485
20010611 26.63 27.00 26.50 26.90 1135194
20010612 26.79 27.18 26.58 26.88 1136878
20010613 26.90 27.15 26.72 26.73 1168879
20010614 26.70 26.72 25.61 25.77 2153471
20010615 25.29 26.65 25.29 26.48 2089048
20010618 26.55 26.67 26.08 26.22 1172388
20010619 26.40 26.43 25.88 26.18 853922
20010620 26.36 26.72 26.21 26.50 1857322
20010621 26.36 26.43 25.93 26.16 1628823
20010622 26.25 26.30 25.22 25.43 1744897
20010625 25.43 25.83 25.26 25.76 1335761
20010626 25.72 25.72 25.29 25.65 2008063
20010627 25.79 25.79 25.37 25.39 1346428
20010628 25.65 26.29 25.63 26.11 2111084
20010629 26.18 26.50 26.01 26.40 1673316
20010702 26.50 26.72 25.68 25.83 2399234
20010703 25.83 25.88 25.37 25.70 935047
20010705 25.54 26.08 25.36 25.93 1412957
20010706 25.86 26.23 25.86 26.01 1140808
20010709 25.83 25.83 25.41 25.51 1035401
20010710 25.79 26.08 25.65 26.00 2144068
20010711 25.47 26.01 25.19 25.76 1593734
20010712 26.36 26.54 25.65 26.29 1827847
20010713 26.15 26.33 25.91 26.17 1923710
20010716 26.31 26.50 25.96 26.03 1874024
20010717 26.20 26.36 26.01 26.19 2278247
20010718 26.01 26.48 25.79 26.43 2181121
20010719 26.61 27.49 26.61 27.00 2771737
20010720 27.04 27.07 26.70 26.71 1073437
20010723 26.72 26.93 26.18 26.46 807464
20010724 26.45 26.85 26.25 26.53 1620262
20010725 26.40 26.77 26.18 26.61 2084978
20010726 27.22 28.29 26.93 27.68 4038583
20010727 27.86 28.25 27.50 27.93 4082094
20010730 27.79 27.88 27.27 27.78 1791355
20010731 27.60 28.45 27.60 28.23 1897884
20010801 28.41 28.51 28.04 28.35 1942658
20010802 28.43 28.46 27.61 27.79 1262917
20010803 27.93 28.00 27.45 27.54 1286918
20010806 27.46 27.79 27.22 27.22 1426852
20010807 27.47 27.49 27.16 27.40 1510083
20010808 27.39 27.40 27.00 27.00 1076946
20010809 27.00 27.39 26.77 27.10 1462783
20010810 27.10 27.79 27.07 27.78 1354990
20010813 27.79 28.14 27.79 27.86 2291581
20010814 27.96 28.32 27.93 28.23 2115997
20010815 28.29 28.32 27.79 27.93 1541242
20010816 28.00 28.29 27.96 28.19 1419975
20010817 27.93 28.35 27.79 27.89 901783
20010820 27.79 28.20 27.61 28.10 1388535
20010821 28.14 28.30 28.07 28.25 2358250
20010822 28.18 28.25 27.72 27.79 1192880
20010823 27.64 28.11 27.39 28.08 2330740
20010824 27.90 28.39 27.69 28.39 1881603
20010827 28.46 28.68 27.77 28.03 2460428
20010828 27.86 28.46 27.68 28.25 2984656
20010829 28.36 28.57 28.03 28.41 1620121
20010830 28.42 28.54 27.96 28.13 2420609
20010831 28.22 28.54 27.96 28.48 3476669
20010904 28.36 29.13 28.33 28.65 2856330
20010905 28.65 28.83 28.32 28.36 2486674
20010906 28.33 28.54 27.68 27.90 1839182
20010907 27.47 28.03 27.29 27.50 2356224
20010910 27.11 27.76 27.10 27.38 2645118
20010917 32.86 32.86 30.01 31.40 17679238
20010918 31.40 32.30 31.29 31.86 8816174
20010919 31.79 31.97 30.29 30.66 7914500
20010920 31.44 31.76 30.01 30.34 6853821
20010921 29.29 30.65 29.29 30.15 9602655
20010924 30.01 30.74 29.54 30.01 5128993
20010925 29.86 30.34 29.86 30.26 6081897
20010926 29.97 30.17 29.85 30.01 3764164
20010927 29.94 31.33 29.94 30.94 9475704
20010928 31.94 32.15 31.19 31.26 7291222
20011001 31.44 31.79 30.36 31.16 2834775
20011002 31.79 32.33 31.72 32.15 5038014
20011003 32.15 32.69 31.79 32.44 3972856
20011004 32.61 32.83 32.09 32.58 4553164
20011005 32.79 34.19 32.76 34.10 4410257
20011008 34.29 35.53 34.29 35.09 7767673
20011009 35.09 35.19 33.97 33.97 7179527
20011010 33.97 34.29 33.49 33.84 4618670
20011011 33.86 34.27 32.97 33.14 4083431
20011012 32.72 33.04 32.01 32.47 3094136
20011015 32.47 33.94 32.45 33.79 4071394
20011016 33.65 34.19 33.47 34.19 3661707
20011017 34.27 34.33 33.20 33.21 3375332
20011018 33.08 33.51 32.76 33.04 2004904
20011019 33.58 34.22 33.51 34.05 4076853
20011022 34.29 34.67 33.59 34.55 3375892
20011023 34.58 34.75 33.65 33.91 3034790
20011024 33.90 35.51 33.58 35.51 4356509
20011025 35.51 35.54 34.67 34.94 6079377
20011026 35.72 35.91 35.37 35.67 15021383
20011029 37.85 37.85 34.91 35.01 22370130
20011030 35.12 35.35 34.22 34.29 5464777
20011031 34.65 35.54 34.47 34.84 3327463
20011101 34.97 35.01 34.46 34.65 2428868
20011102 34.62 34.65 34.29 34.57 2594170
20011105 34.90 35.19 34.72 35.00 2372460
20011106 34.87 34.90 33.67 34.19 5014919
20011107 33.83 34.29 33.79 33.96 2804402
20011108 33.96 34.29 33.76 34.11 2435726
20011109 34.19 34.36 33.83 33.94 1682697
20011112 33.72 34.11 33.01 33.86 1949337
20011113 33.86 33.94 32.44 32.49 3377992
20011114 32.48 32.48 30.90 31.47 7667456
20011115 31.04 31.46 30.29 31.46 4689073
20011116 31.94 32.40 31.29 31.97 4015547
20011119 32.44 33.01 32.36 32.79 3587664
20011120 32.36 32.99 31.94 32.50 1900768
20011121 32.58 32.86 32.33 32.58 1224162
20011123 32.15 32.51 31.90 32.16 840369
20011126 32.51 32.77 32.24 32.59 1922883
20011127 32.51 33.22 32.29 33.06 2115479
20011128 32.94 33.22 32.40 32.59 1798731
20011129 32.77 33.45 32.48 33.12 2315215
20011130 33.23 33.37 32.96 33.27 1934163
20011203 33.16 33.80 33.02 33.65 1667329
20011204 33.80 33.80 33.02 33.58 2071420
20011205 33.70 33.80 32.34 32.94 2585819
20011206 33.30 33.34 32.87 33.09 3502634
20011207 33.09 33.35 32.24 32.76 1430795
20011210 32.76 33.27 32.67 32.92 2327921
20011211 33.12 33.12 32.37 32.64 2185359
20011212 32.59 33.29 32.55 33.23 2630361
20011213 33.05 33.29 32.87 32.91 1363074
20011214 32.73 33.16 32.73 32.98 1767863
20011217 33.09 33.59 33.02 33.33 3360490
20011218 33.40 33.45 32.70 32.87 3751595
20011219 32.60 32.94 32.59 32.74 3069220
20011220 32.74 33.02 32.71 32.87 3017696
20011221 32.91 33.19 32.88 32.94 2433203
20011224 32.94 33.29 32.94 33.08 625964
20011226 33.16 33.30 32.51 33.06 2042796
20011227 33.09 33.37 32.94 33.23 1932208
20011228 33.34 33.70 33.23 33.51 1997136
20011231 33.62 33.77 33.41 33.42 1294795
20020102 33.05 33.34 32.84 33.12 2137465
20020103 33.09 33.38 32.95 33.35 1166753
20020104 33.35 34.02 33.35 33.85 4324779
20020107 33.84 34.09 33.52 33.65 2777532
20020108 33.59 34.38 33.57 34.13 3220719
20020109 34.16 34.38 33.70 33.79 2520193
20020110 34.30 34.52 34.20 34.35 2177818
20020111 33.98 34.16 33.45 33.47 2597408
20020114 33.30 34.20 33.30 34.09 2451634
20020115 34.24 34.91 34.11 34.73 4305789
20020116 34.56 35.02 34.20 34.66 3658601
20020117 34.73 34.91 34.33 34.54 2192200
20020118 34.53 35.09 34.45 34.85 2745975
20020122 34.99 35.59 34.88 34.99 2705203
20020123 34.88 35.06 33.84 34.38 2446887
20020124 34.54 35.55 34.48 35.39 8167971
20020125 35.70 36.45 35.45 35.81 6884347
20020128 35.81 36.67 35.80 36.52 6220683
20020129 36.70 36.77 35.71 36.10 3219602
20020130 36.17 36.88 35.81 36.14 3305754
20020131 36.00 37.94 36.00 37.94 6280165
20020201 37.24 37.67 37.04 37.55 6911435
20020204 37.67 38.75 37.60 38.17 5689668
20020205 37.42 38.17 37.38 38.11 6376650
20020206 37.96 38.69 37.96 38.39 6397036
20020207 38.33 38.82 38.33 38.65 3079832
20020208 38.47 39.17 38.32 38.95 2484727
20020211 38.64 38.92 38.46 38.71 2917162
20020212 38.35 38.49 37.81 37.96 2760637
20020213 37.96 38.25 37.85 37.92 3108317
20020214 37.96 38.32 37.86 38.24 2902641
20020215 38.24 39.46 38.16 39.30 5515129
20020219 38.67 38.96 38.49 38.53 3479176
20020220 38.85 40.03 38.68 39.89 4027505
20020221 39.75 40.81 39.53 39.53 6049915
20020222 39.39 39.39 38.39 38.83 5163121
20020225 39.39 40.81 38.82 40.46 4506159
20020226 40.11 40.62 40.00 40.00 2606205
20020227 40.11 41.41 40.04 40.76 4062133
20020228 41.40 41.54 40.43 40.48 3153175
20020301 41.01 41.33 40.72 40.95 2960161
20020304 40.90 41.16 40.79 40.90 3427995
20020305 40.58 40.87 38.86 39.29 5194531
20020306 39.47 41.62 39.27 41.30 4828709
20020307 41.04 41.30 40.14 40.48 3194566
20020308 40.89 40.97 39.55 40.71 3143838
20020311 40.22 41.91 40.11 41.44 4586640
20020312 40.94 41.61 40.54 40.97 3306333
20020313 40.84 41.25 40.66 40.89 2498459
20020314 40.97 41.44 40.69 41.12 1863392
20020315 41.26 41.91 41.15 41.48 3723021
20020318 41.22 42.12 40.97 41.50 2703737
20020319 41.33 42.23 41.33 41.91 3159447
20020320 41.80 42.11 41.48 41.65 2423343
20020321 41.76 41.83 41.10 41.37 2303354
20020322 40.58 41.08 39.82 40.36 4207857
20020325 40.54 40.61 39.97 40.22 2828465
20020326 40.33 41.34 40.16 41.07 2973261
20020327 41.37 43.03 41.37 41.73 5436043
20020328 41.91 41.98 41.25 41.32 2914311
20020401 41.50 42.67 41.15 42.40 2874872
20020402 42.34 42.93 42.07 42.27 3580316
20020403 42.09 42.73 41.70 42.00 2266981
20020404 42.00 42.64 41.91 42.41 2045397
20020405 42.19 42.61 41.89 42.40 1438203
20020408 42.34 43.14 42.26 43.13 2201760
20020409 42.91 43.13 42.39 42.77 3183695
20020410 43.05 44.56 43.02 43.79 5413467
20020411 44.09 44.43 43.03 43.30 4810314
20020412 43.30 44.45 43.10 44.16 2578870
20020415 44.02 44.35 42.73 43.20 2886439
20020416 43.38 44.38 43.30 44.13 3007265
20020417 44.13 44.13 42.75 43.11 3043777
20020418 43.11 43.56 42.82 43.02 3963976
20020419 43.63 43.74 42.66 42.95 2496926
20020422 42.77 42.97 41.71 42.42 4440311
20020423 42.72 44.67 42.34 44.63 5902762
20020424 44.31 44.63 43.59 43.86 5269507
20020425 43.77 45.15 43.13 45.05 4229040
20020426 44.99 45.24 43.70 44.14 3020365
20020429 44.09 44.69 43.66 44.17 3059246
20020430 43.56 45.55 43.41 45.13 4871632
20020501 44.81 45.24 44.49 45.17 4139989
20020502 45.10 45.16 44.31 44.70 2934519
20020503 44.96 45.21 44.32 45.10 3053393
20020506 45.10 45.35 43.86 44.07 2155353
20020507 43.79 44.62 43.66 44.31 3204739
20020508 44.02 45.41 43.99 44.85 2589879
20020509 44.74 45.41 44.56 44.67 3752845
20020510 44.92 44.93 43.95 44.14 2261964
20020513 44.31 45.45 44.27 44.51 1470395
20020514 44.55 44.88 43.77 44.42 2766728
20020515 43.88 44.24 42.98 43.61 3767477
20020516 43.30 44.17 43.16 43.95 2659420
20020517 44.45 44.61 43.68 44.27 2570090
20020520 44.13 44.52 43.44 43.74 2160649
20020521 43.74 44.85 43.74 44.54 3027890
20020522 44.63 45.23 44.39 45.13 3091717
20020523 45.21 45.57 44.73 45.26 3069280
20020524 44.81 45.20 44.32 44.76 1608223
20020528 44.78 45.34 44.43 44.97 1584253
20020529 44.49 45.21 44.48 44.92 1587179
20020530 44.57 45.61 44.47 45.39 2161303
20020531 45.23 45.42 44.44 44.60 3342814
20020603 44.78 45.42 44.78 45.16 2782038
20020604 44.98 45.21 44.53 44.60 4029629
20020605 44.82 45.93 44.39 45.86 3386775
20020606 45.93 46.26 45.49 45.72 4085693
20020607 45.57 46.17 45.21 45.57 2937431
20020610 45.50 46.57 45.32 45.93 2176745
20020611 45.63 46.16 45.52 45.63 2127359
20020612 45.90 47.32 45.67 47.09 4236494
20020613 47.00 47.55 46.80 47.33 3118281
20020614 47.18 47.41 46.52 46.92 3468157
20020617 46.91 48.02 46.91 47.99 2907103
20020618 47.99 49.28 47.80 49.06 6116784
20020619 49.31 50.02 48.88 49.02 5795704
20020620 49.38 50.41 49.25 50.32 5516499
20020621 50.32 50.71 49.96 50.58 4812990
20020624 50.39 50.71 49.66 49.96 5696515
20020625 49.69 49.81 47.74 48.77 8165264
20020626 48.24 49.31 47.63 49.24 4290610
20020627 49.51 51.41 49.31 51.35 5785827
20020628 51.04 51.40 49.96 49.96 5293496
20020701 49.96 50.29 49.24 49.28 4007231
20020702 49.13 49.45 48.40 48.70 4937082
20020703 48.56 49.89 48.31 49.79 3287307
20020705 49.79 50.14 49.25 49.38 1700413
20020708 49.24 50.10 49.01 49.24 2486000
20020709 49.06 49.92 49.06 49.59 3610334
20020710 49.96 49.96 46.72 47.76 5055747
20020711 46.83 47.44 44.93 47.44 7107984
20020712 46.72 46.72 43.13 44.70 9250785
20020715 43.49 43.50 39.86 42.09 11525885
20020716 41.35 42.89 41.34 41.69 8064822
20020717 43.49 44.71 41.84 43.13 9372928
20020718 43.06 44.47 42.63 43.56 7229849
20020719 43.45 43.46 39.81 40.33 8092506
20020722 40.33 40.83 37.59 38.78 8111426
20020723 38.67 39.46 37.96 38.89 5849403
20020724 38.31 42.22 37.62 41.69 7022845
20020725 41.83 43.49 41.52 43.42 6921430
20020726 43.42 43.42 41.74 43.22 4201854
20020729 43.38 45.14 43.38 45.14 4371437
20020730 45.11 45.75 44.42 45.41 3105204
20020731 45.29 46.16 44.54 46.08 3203420
20020801 45.90 46.33 45.47 45.55 2983895
20020802 45.43 45.97 43.81 44.41 3408894
20020805 43.96 44.53 42.47 42.81 4158033
20020806 43.78 46.00 43.72 45.14 4445029
20020807 45.57 46.54 44.42 46.52 3234860
20020808 46.72 47.92 46.43 47.69 4664554
20020809 47.00 47.99 46.82 47.15 2785794
20020812 46.98 47.54 46.08 47.04 2020936
20020813 46.94 46.98 45.28 45.42 3946577
20020814 45.42 45.90 44.80 45.83 3910407
20020815 45.97 46.49 45.21 46.00 3985390
20020816 46.00 47.46 45.57 47.03 3406807
20020819 46.72 47.37 45.72 46.03 3604213
20020820 46.03 46.03 45.47 45.67 2112335
20020821 45.85 46.71 45.43 45.61 2240599
20020822 45.72 45.97 44.35 44.68 3687404
20020823 44.03 44.38 42.77 42.92 4832188
20020826 43.17 44.14 42.77 43.81 3247102
20020827 45.00 45.18 44.57 44.73 2977774
20020828 44.72 45.00 44.00 44.56 3603517
20020829 43.67 45.37 43.57 45.01 2570326
20020830 44.89 46.26 44.61 45.60 2882642
20020903 45.29 45.99 44.65 44.92 3944295
20020904 45.19 46.16 44.93 46.10 3422148
20020905 45.33 46.95 45.22 45.98 3011512
20020906 46.70 47.16 46.44 46.57 2101504
20020909 46.52 48.24 46.23 47.90 4441030
20020910 48.25 48.32 47.09 47.35 3592818
20020911 47.13 47.49 46.99 46.99 1903199
20020912 47.02 48.05 47.02 47.51 3380765
20020913 47.30 47.96 47.03 47.33 2132611
20020916 47.24 48.41 47.24 47.35 2822928
20020917 46.09 46.94 45.47 46.10 5541011
20020918 46.10 47.60 45.74 46.94 3801121
20020919 46.53 47.20 46.27 46.40 2451870
20020920 46.88 47.67 46.52 46.97 4758345
20020923 46.79 47.74 46.79 47.31 2996515
20020924 47.42 47.88 47.09 47.31 4331879
20020925 47.56 47.81 45.69 46.01 5605168
20020926 46.37 47.17 45.90 47.17 3899441
20020927 47.24 47.56 46.67 47.20 3179544
20020930 46.79 47.24 46.09 46.57 3500887
20021001 46.73 47.20 46.10 46.66 3187459
20021002 46.59 46.81 45.50 45.50 3610732
20021003 45.67 46.14 43.82 44.51 5306461
20021004 44.51 44.82 43.57 43.93 3595873
20021007 44.00 45.35 44.00 44.24 3274530
20021008 44.26 44.42 40.79 41.84 7266874
20021009 41.66 42.98 40.87 41.77 5521986
20021010 42.48 44.22 41.77 43.84 3146215
20021011 45.40 45.52 44.31 44.97 3782096
20021014 44.97 45.18 42.72 43.28 4037615
20021015 43.46 44.62 41.77 42.44 6868876
20021016 42.44 43.31 42.27 42.85 3326745
20021017 44.03 44.07 39.79 41.98 8191602
20021018 41.01 43.16 41.01 42.76 4312576
20021021 42.27 42.88 42.02 42.59 3887220
20021022 41.82 42.52 41.69 42.13 2554495
20021023 42.20 43.42 42.05 43.42 3140105
20021024 43.39 43.64 42.31 42.56 4406173
20021025 41.95 42.02 39.53 40.78 10419894
20021028 40.97 40.99 39.43 39.93 5649745
20021029 39.53 41.62 39.51 41.36 5289241
20021030 41.95 42.49 41.33 42.31 3860279
20021031 42.31 42.52 41.56 41.69 3317580
20021101 41.69 41.69 40.43 40.60 3611565
20021104 40.69 40.75 35.93 36.17 16604423
20021105 35.03 38.71 34.93 38.63 12072018
20021106 39.43 40.15 38.35 39.57 8582102
20021107 39.61 39.89 39.28 39.53 4602951
20021108 40.07 40.90 39.71 40.64 6268545
20021111 40.64 41.05 38.99 39.32 3517829
20021112 39.32 39.97 38.94 39.27 2951382
20021113 41.77 41.77 37.55 38.33 5624193
20021114 38.35 38.77 36.31 36.39 6614884
20021115 36.44 37.09 36.10 36.26 7083150
20021118 36.26 36.26 35.03 35.50 9350464
20021119 35.65 37.42 35.65 36.91 6775417
20021120 36.76 37.57 36.47 37.47 4907074
20021121 37.48 38.05 37.19 37.52 7234934
20021122 37.73 38.16 37.32 37.33 3040258
20021125 37.34 37.39 36.42 36.89 3690443
20021126 36.44 37.09 36.40 37.06 4027061
20021127 37.56 38.80 37.31 38.38 5278351
20021129 38.38 38.38 37.45 37.67 1650533
20021202 37.78 38.10 36.88 37.83 3494928
20021203 37.35 37.89 36.67 36.75 2744560
20021204 36.88 37.53 36.76 37.34 4439435
20021205 37.37 37.62 36.47 36.80 2448154
20021206 36.73 37.89 36.41 37.70 3645278
20021209 37.49 37.89 37.07 37.16 2714351
20021210 37.20 37.73 36.73 37.24 2934265
20021211 37.24 37.89 36.91 37.53 2316787
20021212 37.53 37.53 36.59 37.06 2231150
20021213 36.72 36.94 35.68 35.87 3371737
20021216 35.74 36.39 35.50 36.39 3647495
20021217 36.91 37.47 36.24 36.52 3406934
20021218 36.76 38.01 36.45 37.91 3947365
20021219 38.25 39.44 38.24 39.19 5887375
20021220 39.71 40.05 39.21 39.42 3942515
20021223 40.56 41.29 40.07 41.25 5267265
20021224 40.77 41.49 40.77 41.02 1607852
20021226 41.42 41.49 40.87 41.06 1734507
20021227 41.78 42.07 41.31 41.64 2913756
20021230 41.89 41.93 40.74 41.13 3924501
20021231 41.17 41.74 40.59 41.68 2364733
20030102 41.91 42.54 41.54 42.47 2863454
20030103 42.04 42.49 42.04 42.37 1945691
20030106 42.05 42.35 41.93 42.22 2835463
20030107 41.82 41.89 40.18 40.41 4395924
20030108 40.34 40.95 39.80 40.02 3394601
20030109 40.36 40.36 38.75 39.81 5085597
20030110 39.94 41.45 39.83 41.13 4188342
20030113 41.13 41.13 39.68 39.89 2907659
20030114 39.89 40.40 39.33 39.69 2579936
20030115 39.69 39.69 38.54 38.82 3496036
20030116 39.08 39.50 38.66 38.79 3912861
20030117 38.84 38.84 37.89 37.89 3271272
20030121 37.99 38.23 36.88 37.03 3947781
20030122 37.03 38.03 36.19 36.80 7131614
20030123 36.95 38.07 36.84 37.73 4498883
20030124 37.51 38.50 36.73 36.73 6247108
20030127 36.91 37.27 36.48 36.62 3556731
20030128 36.88 36.94 36.16 36.88 2859159
20030129 36.64 37.24 36.44 36.44 4000854
20030130 36.79 36.79 35.76 35.83 3956373
20030131 35.74 37.53 35.74 36.84 4662398
20030203 36.01 36.44 35.64 35.76 5530552
20030204 36.19 37.29 35.72 37.00 3696689
20030205 37.51 37.52 36.44 36.49 3120506
20030206 36.56 36.84 35.96 36.19 2101862
20030207 36.37 36.44 35.98 36.15 1828321
20030210 36.26 36.43 35.79 36.18 1956223
20030211 36.40 36.41 35.05 35.22 3751009
20030212 35.25 35.35 33.75 34.46 5329345
20030213 34.55 34.63 33.81 34.47 3527492
20030214 34.57 34.88 33.77 34.21 3877802
20030218 34.21 34.42 32.89 33.77 7508669
20030219 33.84 34.42 33.50 34.41 3000641
20030220 34.10 34.24 32.98 33.09 5155576
20030221 32.69 33.02 32.37 32.89 7258546
20030224 32.47 32.65 32.00 32.15 4909749
20030225 32.19 33.00 32.19 32.77 7687427
20030226 33.05 33.24 32.52 33.12 7076463
20030227 33.27 33.46 32.62 33.14 3357989
20030228 32.95 33.38 32.77 33.07 3665158
20030303 33.56 33.72 33.06 33.12 2935527
