20000103 35.01 35.17 34.28 34.40 5963816
20000104 33.85 34.55 33.02 33.02 7446676
20000105 33.21 35.08 33.21 33.98 10151165
20000106 34.37 37.35 34.37 36.72 16397613
20000107 36.85 37.83 36.42 37.45 11253705
20000110 36.60 37.72 36.44 37.26 10602279
20000111 36.72 37.35 36.63 36.63 6469262
20000112 37.15 37.76 36.72 36.72 7870899
20000113 36.92 37.13 36.58 36.72 6158641
20000114 36.72 36.79 36.06 36.19 6974707
20000118 35.44 36.17 35.39 35.39 5803018
20000119 35.62 36.42 35.62 36.01 7211789
20000120 36.10 36.22 34.44 34.66 8519032
20000121 34.71 35.19 34.46 34.60 12325513
20000124 34.92 34.92 33.39 33.80 8152433
20000125 34.58 34.58 32.89 33.30 10128664
20000126 34.94 35.53 34.73 35.10 19265096
20000127 35.42 35.83 35.01 35.08 7998220
20000128 34.89 34.92 33.62 33.62 10282877
20000131 33.62 35.49 33.55 34.12 9008013
20000201 34.40 35.05 34.17 34.30 7250205
20000202 33.96 34.26 33.53 33.71 8024014
20000203 33.51 33.57 32.80 33.41 9660537
20000204 33.51 33.69 32.46 32.46 9037100
20000207 32.53 32.57 31.57 31.93 10798750
20000208 31.93 32.87 31.87 31.96 7913705
20000209 32.30 32.43 31.89 31.93 7135506
20000210 31.80 31.80 31.09 31.34 11030892
20000211 31.12 31.52 29.63 30.23 12324964
20000214 30.34 30.89 30.02 30.20 9209972
20000215 30.52 33.00 30.43 32.48 10251595
20000216 32.21 32.94 31.91 32.18 7084467
20000217 32.43 33.48 32.41 32.66 9344428
20000218 32.76 33.05 31.48 31.91 7859374
20000222 31.98 32.96 31.52 32.84 7915351
20000223 33.41 34.35 33.20 33.75 12201060
20000224 33.59 33.68 32.74 33.27 10394204
20000225 32.22 32.65 31.15 31.35 9921019
20000228 31.79 32.50 31.08 31.60 8415033
20000229 31.19 32.61 30.94 32.24 7563848
20000301 31.88 32.08 31.10 31.49 7909026
20000302 31.49 32.08 31.33 31.46 5979088
20000303 32.08 34.59 31.99 32.72 12529827
20000306 32.65 33.36 31.90 31.90 5614216
20000307 32.26 32.50 29.98 30.25 14210865
20000308 30.30 30.80 29.61 30.18 12836714
20000309 29.54 29.96 29.43 29.59 8911741
20000310 29.48 30.23 29.39 29.80 15731621
20000313 28.88 29.43 28.79 28.88 10360288
20000314 28.95 29.25 28.72 28.93 8633847
20000315 28.59 30.62 28.59 30.16 11597133
20000316 30.99 32.63 30.69 32.20 13141959
20000317 31.79 32.61 31.40 31.40 11127231
20000320 31.42 32.10 31.22 31.81 7460458
20000321 31.74 33.45 31.65 33.07 10469148
20000322 32.54 32.68 31.08 31.44 12047890
20000323 30.99 31.90 30.99 31.81 13599280
20000324 32.90 34.09 32.79 33.23 16205900
20000327 33.25 33.61 32.22 32.40 8900800
20000328 32.17 33.11 32.03 32.50 6695704
20000329 32.54 32.54 31.95 32.03 8973556
20000330 32.20 33.54 32.03 32.54 8631659
20000331 33.04 33.64 32.38 32.38 6726338
20000403 32.68 33.77 32.63 33.59 7853776
20000404 33.64 34.94 32.72 33.98 13240972