20030304 33.12 33.60 32.49 33.33 3504523
20030305 31.98 33.20 30.79 32.61 6835970
20030306 32.62 32.70 31.89 32.24 7280135
20030307 32.24 32.24 31.11 31.51 6979601
20030310 31.52 31.54 30.53 30.61 5662588
20030311 30.74 30.87 29.70 29.75 5599551
20030312 29.88 30.45 29.40 30.02 7107058
20030313 30.64 31.29 30.29 31.26 5124834
20030314 32.06 33.27 31.94 32.69 5683877
20030317 33.13 34.17 32.92 33.96 6690956
20030318 34.07 34.72 34.00 34.23 4900471
20030319 34.72 35.42 34.47 34.94 4666016
20030320 35.18 35.26 33.74 33.89 5101748
20030321 33.89 34.05 31.51 32.85 11581611
20030324 32.85 33.86 32.85 33.57 4285856
20030325 33.43 33.59 32.57 33.25 3883854
20030326 33.49 34.04 33.09 33.46 3428906
20030327 33.38 34.34 33.21 34.18 4103932
20030328 34.22 34.90 34.02 34.82 4573948
20030331 34.54 34.71 34.00 34.40 3851644
20030401 34.32 34.85 34.29 34.47 3879983
20030402 34.48 34.68 33.64 34.48 4067436
20030403 34.58 34.81 34.32 34.64 3227490
20030404 34.64 34.67 33.31 33.71 3939288
20030407 33.61 33.61 32.78 32.95 5228515
20030408 32.64 32.90 32.54 32.62 3349971
20030409 32.62 33.43 32.39 32.81 2816364
20030410 32.81 32.81 32.05 32.37 3562307
20030411 32.28 32.36 31.61 31.91 3151458
20030414 31.68 32.30 31.34 32.19 4033429
20030415 32.28 32.28 31.58 32.18 2918800
20030416 32.36 32.52 31.90 32.08 3905419
20030417 32.08 32.95 32.08 32.81 2866269
20030421 32.84 33.24 32.55 32.73 2973128
20030422 33.28 35.21 33.28 35.12 8111096
20030423 35.12 35.50 34.75 35.17 5156215
20030424 35.16 35.92 34.90 35.55 3184774
20030425 35.95 36.10 35.66 35.74 3530374
20030428 35.81 36.67 35.46 36.52 3700409
20030429 36.68 37.37 35.84 36.35 3951453
20030430 36.34 36.61 35.75 36.21 3463051
20030501 35.81 36.13 35.16 35.37 3091047
20030502 35.38 36.40 35.38 36.33 3143025
20030505 36.23 36.31 35.37 35.81 3024554
20030506 35.81 36.27 35.55 36.03 2975340
20030507 35.73 36.17 35.41 35.56 3272280
20030508 35.50 35.76 35.00 35.12 2258151
20030509 35.09 35.33 34.93 35.33 2403718
20030512 35.26 35.51 35.11 35.39 2267828
20030513 35.45 36.17 35.26 35.84 2177142
20030514 35.84 35.97 35.54 35.86 1407422
20030515 35.80 36.00 35.52 35.73 2315382
20030516 35.45 35.73 35.16 35.45 2452655
20030519 35.34 35.34 34.43 34.48 2162489
20030520 34.68 34.75 33.82 34.27 2852307
20030521 34.22 34.27 33.78 34.27 2438416
20030522 34.18 34.72 34.04 34.51 2059362
20030523 34.54 34.85 34.09 34.67 2278472
20030527 34.61 35.31 34.32 35.02 2219029
20030528 34.87 34.90 33.85 34.07 3470378
20030529 34.16 34.26 33.45 33.77 4533890
20030530 33.74 34.59 33.31 33.67 4831728
20030602 33.81 34.44 33.61 33.89 2578365
20030603 33.80 33.96 33.31 33.36 3123297
20030604 33.36 33.48 32.85 33.22 3968825
20030605 32.78 33.95 32.64 32.96 4439713
20030606 33.25 34.22 33.22 33.66 4990988
20030609 33.67 34.27 33.47 33.72 2684814
20030610 33.72 34.17 33.06 33.72 3468017
20030611 33.86 34.92 33.77 34.88 3280765
20030612 34.93 35.39 34.72 35.12 3370392
20030613 35.39 35.53 34.52 34.74 1815845
20030616 34.74 35.50 34.70 35.34 1648311
20030617 35.50 35.72 35.17 35.59 3505109
20030618 35.59 36.18 35.44 36.01 3691809
20030619 36.17 36.22 35.54 35.65 2517418
20030620 35.65 35.72 35.25 35.27 4068518
20030623 35.43 35.53 34.40 34.96 2711840
20030624 34.69 35.56 34.69 35.14 2402833
20030625 35.61 35.71 34.77 34.90 1656033
20030626 35.00 35.26 34.61 34.70 2164839
20030627 34.70 34.76 34.27 34.46 2406418
20030630 34.62 34.97 34.50 34.50 2209239
20030701 34.67 35.23 34.43 35.14 2022539
20030702 35.08 35.40 34.74 35.40 1978690
20030703 35.01 35.28 34.93 35.10 1154811
20030707 35.32 35.50 34.50 34.87 2929151
20030708 34.74 34.95 33.98 34.83 5030700
20030709 34.75 35.06 34.52 34.73 2711013
20030710 34.67 35.28 34.46 35.28 3521517
20030711 35.55 35.90 35.35 35.81 3315513
20030714 36.25 36.25 35.18 35.28 2217374
20030715 35.21 35.98 35.17 35.75 3075312
20030716 35.74 36.52 35.74 36.33 3328750
20030717 36.41 36.85 36.10 36.42 3422514
20030718 36.81 37.77 36.70 37.75 3687121
20030721 38.26 38.28 37.19 37.93 3613075
20030722 37.93 38.87 37.28 38.73 5030976
20030723 38.72 38.94 38.16 38.71 2219443
20030724 39.87 39.89 37.39 37.39 5648024
20030725 37.60 38.47 37.28 38.44 4204200
20030728 38.85 39.31 38.51 38.77 4153871
20030729 38.68 38.96 38.04 38.11 2275011
20030730 38.22 38.51 37.94 38.04 2569540
20030731 38.18 38.44 37.86 37.96 2166907
20030801 38.40 38.40 37.36 37.36 2291282
20030804 37.46 37.97 36.73 37.49 2154635
20030805 37.04 37.20 36.28 36.38 3174454
20030806 36.84 37.57 36.37 36.91 2696259
20030807 36.26 36.58 35.91 36.04 9216147
20030808 36.41 36.76 36.10 36.69 5485730
20030811 36.73 36.97 36.30 36.68 2033018
20030812 36.59 37.07 36.58 36.97 2531896
20030813 36.97 37.20 36.47 36.54 2224269
20030814 36.50 36.75 36.14 36.62 3519311
20030815 36.62 36.75 36.41 36.70 782238
20030818 36.70 37.84 36.70 37.70 3001129
20030819 38.06 38.35 37.08 37.68 2868205
20030820 37.68 37.78 36.91 37.02 2122094
20030821 37.10 37.55 36.32 36.67 3012573
20030822 36.81 36.81 36.12 36.17 3133777
20030825 36.01 36.49 35.83 36.49 2055356
20030826 37.06 37.37 36.47 37.25 2989822
20030827 37.16 37.35 36.54 37.31 2382288
20030828 36.75 37.41 36.71 37.36 3297462
20030829 37.36 37.36 36.92 37.24 1736086
20030902 37.15 37.39 36.93 37.36 1942985
20030903 37.43 38.00 37.41 37.85 3512203
20030904 37.96 37.96 37.26 37.51 2612108
20030905 37.28 37.83 37.26 37.81 2909526
20030908 37.63 38.13 37.63 37.97 2118933
20030909 37.98 38.05 37.63 37.95 2903886
20030910 37.76 37.95 37.01 37.25 2846933
20030911 37.31 37.78 37.10 37.37 2501367
20030912 37.49 37.49 36.91 37.15 1939134
20030915 37.09 37.20 36.90 37.05 2586108
20030916 36.35 36.46 36.02 36.35 12051351
20030917 36.35 36.35 36.04 36.17 5146077
20030918 36.16 36.60 36.02 36.08 3454013
20030919 35.91 36.27 35.00 35.40 7459666
20030922 35.26 35.26 34.54 34.76 4238416
20030923 33.89 34.13 33.29 33.42 10513774
20030924 33.42 33.80 32.75 32.78 7089751
20030925 32.06 33.17 32.05 32.81 7483878
20030926 33.07 33.37 32.55 33.02 4575590
20030929 33.39 33.51 33.15 33.37 4514649
20030930 33.54 33.73 32.83 33.55 4180913
20031001 33.51 33.75 32.73 33.75 3018341
20031002 33.69 33.69 32.97 33.45 2610457
20031003 33.85 34.29 33.18 33.22 4184489
20031006 33.22 33.22 32.91 33.04 3065663
20031007 33.04 33.36 32.55 33.26 4029040
20031008 33.26 33.50 32.96 33.35 4024500
20031009 33.51 33.76 33.07 33.25 3118764
20031010 33.25 33.63 33.25 33.58 3402701
20031013 33.63 34.07 33.63 33.87 2911452
20031014 33.87 33.99 33.30 33.61 3784584
20031015 33.61 33.66 33.27 33.54 3387843
20031016 33.49 33.69 33.07 33.24 3490330
20031017 33.40 33.51 33.24 33.37 3110648
20031020 33.44 33.48 33.13 33.45 2882700
20031021 33.58 33.58 33.27 33.46 2395853
20031022 33.39 33.39 32.89 32.93 3291134
20031023 32.93 33.34 32.73 33.20 2667272
20031024 33.20 33.82 32.86 33.82 4168669
20031027 33.73 33.87 33.45 33.65 2435473
20031028 34.14 34.24 32.91 33.08 5670893
20031029 33.80 34.15 33.46 34.12 3963421
20031030 34.12 34.86 34.03 34.11 4180638
20031031 33.98 34.22 33.44 33.70 3932331
20031103 33.70 33.98 33.33 33.49 3075568
20031104 33.28 33.56 33.14 33.22 2524615
20031105 33.22 33.39 33.00 33.31 3045304
20031106 33.26 33.75 33.07 33.66 2755727
20031107 33.58 33.66 33.34 33.47 2715145
20031110 33.45 33.57 33.02 33.20 2012731
20031111 33.26 33.42 33.00 33.18 1830319
20031112 33.15 33.55 33.13 33.47 2644298
20031113 33.33 33.52 33.24 33.31 7152894
20031114 33.37 33.38 32.63 32.86 7015465
20031117 32.86 33.35 32.84 33.30 4779463
20031118 33.00 33.23 32.93 33.07 3208870
20031119 33.07 33.40 33.02 33.31 2457758
20031120 33.18 33.77 33.18 33.51 3091526
20031121 33.62 33.77 33.42 33.73 2852023
20031124 33.80 33.91 33.50 33.77 4083241
20031125 33.62 33.66 33.12 33.34 6910639
20031126 33.59 33.64 33.45 33.56 2342743
20031128 33.56 33.73 33.45 33.56 898928
20031201 33.78 33.83 33.45 33.83 2659134
20031202 33.61 33.84 33.45 33.69 3759861
20031203 33.50 34.05 33.50 33.97 3728373
20031204 33.89 34.99 33.83 34.88 5331684
20031205 34.66 34.75 34.45 34.64 3088472
20031208 34.48 35.37 34.38 35.37 3325183
20031209 35.37 35.43 35.05 35.37 2288254
20031210 35.43 35.54 35.12 35.35 2524692
20031211 35.24 35.74 35.07 35.65 2797546
20031212 35.65 36.05 35.26 35.72 2341237
20031215 35.73 35.92 35.31 35.50 3692914
20031216 35.44 35.89 35.29 35.79 2341785
20031217 35.83 36.45 35.82 36.45 2603687
20031218 36.44 36.58 36.08 36.58 4163188
20031219 36.69 36.80 36.54 36.70 3536567
20031222 36.65 36.88 36.38 36.48 2184753
20031223 36.48 36.63 36.28 36.57 1733099
20031224 36.87 37.11 36.68 37.00 1268027
20031226 37.01 37.13 36.89 37.03 520792
20031229 36.78 37.25 36.73 37.08 1652871
20031230 37.07 37.40 36.97 37.03 1640687
20031231 36.99 37.60 36.89 37.54 1756099
20040102 37.54 37.54 36.82 37.03 2310707
20040105 36.45 36.82 36.42 36.59 5231332
20040106 36.48 36.56 36.36 36.48 3162676
20040107 36.35 36.86 36.34 36.59 3439363
20040108 36.59 37.47 36.38 37.43 4163598
20040109 37.43 37.98 37.25 37.65 3781356
20040112 37.58 37.58 37.13 37.16 2691170
20040113 37.13 37.24 36.61 37.18 2187080
20040114 37.24 37.61 37.14 37.60 3273433
20040115 37.76 37.87 37.15 37.40 2257587
20040116 37.60 37.62 37.13 37.62 2064138
20040120 37.70 37.70 37.00 37.06 2371083
20040121 37.07 37.53 36.92 37.53 2179277
20040122 37.62 37.74 37.01 37.23 1632472
20040123 37.02 37.51 36.86 37.09 2077007
20040126 37.13 38.12 37.13 37.69 4429197
20040127 36.52 36.67 36.15 36.67 10322060
20040128 36.67 36.70 36.22 36.34 6068925
20040129 36.37 36.49 35.84 35.99 4685897
20040130 35.97 36.05 35.21 35.51 6257172
20040202 35.53 35.95 35.51 35.54 4962174
20040203 35.32 35.37 34.95 35.33 5728028
20040204 35.33 35.75 35.17 35.64 4405512
20040205 35.64 36.30 35.64 36.30 5923394
20040206 36.29 36.30 35.86 36.08 2563984
20040209 36.12 36.34 35.89 35.99 1896154
20040210 35.97 36.00 35.68 35.92 2242527
20040211 36.30 36.30 35.78 36.01 3134199
20040212 36.08 36.30 35.93 36.02 1407124
20040213 35.79 36.16 35.72 36.08 2767564
20040217 36.17 36.19 35.66 35.80 2911863
20040218 35.78 36.05 35.46 35.61 2233765
20040219 35.74 35.78 35.37 35.40 2298248
20040220 35.54 35.59 35.12 35.43 2174074
20040223 35.42 35.56 34.49 34.86 4935751
20040224 34.77 34.78 33.62 34.07 8551039
20040225 34.18 34.54 34.02 34.32 7576128
20040226 34.32 34.32 33.92 34.15 3853451
20040227 34.21 34.42 33.66 33.96 7589168
20040301 33.83 34.08 33.82 33.93 4135793
20040302 34.12 34.27 33.38 33.49 7807874
20040303 33.25 33.39 33.02 33.22 9784268
20040304 33.28 33.40 32.75 33.02 8536077
20040305 32.85 33.27 32.78 33.06 7286795
20040308 33.46 33.61 32.91 33.18 8189417
20040309 33.34 33.60 32.29 33.01 7982567
20040310 33.12 33.12 32.48 32.70 5985188
20040311 32.62 33.01 32.44 32.75 6930461
20040312 32.67 32.83 32.38 32.64 6762037
20040315 32.52 33.10 32.39 32.54 3891196
20040316 32.29 32.47 31.63 32.16 8912033
20040317 32.47 32.89 32.35 32.63 4656599
20040318 32.63 32.75 32.45 32.66 2707186
20040319 33.01 33.02 32.33 32.36 5458113
20040322 32.47 32.66 32.04 32.66 5890756
20040323 32.91 33.27 32.67 32.95 6036151
20040324 32.80 33.66 32.80 33.46 5840474
20040325 33.43 33.82 33.40 33.60 4791638
20040326 33.61 33.75 33.50 33.62 3075784
20040329 33.68 33.83 33.35 33.42 2872885
20040330 33.42 33.64 33.21 33.52 3222951
20040331 33.43 33.56 33.05 33.49 2821376
20040401 33.76 34.03 33.68 33.76 3919948
20040402 33.87 34.43 33.82 34.26 4028007
20040405 34.12 34.26 33.76 34.24 3353220
20040406 33.83 34.73 33.82 34.73 4214827
20040407 35.30 35.34 34.87 35.05 9641326
20040408 35.05 35.21 34.78 34.89 3214230
20040412 34.60 35.09 34.31 34.43 3709009
20040413 34.80 34.85 34.04 34.09 3658046
20040414 34.27 34.40 34.03 34.32 2590679
20040415 34.48 34.79 34.08 34.33 1693780
20040416 34.71 34.81 34.45 34.49 2057200
20040419 34.20 34.64 34.20 34.44 1320140
20040420 34.39 34.78 33.56 33.56 2382738
20040421 33.63 33.98 33.60 33.75 2004329
20040422 33.57 34.36 33.57 33.98 2095218
20040423 33.84 33.97 33.68 33.91 2551434
20040426 33.96 34.20 33.78 34.12 2861302
20040427 34.67 35.27 34.34 34.40 6331166
20040428 34.48 34.94 34.31 34.75 4111129
20040429 34.99 35.08 34.62 34.77 3088184
20040430 34.81 35.11 34.48 35.01 3139284
20040503 34.90 35.00 34.62 34.88 3209733
20040504 35.04 35.42 34.67 35.13 3458690
20040505 35.08 35.52 34.92 35.45 3419309
20040506 35.63 35.98 35.52 35.87 4653329
20040507 35.60 36.05 35.55 35.64 3168717
20040510 35.45 35.47 34.95 35.05 2790035
20040511 35.06 35.14 34.76 34.88 2891553
20040512 34.63 35.28 34.57 35.16 3709418
20040513 35.12 35.17 34.72 34.95 3163130
20040514 34.80 34.89 34.48 34.81 3159178
20040517 34.81 34.81 34.31 34.38 2344720
20040518 34.56 34.78 34.32 34.56 2471583
20040519 34.71 34.96 34.69 34.80 2457684
20040520 34.73 34.74 34.12 34.21 2320056
20040521 34.40 34.48 34.04 34.39 1925022
20040524 34.49 35.04 34.49 34.90 2955325
20040525 34.91 35.47 34.71 35.39 2544621
20040526 35.40 35.81 35.24 35.61 3159860
20040527 36.05 36.79 36.02 36.77 4430933
20040528 36.71 36.79 36.31 36.52 2723671
20040601 36.45 36.45 35.67 36.20 3608908
20040602 36.42 36.85 36.23 36.83 2002025
20040603 36.83 36.83 36.39 36.50 2033631
20040604 36.54 36.68 36.23 36.34 1839519
20040607 36.49 36.84 36.40 36.71 1835721
20040608 36.82 37.18 36.59 37.15 3147977
20040609 37.23 37.34 36.90 36.92 2647030
20040610 37.08 37.64 36.95 37.56 3040001
20040614 37.63 37.74 37.18 37.19 3127223
20040615 37.08 37.52 36.69 36.74 3857414
20040616 36.68 37.23 36.67 37.21 1897712
20040617 37.22 37.22 36.42 36.42 3152996
20040618 36.71 37.37 36.71 37.36 3034982
20040621 37.29 37.39 37.14 37.23 1838569
20040622 37.16 37.62 37.10 37.55 2546379
20040623 37.49 38.34 37.42 38.19 2825135
20040624 37.94 38.55 37.81 38.42 2395946
20040625 38.56 38.70 38.19 38.31 3244151
20040628 38.26 38.43 37.43 37.44 2482082
20040629 37.38 38.33 37.27 38.22 2507448
20040630 37.89 38.40 37.89 38.39 2530644
20040701 38.04 38.31 37.76 37.91 2270336
20040702 37.92 38.19 37.63 38.02 1308865
20040706 37.82 38.24 37.72 38.19 2109186
20040707 38.19 39.16 38.17 39.10 6032119
20040708 39.10 39.78 38.97 39.29 4745636
20040709 39.29 39.93 39.26 39.80 2735336
20040712 39.51 40.10 39.48 40.06 4158145
20040713 39.81 40.21 39.70 40.19 2394589
20040714 40.03 40.25 39.60 39.82 2784576
20040715 39.79 39.99 39.51 39.57 2467296
20040716 39.79 40.56 39.60 40.33 5271406
20040719 40.33 40.57 40.16 40.29 2597383
20040720 40.10 40.63 40.07 40.62 3257309
20040721 40.57 40.90 40.03 40.03 3131970
20040722 39.77 40.00 38.94 39.31 4460640
20040723 39.18 39.44 38.95 39.23 1879535
20040726 39.05 39.26 38.23 38.48 3519244
20040727 37.78 38.75 37.74 38.63 3762190
20040728 38.64 39.23 38.56 39.14 1999990
20040729 39.40 39.62 39.06 39.32 2011249
20040730 39.23 39.38 38.77 39.06 1169419
20040802 39.09 39.77 38.87 39.62 2269793
20040803 39.81 40.02 39.66 39.81 2691793
20040804 39.62 40.01 39.46 39.87 1531870
20040805 39.81 39.93 39.19 39.20 1615564
20040806 39.07 39.55 38.79 38.89 2699118
20040809 39.00 39.38 38.61 38.85 2670090
20040810 38.87 39.24 38.71 39.23 3397568
20040811 39.00 39.54 38.89 39.08 2031596
20040812 39.00 39.08 38.37 38.55 2249039
20040813 38.55 39.11 38.46 39.06 1597930
20040816 39.06 39.95 39.01 39.88 2609591
20040817 39.89 40.27 39.77 39.84 2065508
20040818 39.62 40.02 39.60 39.68 2890382
20040819 39.62 39.93 39.48 39.85 1758944
20040820 39.85 40.04 39.70 40.00 1333010
20040823 39.94 40.08 39.68 39.72 1386184
20040824 39.96 40.07 39.73 39.90 1670095
20040825 39.89 40.89 39.82 40.11 2197357
20040826 39.77 39.81 39.02 39.26 4766932
20040827 39.33 39.44 39.12 39.37 1602813
20040830 39.23 40.00 39.23 39.77 2189115
20040831 39.77 39.92 39.57 39.81 2001071
20040901 39.94 40.28 39.83 40.17 1632549
20040902 40.21 40.70 40.08 40.53 2324880
20040903 40.51 40.71 40.45 40.50 1535690
20040907 40.51 40.72 40.18 40.34 2197626
20040908 40.27 40.47 40.20 40.34 1650921
20040909 40.34 40.45 40.02 40.10 1594724
20040910 40.10 40.14 39.83 40.14 1276590
20040913 40.20 40.25 39.90 39.91 1955817
20040914 39.97 40.11 39.84 39.97 1409517
20040915 39.94 40.03 39.69 39.91 1817486
20040916 39.91 40.30 39.90 40.12 1031268
20040917 40.32 40.71 40.30 40.47 1801545
20040920 40.31 40.44 39.92 40.17 2098876
20040921 40.12 40.43 39.97 40.02 1557845
20040922 39.97 39.97 39.43 39.53 2230452
20040923 39.60 39.60 39.17 39.37 1506106
20040924 39.37 40.40 39.37 40.24 2047947
20040927 40.34 40.64 40.08 40.45 2409715
20040928 40.34 41.22 40.20 41.08 2984248
20040929 40.94 40.94 40.42 40.78 2468749
20040930 40.71 41.45 40.68 41.29 2163583
20041001 41.45 41.79 41.34 41.69 3719672
20041004 41.82 42.00 41.36 41.90 3005457
20041005 41.82 42.08 41.72 41.84 2305697
20041006 41.82 41.82 41.04 41.68 2928186
20041007 41.81 41.91 41.59 41.65 2264765
20041008 41.65 41.78 40.94 41.02 2166150
20041011 41.20 41.38 41.02 41.08 1246060
20041012 40.94 41.02 40.76 41.02 1998370
20041013 41.45 41.52 40.40 40.46 1489760
20041014 40.23 40.42 39.94 39.94 2172634
20041015 39.97 40.15 39.84 39.86 2946018
20041018 39.83 39.95 38.94 39.03 3241593
20041019 39.23 39.74 39.03 39.14 2511707
20041020 39.14 39.34 38.63 39.12 2476855
20041021 39.01 39.79 39.00 39.59 2044300
20041022 39.59 39.89 39.37 39.63 1652272
20041025 39.42 39.93 39.23 39.60 2275842
20041026 39.49 40.36 39.28 40.25 2285974
20041027 40.12 40.65 40.06 40.65 1998505
20041028 40.70 41.04 40.54 40.71 2510627
20041029 40.71 41.03 40.59 40.78 1855851
20041101 40.90 41.31 40.86 41.30 1801275
20041102 41.28 41.45 39.87 40.06 3854221
20041103 41.08 41.59 40.90 41.37 3751148
20041104 41.37 41.46 41.14 41.42 2323258
20041105 41.45 42.19 41.45 42.08 2355545
20041108 42.16 42.45 41.91 42.34 2681919
20041109 42.42 42.52 42.13 42.20 1224175
20041110 42.21 42.67 42.05 42.57 1810596
20041111 42.68 43.00 42.64 42.92 1997964
20041112 42.92 43.35 42.72 43.35 2092256
20041115 43.12 43.39 43.02 43.15 1606207