20000405 33.96 34.66 33.29 33.31 7865811
20000406 33.38 34.69 33.38 34.14 4804058
20000407 34.23 34.78 33.50 33.50 6841215
20000410 33.59 34.69 33.54 33.91 5772856
20000411 33.91 35.49 33.91 34.89 8074778
20000412 35.58 35.94 34.59 34.59 6713756
20000413 34.59 35.24 33.54 34.64 11356985
20000414 34.39 34.48 32.29 33.20 16798338
20000417 32.61 33.11 32.20 32.86 7914497
20000418 32.95 32.95 32.17 32.86 6616931
20000419 32.77 33.59 32.58 33.07 4554610
20000420 33.07 33.75 32.90 33.73 5426036
20000424 33.36 35.69 33.36 35.60 9732292
20000425 35.14 35.21 32.36 34.30 24737452
20000426 34.18 34.18 31.95 32.52 19027504
20000427 32.36 32.86 31.19 31.97 13225108
20000428 31.97 32.01 31.44 31.67 8060555
20000501 31.69 32.38 31.10 31.79 9508555
20000502 31.44 32.01 31.30 31.79 6726338
20000503 31.79 32.26 31.19 31.37 6688045
20000504 31.51 32.06 30.99 31.24 7566036
20000505 31.15 31.90 31.01 31.69 6499865
20000508 32.08 32.08 31.26 31.92 4813905
20000509 31.81 32.13 31.26 31.44 5331399
20000510 31.53 31.63 31.01 31.42 5465970
20000511 31.56 31.76 31.28 31.42 6420545
20000512 31.17 31.44 30.89 31.03 5028342
20000515 31.22 31.79 31.19 31.42 7207181
20000516 31.51 33.38 31.28 32.93 11081280
20000517 32.42 32.69 32.14 32.28 5978920
20000518 32.35 32.50 31.91 31.93 4361094
20000519 31.61 31.77 30.72 30.99 7495869
20000522 31.09 31.32 30.58 30.88 7002943
20000523 30.88 31.06 30.54 30.85 4166977
20000524 31.18 32.55 31.18 32.35 8836150
20000525 32.02 32.37 30.81 31.16 6850811
20000526 31.25 31.68 30.81 30.81 4865472
20000530 31.04 31.75 30.97 31.22 4289118
20000531 31.59 32.02 31.45 31.45 5826243
20000601 31.57 31.57 30.95 31.13 5545428
20000602 31.73 31.82 30.81 30.92 9083159
20000605 31.04 31.20 30.85 31.20 7373728
20000606 31.18 31.18 30.10 30.19 8558606
20000607 30.19 30.51 29.89 29.98 8660572
20000608 30.05 30.08 29.50 29.98 6770111
20000609 30.05 30.15 29.78 30.05 5851326
20000612 30.08 30.74 30.03 30.07 5511075
20000613 29.94 30.56 29.94 30.03 5864958
20000614 30.81 31.16 30.63 30.88 7493688
20000615 30.92 32.05 30.90 31.71 11372761
20000616 31.71 31.71 30.97 30.97 10476877
20000619 31.13 31.36 30.42 30.63 6607074
20000620 30.67 31.18 29.73 30.15 7632188
20000621 30.99 31.73 30.83 31.64 8922304
20000622 31.66 32.19 31.16 31.57 7628916
20000623 31.13 31.13 30.83 30.97 4306567
20000626 30.95 31.52 30.92 31.36 6065618
20000627 31.73 32.23 31.61 31.77 8377576
20000628 31.80 31.87 31.34 31.57 5753722
20000629 30.99 31.84 30.88 31.38 6959866
20000630 31.29 31.54 30.25 30.44 9824731
20000703 30.44 30.95 30.44 30.83 4442340
20000705 31.52 32.78 31.13 32.46 9229838
20000706 32.07 32.32 31.73 31.75 6968045
20000707 31.77 32.19 31.54 31.59 7222688
20000710 31.27 32.14 31.22 31.98 7126174