20041116 43.19 43.27 42.79 42.91 1448018
20041117 42.98 43.49 42.88 42.93 2374862
20041118 43.11 43.49 42.93 43.39 1817621
20041119 43.36 43.49 43.08 43.19 1735622
20041122 43.05 43.79 42.94 43.57 2068616
20041123 43.57 43.80 43.56 43.70 3807345
20041124 43.71 43.99 43.71 43.82 2265035
20041126 43.86 44.13 43.82 44.07 1197563
20041129 43.93 44.68 43.93 44.64 3333716
20041130 44.60 45.25 44.60 45.23 3620650
20041201 45.23 45.69 45.19 45.66 2588197
20041202 45.66 45.78 45.42 45.70 2982480
20041203 45.57 45.92 45.56 45.81 2124366
20041206 45.75 45.90 45.65 45.80 2718145
20041207 45.54 45.54 44.68 44.76 4469482
20041208 44.58 44.60 42.78 43.95 6848228
20041209 43.36 43.90 43.29 43.87 3020953
20041210 43.69 44.37 43.68 44.19 2326687
20041213 44.60 45.11 44.35 44.90 2414529
20041214 44.86 44.89 43.97 44.39 3795394
20041215 44.23 44.34 43.86 44.14 2820247
20041216 44.14 44.16 43.81 44.05 2737112
20041217 43.60 44.16 43.60 43.81 3083236
20041220 43.81 44.10 43.81 43.92 1726854
20041221 43.64 43.73 42.74 42.82 5282396
20041222 43.12 43.78 43.05 43.71 3489492
20041223 43.71 43.96 43.61 43.81 1390954
20041227 43.73 43.73 42.58 42.65 4461411
20041228 42.84 42.93 42.19 42.19 6048901
20041229 41.44 41.63 40.63 41.07 8453744
20041230 41.28 41.48 40.92 41.33 3305735
20041231 41.29 41.72 41.13 41.29 2633261
20050103 41.18 41.36 40.22 40.30 7073821
20050104 40.13 40.13 39.06 39.61 12771216
20050105 39.61 40.89 39.15 40.61 9376024
20050106 40.61 41.21 40.34 40.52 4069011
20050107 40.52 40.89 40.27 40.71 2903112
20050110 40.66 41.26 40.40 40.89 4183220
20050111 40.70 41.25 40.45 40.96 4950666
20050112 40.85 41.60 40.85 41.48 4098471
20050113 41.44 41.62 41.13 41.15 3727461
20050114 41.26 41.81 41.26 41.63 3414967
20050118 41.64 42.13 41.52 42.02 2766707
20050119 42.04 42.05 41.44 41.55 1975585
20050120 41.22 41.64 40.89 40.89 3215202
20050121 40.89 41.16 40.55 40.70 3034943
20050124 40.81 40.94 40.48 40.49 2307988
20050125 40.60 40.83 40.32 40.34 2013655
20050126 40.59 41.09 40.50 41.06 2483270
20050127 41.63 42.59 41.44 41.93 5285894
20050128 42.37 42.44 41.18 41.91 4159141
20050131 43.00 43.10 42.48 42.97 5031783
20050201 42.97 43.75 42.78 43.65 3947269
20050202 43.56 44.04 43.52 43.77 2337583
20050203 43.45 43.76 43.28 43.35 2252565
20050204 43.12 43.32 42.86 42.86 3412142
20050207 42.82 43.30 42.67 43.22 2458787
20050208 43.32 43.70 43.30 43.64 1958501
20050209 43.56 43.67 43.32 43.45 1609148
20050210 43.45 44.48 43.35 44.38 3659393
20050211 44.34 44.65 43.96 44.37 2952212
20050214 44.27 44.60 44.13 44.13 1370103
20050215 44.04 44.67 43.90 44.57 2334220
20050216 44.34 44.78 44.34 44.57 1831109
20050217 44.45 44.55 44.08 44.08 2504793
20050218 44.19 44.19 43.90 44.00 1440323
20050222 43.86 44.28 43.59 43.61 1980831
20050223 43.67 43.91 43.52 43.52 3047857
20050224 43.60 44.12 43.60 44.04 2907282
20050225 44.13 44.79 44.04 44.65 2372325
20050228 44.64 44.82 44.18 44.21 2433006
20050301 44.27 44.65 44.17 44.42 1885804
20050302 43.90 44.88 43.87 44.59 2673051
20050303 44.62 45.05 44.28 44.56 1689427
20050304 44.75 44.83 44.45 44.75 1865443
20050307 44.42 45.09 44.31 44.61 3123137
20050308 44.46 45.18 44.40 45.11 3594521
20050309 44.94 45.19 44.83 45.19 2608887
20050310 45.02 45.43 44.96 45.19 2880278
20050311 44.90 45.05 44.37 44.41 5317704
20050314 44.49 44.79 44.34 44.70 3146713
20050315 44.83 45.05 44.64 44.79 3750711
20050316 44.79 45.01 44.60 44.75 3130504
20050317 44.75 45.13 44.64 44.96 3006731
20050318 44.96 45.34 44.89 45.20 7296472
20050321 45.09 45.16 44.63 44.75 2925822
20050322 44.68 45.21 44.68 44.72 3141220
20050323 44.83 44.99 44.62 44.78 2501456
20050324 44.93 45.22 44.66 44.66 2335755
20050328 44.72 45.25 44.71 44.94 2270788
20050329 45.02 45.16 44.81 45.08 3571213
20050330 44.99 45.89 44.99 45.89 3963966
20050331 45.69 45.69 44.83 45.58 3253206
20050401 45.65 45.90 44.99 45.66 3221057
20050404 46.03 46.28 45.50 45.99 5100431
20050405 45.80 46.73 45.76 46.66 3469408
20050406 46.66 47.02 46.34 46.36 3446100
20050407 46.31 46.33 45.58 46.04 3311074
20050408 45.87 46.09 45.54 45.78 1447774
20050411 45.65 46.55 45.58 46.47 2266903
20050412 46.32 46.76 45.81 46.37 2515521
20050413 46.28 46.64 46.08 46.25 2074411
20050414 46.21 46.42 45.39 45.55 3258296
20050415 45.25 45.26 44.27 44.28 3369344
20050418 43.93 44.46 43.86 44.22 2869830
20050419 44.24 44.41 43.81 43.82 2660058
20050420 43.82 44.07 43.59 43.59 1913398
20050421 44.01 44.36 43.86 44.33 2312045
20050422 44.19 44.35 43.51 43.90 1566458
20050425 44.04 44.79 44.00 44.60 2375272
20050426 44.75 45.11 43.81 44.67 3397876
20050427 44.67 44.84 44.46 44.75 2549412
20050428 44.75 45.34 44.64 45.14 2988647
20050429 45.28 45.62 44.95 45.50 2434747
20050502 45.54 46.19 45.50 46.18 2292220
20050503 46.19 46.81 46.10 46.59 3086031
20050504 46.62 47.85 46.58 47.69 4605069
20050505 47.42 47.81 46.85 47.31 3557013
20050506 47.26 47.61 47.02 47.05 1861156
20050509 46.99 47.48 46.70 47.37 2884833
20050510 47.37 47.76 47.22 47.56 3268209
20050511 47.48 48.49 47.26 48.12 5224205
20050512 48.15 48.52 48.03 48.34 3832423
20050513 48.34 48.49 47.60 47.79 3376310
20050516 47.55 48.27 47.55 48.15 2358527
20050517 47.67 48.38 47.65 48.37 1840126
20050518 48.38 48.50 48.29 48.40 2269850
20050519 48.45 48.45 48.05 48.34 1573021
20050520 48.41 48.41 48.15 48.18 1983322
20050523 48.26 48.36 48.05 48.32 2003817
20050524 48.48 48.70 48.42 48.58 3714275
20050525 48.49 48.75 48.24 48.41 2836207
20050526 48.60 48.87 48.48 48.76 3540805
20050527 48.84 49.05 48.82 49.01 1833617
20050531 49.01 49.01 48.60 48.63 2518704
20050601 48.50 48.73 48.34 48.61 1961987
20050602 48.78 48.97 48.73 48.85 2089157
20050603 48.85 48.98 48.53 48.76 1823608
20050606 48.67 48.73 48.46 48.63 1330676
20050607 48.71 48.89 48.55 48.55 2620787
20050608 48.60 48.82 48.43 48.47 3344972
20050609 48.61 48.90 48.52 48.86 2316674
20050610 48.71 48.94 48.64 48.82 2100099
20050613 48.72 49.00 48.37 48.40 2230471
20050614 48.34 48.40 48.08 48.31 3172033
20050615 48.32 48.48 47.87 48.13 2922364
20050616 48.19 48.22 47.96 48.10 3717807
20050617 48.26 48.67 48.14 48.46 3126796
20050620 48.44 48.78 48.22 48.52 2000952
20050621 48.52 48.68 48.38 48.61 1847628
20050622 48.58 48.86 48.45 48.58 2100232
20050623 48.55 48.71 48.16 48.16 2540322
20050624 48.11 48.39 47.59 47.59 4305750
20050627 47.51 47.75 47.11 47.59 1865509
20050628 47.59 48.28 47.55 48.28 1962121
20050629 48.19 48.29 47.66 48.07 2229270
20050630 48.19 48.88 48.19 48.61 3588102
20050701 48.61 48.61 48.23 48.37 1625048
20050705 48.41 48.41 47.84 47.95 2425295
20050706 47.95 48.10 47.14 47.21 1997883
20050707 47.21 47.69 46.74 47.09 2944782
20050708 47.07 47.14 46.72 46.84 3282388
20050711 46.54 46.71 46.23 46.29 4363263
20050712 46.57 46.60 46.19 46.37 2501357
20050713 46.16 46.24 45.88 46.07 2785053
20050714 46.57 46.67 46.01 46.20 2611579
20050715 46.20 46.38 46.01 46.28 2996157
20050718 46.19 46.19 45.66 46.07 2379525
20050719 46.14 46.25 46.10 46.15 2488413
20050720 46.09 46.45 45.82 46.28 2506027
20050721 46.28 46.60 46.02 46.20 2323480
20050722 46.31 46.54 46.20 46.46 2103835
20050725 46.46 47.08 46.24 46.84 2675764
20050726 48.67 48.89 47.53 47.95 5308561
20050727 48.34 48.37 47.82 48.01 3081559
20050728 48.11 48.16 47.15 47.29 4350853
20050729 47.21 47.32 46.67 46.76 2840031
20050801 47.47 47.47 46.25 46.80 2369784
20050802 46.95 47.27 46.93 47.19 3293731
20050803 47.21 47.25 46.91 47.17 1475994
20050804 47.02 47.29 46.99 47.08 2427831
20050805 46.99 47.32 46.96 47.08 1816002
20050808 47.08 47.61 47.08 47.36 2194976
20050809 47.42 47.62 46.89 47.03 2350168
20050810 47.05 47.30 46.73 46.94 2566476
20050811 46.91 47.32 46.81 47.29 1920353
20050812 47.17 47.32 46.57 46.80 1952379
20050815 46.72 47.10 46.69 46.93 1449573
20050816 46.71 47.14 46.71 46.87 1981203
20050817 46.91 47.21 46.84 47.14 892455
20050818 47.14 47.20 46.91 46.95 1871914
20050819 47.17 47.19 46.76 46.81 1517628
20050822 46.84 47.25 46.83 47.25 1700976
20050823 47.27 47.45 46.87 47.25 1839621
20050824 47.25 47.26 46.45 46.68 2558203
20050825 46.84 46.84 46.24 46.50 3305207
20050826 46.39 46.43 46.06 46.28 1986140
20050829 46.17 47.14 46.16 46.96 2671227
20050830 46.96 47.03 46.57 46.84 2788962
20050831 46.86 46.86 46.15 46.83 2948452
20050901 47.10 47.11 46.47 46.51 2097569
20050902 46.47 46.72 46.31 46.33 1709608
20050906 46.46 46.94 46.43 46.76 1802910
20050907 47.10 47.32 46.99 47.30 2108468
20050908 47.36 47.36 47.13 47.21 1493232
20050909 47.25 47.40 47.13 47.21 1468511
20050912 47.44 47.55 47.00 47.20 1863649
20050913 47.18 47.78 46.96 47.05 2084943
20050914 47.18 47.27 46.56 46.79 1980078
20050915 46.80 47.21 46.72 46.93 1384513
20050916 46.94 47.33 46.66 46.93 5954986
20050919 47.01 47.01 46.65 46.80 2383722
20050920 46.78 46.78 46.27 46.36 2526334
20050921 46.36 46.54 45.53 45.57 3357679
20050922 45.57 45.60 45.01 45.46 3985009
20050923 45.57 46.41 45.57 46.11 2204827
20050926 46.27 46.63 45.98 46.20 1607135
20050927 46.12 46.57 46.11 46.35 2302116
20050928 46.58 46.59 45.97 46.22 2060222
20050929 46.31 46.31 45.55 45.86 2309958
20050930 45.82 46.12 45.61 45.93 3276605
20051003 46.05 46.29 45.68 46.20 2027260
20051004 46.21 46.42 45.50 45.53 2706558
20051005 45.35 45.62 45.14 45.22 3159645
20051006 45.33 45.73 45.16 45.50 2371495
20051007 45.63 45.66 45.15 45.39 1876807
20051010 45.27 45.72 45.20 45.50 1349691
20051011 45.44 45.68 44.78 44.82 2146347
20051012 44.84 45.23 44.37 44.76 2012906
20051013 44.77 45.11 44.02 44.61 1723563
20051014 44.84 45.81 44.65 45.69 2395950
20051017 45.60 46.10 45.20 46.03 1982337
20051018 45.86 46.04 45.47 45.81 2253339
20051019 46.27 47.24 45.90 47.18 3147018
20051020 46.99 47.30 46.11 46.38 2522213
20051021 46.38 46.69 45.68 45.75 3762786
20051024 45.75 46.97 45.70 46.91 2712672
20051025 46.72 46.73 45.73 46.07 3844923
20051026 46.16 46.17 45.05 45.20 3560099
20051027 45.20 45.49 44.96 45.01 2906054
20051028 45.44 46.15 45.31 46.14 1977818
20051031 46.14 46.41 45.41 45.57 2868175
20051101 45.52 45.84 45.04 45.11 3297206
20051102 45.22 45.38 45.03 45.13 4111406
20051103 45.12 45.39 45.02 45.12 2910972
20051104 45.11 45.33 44.30 44.51 4270099
20051107 44.58 44.95 44.57 44.90 3735539
20051108 44.71 44.98 44.67 44.77 3140905
20051109 44.77 45.06 44.47 44.57 2982211
20051110 44.58 44.69 44.31 44.52 3700717
20051111 44.43 44.77 44.43 44.68 2585345
20051114 44.77 45.01 44.39 44.99 2737127
20051115 44.81 45.55 44.81 45.14 3086146
20051116 45.46 45.77 45.18 45.46 1994831
20051117 45.44 45.87 45.44 45.87 1697779
20051118 45.90 45.90 45.11 45.11 3041755
20051121 45.22 46.63 45.20 46.03 3863265
20051122 45.86 46.04 45.48 45.60 3253213
20051123 45.60 45.67 45.14 45.21 4137855
20051125 45.44 45.78 45.34 45.63 1955490
20051128 45.86 45.88 45.33 45.42 3007331
20051129 45.75 46.23 45.67 46.05 4828657
20051130 46.14 46.31 45.71 45.82 3108104
20051201 46.69 47.18 46.56 46.81 3867475
20051202 46.69 46.86 46.37 46.60 1959923
20051205 46.62 46.84 46.32 46.52 3367179
20051206 46.53 47.34 46.53 46.93 2593128
20051207 47.05 47.11 46.74 47.11 2469873
20051208 47.13 47.27 46.74 47.17 2297421
20051209 47.22 47.71 47.21 47.58 2201276
20051212 47.60 47.68 46.88 46.98 2137136
20051213 46.93 47.88 46.93 47.74 2441439
20051214 47.74 48.28 47.74 47.77 2213840
20051215 47.98 48.30 47.94 48.20 1513452
20051216 48.46 48.61 47.96 48.25 3021746
20051219 47.64 47.75 47.21 47.36 2803271
20051220 47.34 47.82 47.18 47.46 2079740
20051221 47.46 47.86 47.45 47.67 2366587
20051222 47.67 48.03 47.64 48.02 1866687
20051223 48.02 48.20 47.79 48.06 1163125
20051227 48.11 48.39 48.03 48.07 1840502
20051228 48.07 48.27 47.90 48.25 1171722
20051229 48.20 48.31 48.03 48.03 1125170
20051230 47.84 48.20 47.81 48.11 1386361
20060103 47.86 48.22 47.27 48.05 3146853
20060104 48.12 48.96 48.11 48.76 3374981
20060105 48.58 48.83 48.32 48.79 2311571
20060106 48.70 49.63 48.66 49.51 3238898
20060109 49.49 49.83 49.45 49.83 3023729
20060110 49.26 49.86 49.15 49.86 2125895
20060111 49.86 50.17 49.61 50.10 2364868
20060112 49.88 50.28 49.49 50.00 2670362
20060113 49.34 49.91 49.16 49.75 2895184
20060117 49.34 49.88 49.31 49.69 2189109
20060118 49.70 49.70 49.28 49.42 2308794
20060119 49.34 49.60 49.15 49.52 2026311
20060120 49.52 49.63 48.97 49.06 2106586
20060123 49.41 49.78 49.26 49.45 2480320
20060124 49.64 50.01 49.53 49.68 2440117
20060125 49.68 49.81 49.10 49.16 2211063
20060126 50.65 51.36 50.40 50.65 5259787
20060127 50.59 50.65 49.91 50.04 3294839
20060130 50.16 50.43 49.88 50.41 3711818
20060131 50.06 51.42 50.06 51.15 4710956
20060201 51.20 51.67 51.12 51.40 3964677
20060202 51.32 51.61 51.17 51.51 2906690
20060203 51.42 52.13 51.37 52.11 3297748
20060206 51.78 53.08 51.72 52.95 5413724
20060207 52.78 52.93 52.55 52.72 3363873
20060208 52.70 52.98 52.62 52.89 2450168
20060209 52.89 53.59 52.63 53.40 2773780
20060210 53.21 54.00 53.17 53.97 3440577
20060213 53.61 54.35 53.35 54.16 2690992
20060214 54.11 55.20 54.05 54.95 5359767
20060215 54.70 54.81 53.96 54.31 4081056
20060216 54.00 54.43 54.00 54.38 2007929
20060217 54.13 55.18 54.00 55.08 3475358
20060221 54.82 55.40 54.15 55.18 3914820
20060222 55.18 55.95 55.11 55.94 3375378
20060223 55.58 55.81 55.28 55.57 2803932
20060224 55.57 56.69 55.55 56.39 3155449
20060227 56.22 56.68 56.22 56.23 2783697
20060228 55.90 56.00 54.85 55.32 3978497
20060301 55.18 55.92 55.14 55.67 2073745
20060302 55.50 56.06 55.26 55.66 2916994
20060303 55.64 56.46 55.41 55.80 2824924
20060306 55.95 55.95 55.06 55.19 2163444
20060307 54.95 55.75 54.85 55.51 2648161
20060308 55.63 55.80 55.48 55.74 2640258
20060309 55.75 56.31 55.53 55.87 2679641
20060310 55.86 56.66 55.60 56.43 2858512
20060313 56.43 56.90 55.80 55.82 2803454
20060314 55.82 56.46 55.55 56.23 2526191
20060315 56.34 56.67 56.04 56.35 2546212
20060316 56.54 57.72 56.48 57.59 5021429
20060317 57.66 57.92 57.42 57.66 3800417
20060320 57.84 58.44 57.71 58.25 2842838
20060321 58.34 59.05 57.82 57.93 3584270
20060322 57.93 58.12 57.51 58.08 3735085
20060323 58.08 58.08 57.40 57.68 1650935
20060324 57.47 57.94 56.99 57.69 2617734
20060327 57.32 57.73 57.16 57.65 2140920
20060328 57.65 57.85 57.28 57.38 2134071
20060329 57.37 57.68 57.20 57.32 1945585
20060330 57.17 57.54 56.94 57.12 2068476
20060331 56.96 57.35 56.93 57.04 2850872
20060403 57.23 57.23 56.37 56.45 2333622
20060404 56.30 57.08 55.50 56.94 2804903
20060405 56.92 57.02 56.55 56.85 2651454
20060406 56.58 56.78 56.20 56.55 1751039
20060407 56.75 57.02 55.69 56.04 2150931
20060410 56.01 56.29 55.77 56.14 1601409
20060411 56.06 56.13 55.12 55.51 2294897
20060412 55.55 55.73 54.97 55.29 2297400
20060413 55.38 55.50 55.04 55.29 1364715
20060417 55.56 55.89 55.42 55.85 1370510
20060418 56.18 57.28 56.18 57.05 3061355
20060419 57.20 57.69 56.94 57.68 1658443
20060420 57.65 58.47 57.53 58.31 2370766
20060421 58.45 58.49 57.87 58.49 1729306
20060424 58.46 59.18 58.27 58.91 2891836
20060425 58.91 58.93 57.15 57.85 3042388
20060426 57.66 57.84 56.61 57.37 3836112
20060427 57.02 57.70 56.67 57.45 3068732
20060428 57.34 57.93 56.94 57.62 2786068
20060501 57.70 58.45 57.45 58.44 2608514
20060502 58.24 58.53 58.09 58.39 2353774
20060503 58.39 58.39 57.61 57.65 1972060
20060504 57.78 57.99 57.46 57.46 1852461
20060505 57.97 58.46 57.83 58.00 2066764
20060508 58.00 58.49 57.83 57.98 1995900
20060509 57.98 58.08 57.33 57.58 1783705
20060510 57.70 58.47 57.70 58.22 1661472
20060511 58.00 58.33 57.75 57.87 1707178
20060512 57.63 57.78 56.62 56.65 2163707
20060515 56.84 57.38 56.71 57.27 2061627
20060516 57.30 57.68 57.12 57.51 1853383
20060517 56.88 57.02 55.67 55.67 2615232
20060518 55.73 56.07 55.36 55.47 2161600
20060519 55.61 56.64 55.47 56.43 2545027
20060522 55.95 56.48 55.76 56.20 2989175
20060523 56.20 56.30 55.22 55.22 2236547
20060524 55.19 55.23 54.47 54.82 3616145
20060525 55.04 55.35 54.92 55.18 1733521
20060526 55.13 55.16 54.48 54.91 2921077
20060530 54.75 55.84 54.70 55.36 2300070
20060531 55.48 55.49 54.89 55.26 2233960
20060601 55.00 55.97 55.00 55.83 1914298
20060602 55.96 56.02 55.36 55.74 1181319
20060605 55.74 55.74 55.16 55.41 1950763
20060606 55.65 55.68 53.94 54.09 3103749
20060607 54.01 54.56 53.75 54.13 2084426
20060608 54.42 55.47 53.81 55.36 3405310
20060609 55.16 55.86 54.93 54.94 2139386
20060612 54.89 55.03 53.98 53.98 1666911
20060613 54.07 54.31 53.43 53.53 2826456
20060614 53.31 53.61 53.27 53.37 3594326
20060615 53.37 54.74 53.36 54.56 2141485
20060616 54.28 54.65 54.07 54.37 2494202
20060619 54.46 54.59 53.86 54.09 1233262
20060620 53.94 54.52 53.94 54.11 1780242
20060621 54.04 54.70 53.98 54.48 1773159
20060622 54.50 54.52 54.04 54.23 1059724
20060623 53.98 54.75 53.95 54.36 1620870
20060626 54.51 54.56 54.10 54.35 1129244
20060627 54.41 54.65 53.66 53.69 1908133
20060628 53.69 54.01 53.59 53.70 1755713
20060629 53.94 54.51 53.75 54.39 2253242
20060630 54.62 54.89 54.56 54.69 2178344
20060703 54.97 55.32 54.90 55.27 1160856
20060705 55.55 55.79 55.21 55.59 3414492
20060706 55.59 56.18 55.45 56.03 2854264
20060707 55.92 56.30 55.59 55.82 1487733
20060710 55.97 57.02 55.88 56.75 2220318
20060711 56.68 57.56 56.51 57.41 2130467
20060712 57.44 57.75 56.73 57.10 2459441
20060713 57.10 57.35 56.68 56.97 3443349
20060714 56.69 57.41 55.88 57.41 3288699
20060717 57.41 57.92 57.18 57.49 3401506
20060718 57.64 57.64 56.05 56.83 2356473
20060719 57.10 57.90 57.05 57.46 2540111
20060720 57.22 58.27 57.22 57.75 2674823
20060721 58.02 58.56 57.57 57.66 2798254
20060724 57.98 58.62 57.89 58.53 2014250
20060725 59.47 59.92 58.54 59.82 4728686
20060726 59.87 60.19 59.46 59.68 3823480
20060727 59.69 60.68 59.54 60.51 4746656
20060728 60.59 61.44 60.52 61.36 3918579
20060731 61.07 61.21 60.23 60.75 3209341
20060801 60.30 61.50 60.27 61.29 2653049
20060802 61.74 62.45 61.50 62.17 3346546
20060803 62.02 62.35 61.08 62.18 3002617
20060804 62.23 63.69 62.23 63.69 5591917
20060807 62.21 62.70 61.00 61.90 4254899
20060808 62.27 63.31 62.04 63.30 5001782
20060809 63.30 64.02 61.91 62.03 3910709
20060810 62.13 62.97 61.92 62.82 3579504
20060811 62.90 62.93 62.13 62.38 1800049
20060814 63.07 63.62 62.69 63.31 2461409
20060815 63.54 63.72 63.25 63.47 2418254
20060816 63.79 63.95 63.58 63.94 3299718
20060817 63.94 63.99 63.64 63.72 2999338
20060818 63.53 63.99 63.53 63.70 1815789
20060821 63.70 63.92 63.22 63.75 1342134
20060822 63.92 63.99 63.25 63.31 2106200
20060823 63.42 64.28 63.31 64.28 2309645
20060824 64.27 64.36 63.61 63.62 2903584
20060825 63.51 63.58 62.99 63.34 2713387
20060828 63.28 63.99 63.28 63.98 2149749
20060829 63.94 64.03 63.34 63.34 2679414
20060830 62.82 62.95 62.29 62.94 4771209
20060831 62.63 63.66 62.48 63.20 4849104
20060901 63.94 64.49 63.39 64.03 5021623
20060905 64.12 64.54 63.73 64.04 2666863
20060906 64.04 64.10 63.51 63.70 2593673
20060907 63.77 64.08 63.53 63.89 2319864
20060908 63.96 64.22 63.83 63.83 1993907
20060911 63.58 64.09 63.16 63.32 3000662
20060912 63.31 63.36 62.10 62.51 4912492
20060913 62.49 63.00 61.81 62.92 2914272
20060914 62.93 63.72 62.77 63.32 1953652
20060915 63.54 63.89 63.35 63.51 3282183
20060918 63.70 63.70 62.62 62.63 3202981
20060919 62.43 63.05 62.30 62.92 2195572
20060920 63.24 63.74 63.22 63.39 1892225
20060921 63.39 63.72 62.91 63.14 2673660
20060922 63.30 63.70 63.13 63.39 1537253
20060925 63.45 65.11 63.44 64.96 3280092
20060926 65.15 65.92 65.11 65.37 3464374
20060927 65.30 65.87 65.01 65.14 2453044
20060928 65.34 65.59 64.91 65.50 1731076
20060929 66.15 66.15 65.56 65.85 2163943
20061002 66.11 66.86 66.05 66.53 2319864
20061003 66.54 67.29 66.27 66.41 2251118
20061004 66.41 67.24 66.31 67.24 1859028
20061005 67.24 67.29 66.31 67.15 2503101
20061006 66.72 66.97 66.05 66.86 1844651
20061009 66.95 67.87 66.83 67.78 2393577
20061010 67.60 68.05 67.39 67.87 3071369
20061011 67.86 67.86 66.66 67.18 2471995
20061012 67.69 67.85 67.36 67.76 2769591
20061013 67.81 67.91 67.39 67.79 1793680
20061016 67.67 68.06 67.42 67.79 1872097
20061017 67.79 67.79 66.78 66.99 1939145
20061018 67.29 67.64 66.99 67.40 1712648
20061019 67.40 67.90 66.92 67.29 2000834
20061020 67.42 67.44 66.08 66.57 2693525
20061023 66.57 67.55 66.57 67.48 2537474
20061024 68.21 68.78 67.34 68.18 3533120
20061025 67.71 67.72 65.69 66.31 3829017
20061026 66.11 66.18 63.28 65.04 6887447
20061027 64.65 65.03 64.07 64.74 3019875
20061030 65.69 66.83 65.63 66.59 3492473
20061031 66.60 66.67 66.15 66.51 2319341
20061101 66.68 67.29 66.49 66.80 3985461
20061102 67.41 67.41 66.25 66.61 2616545
20061103 66.57 66.77 66.03 66.57 2099248
20061106 66.82 67.47 66.61 67.09 3852935
20061107 67.03 67.42 66.77 66.94 2268892
20061108 66.44 66.57 65.17 66.15 6193187
20061109 66.15 66.38 65.17 65.32 3754651
20061110 65.13 66.02 64.95 65.61 2923943
20061113 65.43 66.84 65.43 66.46 3563050
20061114 66.57 67.36 66.38 67.36 2900418
20061115 67.33 68.07 67.29 67.74 2359726
20061116 67.69 68.66 67.64 68.46 1793157
20061117 68.31 68.54 68.04 68.21 1393356
20061120 68.84 68.84 67.95 68.30 1891179
20061121 68.31 68.90 68.07 68.90 2458272
20061122 68.90 69.22 68.17 68.47 1553590
20061124 68.36 68.62 68.21 68.35 420712
20061127 68.06 68.17 67.06 67.19 1763881
20061128 67.26 68.67 67.18 68.59 2278564
20061129 68.82 69.74 68.55 69.61 2144169
20061130 70.01 70.01 68.52 69.48 2068270
20061201 69.55 69.85 69.13 69.40 2295575
20061204 69.25 70.79 69.23 70.78 1811803
20061205 70.89 71.19 70.28 70.98 2789242
20061206 70.81 71.29 70.53 70.88 1706092
20061207 71.11 71.18 70.15 70.39 1351204
20061208 70.25 70.55 69.82 70.53 1417338
20061211 70.25 70.41 69.95 70.15 1220106
20061212 70.05 70.18 69.60 69.84 2061110
20061213 70.04 70.18 69.09 69.09 2282557
20061214 69.68 69.80 69.09 69.32 2142997
20061215 69.31 69.41 69.06 69.16 2996238
20061218 69.15 69.54 69.02 69.27 1714684
20061219 69.17 70.69 69.13 70.55 1677451
20061220 70.36 70.74 70.23 70.36 1993152
20061221 70.78 71.05 70.23 70.62 1787198
20061222 70.94 71.01 70.02 70.44 1003476
20061226 70.78 71.09 70.49 70.94 1105672
20061227 71.24 71.40 71.01 71.40 984599
20061228 71.29 71.62 70.81 70.91 965852
20061229 70.74 71.19 70.63 70.72 1186127
20070103 70.36 71.06 70.29 70.61 2283338
20070104 70.71 70.84 69.96 70.43 2529390
20070105 70.43 71.11 70.18 70.68 2544622
20070108 70.32 72.36 70.31 71.97 2606851
20070109 72.23 72.72 71.63 71.90 1954878
20070110 71.67 72.86 71.33 72.65 1699062
20070111 72.63 73.56 72.30 73.48 2538243
20070112 73.29 74.26 73.22 73.98 2291930
20070116 73.78 74.88 73.76 74.51 2020231
20070117 74.70 74.83 73.79 74.12 2903025
20070118 73.83 74.80 73.83 74.35 2034291
20070119 74.49 75.08 73.96 74.72 2054861
20070122 74.72 74.73 73.43 74.33 3946858
20070123 74.28 75.85 74.12 75.85 4113106
20070124 75.43 75.44 74.12 74.62 4036166
20070125 75.66 75.85 74.85 74.85 3535470
20070126 75.85 75.85 73.90 74.26 3002487
20070129 73.99 74.22 73.70 73.79 4088631
20070130 73.74 74.02 73.60 73.92 2409749
20070131 73.89 74.74 73.86 74.65 2465078
20070201 74.43 75.68 74.29 75.63 2970721
20070202 75.16 76.04 74.95 75.63 3022926
20070205 75.28 76.34 75.17 76.11 2296226
20070206 76.34 77.83 76.19 77.80 4721858
20070207 77.52 78.23 77.33 77.98 2871259
20070208 77.98 78.18 77.32 77.49 1692422
20070209 77.40 78.03 77.37 77.70 1400414
20070212 77.70 78.30 77.68 78.07 2201190
20070213 78.07 78.82 77.98 78.55 2124901
20070214 78.64 78.97 78.35 78.60 1315012
20070215 78.46 79.47 78.38 79.38 1606239
20070216 78.86 79.32 78.03 78.31 2414566
20070220 78.12 78.96 77.93 78.96 2910055
20070221 78.93 79.44 78.56 78.77 1618086
20070222 79.30 79.50 77.67 78.00 4397043
20070223 78.03 78.60 77.68 78.43 2123209
20070226 78.40 78.61 77.58 77.94 1801388
20070227 77.97 78.11 74.25 75.21 3525351
20070228 74.57 76.18 73.87 74.97 3983064
20070301 74.19 75.61 71.44 75.40 3090861
20070302 75.28 75.49 73.56 73.56 2979676
20070305 73.19 75.18 73.07 74.38 3718400
20070306 74.68 75.17 74.27 74.69 2463581
20070307 74.66 74.84 74.23 74.41 1629630
20070308 75.07 75.52 74.55 74.91 1718630
20070309 75.20 75.41 74.46 74.68 1526229
20070312 74.50 77.09 74.50 77.08 2750819
20070313 76.71 76.88 74.67 74.67 2682837
20070314 74.84 75.81 73.96 75.65 2750819
20070315 75.49 75.75 75.11 75.58 1849794
20070316 75.87 75.90 75.32 75.38 2209166
20070319 75.54 76.35 75.54 76.28 1492497
20070320 76.00 76.07 75.34 75.83 1532197
20070321 75.95 76.96 75.84 76.96 1546209
20070322 76.69 76.76 75.35 75.47 2149487
20070323 75.54 76.50 75.49 76.42 1693979
20070326 76.43 76.45 75.15 75.86 1516239
20070327 75.57 76.01 75.03 75.68 1867957
20070328 75.28 75.67 74.73 74.91 1771433
20070329 75.47 75.91 75.22 75.61 1736014
20070330 75.80 76.16 74.55 74.78 2334363
20070402 75.04 75.14 74.26 74.71 2406756
20070403 74.95 75.23 74.74 74.98 2870696
20070404 75.16 75.31 74.67 74.81 2229275
20070405 74.57 74.80 74.39 74.54 2145335
20070409 74.76 75.68 74.67 75.56 1472777
20070410 75.85 76.03 75.34 75.58 1022070
20070411 75.70 75.80 74.30 74.47 2385349
20070412 74.00 74.57 73.73 74.12 2676869
20070413 74.12 74.27 73.70 74.18 1963444
20070416 74.26 74.40 73.86 74.00 2168169
20070417 73.99 74.17 73.73 73.96 1979791
20070418 73.66 74.59 73.59 74.28 1785185
20070419 74.73 74.73 73.49 73.71 1996916
20070420 73.99 74.19 73.51 73.53 3859813
20070423 73.55 75.44 73.55 74.82 2879648
20070424 75.80 75.80 72.22 73.09 5580389
20070425 73.09 73.88 72.45 73.61 4875656
20070426 73.26 73.42 71.83 72.07 4218018
20070427 72.31 74.69 72.26 74.53 3630957
20070430 74.38 74.89 73.99 74.10 2935435
20070501 74.30 74.40 73.74 74.17 2079040
20070502 74.35 74.77 74.00 74.05 2106803
20070503 74.37 74.37 74.03 74.30 1682433
20070504 74.57 74.77 74.17 74.49 1231985
20070507 74.77 75.67 74.70 75.59 2200474
20070508 75.35 75.82 74.86 75.71 1958643
20070509 75.70 76.31 75.38 76.12 1932566
20070510 76.08 76.67 75.85 76.00 2814131
20070511 76.05 76.69 75.88 76.18 1894683
20070514 76.06 76.50 75.77 76.46 1750156
20070515 76.46 77.12 76.37 76.70 3068675
20070516 76.92 77.16 76.48 76.80 1994451
20070517 76.54 76.67 75.81 75.88 1792709
20070518 76.00 76.05 75.48 75.66 1768578
20070521 75.39 76.59 75.38 76.15 2443472
20070522 75.31 75.31 72.45 72.62 6256320
20070523 72.62 73.14 72.52 72.73 4171053
20070524 73.03 74.48 72.88 74.16 5491130
20070525 74.13 75.48 74.13 74.77 2831905
20070529 74.78 75.87 74.65 75.77 2702297
20070530 76.04 76.24 74.93 75.98 2484672
20070531 76.29 76.29 75.20 75.88 2055219
20070601 75.99 76.27 75.10 75.37 2015661
20070604 75.02 75.35 74.92 75.19 1391520
20070605 74.80 74.80 73.57 74.41 2876247
20070606 74.41 75.03 74.22 74.76 3304277
20070607 75.45 76.85 73.68 73.68 2879996
20070608 73.79 74.95 73.50 74.95 2330705
20070611 75.03 75.08 74.35 74.45 1861694
20070612 74.11 74.21 73.62 73.68 2304074
20070613 73.80 73.93 73.13 73.90 3294323
20070614 74.18 75.39 73.58 75.20 2446923
20070615 75.46 75.64 74.52 74.69 2412148
20070618 75.11 75.36 73.65 73.73 2037767
20070619 73.59 75.03 73.59 74.88 2460627
20070620 74.88 75.08 73.49 73.56 2153468
20070621 73.37 73.76 73.22 73.56 2890209
20070622 73.43 73.49 72.05 72.24 2984450
20070625 72.54 72.97 72.19 72.73 2480406
20070626 73.04 73.41 72.50 72.86 2740120
20070627 72.36 73.29 72.23 73.04 2060907
20070628 72.39 72.95 71.99 72.25 2908566
20070629 72.40 73.48 72.29 72.81 2678326
20070702 73.23 73.78 72.81 73.22 2105120
20070703 73.74 74.16 73.46 73.85 868989
20070705 74.14 75.08 73.90 74.80 2401677
20070706 74.72 75.00 74.45 74.75 1518856
20070709 74.59 75.49 74.59 75.00 1485115
20070710 74.53 74.65 72.85 72.85 2684402
20070711 72.88 73.61 72.80 73.17 1732031
20070712 73.80 75.34 73.17 75.34 2496565
20070713 75.42 75.57 74.72 75.30 1656793
20070716 74.88 75.05 74.35 74.88 1679545
20070717 74.63 76.69 74.42 76.24 2469159
20070718 76.06 76.40 74.96 76.19 2678973
20070719 76.46 76.72 76.23 76.57 2015919
20070720 75.92 76.71 75.25 75.72 2225475
20070723 76.33 77.28 76.02 76.98 2178936
20070724 78.90 83.02 77.68 79.74 10996418
20070725 80.63 80.98 77.56 78.82 6019835
20070726 79.20 80.60 76.85 77.80 7913460
20070727 77.65 78.22 76.79 76.80 3056844
20070730 77.43 78.62 77.18 77.74 4104880
20070731 78.51 79.03 76.18 76.18 3672841
20070801 76.48 79.21 76.23 78.67 3587390
20070802 78.90 79.49 78.27 79.20 4048257
20070803 78.65 79.37 76.87 76.87 2968808
20070806 77.28 78.23 76.87 78.01 2504580
20070807 77.51 77.55 75.54 76.01 3946776
20070808 76.21 76.34 72.47 73.23 6935363
20070809 73.10 73.95 70.54 70.67 9818332
20070810 69.87 74.21 68.74 72.95 8653690
20070813 73.98 76.93 73.98 75.81 5163774
20070814 75.87 76.06 73.88 74.31 3573170
20070815 74.84 75.17 73.22 73.36 3074297
20070816 72.41 74.38 71.70 73.87 5232290
20070817 76.18 76.18 73.70 74.43 3528182
20070820 74.26 75.01 73.36 74.41 2001570
20070821 73.56 74.73 73.37 73.88 1930856
20070822 73.73 76.01 73.73 75.64 3260582
20070823 75.81 76.39 74.48 74.98 2155149
20070824 75.30 77.37 75.15 77.37 2371685
20070827 76.97 79.29 76.67 79.22 3124455
20070828 79.01 79.01 75.61 75.64 5331961
20070829 76.28 77.18 76.20 77.13 2774636
20070830 77.40 77.40 76.35 76.58 2264941
20070831 77.46 77.88 76.83 76.96 1853871
20070904 77.04 77.04 75.77 76.71 2302685
20070905 76.51 77.04 75.60 76.75 2747120
20070906 76.74 77.03 75.93 76.38 1850264
20070907 75.69 76.27 74.89 75.02 2748150
20070910 75.22 76.38 75.07 75.69 2200143
20070911 75.98 76.49 73.72 76.07 2142560
20070912 75.84 76.75 75.30 75.78 2097859
20070913 76.58 77.75 76.36 77.35 2872077
20070914 77.03 78.85 76.64 78.67 2900160
20070917 77.89 78.58 76.90 77.17 3374996
20070918 78.36 79.30 77.84 79.26 2945376
20070919 79.07 80.26 78.27 78.55 2926955
20070920 78.40 79.09 78.16 78.43 2138567
20070921 79.17 80.32 78.43 80.11 3706196
20070924 80.58 80.74 79.25 79.45 2708216
20070925 79.41 81.60 79.40 81.48 3355673
20070926 81.59 83.06 81.06 82.07 4591458
20070927 81.97 82.98 80.58 82.90 5419652
20070928 82.94 84.42 82.66 84.22 3667936
20071001 83.95 85.28 83.88 84.41 4287568
20071002 84.62 85.63 83.32 83.67 4268373
20071003 83.15 83.43 82.78 83.02 2361557
20071004 83.49 85.31 83.10 84.61 3401920
20071005 85.20 85.38 84.07 84.38 2371605
20071008 84.15 85.06 83.85 84.61 1728914
20071009 84.75 86.76 84.62 86.48 3623621
20071010 86.14 86.94 85.27 85.96 4189663
20071011 86.63 88.29 86.51 86.85 3350262
20071012 86.84 86.99 85.98 86.69 2227454
20071015 86.92 87.03 85.06 85.93 2013094
20071016 86.07 86.17 85.06 85.92 2176054
20071017 86.69 86.69 84.28 85.34 2618040
20071018 85.29 86.20 84.00 84.62 2265842
20071019 84.19 84.61 82.28 82.41 3763006
20071022 81.82 83.69 80.45 83.25 3102281
20071023 83.65 84.14 82.42 83.04 3168366
20071024 82.41 84.54 80.21 83.85 3140025
20071025 84.15 86.17 83.64 85.51 3570289
20071026 85.86 86.24 83.45 84.31 2691082
20071029 83.93 85.19 83.91 84.80 1761892
20071030 84.62 85.44 83.73 84.02 2215988
20071031 84.48 85.61 83.64 85.42 3538342
20071101 84.61 85.79 84.26 84.48 2439751
20071102 85.44 86.05 84.44 85.48 2177471
20071105 83.84 85.95 83.84 84.92 2302556
20071106 84.94 85.38 83.67 84.96 2803157
20071107 85.11 85.45 83.76 83.90 2571922
20071108 83.14 84.53 82.18 83.20 3573381
20071109 82.27 85.96 82.27 84.88 4078619
20071112 84.91 85.68 83.57 84.40 3316897
20071113 84.68 87.21 84.61 87.14 4122934
20071114 87.72 87.72 86.03 86.86 3963195
20071115 86.69 87.33 86.02 87.00 3098931
20071116 87.72 87.72 85.42 86.45 2930046
20071119 85.74 87.34 85.74 86.34 3912826
20071120 86.40 86.71 84.04 85.29 3905483
20071121 84.75 85.18 84.05 84.05 2957614
20071123 84.44 86.24 83.97 86.17 1096014
20071126 86.00 86.97 83.68 83.97 2498365
20071127 84.23 85.23 83.23 84.02 3698853
20071128 84.82 86.60 83.84 86.34 3171200
20071129 86.22 88.00 85.64 87.27 2663852
20071130 88.14 88.44 85.81 86.24 2929763
20071203 86.84 87.22 85.53 85.54 2890749
20071204 85.20 86.27 84.90 85.03 2650377
20071205 85.64 86.69 84.79 85.04 2420401
20071206 85.01 86.12 83.98 86.00 2659489
20071207 85.99 86.77 85.52 86.50 1869843
20071210 86.91 86.91 85.57 86.27 1604446
20071211 86.33 86.88 83.79 83.97 2353025
20071212 84.16 85.48 83.62 84.40 3961064
20071213 83.95 85.54 83.95 85.16 2203899
20071214 84.54 86.59 84.39 86.09 2512288
20071217 85.54 86.29 84.76 84.86 2695166
20071218 85.31 85.88 83.77 84.29 3341847
20071219 84.89 84.89 83.40 84.35 3049114
20071220 84.79 84.79 82.85 83.94 2355206
20071221 84.75 86.13 84.44 86.09 2970573
20071224 85.72 87.02 85.72 86.71 586235
20071226 86.49 86.85 84.86 85.35 1260123
20071227 85.17 85.27 83.80 83.94 1550930
20071228 83.81 84.81 82.87 83.20 1910653
20071231 82.84 83.57 82.02 82.02 1706216
20080102 82.42 83.53 81.77 82.09 3533066
20080103 82.20 84.79 81.59 84.10 3125987
20080104 83.55 83.66 82.31 82.99 2976220
20080107 83.66 84.11 81.76 82.80 3528574
20080108 82.80 84.32 82.73 82.83 4056032
20080109 83.28 84.75 82.92 84.57 3339793
20080110 84.10 85.62 83.62 84.58 3387534
20080111 83.83 85.91 83.77 85.29 4000206
20080114 85.81 85.81 83.49 84.22 3496491
20080115 83.35 84.65 82.89 83.23 3893174
20080116 82.68 83.45 81.94 82.49 3904468
20080117 82.57 83.47 79.42 79.60 4610568
20080118 79.99 81.29 78.75 79.39 4223766
20080122 75.59 79.62 70.47 78.72 5698721
20080123 76.60 79.51 75.63 79.24 5104145
20080124 80.06 83.23 79.57 82.52 4765853
20080125 83.43 83.43 81.79 82.20 4209521
20080128 82.15 83.41 82.15 83.27 3634707
20080129 83.39 83.74 82.52 82.94 2556436
20080130 83.31 84.51 82.81 83.01 2787311
20080131 82.06 84.43 81.51 84.09 3714147
20080201 84.29 85.56 83.27 84.25 3411404
20080204 84.27 85.83 82.60 85.54 3422313
20080205 85.21 85.45 83.48 83.98 3034869
20080206 84.72 84.72 81.96 82.28 3040773
20080207 81.78 83.33 81.52 82.46 3825670
20080208 82.46 82.80 81.63 82.41 2214808
20080211 82.24 83.99 82.23 83.85 2031930
20080212 84.20 84.20 83.06 83.54 2834795
20080213 83.54 85.05 83.38 84.83 2401664
20080214 84.73 85.32 83.06 83.45 1659758
20080215 83.43 83.78 81.82 82.41 2689391
20080219 83.19 84.15 82.45 83.64 2329026
20080220 83.07 83.62 82.48 83.43 1630241
20080221 83.56 84.11 81.61 81.82 3797051
20080222 82.03 82.21 80.39 81.91 2154234
20080225 82.12 83.09 81.26 83.09 2245223
20080226 82.52 82.95 82.07 82.56 2198124
20080227 82.13 83.16 81.90 82.10 2173740
20080228 81.87 82.77 81.09 82.27 2343645
20080229 81.36 81.62 80.48 80.74 2503935
20080303 80.79 81.36 80.12 81.36 2212626
20080304 80.27 81.43 79.90 81.14 2394007
20080305 81.05 82.07 80.49 81.92 2632398
20080306 80.89 82.09 80.89 81.48 2463927
20080307 80.68 81.83 80.40 80.72 2219400
20080310 80.02 80.59 78.35 78.48 3029162
20080311 78.28 79.56 77.74 79.53 4194913
20080312 79.80 79.94 78.33 78.58 2537681
20080313 77.88 79.33 77.06 79.10 2726093
20080314 79.78 80.33 77.46 78.66 3696273
20080317 76.94 79.10 76.94 78.27 4199387
20080318 79.60 79.60 78.16 79.45 4522397
20080319 79.67 80.78 78.79 78.79 3007944
20080320 78.90 79.68 77.02 78.27 4402371
20080324 78.44 79.26 78.05 78.84 2186933
20080325 79.23 80.02 78.23 79.80 1743257
20080326 79.54 79.54 78.67 79.20 1740062
20080327 79.48 79.48 78.15 78.26 1708489
20080328 78.53 78.93 78.05 78.37 1984077
20080331 78.50 78.71 77.01 77.69 3118127
20080401 78.20 79.41 77.67 79.27 2607600
20080402 79.19 79.80 78.26 78.40 3197506
20080403 78.08 78.33 77.06 77.47 4332579
20080404 77.87 79.28 77.45 78.87 3048336
20080407 79.47 80.45 79.07 79.99 3266275
20080408 79.99 81.47 79.99 80.96 3398061
20080409 80.89 81.53 80.24 80.67 1956978
20080410 80.83 80.83 80.07 80.43 1608020
20080411 80.15 81.13 79.70 80.59 1907383
20080414 80.40 81.42 80.40 80.83 1668608
20080415 81.50 81.50 79.73 80.67 2500228
20080416 80.67 81.87 80.58 81.87 2639428
20080417 81.47 82.26 81.36 81.64 1666435
20080418 82.68 83.29 82.21 83.11 2191918
20080421 83.05 83.40 82.00 83.37 1893322