20000711 31.98 32.99 31.82 32.62 8706921
20000712 33.10 33.22 32.67 33.03 8514439
20000713 33.33 33.33 32.83 32.85 4532310
20000714 32.76 32.76 31.77 32.23 6158860
20000717 31.91 32.09 31.61 32.00 5102121
20000718 31.95 32.48 31.93 32.28 4095001
20000719 32.64 32.67 31.64 31.73 8448461
20000720 31.82 31.87 31.54 31.73 6070526
20000721 31.66 31.68 31.29 31.68 3887252
20000724 31.54 33.15 31.54 32.67 7060741
20000725 32.46 32.90 32.35 32.39 5490355
20000726 32.62 33.54 32.48 32.48 10797498
20000727 32.92 33.15 32.48 32.64 5641941
20000728 32.74 33.61 32.60 33.38 6529646
20000731 33.36 33.49 33.03 33.03 6108149
20000801 33.19 33.45 32.74 32.78 7392268
20000802 32.85 33.24 32.60 33.10 5462001
20000803 33.26 33.36 32.99 32.99 5707374
20000804 32.99 33.26 32.87 33.01 5542156
20000807 33.01 33.36 33.01 33.33 4344191
20000808 33.36 33.81 33.08 33.52 7803949
20000809 33.84 34.27 33.61 33.93 8562423
20000810 34.09 35.03 34.09 34.80 10529223
20000811 34.82 35.74 34.82 35.49 9988858
20000814 35.30 35.30 34.41 35.10 6249375
20000815 35.14 35.17 34.57 34.80 4446157
20000816 34.84 34.84 34.48 34.68 5101030
20000817 34.78 35.07 34.59 34.94 4711705
20000818 35.03 35.03 34.75 34.89 4124991
20000821 34.98 35.14 34.68 34.82 2882314
20000822 34.80 35.58 34.75 35.33 4086277
20000823 35.39 35.62 35.06 35.30 4749162
20000824 35.20 35.27 34.77 34.88 4502898
20000825 34.97 35.23 34.97 35.23 4275116
20000828 35.32 35.85 34.99 34.99 4370795
20000829 35.09 35.18 34.81 34.81 5166128
20000830 34.81 34.99 34.31 34.35 4850278
20000831 34.28 35.16 34.21 34.22 5689644
20000901 34.56 34.79 34.03 34.03 8710059
20000905 34.01 34.17 33.68 33.94 6174563
20000906 34.42 35.30 34.40 34.63 7441768
20000907 34.21 34.31 33.71 33.71 10409994
20000908 33.20 33.62 32.74 33.09 10130024
20000911 33.29 33.32 32.51 32.72 7150925
20000912 32.54 33.00 32.37 32.40 6897049
20000913 32.60 33.09 31.71 31.82 7186805
20000914 31.73 31.80 30.95 31.27 10730193
20000915 31.73 31.73 30.95 31.32 13052585
20000918 31.04 31.13 30.17 30.61 11471162
20000919 30.97 31.16 30.56 30.86 8984593
20000920 30.81 31.16 29.62 30.08 12286065
20000921 31.13 32.30 31.09 31.80 15820212
20000922 32.19 32.93 31.73 32.47 13841938
20000925 32.37 33.13 32.28 33.11 11671218
20000926 33.11 33.48 32.54 33.07 15944160
20000927 33.09 33.57 32.81 33.09 13785400
20000928 33.18 34.38 33.13 33.71 8986224
20000929 33.62 34.35 33.48 33.52 8856296
20001002 33.82 34.10 33.41 33.73 6777450
20001003 33.66 34.93 33.66 34.58 7914183
20001004 34.33 35.32 34.33 35.13 10997116
20001005 34.95 34.95 34.24 34.31 6945433
20001006 34.49 34.86 33.92 33.92 7589092
20001009 33.96 34.70 33.75 33.75 4864412
20001010 33.92 34.91 33.92 34.26 6330042