20080422 81.27 82.34 80.72 81.20 2705130
20080423 81.35 84.49 81.20 84.40 3372113
20080424 83.84 84.12 82.83 83.40 2148969
20080425 83.62 84.48 83.08 84.20 1536567
20080428 83.72 84.73 83.25 83.44 1997243
20080429 83.17 83.77 82.57 82.84 1918248
20080430 83.04 83.94 82.61 82.96 2009514
20080501 82.74 84.36 82.74 84.27 1825704
20080502 84.84 84.84 82.75 83.65 2210325
20080505 83.29 84.41 82.98 83.41 2162007
20080506 83.11 83.67 82.69 83.34 1705166
20080507 83.22 83.85 82.15 82.86 2622556
20080508 83.01 83.36 82.39 82.80 1662345
20080509 82.54 83.15 82.10 82.80 1214835
20080512 82.80 83.75 82.56 83.69 1407337
20080513 83.89 85.01 83.89 84.88 2226942
20080514 85.04 86.06 84.88 85.05 2369593
20080515 85.26 85.45 84.55 85.32 1815606
20080516 85.67 85.78 84.56 85.40 2273853
20080519 85.26 86.53 84.88 86.01 2206490
20080520 85.77 86.03 84.75 85.34 1904187
20080521 85.34 86.05 83.57 83.67 1913007
20080522 83.62 84.26 83.40 83.78 1499754
20080523 83.90 85.02 83.67 84.04 1701459
20080527 83.92 84.83 83.54 83.98 1276702
20080528 83.94 84.66 83.66 84.25 2095539
20080529 84.59 85.54 83.50 85.30 2446805
20080530 85.39 86.30 85.15 85.95 2297071
20080602 85.79 86.29 84.89 85.73 2234809
20080603 86.20 86.20 84.26 84.69 3005252
20080604 84.29 85.68 84.29 85.21 2159560
20080605 85.18 85.21 83.67 84.56 3189492
20080606 84.02 84.02 81.45 81.48 3985146
20080609 81.98 81.98 79.91 80.62 3567392
20080610 80.20 81.72 79.85 80.88 2445914
20080611 80.55 81.66 80.48 80.65 2284847
20080612 80.89 82.76 80.65 80.73 2499390
20080613 81.29 81.77 80.71 81.74 2498117
20080616 80.42 81.52 80.35 80.54 2481692
20080617 80.54 81.21 79.63 79.79 1830170
20080618 79.44 80.46 79.10 79.29 1854998
20080619 79.67 81.61 79.13 81.16 2329157
20080620 80.88 81.16 79.51 80.16 2735451
20080623 80.66 81.95 80.14 81.78 2702346
20080624 81.33 82.34 81.33 81.63 2348510
20080625 81.77 82.47 81.45 81.55 3389137
20080626 81.08 81.37 78.15 78.15 3437521
20080627 78.38 79.14 78.04 78.24 4157926
20080630 78.26 78.34 76.81 77.49 4737127
20080701 77.77 79.71 77.68 79.40 3668361
20080702 79.76 80.33 78.59 78.77 2490605
20080703 79.28 80.02 79.14 79.70 2112195
20080707 79.88 81.41 79.62 80.60 4488334
20080708 80.68 81.89 80.31 81.53 4727451
20080709 81.78 81.78 80.35 80.35 3659194
20080710 80.35 81.40 79.93 81.30 3394230
20080711 80.53 81.47 79.72 80.64 3734315
20080714 81.30 81.30 79.03 80.10 2731631
20080715 79.62 80.69 79.15 79.84 3871699
20080716 79.52 80.15 77.54 79.12 5472811
20080717 79.18 79.70 76.98 78.74 4693073
20080718 78.73 79.63 78.33 79.32 2963362
20080721 79.18 80.38 78.85 79.79 3337953
20080722 79.19 82.41 79.19 81.59 5260433
20080723 81.60 84.37 81.23 83.91 3645952
20080724 83.95 83.95 82.03 82.27 3458784
20080725 82.89 83.09 82.07 82.17 2145936
20080728 82.15 82.85 80.93 81.17 3378315
20080729 80.72 82.07 80.72 81.62 2456482
20080730 81.99 83.55 81.20 81.78 2883020
20080731 81.43 83.06 81.21 81.94 2516324
20080801 82.07 82.58 80.79 81.66 2149501
20080804 81.68 83.06 81.47 82.15 1618556
20080805 82.85 84.92 82.51 84.90 3372458
20080806 84.74 84.81 83.38 84.34 3265759
20080807 83.97 85.29 83.64 85.05 2869779
20080808 84.78 88.01 84.51 88.01 3939054
20080811 87.76 88.76 86.45 88.66 5150297
20080812 88.61 89.86 87.95 89.84 5261579
20080813 89.50 90.16 87.25 88.73 5344850
20080814 88.40 89.31 87.19 88.89 3764746
20080815 89.05 91.92 88.98 91.63 6287946
20080818 91.68 91.68 89.55 90.52 4034930
20080819 89.94 91.14 89.94 90.90 3473172
20080820 90.96 90.96 88.76 89.73 5277367
20080821 89.35 90.63 88.40 90.35 2849534
20080822 90.59 91.09 89.72 90.92 3043705
20080825 90.34 90.64 89.25 89.74 2138424
20080826 89.95 90.86 89.29 90.78 2482074
20080827 90.44 91.34 90.38 91.03 2349529
20080828 91.46 94.83 91.28 94.27 4493890
20080829 93.94 93.94 91.51 91.78 4873466
20080902 92.70 93.16 91.57 92.57 4619865
20080903 92.28 93.16 91.17 91.75 2907460
20080904 91.29 91.44 89.03 89.72 3388908
20080905 88.98 91.70 88.69 91.22 4194492
20080908 93.02 93.12 91.08 92.88 3727633
20080909 93.80 94.45 91.31 91.35 3830647
20080910 91.73 91.73 89.70 89.93 4085135
20080911 89.25 90.82 86.91 90.73 2954019
20080912 90.65 92.44 90.21 92.44 2872700
20080915 90.89 92.37 87.40 88.04 7681084
20080916 86.78 89.31 83.65 88.31 7425200
20080917 87.00 88.54 83.57 83.58 4975845
20080918 84.14 90.56 83.96 89.72 6293704
20080919 92.62 92.62 85.29 87.40 7385999
20080922 86.52 87.89 83.71 85.29 3581487
20080923 85.33 86.60 83.56 84.76 3397534
20080924 84.86 86.01 84.01 84.85 2409647
20080925 85.69 88.01 85.05 87.11 2990429
20080926 86.21 88.97 84.35 88.72 2654748
20080929 87.75 90.66 84.78 86.69 4345586
20080930 86.91 88.53 85.28 86.45 4532329
20081001 85.84 86.47 84.73 85.80 3653038
20081002 85.29 86.40 81.09 82.19 5052090
20081003 83.22 84.59 82.50 82.77 3600262
20081006 81.43 82.86 79.89 80.89 4322370
20081007 81.82 83.41 78.04 78.04 6536013
20081008 76.48 79.99 75.67 77.25 7174898
20081009 77.45 78.92 72.25 72.52 6326815
20081010 70.08 74.16 64.45 68.96 10367928
20081013 70.56 71.35 69.29 71.15 5676893
20081014 73.62 76.34 72.67 75.49 6055200
20081015 75.62 75.62 68.42 68.95 3891541
20081016 75.07 75.07 66.85 73.00 4495158
20081017 71.15 74.69 69.17 71.53 4075240
20081020 72.51 74.17 71.44 73.48 4696237
20081021 70.42 71.53 66.26 66.36 9310774
20081022 65.35 66.99 61.74 62.88 7353522
20081023 63.01 64.17 59.40 62.78 7103601
20081024 59.13 62.78 59.13 59.78 5014919
20081027 59.33 60.07 57.07 57.26 5990880
20081028 58.23 63.45 57.89 63.28 5504358
20081029 63.30 64.97 61.75 61.96 4396459
20081030 63.62 65.72 62.12 64.78 4189544
20081031 64.75 67.68 63.74 67.04 4976733
20081103 66.96 67.50 65.46 66.20 3059316
20081104 67.39 68.09 66.43 67.72 3739812
20081105 68.04 68.32 65.57 66.52 3861348
20081106 65.82 66.21 60.08 60.55 5875181
20081107 60.84 62.60 59.67 62.07 3181993
20081110 63.27 64.05 60.17 61.10 3283865
20081111 59.91 60.47 58.02 58.65 3883168
20081112 57.87 58.23 56.12 56.52 2939684
20081113 56.72 59.30 54.25 59.28 4238133
20081114 58.09 60.51 56.47 56.96 3530234
20081117 56.15 57.67 55.07 55.96 2521287
20081118 55.74 58.27 55.19 57.64 5029000
20081119 57.97 59.09 54.24 54.65 3268514
20081120 54.22 56.82 53.11 53.58 5101566
20081121 53.66 57.53 53.66 57.29 5209401
20081124 58.08 58.66 56.29 57.34 3494839
20081125 58.43 59.13 56.08 57.57 4232551
20081126 56.83 58.43 55.83 58.42 2575874
20081128 58.55 61.26 58.22 61.26 1584621
20081201 60.71 61.01 56.39 56.46 3628931
20081202 57.30 59.45 56.45 58.50 4093908
20081203 58.55 61.26 57.28 61.10 4999567
20081204 60.38 62.66 59.68 61.29 4621821
20081205 60.66 64.05 59.34 63.71 4680604
20081208 64.72 66.23 63.71 64.87 3699672
20081209 64.15 65.81 63.64 64.17 3889489
20081210 64.00 65.14 61.84 62.91 3585883
20081211 62.73 63.17 60.20 60.54 5182839
20081212 59.45 61.87 58.95 61.81 3509477
20081215 62.15 62.15 58.98 60.27 3778847
20081216 60.62 62.36 59.24 62.29 4301725
20081217 61.28 63.46 60.65 62.69 2404938
20081218 62.84 63.95 62.13 62.48 2537734
20081219 62.96 64.74 61.79 63.56 5906360
20081222 63.48 63.48 61.59 62.70 2738628
20081223 62.98 63.41 61.97 62.19 2010451
20081224 62.13 63.43 61.74 62.94 589843
20081226 62.88 64.76 62.67 64.44 1288818
20081229 64.35 64.89 63.44 63.98 1589782
20081230 64.43 66.98 64.18 66.96 2146772
20081231 66.96 67.50 66.68 66.80 1967150
20090102 67.00 68.24 65.15 67.97 2135821
20090105 67.76 67.81 65.81 66.61 3112598
20090106 67.69 67.70 66.16 66.81 3600106
20090107 66.20 66.20 64.52 65.01 3600610
20090108 64.60 64.71 63.39 64.20 3733532
20090109 64.56 65.05 63.31 64.16 3611057
20090112 64.15 64.41 62.84 63.29 2748698
20090113 63.03 64.07 61.72 63.75 4086733
20090114 63.12 64.22 61.87 62.60 4624339
20090115 62.41 63.18 61.43 63.14 3906734
20090116 64.14 65.60 63.53 65.27 4341879
20090120 64.86 65.43 62.00 62.47 3722455
20090121 63.25 63.70 61.97 63.58 3471715
20090122 61.93 68.00 60.93 67.59 7774447
20090123 66.38 66.81 63.71 64.33 7331247
20090126 64.13 66.09 63.77 65.56 4127768
20090127 66.03 66.42 63.91 65.53 3643029
20090128 66.51 66.73 64.63 65.60 3234696
20090129 65.52 66.51 64.99 66.03 3134123
20090130 65.87 66.73 64.70 65.18 3069424
20090202 64.35 64.35 61.84 62.90 4849652
20090203 63.47 64.02 61.05 63.48 5152504
20090204 63.53 65.45 63.44 64.40 3199577
20090205 63.87 65.51 62.84 64.84 3501799
20090206 64.45 64.64 61.61 63.06 7598476
20090209 63.06 64.84 62.84 64.75 4722142
20090210 64.20 64.95 61.51 61.96 4981064
20090211 62.67 62.86 61.26 61.56 3499030
20090212 61.20 61.51 59.58 61.47 4788352
20090213 61.16 63.11 60.58 62.34 3833853
20090217 61.02 61.02 59.21 60.09 3584624
20090218 60.37 62.30 59.57 61.20 5010770
20090219 61.78 61.85 60.83 61.30 4159991
20090220 59.95 62.36 59.83 61.77 5239104
20090223 61.63 61.89 58.55 58.69 4072887
20090224 59.04 59.79 57.78 59.14 4099194
20090225 58.73 58.77 55.35 55.98 7180702
20090226 56.79 57.27 55.05 55.21 4495161
20090227 54.01 54.24 50.55 50.55 9418948
20090302 48.56 49.56 47.81 48.02 8449698
20090303 48.13 49.26 46.80 47.54 8109218
20090304 48.61 50.64 47.82 49.62 8362175
20090305 48.56 49.26 47.49 47.98 6473241
20090306 48.07 48.95 45.98 47.13 4957499
20090309 46.60 47.58 46.09 46.65 3837049
20090310 47.33 47.66 46.42 47.26 6227276
20090311 47.54 48.06 46.42 46.60 5014558
20090312 46.60 49.16 46.25 48.87 6747797
20090313 49.18 49.66 48.42 49.02 5030165
20090316 49.30 52.69 48.81 51.75 5891666
20090317 51.78 52.65 50.62 52.59 3870385
20090318 52.39 54.37 51.39 53.53 4003980
20090319 54.16 55.12 52.86 54.64 5331066
20090320 54.68 55.89 54.02 54.29 5239547
20090323 55.18 55.93 53.94 55.38 4261307
20090324 54.90 56.11 54.54 54.54 4859987
20090325 55.24 55.94 53.72 54.85 4440724
20090326 55.18 58.33 55.18 58.20 5026544
20090327 57.64 58.29 56.66 57.09 4499406
20090330 55.83 56.29 54.74 55.27 3750275
20090331 55.48 56.57 53.89 55.29 4370056
20090401 54.09 55.30 53.18 54.13 5382631
20090402 55.19 56.46 54.94 55.40 4581810
20090403 55.25 55.66 52.64 53.91 6628436
20090406 53.56 58.84 52.23 58.69 15109971
20090407 57.66 60.71 57.55 59.10 10603324
20090408 59.21 59.41 57.68 58.23 4275665
20090409 59.28 59.74 58.03 58.72 3346118
20090413 58.18 59.45 57.87 59.10 3659755
20090414 58.72 59.17 57.67 58.40 3145226
20090415 58.04 59.60 57.88 59.53 3343372
20090416 59.93 62.65 59.50 62.14 5611990
20090417 62.18 62.50 61.30 61.62 3869761
20090420 60.95 61.40 60.08 60.65 3074059
20090421 60.87 62.07 60.24 60.90 3944674
20090422 59.85 61.47 59.69 59.95 4034195
20090423 60.65 62.03 59.52 61.96 3505309
20090424 62.00 62.11 61.09 61.74 2431554
20090427 61.23 63.35 60.61 62.52 2634943
20090428 61.78 62.50 61.46 61.78 2253136
20090429 62.50 64.12 62.38 63.34 1915528
20090430 63.72 64.58 62.18 62.90 2978670
20090501 63.01 65.87 62.97 65.35 4089256
20090504 65.09 65.35 63.99 64.35 4709162
20090505 64.06 64.70 63.42 63.82 3531903
20090506 64.42 64.79 63.39 64.46 2601607
20090507 64.55 64.57 63.14 63.82 4242204
20090508 64.30 66.04 64.30 66.04 2768913
20090511 65.29 65.29 63.91 64.35 3218891
20090512 64.48 65.56 63.56 65.36 2677020
20090513 64.44 64.80 63.63 64.50 2938591
20090514 64.51 65.33 64.22 64.77 2300581
20090515 64.66 64.80 63.31 64.02 2795133
20090518 63.67 64.59 63.32 64.51 2320433
20090519 63.95 64.87 63.51 64.51 2927229
20090520 64.83 66.73 64.66 66.06 4106486
20090521 65.39 65.48 64.35 65.26 2682264
20090522 65.52 66.06 64.99 65.23 1411363
20090526 64.96 67.17 64.92 66.69 2480498
20090527 66.81 66.85 65.44 65.50 2091449
20090528 65.49 67.15 65.03 66.94 2328437
20090529 66.94 67.73 65.94 67.45 2044016
20090601 67.55 68.79 67.50 67.88 4137873
20090602 67.64 68.41 67.08 68.05 2730520
20090603 67.46 68.19 66.65 67.14 2986425
20090604 67.48 68.36 67.39 68.15 2113323
20090605 68.83 70.22 68.27 69.50 2449446
20090608 68.41 69.66 67.91 69.24 1922138
20090609 69.04 69.36 67.10 67.76 2926044
20090610 68.03 68.15 65.82 66.89 3280517
20090611 67.09 68.06 66.23 66.31 2815698
20090612 65.89 66.85 65.82 66.76 2868515
20090615 66.23 66.56 65.51 66.19 2598476
20090616 66.52 66.82 65.70 65.98 1933669
20090617 66.02 66.58 65.50 66.18 2548014
20090618 66.43 68.04 65.73 67.34 2565124
20090619 67.91 67.91 66.49 66.58 3349329
20090622 66.41 66.77 65.58 65.72 2194533
20090623 65.99 66.06 64.60 65.61 2641747
20090624 65.81 66.56 63.83 64.14 3609697
20090625 63.85 65.60 63.85 65.44 3030192
20090626 65.31 65.77 65.02 65.31 2414235
20090629 65.63 66.36 65.04 66.17 1325647
20090630 66.17 66.17 64.77 65.05 2165769
20090701 65.30 65.59 64.85 65.04 2379271
20090702 64.37 64.45 62.93 64.14 2638399
20090706 63.61 65.10 63.22 64.93 2229001
20090707 64.68 64.91 62.59 62.91 3214061
20090708 63.00 63.48 62.73 63.23 2699276
20090709 63.39 63.68 62.69 63.14 1806956
20090710 62.92 63.22 62.10 62.84 2073152
20090713 62.95 64.85 62.64 64.52 2698284
20090714 64.48 65.78 64.21 65.48 1774348
20090715 65.96 66.38 65.08 65.53 3466619
20090716 65.73 66.88 65.40 66.53 1698222
20090717 66.22 66.52 65.02 65.40 3116485
20090720 65.52 66.26 64.74 66.23 2995228
20090721 64.65 64.74 59.98 60.60 17048052
20090722 61.17 62.66 60.65 61.50 7177488
20090723 61.64 61.74 60.19 60.77 4855002
20090724 60.65 61.08 59.63 59.75 5403015
20090727 59.80 60.21 58.97 60.13 3433887
20090728 59.45 60.83 59.44 60.55 3469098
20090729 60.02 60.76 59.52 60.26 4433577
20090730 60.18 61.45 60.11 60.21 4756558
20090731 60.38 61.23 60.18 60.30 3967642
20090803 60.81 61.21 59.16 61.10 4013268
20090804 60.90 61.13 60.49 60.87 5097021
20090805 60.75 60.98 59.62 59.94 4390554
20090806 60.23 61.06 59.65 61.06 4650799
20090807 61.24 62.23 60.59 61.91 2873847
20090810 61.85 61.89 60.90 61.39 2225158
20090811 61.38 61.38 60.53 60.66 3053873
20090812 60.73 61.57 60.49 61.02 3333831
20090813 60.89 61.11 60.29 60.81 2363401
20090814 60.92 61.10 59.77 60.16 2483046
20090817 59.55 60.16 59.36 59.65 2930756
20090818 59.85 60.33 59.37 59.77 2805407
20090819 59.51 59.79 59.05 59.47 2746638
20090820 59.46 60.27 59.28 60.18 3720044
20090821 60.64 60.80 59.86 60.43 4296822
20090824 60.71 60.71 59.47 60.26 5065032
20090825 60.69 61.27 59.85 60.03 6650800
20090826 59.91 60.56 59.68 60.15 5208359
20090827 60.47 61.26 60.22 60.93 4928029
20090828 61.55 61.66 60.55 60.91 4176542
20090831 60.87 61.01 59.97 60.93 2903350
20090901 61.76 62.58 60.93 61.44 6839577
20090902 61.23 61.71 60.48 60.59 5276727
20090903 60.93 61.23 59.69 60.85 4838179
20090904 60.88 61.42 60.54 61.18 2837396
20090908 61.11 61.51 59.85 60.28 6911560
20090909 60.02 60.22 58.98 59.43 8896593
20090910 59.54 60.07 58.68 59.78 6017607
20090911 59.98 61.59 59.53 61.47 7445349
20090914 60.88 62.13 60.51 61.43 3470239
20090915 61.49 62.08 60.97 61.52 3877778
20090916 61.80 62.36 61.37 61.89 4526618
20090917 61.88 65.18 61.38 64.66 9166686
20090918 64.93 65.28 64.23 65.08 6827272
20090921 64.61 65.13 64.01 64.40 3117702
20090922 64.87 64.90 64.32 64.66 3160769
20090923 64.93 64.93 63.93 64.06 5535376
20090924 63.98 63.98 62.52 62.54 4098036
20090925 63.11 63.65 62.76 63.30 4667140
20090928 63.61 64.08 63.28 63.71 3027261
20090929 63.93 64.46 63.59 64.24 3205436
20090930 64.37 64.37 63.10 63.45 5180133
20091001 63.35 63.49 62.24 62.26 4010179
20091002 62.31 62.31 61.02 61.25 4472722
20091005 61.36 61.71 60.77 60.94 5234521
20091006 61.24 62.04 60.94 61.91 3410929
20091007 61.77 61.77 59.81 60.16 6954874
20091008 60.47 60.52 59.24 59.33 8221790
20091009 59.49 61.81 59.37 61.62 6533184
20091012 61.19 61.22 60.20 60.48 5712321
20091013 60.78 60.84 59.91 60.22 3101952
20091014 60.78 61.44 59.92 61.07 3712031
20091015 60.85 61.25 60.50 60.85 2389127
20091016 60.50 61.74 60.28 61.31 3854153
20091019 61.47 62.89 60.98 62.57 4501392
20091020 59.10 59.72 58.45 58.50 15683504
20091021 57.98 58.01 56.40 56.61 13550443
20091022 57.01 58.51 56.86 58.17 8769852
20091023 58.24 59.07 58.09 58.67 6540813
20091026 58.94 58.94 57.74 58.08 5819128
20091027 57.96 58.10 56.84 56.90 6686011
20091028 56.91 57.06 55.42 55.52 6725387
20091029 55.70 56.60 54.77 56.47 5860719
20091030 56.39 56.62 55.62 55.90 4867095
20091102 56.11 56.39 55.53 55.97 3389518
20091103 55.67 56.41 55.18 56.40 4281011
20091104 56.58 58.30 56.21 57.21 5227876
20091105 57.55 59.21 57.44 59.21 4718944
20091106 58.67 60.08 58.67 59.95 4235483
20091109 60.22 61.48 59.95 61.43 3922814
20091110 61.28 61.39 60.46 60.63 3431847
20091111 60.98 61.62 60.73 61.02 2990100
20091112 60.95 61.05 59.88 60.22 4452419
20091113 60.27 61.92 60.27 61.82 3820806
20091116 62.06 63.06 62.02 62.56 3517982
20091117 62.46 62.60 61.64 62.02 2579730
20091118 62.10 62.41 61.02 61.24 3405145
20091119 61.11 61.32 59.98 61.18 3083002
20091120 60.89 62.05 60.67 61.85 3499770
20091123 62.27 62.84 62.24 62.80 2767504
20091124 62.82 63.10 62.02 63.03 3313104
20091125 62.91 63.93 62.74 63.88 3753867
20091127 62.75 63.53 62.36 63.16 1568389
20091130 63.07 63.43 62.37 63.27 3576449
20091201 63.68 64.84 63.49 64.66 3496253
20091202 64.71 64.79 63.44 64.06 3678249
20091203 64.12 64.45 63.34 63.47 2111814
20091204 64.29 65.25 63.71 64.07 3607819
20091207 64.25 64.75 63.88 64.45 2612394
20091208 64.07 64.29 63.09 63.62 1709494
20091209 62.98 62.98 60.98 61.77 6683443
20091210 61.87 62.41 61.62 62.25 3924451
20091211 62.66 63.45 62.30 62.90 3472085
20091214 63.12 64.20 62.93 63.75 3898695
20091215 63.49 63.76 63.21 63.58 3107116
20091216 64.07 64.29 63.43 63.46 2883619
20091217 63.19 63.33 62.28 62.33 5627231
20091218 62.58 62.75 62.07 62.54 3992684
20091221 62.58 63.42 62.41 62.48 3122984
20091222 62.32 62.98 61.78 61.98 2377667
20091223 62.21 62.33 61.56 61.63 2698815
20091224 61.94 62.02 61.40 61.53 1011659
20091228 61.54 62.07 61.26 62.02 2040895
20091229 62.23 63.26 62.23 62.80 2812212
20091230 62.50 63.15 62.12 62.36 2043092
20091231 62.51 62.58 61.60 61.73 1725972
20100104 62.16 63.04 61.87 62.96 2939646
20100105 62.77 63.73 62.71 63.61 2876417