20001011 34.77 35.11 34.24 34.31 6434419
20001012 34.26 34.28 33.29 33.43 13283085
20001013 33.34 33.59 33.34 33.48 16928132
20001016 33.71 34.91 33.71 33.92 7765772
20001017 34.03 34.35 33.46 33.52 10876973
20001018 33.20 33.62 33.20 33.52 11452679
20001019 33.57 33.57 32.54 32.74 12980282
20001020 32.37 32.70 30.88 32.10 27842072
20001023 33.85 34.58 32.56 33.04 15477724
20001024 33.43 33.85 32.95 33.13 6195765
20001025 32.83 33.18 32.76 33.15 7834813
20001026 33.09 34.26 33.04 33.92 6156624
20001027 33.96 34.40 33.34 34.40 5819029
20001030 34.31 35.23 33.87 34.95 8032695
20001031 34.67 35.59 34.05 35.55 11329274
20001101 35.41 36.03 34.88 34.99 7266175
20001102 35.02 35.30 34.74 34.93 7572239
20001103 34.84 34.97 34.51 34.91 6803545
20001106 34.86 36.15 34.67 35.83 9154749
20001107 36.15 36.15 35.32 35.66 4925843
20001108 35.89 36.70 35.23 35.80 7818504
20001109 35.46 36.24 34.99 35.83 5995709
20001110 35.91 36.22 34.81 34.95 5327586
20001113 34.63 35.23 34.60 34.88 6103348
20001114 34.60 35.11 34.12 34.95 7216704
20001115 34.60 35.57 34.60 35.09 8020191
20001116 35.78 35.83 34.47 35.06 8338216
20001117 35.32 35.69 35.02 35.32 9009056
20001120 35.48 35.57 34.67 34.81 8305054
20001121 34.78 35.38 34.78 35.31 6342075
20001122 35.08 35.80 35.08 35.36 5844009
20001124 35.36 35.45 35.10 35.36 2684895
20001127 35.45 36.90 35.10 36.63 12610984
20001128 36.35 37.36 36.21 36.49 10123365
20001129 36.58 36.95 36.56 36.95 7157191
20001130 36.95 37.00 36.30 36.86 7957131
20001201 36.63 37.02 36.63 36.76 6852064
20001204 36.86 39.35 36.70 38.75 33089676
20001205 39.58 43.91 39.58 43.04 78899272
20001206 42.60 43.08 42.28 42.48 33914004
20001207 42.18 42.37 41.52 42.32 20330192
20001208 42.39 43.25 41.91 43.15 17230694
20001211 42.74 42.92 42.25 42.53 8933210
20001212 42.21 42.35 41.93 42.02 11154724
20001213 42.07 42.44 41.52 42.00 7730048
20001214 41.72 42.21 40.66 40.96 11059339
20001215 41.79 41.98 41.05 41.40 16113704
20001218 42.02 42.42 41.74 42.30 10898375
20001219 42.30 42.81 41.56 41.98 12579008
20001220 40.69 41.95 40.69 41.68 10402477
20001221 41.15 42.05 40.41 41.59 13035885
20001222 41.49 41.86 40.92 41.61 9917960
20001226 41.84 42.44 41.40 42.44 5418567
20001227 42.76 44.05 42.21 43.98 6952328
20001228 43.73 45.37 42.90 45.00 11617563
20001229 45.00 45.37 44.14 44.47 7463401
20010102 43.59 44.84 43.36 43.98 12603939
20010103 43.55 44.24 42.95 43.48 12883593
20010104 43.50 44.10 42.64 43.91 11002974
20010105 43.18 43.18 40.80 42.28 22673108
20010108 41.70 42.58 40.43 42.53 14867727
20010109 42.42 42.51 41.38 41.86 10738495
20010110 40.82 41.52 40.22 41.45 11772565
20010111 41.47 42.05 40.43 41.38 11355793
20010112 41.38 41.40 40.04 40.48 9906579