20100106 62.34 63.24 62.14 62.68 6357168
20100107 62.40 62.43 60.30 60.96 8591167
20100108 60.91 62.21 60.89 61.94 4430158
20100111 62.07 62.42 61.60 62.24 2408915
20100112 62.06 62.65 61.70 62.23 2586517
20100113 62.39 63.10 62.03 62.98 2740439
20100114 62.91 63.11 62.39 62.95 2385723
20100115 63.05 63.24 62.53 62.89 2492406
20100119 62.92 64.47 62.71 64.16 4596286
20100120 63.75 64.15 62.93 63.99 3818378
20100121 63.94 64.38 62.65 63.07 2812822
20100122 62.88 63.34 61.85 61.92 2529270
20100125 62.47 63.48 62.12 62.89 3123839
20100126 62.61 63.37 62.14 62.90 3460611
20100127 62.83 63.36 62.26 63.19 3728417
20100128 64.25 64.29 61.65 62.39 4323963
20100129 62.39 62.63 60.93 61.05 3966807
20100201 61.72 61.72 60.85 61.35 3394697
20100202 61.44 62.89 61.35 62.71 3656522
20100203 62.41 63.04 62.13 62.83 3231743
20100204 62.47 63.18 62.22 62.26 6094366
20100205 62.14 62.77 60.66 62.03 6139408
20100208 62.00 62.15 61.01 61.06 5258600
20100209 61.58 62.25 61.20 61.81 4513649
20100210 61.73 61.93 61.20 61.53 3416058
20100211 61.36 62.61 61.04 62.55 4189816
20100212 62.04 62.23 61.46 61.92 3025334
20100216 62.20 62.53 61.84 62.29 3089905
20100217 62.39 62.89 61.87 62.57 2514622
20100218 62.40 63.44 62.39 63.35 3280324
20100219 63.24 63.46 62.79 63.25 3418987
20100222 63.24 63.68 62.71 63.03 3697413
20100223 62.95 63.94 62.87 63.00 3539830
20100224 63.22 63.65 63.02 63.54 2904247
20100225 62.77 63.63 62.46 63.59 2479426
20100226 63.51 64.38 63.35 64.23 3191448
20100301 64.22 65.60 64.17 65.14 2950031
20100302 65.43 66.15 65.23 65.42 3302713
20100303 65.85 66.12 65.02 65.13 2371672
20100304 65.41 65.94 64.93 65.47 2239825
20100305 65.60 67.18 65.60 67.13 3867633
20100308 67.06 67.70 66.96 66.98 2954268
20100309 66.91 68.10 66.77 67.91 3091927
20100310 68.13 68.52 67.92 68.21 2794333
20100311 67.89 68.75 66.34 68.58 3770533
20100312 68.63 68.84 68.21 68.63 2431844
20100315 68.67 69.60 68.60 69.48 3185273
20100316 69.63 70.20 69.50 69.89 4948802
20100317 70.02 70.37 69.79 70.09 3132728
20100318 69.99 71.14 69.66 70.98 3539044
20100319 71.78 72.01 71.11 71.78 4881244
20100322 70.53 71.32 70.31 70.79 3647524
20100323 70.62 70.83 69.73 70.02 4029021
20100324 69.94 69.97 68.93 69.28 2533424
20100325 69.32 69.86 68.96 68.99 1854696
20100326 69.33 69.86 68.99 69.58 2026981
20100329 69.83 70.40 69.82 70.06 1626476
20100330 69.96 70.23 69.06 69.45 1872857
20100331 69.28 69.28 68.46 68.74 2736945
20100401 69.06 69.59 68.72 69.28 2247573
20100405 69.38 69.79 69.03 69.25 1394382
20100406 69.07 69.07 67.96 68.16 2698565
20100407 67.91 68.40 67.70 67.89 1955670
20100408 67.92 68.22 67.72 67.89 1601899
20100409 68.09 68.41 67.63 68.38 1304062
20100412 68.32 68.72 68.17 68.49 1377553
20100413 68.42 68.49 67.84 68.22 1541605
20100414 68.25 68.30 67.31 68.23 2246847
20100415 68.29 69.03 68.23 68.74 1756991
20100416 68.81 69.00 67.75 68.55 3142414
20100419 68.51 69.61 68.45 69.55 2741546
20100420 69.81 70.55 69.60 70.18 2755348
20100421 70.07 71.73 69.62 71.24 2872182
20100422 70.94 71.68 70.55 71.59 3274261
20100423 71.64 71.79 70.98 71.79 1613764
20100426 71.88 71.91 70.97 71.11 1876852
20100427 71.02 71.26 69.54 69.79 3502117
20100428 70.11 70.40 69.29 70.17 2129529
20100429 70.57 71.57 70.57 71.34 1857602
20100430 71.23 71.75 70.12 70.12 1883148
20100503 70.45 71.84 70.23 71.65 1798156
20100504 71.26 71.29 70.21 70.54 2925211
20100505 69.74 70.98 69.74 70.07 2497102
20100506 69.79 70.81 65.04 68.43 4438122
20100507 68.00 68.77 66.53 67.13 4974106
20100510 69.36 70.12 68.26 69.07 3219778
20100511 68.56 69.34 68.26 68.64 2931144
20100512 68.96 69.40 68.52 68.89 2946762
20100513 68.93 69.31 67.78 68.02 2641419
20100514 67.55 67.86 66.16 66.73 2926422
20100517 66.88 67.48 66.23 67.16 3147378
20100518 67.41 68.31 66.60 66.90 3640866
20100519 66.71 66.91 65.23 66.49 3114567
20100520 65.51 65.75 64.05 64.05 4260994
20100521 63.00 67.06 62.82 67.03 7148431
20100524 66.70 66.99 65.80 65.91 3041198
20100525 64.89 66.70 64.58 66.41 5155471
20100526 66.85 67.21 65.84 65.85 4297074
20100527 67.10 67.10 66.29 67.07 2989301
20100528 66.95 67.23 66.37 66.54 2291673
20100601 66.48 67.35 65.75 65.91 2169876
20100602 66.02 66.47 65.32 66.44 3064252
20100603 66.44 66.87 66.05 66.36 2159547
20100604 65.57 65.57 64.25 64.43 2731654
20100607 64.93 64.93 63.46 63.54 2966719
20100608 63.52 64.34 63.06 64.11 2764566
20100609 64.14 65.39 64.11 64.39 2709913
20100610 64.91 65.63 64.54 65.33 2521813
20100611 64.78 65.65 64.45 65.56 1748633
20100614 65.98 67.16 65.98 66.33 2776097
20100615 66.76 67.34 66.56 67.30 2602891
20100616 66.99 67.93 66.95 67.60 1451949
20100617 67.40 67.81 66.59 67.39 2193779
20100618 67.51 67.51 66.61 67.18 3130195
20100621 67.81 68.02 66.28 66.66 2579709
20100622 66.57 67.55 66.41 66.49 2275217
20100623 66.66 67.08 65.97 66.34 2680005
20100624 66.14 66.62 64.94 65.04 2075826
20100625 65.04 65.35 64.59 64.98 3713474
20100628 65.23 65.47 64.59 64.59 1924962
20100629 64.17 64.39 62.12 62.57 3731851
20100630 62.44 62.87 61.91 62.02 3194577
20100701 62.02 62.41 61.42 61.99 2801561
20100702 62.22 62.46 61.52 61.97 1801604
20100706 62.47 62.71 61.32 61.88 2174561
20100707 61.84 62.84 61.44 62.78 2603612
20100708 62.92 63.45 62.62 63.40 2480854
20100709 63.21 63.28 62.12 62.64 2398455
20100712 62.39 62.61 61.81 62.22 1863343
20100713 62.52 63.26 62.52 62.88 2352812
20100714 62.62 63.46 62.47 62.86 2933567
20100715 62.92 63.40 62.45 63.23 2586435
20100716 62.95 63.35 61.47 61.55 2354613
20100719 61.89 62.22 61.38 61.65 1645695
20100720 60.90 61.59 60.23 61.52 3496906
20100721 61.84 62.10 60.89 61.32 3739058
20100722 61.95 62.28 61.42 61.82 3729569
20100723 61.92 62.30 61.52 61.57 3467238
20100726 61.48 62.66 61.48 62.34 3821217
20100727 62.69 63.56 62.26 62.33 4033460
20100728 62.50 63.00 61.82 62.64 2117266
20100729 63.03 63.03 61.72 62.40 2305006
20100730 61.82 62.81 61.82 62.57 3227368
20100802 63.14 63.27 62.42 63.19 2133241
20100803 63.11 63.11 62.66 62.80 2197022
20100804 62.93 62.93 62.37 62.46 3155059
20100805 62.02 63.01 61.82 62.47 3250551
20100806 61.94 62.50 61.77 62.50 1589841
20100809 62.59 63.06 62.56 62.94 1176406
20100810 62.64 62.65 61.29 62.48 2563013
20100811 61.69 61.77 60.57 60.88 3196379
20100812 60.25 60.72 59.94 60.34 2600128
20100813 60.14 61.21 60.13 60.54 2516768
20100816 60.29 60.29 59.53 59.89 4057723
20100817 60.28 61.08 59.91 60.29 4348161
20100818 60.36 61.53 60.18 61.32 3550958
20100819 61.05 61.37 60.49 60.84 3738938
20100820 60.34 61.07 60.34 60.94 2964317
20100823 61.34 61.37 60.28 60.34 3002153
20100824 59.89 60.02 59.22 59.32 2902097
20100825 58.94 60.01 58.28 59.67 3004075
20100826 59.73 60.21 59.38 59.56 1601012
20100827 59.88 60.19 59.26 60.17 2088679
20100830 59.34 59.75 58.91 58.97 2222997
20100831 58.73 58.96 58.25 58.39 3231740
20100901 58.87 59.33 58.61 58.73 3842677
20100902 58.61 59.06 58.50 59.06 3367834
20100903 59.45 59.57 59.11 59.39 2428032
20100907 59.34 59.38 58.36 58.45 2452441
20100908 57.82 58.46 57.63 57.83 4251794
20100909 58.54 58.73 58.08 58.26 2247882
20100910 58.28 59.26 58.11 59.11 2667477
20100913 59.69 59.78 58.01 58.33 3197687
20100914 58.33 58.44 57.45 57.51 3564296
20100915 57.45 57.76 57.27 57.51 2603657
20100916 57.43 57.82 57.33 57.54 1992839
20100917 57.79 58.90 57.76 58.58 4484929
20100920 58.79 59.56 58.39 59.39 3409389
20100921 59.28 60.52 59.22 60.18 3709321
20100922 59.92 60.72 59.81 60.30 3199353
20100923 59.96 60.60 59.80 60.19 2773567
20100924 60.23 61.47 59.89 61.42 3224358
20100927 61.51 61.69 60.77 60.79 2805001
20100928 60.90 60.97 60.32 60.86 2051420
20100929 60.60 60.81 59.91 60.38 3893876
20100930 60.75 60.88 59.71 59.87 4078312
20101001 60.07 60.09 57.95 58.46 8965572
20101004 58.48 59.24 58.16 58.24 4057595
20101005 58.76 59.52 58.24 59.29 3272937
20101006 59.11 60.05 59.11 59.55 4384674
20101007 59.62 59.76 59.00 59.32 2140007
20101008 59.51 59.52 58.76 58.87 3514526
20101011 58.94 59.30 58.41 59.19 2632948
20101012 59.36 59.44 58.43 59.25 2485542
20101013 59.60 59.85 59.40 59.73 2742847
20101014 59.76 59.99 58.85 58.96 2928831
20101015 59.38 59.54 58.50 58.81 3306276
20101018 58.71 58.95 58.37 58.82 3154346
20101019 57.52 58.54 57.00 58.34 7518421
20101020 58.32 58.76 58.23 58.65 3482616
20101021 58.65 60.38 58.65 60.34 4755690
20101022 60.28 60.34 59.76 60.28 2579486
20101025 60.70 61.05 59.87 59.97 2963242
20101026 59.68 60.58 59.68 60.30 2663310
20101027 59.88 60.09 59.18 59.54 3401293
20101028 59.92 60.19 59.06 59.65 2199779
20101029 59.47 60.07 59.42 59.87 1858292
20101101 60.23 60.64 59.59 60.02 1875557
20101102 60.47 60.85 59.55 60.17 2942167
20101103 60.28 60.42 59.12 59.57 3976509
20101104 60.04 60.57 59.29 60.44 3313182
20101105 60.38 61.90 60.35 61.54 4374672
20101108 61.61 61.81 61.30 61.55 2526263
20101109 61.60 61.65 60.66 60.93 2494353
20101110 60.86 60.86 60.20 60.40 2942762
20101111 59.82 59.84 58.71 58.88 5781340
20101112 58.71 59.04 58.34 58.36 3388671
20101115 58.56 58.88 58.26 58.26 2952288
20101116 58.08 58.36 57.20 57.68 3239122
20101117 57.80 58.01 56.87 57.57 4312162
20101118 57.87 58.21 57.19 58.08 9310630
20101119 58.08 58.57 58.03 58.31 8493944
20101122 58.23 58.29 57.23 57.65 9377784
20101123 57.31 57.87 57.23 57.38 2813574
20101124 57.66 58.13 57.53 58.08 3298775
20101126 57.61 58.04 57.46 57.78 1716363
20101129 57.74 58.08 57.49 57.91 3009845
20101130 57.48 58.14 57.47 57.77 2806692
20101201 58.29 59.05 58.29 58.93 2857686
20101202 59.15 59.52 58.95 59.27 3660995
20101203 58.99 59.40 58.17 58.74 3256926
20101206 58.80 58.82 58.17 58.40 2257884
20101207 58.88 59.24 58.54 58.97 2972394
20101208 58.90 59.29 58.36 58.36 3009845
20101209 58.55 58.64 57.76 58.00 4349831
20101210 58.07 58.52 58.00 58.45 3819984
20101213 58.47 58.61 58.06 58.27 3338659
20101214 58.44 59.71 58.37 59.45 3307803
20101215 59.17 59.51 59.04 59.20 2202179
20101216 59.35 59.79 58.84 59.75 2098895
20101217 59.68 59.68 59.07 59.50 3329237
20101220 59.26 59.57 58.96 59.14 2835781
20101221 59.47 59.60 59.01 59.27 3237848
20101222 59.17 59.25 58.85 58.89 3656637
20101223 58.95 59.08 58.59 58.80 2497899
20101227 58.59 58.94 58.43 58.85 1543257
20101228 58.90 59.13 58.55 59.08 1701893
20101229 59.21 59.33 58.67 58.70 2078167
20101230 58.85 59.04 58.29 58.33 2727551
20101231 58.44 59.40 58.29 59.36 2931999
20110103 59.61 59.76 59.12 59.33 2360933
20110104 59.29 59.96 59.18 59.70 3182378
20110105 59.55 61.10 59.45 61.07 5258897
20110106 61.53 62.80 61.30 62.14 7601222
20110107 62.15 62.74 61.77 62.52 4889099
20110110 62.62 62.99 62.12 62.49 5475475
20110111 62.83 62.83 62.31 62.54 5424952
20110112 62.95 63.13 62.66 63.04 3427457
20110113 63.01 63.58 62.62 62.70 3409320
20110114 62.55 63.35 62.43 63.26 2954846
20110118 63.71 65.29 63.68 64.99 4462301
20110119 64.73 66.80 64.73 65.94 5981297
20110120 65.87 67.36 65.70 67.35 5619979
20110121 67.72 68.06 67.19 67.27 4983433
20110124 66.98 67.23 65.94 66.26 8130597
20110125 66.11 67.19 65.93 67.14 3593513
20110126 67.03 67.08 65.82 66.56 3339836
20110127 67.90 68.78 66.71 67.16 3587035
20110128 67.37 68.35 66.05 66.40 5154317
20110131 66.98 67.61 66.73 67.59 2668666
20110201 67.66 68.78 67.61 68.43 3158824
20110202 68.19 69.34 68.02 68.84 2273783
20110203 68.79 69.15 68.25 68.54 4439925
20110204 68.69 68.72 68.11 68.53 4097450
20110207 68.52 69.41 68.40 69.22 4574654
20110208 69.19 69.50 68.89 69.12 2186634
20110209 69.04 69.99 68.84 69.86 2067215
20110210 69.50 69.75 69.08 69.53 2244223
20110211 69.26 69.56 68.90 69.36 3076621
20110214 69.43 69.62 68.01 68.71 2103841
20110215 68.55 69.40 68.12 69.19 2241043
20110216 69.11 69.17 68.39 69.02 3862381
20110217 68.86 69.70 68.75 69.54 2300517
20110218 69.58 69.70 69.13 69.47 1793400
20110222 69.05 69.13 67.91 68.08 2129751
20110223 68.18 68.59 67.61 68.05 2344916
20110224 68.05 68.54 67.83 68.12 1767137
20110225 68.30 68.81 67.74 68.66 2312726
20110228 69.01 69.07 67.72 67.85 2831086
20110301 68.12 68.61 67.54 67.82 2287292
20110302 67.98 68.47 67.60 68.11 1901235
20110303 68.43 69.33 68.43 69.24 1974270
20110304 69.17 69.26 67.63 68.44 2437095
20110307 68.52 69.00 67.67 67.97 2174240
20110308 67.99 69.02 67.99 68.80 2191857
20110309 68.74 69.25 68.54 68.98 2515146
20110310 68.35 68.73 67.56 67.75 2253108
20110311 67.78 69.24 67.57 68.97 2851969
20110314 68.35 69.19 68.22 68.97 6147397
20110315 68.07 68.74 67.22 68.30 2818369
20110316 67.95 68.66 67.03 67.21 3026506
20110317 68.39 69.41 68.10 68.92 3406496
20110318 69.79 69.85 68.66 69.02 3915172
20110321 69.70 70.02 69.55 69.62 2657832
20110322 69.75 70.00 69.44 69.68 1462444
20110323 69.41 69.72 69.08 69.58 2050921
20110324 69.98 70.07 69.09 69.26 2313193
20110325 69.51 69.58 68.86 68.89 2244008
20110328 69.23 69.43 68.66 68.79 1551462
20110329 68.78 69.06 68.20 68.87 1851184
20110330 69.00 69.14 68.33 68.36 2656899
20110331 68.43 69.15 68.38 68.91 3380129
20110401 69.00 69.72 68.88 69.41 1802067
20110404 69.21 69.63 69.00 69.42 2104589
20110405 69.04 69.97 68.92 69.52 2339443
20110406 69.52 70.07 69.30 69.85 2076472
20110407 69.68 70.11 69.35 70.10 1953853
20110408 70.11 70.22 68.74 69.00 2262325
20110411 68.86 69.62 68.60 69.01 2127223
20110412 69.02 69.02 68.59 68.89 2172257
20110413 68.95 69.32 66.71 67.12 4957958
20110414 66.74 67.32 64.98 66.62 4496416
20110415 66.86 67.17 66.41 67.02 2937254
20110418 66.39 66.45 65.60 65.91 3402879
20110419 66.20 66.43 65.84 66.01 2324743
20110420 66.57 67.48 66.50 66.75 2305376
20110421 66.74 66.91 66.52 66.67 2222658
20110425 66.41 66.74 66.07 66.38 2868420
20110426 66.83 68.24 66.72 67.75 3500065
20110427 67.77 68.41 67.46 67.85 2015921
20110428 67.88 67.99 67.28 67.76 2802735
20110429 67.76 68.10 67.61 67.93 2424961
20110502 68.01 68.48 67.32 67.49 3645901
20110503 67.30 68.72 67.28 68.48 2669499
20110504 68.50 68.87 67.52 67.64 5083144
20110505 67.55 68.91 67.29 68.41 2678949
20110506 68.97 69.26 68.21 68.53 2388444
20110509 68.59 69.01 68.25 68.51 1989553
20110510 68.78 68.96 68.07 68.10 2554697
20110511 68.14 68.74 67.92 68.04 2654682
20110512 68.00 68.88 67.93 68.63 1809417
20110513 68.60 68.90 68.07 68.22 1947203
20110516 68.05 69.02 67.94 68.86 2846486
20110517 68.43 68.90 67.58 68.19 2339793
20110518 68.22 68.72 67.82 68.58 1530812
20110519 69.00 69.28 68.64 68.90 1219306
20110520 68.89 68.89 68.17 68.36 1976370
20110523 67.73 68.40 67.53 67.91 2138073
20110524 67.85 68.00 67.29 67.37 2782318
20110525 67.30 67.37 66.86 67.25 2716633
20110526 67.16 67.44 66.46 66.63 3493648
20110527 66.71 67.11 66.36 66.87 2075272
20110531 66.88 67.60 66.88 67.42 2737913
20110601 67.30 67.60 65.55 65.57 3020070
20110602 65.59 66.11 65.50 65.54 2665583
20110603 65.10 66.17 65.00 66.02 2958601
20110606 65.95 67.16 65.86 66.97 3698193
20110607 67.03 67.26 66.87 66.89 2631498
20110608 66.83 67.29 66.66 66.75 2771652
20110609 66.75 67.52 66.47 67.41 2190816
20110610 67.20 67.52 66.82 66.90 2778700
20110613 67.26 68.44 67.08 68.25 3521758
20110614 68.71 69.24 68.47 68.93 2948779
20110615 68.44 69.24 68.36 68.92 2562403
20110616 68.87 69.54 68.63 69.16 2880609
20110617 69.64 70.23 69.06 69.25 3623090
20110620 69.00 69.96 69.00 69.53 4790770
20110621 69.85 70.06 69.40 69.80 2153611
20110622 69.79 70.05 69.19 69.25 1975327
20110623 69.13 69.27 68.00 68.97 2093644
20110624 69.05 69.07 68.48 68.55 2201099
20110627 68.74 69.14 68.40 68.95 1378200
20110628 69.06 69.10 68.58 68.75 1908312
20110629 68.94 69.77 68.85 69.56 1883933
20110630 69.58 70.34 69.32 70.08 1718244
20110701 69.99 70.98 69.84 70.94 1387559
20110705 70.65 70.65 69.79 70.08 1514079
20110706 70.08 70.91 70.04 70.64 2703019
20110707 71.17 71.17 70.31 70.42 2253671
20110708 69.75 70.13 69.51 69.68 2393132
20110711 69.00 69.33 68.81 69.22 2003289
20110712 69.13 69.24 68.59 68.99 2283019
20110713 69.30 70.00 68.75 68.95 2108318
20110714 68.92 69.00 68.32 68.55 1819229
20110715 68.77 68.77 67.17 67.83 2683839
20110718 67.61 67.63 66.61 67.02 1818766
20110719 67.08 68.09 67.05 67.85 2069264
20110720 67.85 68.20 67.50 67.78 1654117
20110721 68.19 69.58 68.02 69.38 2073655
20110722 69.13 69.24 68.36 68.89 1470057
20110725 68.29 69.01 67.97 68.63 1750134
20110726 70.40 70.96 69.19 69.95 3567860
20110727 69.48 69.74 66.83 67.04 3386342
20110728 67.03 67.38 64.43 65.16 5712112
20110729 64.58 66.59 64.56 65.54 3988669
20110801 65.87 65.87 63.55 64.44 4037197
20110802 64.01 65.01 63.72 63.77 4833174
20110803 63.65 64.05 62.62 63.66 3966369
20110804 63.08 63.15 61.71 61.73 3851057
20110805 62.35 64.03 62.30 63.02 7411638
20110808 62.01 63.07 59.52 59.63 5658384
20110809 60.11 61.44 58.04 61.34 9536593
20110810 60.13 60.41 57.71 57.87 5553587
20110811 57.98 60.32 57.43 59.58 3811656
20110812 60.29 60.89 58.91 59.82 3769368
20110815 60.44 61.00 60.08 60.81 3502463
20110816 60.57 62.25 60.04 61.18 3678897
20110817 61.45 62.02 61.12 61.61 2734793
20110818 60.36 60.55 59.13 60.05 4823700
20110819 59.14 60.78 59.00 60.06 3502925
20110822 60.93 61.25 60.06 60.51 2299542
20110823 60.78 62.30 60.68 62.21 2924284
20110824 62.12 63.43 61.90 63.40 1976136
20110825 63.64 63.83 62.08 62.35 2315949
20110826 62.06 63.41 61.03 63.40 2128884
20110829 63.88 64.44 63.30 64.11 2159619
20110830 64.01 65.20 63.39 64.79 2509122
20110831 65.21 65.36 64.41 64.87 2075304
20110901 65.05 65.57 63.78 63.87 2690975
20110902 63.07 63.53 62.19 62.40 2519415
20110906 60.91 62.37 60.42 62.27 2685371
20110907 63.04 63.98 62.45 63.77 1908204
20110908 63.43 63.83 62.79 62.90 1985178
20110909 62.22 62.93 61.67 62.58 2912745
20110912 61.64 63.21 61.64 63.16 2891243
20110913 63.49 64.89 63.09 63.57 3534822
20110914 63.89 65.14 63.49 64.33 3211031
20110915 64.49 66.01 64.49 65.96 2331386
20110916 65.82 66.63 65.15 66.48 4688734
20110919 65.63 67.36 65.43 67.05 4056821
20110920 67.27 67.31 65.85 65.96 3503369
20110921 65.99 66.21 63.52 63.52 4636923
20110922 61.96 64.88 61.88 63.95 6175244
20110923 64.25 65.33 62.72 63.03 5463728
20110926 63.81 64.53 63.12 64.51 5509019
20110927 65.72 65.78 64.45 64.94 3350337
20110928 64.96 65.50 64.04 64.11 2094404
20110929 64.92 65.04 62.08 63.38 4139513
20110930 62.68 64.18 62.54 63.51 3827503
20111003 63.46 64.08 62.17 62.22 3115643
20111004 61.60 63.62 61.53 63.56 2630586
20111005 63.91 64.50 62.93 63.38 3401805
20111006 63.19 64.46 63.05 63.94 2459941
20111007 64.35 65.40 63.90 64.70 2728719
20111010 65.78 66.28 65.15 66.23 1764780
20111011 65.98 66.97 65.98 66.73 1826771
20111012 67.00 67.25 66.41 66.56 1643545
20111013 66.36 66.96 65.82 66.81 1301568
20111014 67.33 67.41 66.21 66.44 1995814
20111017 66.23 66.84 65.19 65.33 2833027
20111018 65.40 66.82 64.91 66.43 2241145
20111019 66.36 67.04 65.76 65.99 1403017
20111020 66.23 66.49 65.41 66.19 1565313
20111021 66.81 67.67 66.13 67.67 2427345
20111024 67.66 68.95 66.95 68.84 2524333
20111025 68.77 69.86 68.24 68.98 3745612
20111026 69.02 69.02 66.13 66.76 5039060
20111027 68.22 68.46 65.77 66.14 3611566
20111028 66.20 67.05 65.63 65.95 2567338
20111031 65.82 67.32 65.65 66.36 3742524
20111101 65.19 65.63 64.25 64.69 3098602
20111102 65.34 65.83 64.99 65.16 2251553
20111103 65.71 66.63 65.23 66.53 1614837
20111104 66.04 66.90 65.35 66.90 3354569
20111107 66.83 68.56 66.41 68.43 2907255
20111108 68.56 68.96 67.80 68.54 2526735
20111109 67.34 67.79 66.94 67.28 3171572
20111110 67.59 67.67 66.25 66.56 2983199
20111111 67.27 68.03 67.13 67.69 1977400
20111114 67.61 68.15 67.52 67.63 1713083
20111115 67.43 68.32 67.33 68.07 1607860
20111116 67.41 67.60 66.25 66.39 2708589
20111117 66.23 66.43 65.04 65.71 3311107
20111118 66.10 66.20 65.52 65.66 7583408
20111121 64.84 65.48 63.28 65.13 9759932
20111122 65.15 65.52 64.32 65.11 2627498
20111123 64.49 65.20 64.31 64.66 2836115
20111125 64.72 66.65 64.70 65.92 2289639
20111128 67.16 68.20 66.45 68.20 6732585
20111129 68.45 68.45 67.62 67.76 2986164
20111130 69.11 69.85 68.84 69.22 3385516
20111201 69.21 70.40 69.18 69.95 2141620
20111202 70.46 70.68 68.40 68.92 2734269
20111205 69.58 69.67 68.73 69.18 2850789
20111206 68.91 69.52 68.75 69.00 1691685
20111207 69.03 69.13 68.53 68.70 2362353
20111208 68.61 68.77 67.68 67.77 2029164
20111209 68.24 68.82 68.22 68.57 1399708
20111212 68.59 68.61 67.67 68.10 1637377
20111213 68.53 68.88 67.72 67.96 1854159
20111214 67.95 68.08 67.33 67.57 1625635
20111215 68.26 68.66 67.99 68.13 2226865
20111216 68.75 68.98 67.60 68.29 4759707
20111219 68.45 68.81 67.84 68.04 1573020
20111220 69.03 69.85 68.93 69.55 1975759
20111221 69.48 70.58 69.10 70.53 2055698
20111222 70.70 71.77 70.53 71.57 3153831
20111223 71.74 72.15 71.45 72.10 2176282
20111227 72.03 72.33 71.69 72.02 1674636
20111228 72.34 72.43 71.61 71.69 948870
20111229 71.71 72.40 71.63 72.20 1268736
20111230 72.32 72.50 71.62 71.65 1665039
20120103 72.73 73.50 72.42 72.64 2567053
20120104 71.70 72.14 71.18 71.66 2532165
20120105 71.44 71.46 70.01 70.92 2953760
20120106 71.22 71.22 70.54 70.84 4825984
20120109 71.16 71.16 70.64 70.89 2101764
20120110 71.41 71.92 71.17 71.40 2085053
20120111 71.29 71.86 71.29 71.55 1406708
20120112 71.85 72.42 71.53 72.35 2057504
20120113 71.88 72.21 71.56 72.20 1666056
20120117 72.67 72.71 72.05 72.31 2205864
20120118 72.26 72.87 72.04 72.87 1305092
20120119 72.85 74.14 72.49 74.14 2212300
20120120 73.64 73.90 73.10 73.32 2779431
20120123 73.36 73.39 72.54 73.10 1938274
20120124 73.11 73.34 72.73 72.84 1286011
20120125 72.66 72.87 71.96 72.39 2734043
20120126 73.04 73.47 72.00 73.04 3086538
20120127 72.63 73.11 72.33 72.64 2204509
20120130 72.02 72.74 72.00 72.64 3511294
20120131 72.80 72.98 72.36 72.91 3250141
20120201 73.10 74.15 72.86 73.97 2386967
20120202 74.01 74.13 73.42 73.66 1466436
20120203 73.87 75.04 73.73 74.92 3801353
20120206 74.73 75.64 74.70 75.50 2290093
20120207 75.28 76.74 75.28 76.73 3241898
20120208 76.67 77.68 76.29 77.62 3832063
20120209 77.64 78.00 77.41 77.95 3234785
20120210 77.17 77.69 77.05 77.51 2177073
20120213 77.62 78.16 77.04 78.14 2916839
20120214 77.70 78.43 77.64 78.34 1893111
20120215 77.66 77.87 76.85 76.99 3922389
20120216 76.92 77.24 76.22 76.52 2595167
20120217 76.81 78.21 76.72 77.93 3086877
20120221 77.82 77.85 76.87 77.19 1963114
20120222 77.36 78.02 77.28 77.60 1401627
20120223 77.77 78.29 77.56 78.20 8390344
20120224 78.37 79.84 78.29 79.30 8218726
20120227 79.29 79.71 78.90 79.19 3279948
20120228 79.58 79.59 78.82 79.45 2083281
20120229 79.61 80.00 79.17 79.19 3161987
20120301 79.37 79.69 78.95 79.15 1795573
20120302 79.18 79.76 79.09 79.27 1489557
20120305 79.74 79.79 79.32 79.43 1628330
20120306 78.80 79.57 78.54 78.62 1610132
20120307 78.65 78.88 78.29 78.79 1429604
20120308 79.33 79.72 79.05 79.16 1294403
20120309 79.56 79.83 79.02 79.64 1314945
20120312 79.46 79.98 79.38 79.72 1243270
20120313 80.06 80.35 79.54 80.30 1815893
20120314 80.49 81.52 80.42 80.99 2276760
20120315 80.97 81.22 80.55 80.88 1542923
20120316 80.88 81.06 79.94 80.00 2362726
20120319 79.65 80.34 79.62 80.22 1004798
20120320 79.98 80.22 79.40 80.02 1513337
20120321 80.00 80.36 79.95 80.12 1439987
20120322 79.83 80.31 79.57 80.08 1576863
20120323 80.25 80.51 79.90 80.41 1152838
20120326 80.82 81.30 80.69 81.19 1496032
20120327 81.19 81.59 81.11 81.37 1250080
20120328 81.31 81.58 80.00 80.34 1511327
20120329 80.14 80.34 79.57 80.28 1486542
20120330 80.61 80.76 80.25 80.49 1423575
20120402 80.08 82.06 80.08 81.65 1873389
20120403 81.53 81.89 81.20 81.57 1404149
20120404 81.38 81.46 80.85 80.92 1822815
20120405 80.65 81.30 80.46 80.75 2018974
20120409 80.04 80.04 79.46 79.48 1486654
20120410 79.27 79.40 78.53 78.53 1608904
20120411 79.15 79.67 79.03 79.26 1548282
20120412 79.54 80.98 79.45 80.77 1638825
20120413 80.55 81.14 79.98 79.99 1653785
20120416 80.21 80.43 79.79 80.23 3134076
20120417 80.20 81.31 79.74 81.15 1533098
20120418 80.87 81.30 80.55 80.94 1057047
20120419 81.24 81.48 80.64 80.92 1674774
20120420 81.02 81.72 80.90 81.37 1249075
20120423 80.60 81.28 80.56 81.09 1578984
20120424 81.18 81.77 81.09 81.63 1441773
20120425 82.17 82.31 81.17 81.49 2058049
20120426 81.88 82.62 81.61 82.14 2206313
20120427 82.48 82.49 81.69 81.78 1704249
20120430 81.60 81.60 81.03 81.10 1279666
20120501 81.16 81.53 80.76 81.11 1819019
20120502 80.35 80.87 80.35 80.68 2233777
20120503 80.46 80.68 79.92 80.14 1629335
20120504 79.97 80.21 78.67 78.67 2325102
20120507 78.62 78.92 77.91 78.20 2425023
20120508 77.92 78.12 77.25 78.04 1863453
20120509 77.51 77.85 76.96 76.99 1961477
20120510 77.56 77.85 77.03 77.14 1470577
20120511 77.19 77.33 76.29 76.32 2142787
20120514 75.83 76.49 75.39 76.31 1324658
20120515 76.16 76.47 75.62 75.77 1567038
20120516 76.07 76.42 75.50 75.53 1472587
20120517 75.44 75.51 74.15 74.19 1561567
20120518 74.49 75.04 73.99 74.15 1745222
20120521 74.57 74.93 73.91 74.91 1395664
20120522 74.88 75.45 74.42 74.96 1711059
20120523 74.67 74.77 73.62 74.66 1755605
20120524 74.86 74.86 73.90 74.67 6675094
20120525 74.57 74.90 74.00 74.08 7043074
20120529 74.60 74.96 74.19 74.93 8925059
20120530 74.70 75.47 73.90 75.06 2161187
20120531 75.01 75.67 74.90 75.06 1780288
20120601 74.01 74.35 73.44 73.63 1982596
20120604 73.64 74.30 72.92 73.47 1662036
20120605 73.26 73.36 72.65 73.27 1562647
20120606 74.15 74.74 73.68 74.68 4024870
20120607 75.28 75.83 74.96 75.38 1960313
20120608 75.19 75.61 74.93 75.51 1232600
20120611 75.96 75.96 74.69 74.75 977785
20120612 75.32 75.96 75.02 75.58 1627068
20120613 75.22 75.64 74.70 74.94 1249698
20120614 75.11 75.79 74.74 75.54 1498226
20120615 75.59 76.05 75.40 75.65 1884089
20120618 75.68 76.91 75.55 76.84 1655528
20120619 77.07 77.61 76.55 77.33 1653211
20120620 77.20 77.30 76.26 76.64 1276173
20120621 77.22 77.54 76.39 76.48 1785031
20120622 76.81 77.51 76.35 77.37 1728994
20120625 76.76 77.28 76.30 76.38 1690165
20120626 76.66 76.77 75.38 75.59 1633576
20120627 75.63 77.22 75.63 76.97 1374238
20120628 76.23 76.83 75.66 76.63 1157921
20120629 77.96 78.95 77.96 78.94 2396809
20120702 79.16 79.46 78.42 79.01 1200169
20120703 79.07 79.33 78.95 79.33 1187373
20120705 79.01 79.36 78.73 78.87 1917955
20120706 78.35 78.87 78.06 78.74 985066
20120709 78.77 79.37 78.71 79.22 1526686
20120710 79.48 79.98 78.61 78.89 1062503
20120711 78.96 79.14 78.43 78.72 1546652
20120712 78.33 78.52 77.65 77.98 1776207
20120713 78.08 79.17 78.05 79.10 1520398
20120716 78.88 79.07 78.11 79.00 1233593
20120717 79.00 79.60 78.62 79.26 1434467
20120718 79.23 80.38 79.11 80.32 1272974
20120719 80.50 80.50 79.57 80.24 1361994
20120720 79.84 80.22 79.21 79.51 1487306
20120723 78.78 79.13 78.48 78.79 1700093
20120724 79.31 80.83 78.81 79.59 2239066
20120725 79.88 79.97 78.47 79.49 2588196
20120726 80.36 80.56 79.74 80.27 1496682
20120727 80.45 82.05 80.36 81.77 1649792
20120730 81.22 81.45 80.48 80.75 1635121
20120731 80.85 81.23 80.65 80.93 2488807
20120801 81.46 81.59 80.50 80.65 4062706
20120802 80.45 80.53 79.29 80.18 1539482
20120803 81.07 81.19 80.20 81.04 1154170
20120806 81.23 81.44 80.63 80.67 924285
20120807 81.08 82.04 80.79 81.88 1467339
20120808 81.82 82.50 81.33 82.40 1195978
20120809 82.02 82.16 81.59 82.08 1176894
20120810 81.91 82.63 81.77 82.52 1115121
20120813 82.23 82.66 82.08 82.60 1191014
20120814 82.67 83.11 82.40 82.81 1198294
20120815 82.49 83.12 82.24 82.96 842104
20120816 82.97 83.62 82.79 83.45 5303690
20120817 83.71 83.85 83.20 83.76 1736495
20120820 83.51 84.76 83.51 84.60 1732083
20120821 84.95 85.21 84.41 85.03 2061357
20120822 84.73 84.76 84.01 84.34 1780509
20120823 84.31 84.31 83.13 83.58 1570369
20120824 83.18 84.02 83.13 83.81 1636775
20120827 83.98 84.31 83.59 83.66 1043088
20120828 83.27 84.04 82.84 83.84 2005320
20120829 83.90 84.08 83.24 83.33 1069783
20120830 83.43 83.70 82.96 83.34 991043
20120831 83.74 84.10 83.19 83.53 1186458
20120904 83.58 83.76 82.50 82.97 1046580
20120905 82.89 83.93 82.80 83.89 1529608
20120906 84.32 85.10 83.95 85.08 1331792
20120907 85.06 85.22 84.35 84.48 1267417
20120910 84.13 84.76 84.06 84.35 784935
20120911 84.32 84.78 84.16 84.54 1057381
20120912 84.77 85.18 84.56 84.70 1185367
20120913 84.71 85.65 84.27 85.35 1445921
20120914 85.36 85.42 84.34 84.80 1944552
20120917 84.58 85.19 84.32 84.51 5090619
20120918 84.25 84.40 83.46 84.11 1461196
20120919 84.06 84.64 83.92 84.54 1476581
20120920 84.07 84.22 83.51 83.57 1717495
20120921 83.72 84.08 83.45 83.67 3268815
20120924 83.72 83.85 82.84 83.44 1640791
20120925 83.59 84.22 83.45 83.86 2072428
20120926 83.85 84.93 83.85 84.24 1293604
20120927 84.48 84.78 83.80 84.74 1554158
20120928 84.58 85.88 84.39 85.58 1942806
20121001 85.57 86.13 85.29 85.64 1863265
20121002 85.74 85.88 84.58 85.38 1508004
20121003 85.49 85.83 85.08 85.32 1447667
20121004 85.77 86.69 85.69 86.63 1483127
20121005 86.89 86.98 86.27 86.49 1279638
20121008 86.34 86.69 86.15 86.16 685863
20121009 86.22 86.90 85.89 85.90 879533
20121010 85.99 85.99 84.76 84.97 1091860
20121011 85.41 85.64 84.96 84.98 581991
20121012 85.29 86.05 84.78 85.20 1057491
20121015 85.01 85.18 84.70 84.78 1372708
20121016 85.11 85.61 84.97 85.57 1268727
20121017 85.81 86.13 85.46 85.77 1096115
20121018 85.77 86.52 85.41 86.45 1271891
20121019 86.34 86.43 84.95 85.13 1657266
20121022 84.91 85.34 84.32 85.02 832288
20121023 84.58 84.72 83.76 84.27 1333756
20121024 84.40 87.03 84.40 86.08 2194413
20121025 86.63 86.82 85.06 85.74 1212972
20121026 85.11 85.86 84.56 85.09 1602820
20121031 86.56 86.65 85.26 85.85 1278219
20121101 85.94 86.94 85.84 86.33 1297423
20121102 86.61 86.89 85.69 85.90 2578697
20121105 85.68 86.52 85.10 86.24 1868066
20121106 86.29 87.91 86.04 86.95 2050934
20121107 84.77 85.57 81.92 83.54 4052332
20121108 81.82 83.38 81.82 82.41 1935059
20121109 82.03 83.18 81.72 82.47 1944552
20121112 82.32 82.61 81.65 82.31 1692072
20121113 81.63 83.47 81.57 82.65 2506466
20121114 82.92 83.03 80.54 80.75 2108653
20121115 80.67 81.15 79.81 80.27 1693163
20121116 80.50 81.34 79.93 81.07 1802273
20121119 81.41 82.94 81.25 82.93 2210779
20121120 82.93 83.02 81.86 82.65 1654102
20121121 82.94 83.21 82.77 82.95 938670
20121123 83.16 84.23 83.10 84.16 711722
20121126 84.60 85.57 84.09 85.50 2198777
20121127 85.35 86.15 84.99 85.33 1990269
20121128 84.82 85.88 84.18 85.88 1769649
20121129 85.83 86.68 85.45 86.33 2280424
20121130 86.61 87.32 86.33 86.57 1779722
20121203 86.53 86.69 84.94 84.95 1920794
20121204 84.77 85.64 84.67 84.88 2261564
20121205 85.02 85.44 84.16 84.93 2005393
20121206 84.98 85.31 84.25 84.88 1808389
20121207 84.98 85.37 84.58 85.27 1146894
20121210 85.13 86.02 84.94 85.75 1275141
20121211 86.03 86.29 85.28 85.37 1487664
20121212 85.65 86.06 85.08 85.19 1622054
20121213 84.91 85.05 83.33 83.50 2623888
20121214 83.51 83.57 82.43 82.55 1828865
20121217 82.76 84.23 82.39 83.90 1800522
20121218 84.01 86.30 83.88 86.23 6117161
20121219 86.27 86.92 85.54 86.21 2082557
20121220 85.83 86.27 85.27 85.83 2490037
20121221 84.61 86.73 84.60 86.42 4231285
20121224 86.43 86.43 85.85 86.08 707837
20121226 86.08 86.46 85.37 85.39 1055828
20121227 85.45 86.29 85.11 86.14 1868525
20121228 85.63 85.96 84.52 84.75 1737476
20121231 84.25 85.74 83.25 85.64 2154548
20130102 87.03 87.38 85.90 86.55 2420094
20130103 86.78 87.51 86.36 86.80 1970152
20130104 87.16 87.22 86.36 87.13 1874452
20130107 86.69 87.56 86.67 87.43 1439491
20130108 87.04 87.04 85.79 86.26 1444771
20130109 86.45 87.26 85.93 87.21 1390024
20130110 87.48 87.55 86.81 87.32 1761293
20130111 87.65 87.94 86.88 86.95 1265549
20130114 86.38 87.17 86.38 87.14 916157
20130115 86.75 87.54 86.62 87.24 1335492
20130116 87.01 87.05 86.33 86.80 1240007
20130117 87.19 88.15 86.95 87.92 1448112
20130118 87.92 88.07 87.11 87.19 2602334
20130122 87.22 88.72 87.03 88.46 1738985
20130123 87.89 89.14 87.24 89.14 2604813
20130124 89.56 89.56 86.20 86.53 4450491
20130125 86.52 86.54 85.63 85.73 3627663
20130128 85.82 85.82 82.60 82.88 4496185
20130129 83.00 83.99 82.86 83.37 3263830
20130130 83.40 83.49 81.68 81.85 7375274
20130131 81.71 82.01 80.47 80.61 5724769
20130201 81.21 81.46 80.14 80.93 3693726
20130204 80.30 80.83 80.14 80.45 3058203
20130205 81.18 81.22 80.35 80.74 3112735
20130206 80.45 81.28 80.37 81.28 2720127
20130207 81.10 81.70 80.59 81.14 2115643
20130208 81.13 81.87 81.13 81.66 2087407
20130211 81.65 81.66 80.92 81.22 1920147
20130212 81.45 81.65 80.74 80.97 1882643
20130213 81.01 81.18 80.25 80.78 2047532
20130214 80.24 81.06 79.69 80.80 2586708
20130215 80.80 81.53 80.77 81.53 2761511
20130219 81.61 81.87 81.11 81.87 2631971
20130220 81.59 82.10 81.40 81.40 3107993
20130221 81.33 81.47 80.82 81.25 2107668
20130222 81.56 82.28 81.33 81.77 7381417
20130225 82.05 82.66 81.39 81.54 11695685
20130226 81.73 81.97 80.76 81.01 12990009
20130227 80.78 83.29 80.78 83.06 2834994
20130228 83.30 83.49 82.69 82.74 2426607
20130301 82.51 83.09 81.89 82.90 1984719
20130304 82.59 82.64 81.34 81.90 1878050
20130305 81.90 82.83 81.71 82.57 1587286
20130306 82.84 83.14 82.47 83.08 1791374
20130307 83.25 83.95 83.14 83.49 1506141
20130308 83.84 84.81 83.67 84.62 1883580
20130311 84.43 85.17 84.34 85.13 2237622
20130312 84.84 85.04 84.58 84.97 2250490
20130313 85.23 86.97 84.91 86.79 2211140
20130314 86.78 87.01 86.52 87.01 1998758
20130315 86.59 87.26 86.52 87.20 2676213
20130318 86.33 87.58 86.22 86.84 1585904
20130319 87.19 87.98 86.94 87.32 1558572
20130320 87.66 87.92 86.72 86.73 1967278
20130321 86.51 86.93 86.18 86.21 1671303
20130322 86.67 87.30 86.32 86.75 1659499
20130325 87.08 87.45 86.42 86.80 1408511
20130326 87.21 88.15 87.10 88.10 2099472
20130327 87.67 89.02 87.48 88.83 2025239
20130328 88.75 90.82 88.75 90.76 4066856
20130401 90.40 90.69 89.12 89.33 2275164
20130402 89.80 89.93 89.04 89.34 1782972
20130403 89.59 90.70 89.36 89.41 2793943
20130404 89.79 90.39 89.57 89.70 1558146
20130405 89.17 89.52 88.39 88.89 2745660
20130408 88.93 89.42 88.42 89.41 1273764
20130409 89.63 89.81 88.68 89.71 1523689
20130410 90.14 90.62 89.98 90.25 1459240
20130411 90.59 91.74 90.52 91.49 1986634
20130412 91.11 91.44 90.50 91.38 1313433
20130415 90.79 91.35 89.55 89.74 1740219
20130416 90.33 90.59 89.91 90.51 1613236
20130417 90.16 90.33 89.04 89.85 2003544
20130418 90.13 90.22 88.89 89.35 1369586
20130419 89.80 90.74 89.67 90.53 1581969
20130422 90.83 90.90 89.96 90.13 1466046
20130423 92.38 93.55 90.14 91.26 2647392
20130424 91.80 92.41 91.72 91.86 2034917
20130425 90.30 92.76 90.27 92.40 2243684
20130426 92.40 93.46 92.28 93.06 1738624
20130429 93.08 93.29 92.68 93.14 1310242
20130430 92.71 93.28 92.47 93.17 1928673
20130501 92.99 94.25 92.87 93.42 2081392
20130502 93.59 95.08 93.24 94.66 1920058
20130503 94.97 96.05 94.82 95.92 2506264
20130506 95.65 96.75 95.50 96.09 2446282
20130507 96.14 96.75 95.94 96.74 1592923
20130508 96.44 96.48 95.62 95.72 2097983
20130509 95.91 96.17 95.03 95.30 2152541
20130510 95.18 95.86 95.18 95.85 1390537
20130513 95.80 96.14 95.44 95.81 1411276
20130514 95.91 96.75 95.72 96.73 1185918
20130515 95.72 97.87 95.27 97.84 2354820
20130516 97.71 98.40 97.58 97.79 1674281
20130517 98.29 100.06 98.29 100.06 2776501
20130520 99.60 100.61 99.51 100.20 1596433
20130521 100.40 100.70 99.76 100.60 1544214
20130522 100.44 101.48 99.91 100.13 2254106
20130523 99.37 100.41 99.16 99.95 5062619
20130524 99.75 100.70 99.23 100.67 5112391
20130528 101.33 102.30 101.13 101.32 5721888
20130529 100.75 101.28 100.22 100.90 1644503
20130530 102.30 103.17 101.72 101.73 2176397
20130531 101.39 102.45 100.59 100.59 2078761
20130603 100.75 100.75 99.47 100.22 2141257
20130604 100.03 100.58 99.48 99.87 1635928
20130605 99.67 99.73 98.32 98.46 1402990
20130606 98.66 99.33 97.94 99.20 1738719
20130607 99.38 102.14 99.25 102.04 1921786
20130610 102.12 102.31 101.15 101.39 1166265