20010116 40.82 41.88 40.62 41.88 11509711
20010117 39.30 40.59 39.07 40.59 31304442
20010118 40.59 40.59 39.76 40.22 14540380
20010119 40.20 40.20 39.19 39.39 11006226
20010122 39.32 40.22 38.91 40.18 10981296
20010123 40.18 41.22 40.02 40.96 9562431
20010124 40.41 40.82 39.02 39.53 10034483
20010125 39.49 40.52 38.40 40.41 11446302
20010126 40.43 40.80 39.44 39.60 8010243
20010129 39.60 39.78 39.07 39.59 8333797
20010130 39.39 41.33 39.28 41.11 12533483
20010131 41.11 41.66 40.74 40.83 11050125
20010201 40.93 41.88 40.41 41.17 10255604
20010202 40.89 41.22 39.71 40.12 9008001
20010205 39.97 41.20 39.97 40.51 8916951
20010206 41.00 41.79 40.67 41.21 8347888
20010207 41.00 42.12 41.00 41.29 7597266
20010208 41.65 41.68 41.03 41.35 5697137
20010209 41.44 41.45 40.76 40.84 4719974
20010212 40.77 41.51 40.73 41.51 7375602
20010213 41.51 42.59 41.40 42.12 9151622
20010214 42.12 42.12 40.23 40.95 11402944
20010215 40.91 42.40 40.61 42.35 7598892
20010216 42.35 42.42 41.14 41.78 9510402
20010220 41.78 42.34 41.76 42.01 9374369
20010221 41.81 42.27 41.16 41.17 8631832
20010222 41.57 41.63 40.19 40.79 11755594
20010223 41.05 41.22 40.65 40.85 15190165
20010226 41.07 41.40 40.73 41.20 9102640
20010227 41.55 41.99 40.96 41.81 10312901
20010228 41.81 42.21 41.45 41.72 11305867
20010301 41.72 41.79 40.44 40.55 13572338
20010302 40.53 41.80 40.15 41.19 14419900
20010305 41.51 41.85 41.24 41.51 7186437
20010306 42.00 42.00 41.40 41.53 8573454
20010307 41.55 41.90 41.50 41.78 7894000
20010308 42.14 43.48 41.91 43.36 13126395
20010309 43.25 44.31 42.57 43.07 16238266
20010312 42.92 43.22 41.07 41.37 14863681
20010313 41.77 41.77 39.41 39.85 26826840
20010314 38.85 40.70 38.67 39.78 30578166
20010315 40.48 40.67 39.96 40.42 11409651
20010316 40.81 40.81 39.04 39.22 18261494
20010319 39.22 40.20 38.94 39.95 12741533
20010320 39.95 40.52 38.94 38.94 14878275
20010321 38.94 39.15 37.75 38.34 24285236
20010322 37.37 38.30 36.45 37.67 36419748
20010323 37.83 38.28 36.82 37.65 21136070
20010326 37.56 39.41 37.56 38.49 14722601
20010327 38.48 39.33 38.02 39.00 17638796
20010328 38.35 38.83 37.91 38.79 12082619
20010329 38.49 38.49 37.20 38.04 13478285
20010330 38.13 38.94 37.76 38.44 9989660
20010402 38.33 39.26 37.56 37.76 12542075
20010403 37.50 37.74 36.45 36.97 17616094
20010404 36.96 37.74 35.95 36.49 21756066
20010405 37.37 38.42 37.36 38.20 16000970
20010406 37.87 38.07 37.29 37.74 10061011
20010409 38.41 38.92 38.13 38.69 10687493
20010410 39.04 41.37 38.94 40.17 21011746
20010411 41.07 41.14 39.31 39.52 12363157
20010412 39.22 40.05 39.00 39.86 8804263
20010416 39.86 40.96 39.86 40.88 11058302
20010417 40.51 40.94 40.03 40.29 9903715
20010418 40.92 43.38 40.29 42.92 18485278