20130611 100.71 101.38 100.01 100.71 1198460
20130612 101.61 102.08 101.03 101.75 1680432
20130613 101.74 102.93 101.34 102.62 1926416
20130614 102.41 103.09 101.90 102.37 1107978
20130617 102.89 103.84 102.40 102.91 1203931
20130618 103.20 103.85 102.95 103.46 1742927
20130619 103.37 103.69 101.61 101.63 1647606
20130620 101.00 101.63 99.80 99.84 2726441
20130621 100.27 100.87 99.80 99.86 2983893
20130624 99.52 99.72 98.38 98.69 1493156
20130625 99.32 99.43 98.41 98.54 1544394
20130626 99.32 100.66 99.19 100.53 1753449
20130627 100.89 102.30 100.76 102.04 2668154
20130628 101.80 103.47 101.80 103.09 2858902
20130701 103.09 103.46 102.55 102.71 1587741
20130702 102.61 102.61 100.69 101.13 1669700
20130703 101.03 102.06 100.31 101.89 685556
20130705 102.25 103.29 102.05 103.28 769935
20130708 103.65 103.97 103.34 103.76 1159953
20130709 104.30 104.85 103.74 104.14 1210875
20130710 104.19 106.15 104.06 106.00 1469799
20130711 106.81 107.56 106.47 107.50 1176576
20130712 107.52 107.94 106.24 106.96 1535451
20130715 107.17 108.71 106.89 108.71 1521353
20130716 108.67 108.84 106.99 107.02 1340916
20130717 107.39 108.43 107.31 108.43 1189517
20130718 108.52 109.67 108.42 109.67 1113344
20130719 109.29 109.90 109.01 109.83 1803213
20130722 110.06 110.16 109.48 109.92 1188044
20130723 112.35 113.69 111.21 112.08 2781256
20130724 112.70 114.42 112.37 113.22 2336423
20130725 111.78 113.60 111.49 113.58 2980947
20130726 113.11 114.10 112.93 114.06 1763128
20130729 112.93 114.43 112.93 114.05 1816891
20130730 114.55 114.93 113.56 114.14 1667175
20130731 114.47 115.55 113.41 114.17 1948720
20130801 114.78 116.19 114.77 116.12 1303040
20130802 117.02 117.93 115.90 117.64 1938304
20130805 117.43 118.46 117.13 118.00 1226972
20130806 117.90 118.36 117.73 118.11 1680958
20130807 117.86 118.52 117.57 118.37 1443602
20130808 118.81 118.81 117.68 118.47 1429503
20130809 118.34 118.52 117.48 117.88 1375951
20130812 117.71 118.03 116.89 116.91 1447915
20130813 117.16 118.14 116.91 117.92 1558808
20130814 117.86 118.12 117.24 117.50 1099772
20130815 116.67 117.25 115.80 116.08 1253801
20130816 115.80 116.70 115.67 116.15 1473271
20130819 115.88 116.51 115.24 115.87 1253801
20130820 115.88 117.83 115.88 116.35 1625933
20130821 116.31 117.79 115.83 116.84 1531769
20130822 117.21 118.40 116.96 117.58 4963861
20130823 117.59 120.04 117.47 119.76 5183857
20130826 119.76 120.45 118.90 118.99 1379423
20130827 118.29 119.59 116.72 117.04 1383737
20130828 117.15 117.86 117.12 117.19 1270635
20130829 117.46 118.06 117.08 117.38 1390009
20130830 117.61 117.69 116.78 117.45 1925125
20130903 118.34 119.31 118.10 118.61 1589922
20130904 118.34 119.79 118.25 119.23 1417838
20130905 118.56 119.31 118.08 119.10 1393761
20130906 119.49 119.81 117.57 118.71 1732925
20130909 118.94 119.80 118.80 119.04 1271812
20130910 119.63 120.69 119.29 119.99 1409709
20130911 119.84 121.43 119.84 121.43 1191660
20130912 121.18 122.22 121.08 121.40 1965879
20130913 121.82 122.15 120.91 122.09 1014365
20130916 123.01 123.93 122.71 123.25 1477979
20130917 123.26 124.49 123.01 124.38 1218759
20130918 124.39 125.58 123.24 125.53 1445147
20130919 125.68 126.26 124.92 125.10 1462866
20130920 125.15 125.33 122.81 122.81 2381548
20130923 122.92 123.63 121.85 122.44 1186865
20130924 122.69 123.98 122.69 122.94 1364473
20130925 122.51 123.24 122.12 122.67 1107234
20130926 122.95 124.68 122.82 124.58 1590235
20130927 124.33 124.58 122.87 124.00 1364264
20130930 122.88 123.36 122.09 122.37 1655691
20131001 122.58 123.09 122.27 122.33 1435766
20131002 121.95 121.99 119.06 120.00 3339732
20131003 119.84 119.85 117.14 117.85 2781373
20131004 118.15 118.40 116.59 117.53 2595636
20131007 117.21 119.89 116.89 118.55 2033211
20131008 118.61 118.92 117.42 117.49 1125891
20131009 117.64 118.14 116.81 117.08 1595759
20131010 117.73 121.56 117.73 121.54 1379169
20131011 121.09 121.44 120.65 121.05 1313296
20131014 120.73 122.45 120.24 122.33 824041
20131015 122.30 122.45 120.62 120.79 1156430
20131016 121.52 122.80 120.92 122.67 1557194
20131017 122.39 124.20 121.93 124.11 893979
20131018 124.35 124.35 123.43 123.67 1508727
20131021 123.67 123.82 120.01 120.22 3596555
20131022 124.33 124.90 122.12 124.77 2901967
20131023 124.72 126.67 124.72 126.62 1742931
20131024 126.66 127.59 126.06 127.24 1173003
20131025 127.04 128.74 126.55 128.56 1644851
20131028 128.33 128.93 127.55 127.82 1372082
20131029 127.99 128.46 127.48 128.24 1283174
20131030 128.68 129.48 127.91 128.29 1246693
20131031 128.57 129.31 127.76 127.93 1580645
20131101 128.12 131.29 128.02 129.09 2225307
20131104 129.52 130.48 129.44 130.23 868651
20131105 129.84 130.83 129.57 129.97 923164
20131106 130.03 131.37 130.03 131.32 960895
20131107 131.33 132.54 130.57 130.67 1339770
20131108 130.64 132.54 130.49 132.51 1335601
20131111 132.32 132.32 130.77 131.58 1073463
20131112 131.58 131.67 130.86 131.66 1547917
20131113 131.00 131.80 130.04 131.69 1738032
20131114 132.15 132.78 131.44 132.68 923685
20131115 132.33 132.44 130.86 131.87 2129416
20131118 132.04 133.22 132.04 132.26 935671
20131119 132.51 133.69 132.13 133.33 1091286
20131120 133.21 133.21 131.43 131.62 894917
20131121 132.04 133.37 131.69 133.04 3796363
20131122 133.43 135.22 133.14 135.16 5041389
20131125 135.43 136.36 135.09 136.01 6673211
20131126 135.76 137.60 135.58 137.25 2535495
20131127 137.60 139.87 137.60 139.39 1958238
20131129 139.33 139.71 136.78 137.20 1603950
20131202 137.37 138.00 135.03 135.29 1731271
20131203 134.91 135.29 133.35 134.39 2052102
20131204 134.19 134.30 131.11 131.93 2233945
20131205 131.96 133.22 131.71 132.34 1229630
20131206 133.55 134.13 132.89 133.83 1462793
20131209 134.13 134.89 133.92 134.54 1434396
20131210 134.33 135.44 134.03 134.91 1236961
20131211 135.09 135.09 132.91 133.12 1201130
20131212 132.89 134.30 132.89 133.62 1232831
20131213 134.26 134.80 133.84 134.64 1050266
20131216 134.74 135.98 134.64 135.63 1312135
20131217 136.02 136.54 135.44 136.40 1199581
20131218 136.48 139.44 135.58 139.19 2357238
20131219 139.21 139.21 137.39 138.47 1580304
20131220 138.86 140.35 138.39 139.66 2017304
20131223 140.37 141.39 140.17 140.48 1864994
20131224 140.59 141.66 140.42 141.53 750396
20131226 141.72 144.50 141.56 144.14 1547467
20131227 144.55 145.25 142.86 143.45 734598
20131230 143.37 144.07 141.40 142.34 862847
20131231 142.66 144.16 142.66 143.97 715598
20140102 142.41 143.12 141.23 141.46 1152288
20140103 141.87 142.68 141.85 142.42 870902
20140106 142.65 143.41 141.49 141.66 1171804
20140107 144.29 144.59 142.84 143.92 1739016
20140108 143.70 144.39 143.05 143.81 1262570
20140109 144.29 145.68 143.85 144.03 1700293
20140110 144.29 144.96 142.89 144.73 1286423
20140113 148.85 149.48 145.76 146.15 3561466
20140114 146.36 147.13 144.48 146.64 2659792
20140115 146.64 149.47 146.33 148.65 2369010
20140116 148.17 148.67 147.80 148.64 1423657
20140117 148.88 149.13 148.18 148.96 2082048
20140121 149.14 151.60 148.93 149.23 2348771
20140122 150.11 152.09 149.39 151.70 2732901
20140123 152.15 153.43 145.55 145.74 4072710
20140124 146.55 146.55 142.05 143.09 3610205
20140127 143.44 144.38 140.54 142.38 2944379
20140128 142.37 144.12 142.16 143.60 2763260
20140129 142.49 143.56 141.87 142.70 2582553
20140130 143.90 145.54 143.01 143.97 1994586
20140131 142.43 147.19 141.33 146.14 2703575
20140203 145.79 147.20 142.76 143.07 2382434
20140204 143.12 144.27 140.12 143.50 2276901
20140205 143.07 147.17 142.77 145.64 2817059
20140206 145.00 147.82 144.78 146.95 2141423
20140207 147.10 150.78 146.29 150.23 2140287
20140210 149.86 150.50 148.66 149.12 2452445
20140211 149.69 153.32 149.31 152.58 2315314
20140212 153.70 154.41 152.98 153.90 1911461
20140213 152.68 155.68 151.60 154.75 2541869
20140214 154.75 158.09 154.28 157.75 2639760
20140218 156.43 158.77 156.43 157.56 2049934
20140219 157.47 159.51 156.89 157.51 1819869
20140220 157.85 160.65 157.78 159.08 2181488
20140221 159.79 160.22 158.21 159.14 2455130
20140224 160.39 163.09 159.60 160.89 2616939
20140225 161.32 162.14 157.95 158.44 2352695
20140226 158.14 159.22 155.73 155.75 2778749
20140227 156.63 157.87 155.76 157.65 3149115
20140228 157.36 159.47 157.36 158.49 2286439
20140303 157.04 160.35 156.75 159.71 1750134
20140304 160.43 162.26 160.43 161.75 1790277
20140305 162.32 163.49 161.61 162.90 1934671
20140306 162.93 163.54 162.49 162.92 1411474
20140307 163.56 163.92 162.07 162.66 1437281
20140310 161.80 162.78 161.23 161.59 1410245
20140311 161.48 161.81 159.87 159.95 1780037
20140312 159.63 160.15 158.19 160.01 1539278
20140313 160.66 161.23 158.50 159.00 1438407
20140314 158.72 160.73 158.34 158.60 1419462
20140317 159.60 160.78 159.25 160.21 1501592
20140318 160.98 161.21 160.00 160.13 1692172
20140319 160.51 160.71 156.25 157.12 2117980
20140320 157.33 158.65 155.62 156.17 3306207
20140321 157.22 157.58 153.70 153.70 4350041
20140324 154.80 155.62 153.32 154.47 2045373
20140325 155.02 157.34 154.85 156.80 2150238
20140326 157.06 158.28 155.87 155.89 1330471
20140327 155.55 156.19 154.31 155.15 1901696
20140328 155.78 157.58 155.50 156.77 1220486
20140331 158.44 159.71 157.80 159.40 1493810
20140401 159.68 160.27 158.71 159.86 1005533
20140402 160.15 160.90 158.86 160.83 1075580
20140403 161.12 161.25 159.85 159.90 1284797
20140404 161.07 161.07 155.67 155.86 1661552
20140407 155.63 156.84 153.78 154.03 1346856
20140408 153.87 154.09 151.11 152.97 1825710
20140409 154.32 156.19 153.23 155.10 1151361
20140410 155.34 155.90 151.66 151.78 1535387
20140411 151.33 151.74 149.93 150.20 2072921
20140414 151.36 153.47 150.66 152.16 1388740
20140415 151.89 153.89 150.59 153.69 1188432
20140416 154.72 155.72 153.18 155.69 1196010
20140417 154.53 156.72 154.53 156.48 1582084
20140421 159.40 159.40 156.59 157.69 1335079
20140422 160.81 160.84 152.53 153.01 2738463
20140423 153.12 158.61 152.16 158.17 2931295
20140424 158.61 158.77 155.85 156.84 1431956
20140425 156.45 157.69 154.96 157.30 1846806
20140428 157.54 158.46 156.04 157.58 1385258
20140429 157.51 158.71 157.13 158.18 1255406
20140430 158.21 160.52 157.56 160.28 1654691
20140501 159.87 160.97 158.50 159.02 1333031
20140502 159.17 160.25 158.88 160.05 1160373
20140505 159.66 161.48 158.96 161.24 968257
20140506 160.79 161.41 159.35 159.65 1051309
20140507 160.15 160.60 158.75 160.34 1201540
20140508 160.32 161.46 159.79 160.53 1049364
20140509 160.29 161.32 159.54 161.30 858067
20140512 161.61 163.24 161.41 163.00 1077218
20140513 163.00 164.03 162.42 163.70 991708
20140514 164.04 164.05 160.98 161.38 1193655
20140515 160.95 161.53 158.94 159.70 1086640
20140516 159.84 160.43 158.20 158.29 1781061
20140519 158.34 159.40 157.90 158.49 1495346
20140520 158.67 158.68 156.13 156.80 929445
20140521 157.37 158.27 157.07 158.09 880187
20140522 158.26 158.56 157.47 158.02 843014
20140523 158.85 159.40 158.09 158.82 1703436
20140527 159.30 159.39 158.20 159.12 1325657
20140528 159.59 160.73 158.07 158.29 1875582
20140529 158.63 160.87 158.10 160.63 1512531
20140530 160.22 161.43 159.79 161.13 2154432
20140602 161.35 161.87 160.12 161.58 1028464
20140603 161.58 161.94 160.67 161.36 864231
20140604 160.97 162.18 160.48 161.98 884950
20140605 161.99 163.94 161.99 163.76 1011706
20140606 163.96 164.65 163.78 164.59 904959
20140609 163.65 166.27 163.14 165.49 1372166
20140610 165.40 165.48 163.72 164.76 1018409
20140611 163.95 164.36 161.50 161.99 1317828
20140612 161.77 162.22 159.68 160.13 870528
20140613 160.45 162.05 160.15 161.51 761953
20140616 161.33 163.08 161.01 162.59 903232
20140617 162.45 163.08 161.03 161.71 871544
20140618 161.60 161.69 159.55 161.26 1044309
20140619 161.48 163.07 160.78 161.67 1062184
20140620 161.22 163.14 161.22 162.85 1892086
20140623 162.72 163.25 160.80 161.42 842496
20140624 160.76 161.96 159.95 160.00 825229
20140625 160.14 160.40 158.95 159.94 1003885
20140626 160.30 160.30 158.03 159.55 1003885
20140627 159.78 160.42 159.36 160.19 1119468
20140630 160.25 160.32 157.89 158.25 1253841
20140701 157.57 159.27 156.14 158.16 1379479
20140702 158.29 158.40 155.76 156.53 1330320
20140703 157.34 157.91 156.66 157.43 697966
20140707 156.79 157.25 155.28 155.86 1182947
20140708 156.00 156.00 154.54 154.79 986111
20140709 155.68 156.28 155.00 155.49 840363
20140710 153.82 156.59 153.82 155.74 828479
20140711 155.69 158.14 155.49 157.84 1090420
20140714 158.30 159.48 158.02 159.31 1061473
20140715 159.24 160.97 158.98 160.11 1332555
20140716 160.56 160.94 158.66 159.06 962649
20140717 158.62 160.68 158.08 158.84 1209253
20140718 159.32 160.03 158.58 159.98 1091537
20140721 159.50 161.15 158.70 160.47 1220019
20140722 161.96 165.59 161.85 165.28 2208567
20140723 165.17 166.60 164.64 165.51 1836833
20140724 165.93 167.50 165.23 167.35 1642942
20140725 166.72 168.06 166.58 167.42 2145393
20140728 167.37 167.94 165.70 167.38 2020770
20140729 167.87 168.03 166.63 166.72 1079755
20140730 167.61 168.72 166.24 167.55 1094076
20140731 166.47 166.63 164.39 164.39 1966229
20140801 164.15 166.17 163.63 164.54 1559963
20140804 164.98 165.98 164.45 165.69 1215144
20140805 165.20 166.55 163.99 164.36 1237996
20140806 163.52 163.52 160.20 160.53 1912500
20140807 161.75 162.08 160.01 160.44 1104131
20140808 160.59 163.63 160.58 163.24 1214737
20140811 164.29 164.36 163.44 163.59 814362
20140812 163.59 164.57 162.71 163.22 791712
20140813 163.59 166.79 163.59 166.48 1098545
20140814 166.73 167.58 166.26 166.89 1046137
20140815 167.29 167.87 165.35 166.55 1079044
20140818 167.57 169.45 167.42 168.87 778407
20140819 169.37 169.74 168.65 169.47 854277
20140820 169.49 172.76 169.47 172.61 1372267
20140821 172.22 172.78 171.49 172.40 1105249
20140822 172.02 173.41 171.67 172.45 813955
20140825 173.04 174.34 172.72 173.81 879974
20140826 174.24 174.28 173.32 173.89 1052739
20140827 174.26 174.46 173.29 173.80 1132672
20140828 173.28 173.66 172.36 172.72 1467467
20140829 173.37 173.70 172.37 172.62 1544278
20140902 173.75 173.92 171.69 172.42 1560103
20140903 173.55 174.24 171.83 172.12 1466459
20140904 172.61 173.10 171.39 171.66 1117888
20140905 171.79 173.26 171.00 173.19 991483
20140908 173.13 174.17 172.97 173.38 933925
20140909 174.20 174.95 173.45 173.55 1429666
20140910 173.57 173.64 172.34 173.20 2228215
20140911 172.99 173.38 172.20 172.82 1309612
20140912 172.79 173.60 172.33 173.04 765486
20140915 173.03 174.38 172.54 174.20 683938
20140916 173.74 176.53 173.63 175.78 1196311
20140917 176.37 178.22 176.04 177.38 1161837
20140918 177.94 178.29 176.88 178.14 1048738
20140919 179.06 179.78 178.79 179.30 1911497
20140922 178.29 179.32 177.34 177.57 1106195
20140923 177.11 177.56 174.52 174.94 1462729
20140924 174.88 177.08 174.88 176.97 967089
20140925 176.68 177.32 174.86 176.03 1753037
20140926 176.13 180.82 176.13 180.14 1892748
20140929 180.35 181.34 178.68 179.92 1592562
20140930 181.15 182.63 180.68 181.33 1997078
20141001 179.71 179.71 175.67 176.48 1916638
20141002 176.25 176.88 174.39 174.95 1480672
20141003 176.26 177.91 175.51 176.92 2483444
20141006 178.19 178.27 175.27 175.51 1498211
20141007 175.00 175.16 171.62 171.64 1192178
20141008 171.89 175.15 170.46 174.95 1691044
20141009 174.92 175.16 172.17 173.16 1594174
20141010 173.29 175.37 172.32 173.08 1681972
20141013 172.59 175.05 171.41 171.51 1485611
20141014 172.17 176.34 171.76 174.71 1598005
20141015 172.63 174.62 168.91 173.80 2197975
20141016 171.85 175.32 171.08 173.33 1988610
20141017 175.43 176.48 174.46 174.84 2379014
20141020 174.53 174.97 172.55 174.13 2071368
20141021 168.80 172.47 164.96 171.24 4139511
20141022 169.64 176.43 169.35 174.61 3836199
20141023 175.68 180.19 175.68 179.23 2462478
20141024 180.23 180.31 177.99 179.89 1563127
20141027 180.25 181.64 179.26 181.55 1079986
20141028 182.64 184.07 181.23 184.07 1823699
20141029 184.55 185.30 183.44 184.95 1677033
20141030 184.48 188.11 183.36 187.79 1598710
20141031 189.88 190.39 188.15 189.05 1713523
20141103 189.78 190.40 187.13 189.23 1155083
20141104 189.32 191.41 188.78 189.27 1681267
20141105 190.66 190.81 186.78 188.22 1757775
20141106 188.49 188.96 187.58 188.37 1003075
20141107 187.87 187.90 183.44 184.67 2589992
20141110 184.98 185.77 184.28 185.50 1306588
20141111 185.51 186.94 185.26 185.63 888464
20141112 185.44 186.33 184.87 185.38 795626
20141113 185.69 187.55 185.44 186.48 998539
20141114 186.50 186.51 184.43 185.12 1679049
20141117 185.21 185.69 183.89 184.04 1170204
20141118 183.81 185.75 183.03 185.08 1789427
20141119 184.59 185.28 183.94 184.52 1176756
20141120 184.17 184.50 182.92 184.08 1029787
20141121 186.47 186.78 185.69 186.44 1338441
20141124 186.78 187.76 186.51 187.32 1136032
20141125 187.32 188.53 187.05 187.17 1822590
20141126 187.50 189.55 187.13 189.15 1320600
20141128 189.62 192.58 189.00 191.56 940900
20141201 190.93 191.88 190.02 191.10 1538300
20141202 190.67 191.57 189.32 190.11 1659900
20141203 190.20 190.67 189.65 189.68 1383300
20141204 189.98 190.25 188.47 189.73 900100
20141205 189.07 190.18 188.47 189.87 1204300
20141208 190.00 190.61 188.77 189.85 1669000
20141209 188.31 190.75 188.13 190.62 1140800
20141210 189.75 190.70 187.56 187.91 1244000
20141211 188.76 190.40 188.04 189.25 1170600
20141212 187.28 188.04 184.78 185.18 1204600
20141215 185.59 187.26 183.06 184.21 1308200
20141216 184.00 188.43 183.99 185.39 1228600
20141217 185.39 185.93 182.41 185.15 1482600
20141218 187.55 191.72 186.04 191.64 1670500
20141219 191.55 194.24 191.01 192.85 2609100
20141222 193.40 196.96 193.40 196.45 1105500
20141223 198.50 198.72 195.75 195.77 986000
20141224 195.97 197.91 195.79 196.43 403200
20141226 196.71 197.81 196.58 196.84 547400
20141229 196.93 196.93 194.71 195.64 610800
20141230 195.24 196.41 195.00 195.43 523600
20141231 194.91 195.97 192.52 192.57 706500