20010419 42.83 43.11 42.19 43.11 10403712
20010420 42.37 42.59 41.50 41.63 11745864
20010423 41.66 43.18 41.08 43.03 16162591
20010424 42.99 44.28 42.74 42.96 17027450
20010425 42.96 43.44 42.39 43.30 9081559
20010426 43.42 43.91 42.74 43.60 7045897
20010427 43.48 44.27 43.40 44.02 8570211
20010430 44.02 45.11 43.79 44.03 13630716
20010501 44.03 44.03 43.06 43.48 9502096
20010502 43.85 43.85 42.80 43.12 11664243
20010503 43.20 43.96 42.68 43.57 10856141
20010504 43.20 44.40 42.96 44.40 11311813
20010507 44.12 44.66 43.49 43.62 7930215
20010508 43.62 43.90 42.84 43.05 9756689
20010509 43.05 43.70 43.03 43.26 7048059
20010510 43.42 44.02 43.40 43.68 6335091
20010511 43.68 43.94 43.09 43.43 6107525
20010514 43.43 43.81 43.38 43.77 4434564
20010515 43.77 44.31 43.59 43.72 7684271
20010516 43.81 46.57 43.60 46.55 19330658
20010517 46.37 47.11 45.51 45.89 21725086
20010518 45.93 46.15 45.26 45.64 10603205
20010521 45.66 45.94 45.35 45.66 7548300
20010522 45.74 45.78 44.71 44.88 11623304
20010523 44.74 44.92 44.55 44.75 7563397
20010524 44.84 45.07 43.78 44.13 13802067
20010525 44.24 44.55 44.06 44.06 5647746
20010529 44.14 44.78 43.77 44.42 8386162
20010530 44.05 44.33 43.29 43.53 9098398
20010531 43.53 44.29 43.53 43.99 8418511
20010601 43.79 44.44 42.97 44.29 11521402
20010604 44.16 44.90 43.97 44.51 6464580
20010605 44.59 45.21 44.17 45.07 8369987
20010606 45.24 45.26 44.83 45.10 8107953
20010607 45.05 45.66 44.85 45.18 6183676
20010608 45.07 45.07 44.46 44.55 5205092
20010611 44.57 44.84 44.16 44.64 4583436
20010612 44.64 45.41 44.48 45.28 11008657
20010613 45.40 46.00 45.15 45.24 7594129
20010614 45.23 45.40 44.56 44.80 7421058
20010615 44.87 45.53 44.42 44.84 13665658
20010618 44.88 45.86 44.88 45.34 8789996
20010619 45.34 45.63 44.61 44.65 9166871
20010620 44.65 44.65 43.40 43.99 17656014
20010621 43.66 43.99 42.84 43.16 21104508
20010622 43.34 43.76 43.22 43.32 7867486
20010625 43.40 44.02 42.91 42.91 10192362
20010626 42.66 43.27 42.53 42.66 12401318
20010627 42.99 43.36 42.29 42.40 10085068
20010628 42.97 43.75 42.86 42.98 7919785
20010629 42.98 43.62 42.32 42.32 10991943
20010702 40.53 43.55 40.53 43.50 31286626
20010703 43.04 43.59 42.85 43.34 6643044
20010705 43.09 43.49 42.79 43.19 6674854
20010706 42.99 43.10 42.18 42.51 9019140
20010709 42.29 42.65 41.82 42.60 10616684
20010710 42.51 42.81 41.36 41.42 10336319
20010711 41.21 41.72 40.80 41.45 10584334
20010712 41.55 42.29 41.42 42.11 8400180
20010713 41.92 42.10 41.32 41.63 7522421
20010716 41.30 41.72 40.82 40.82 8461645
20010717 40.82 42.28 40.82 41.86 10973072
20010718 41.86 42.19 41.55 42.19 10155699
20010719 42.56 43.03 41.96 42.53 12258979
20010720 42.53 42.53 41.62 41.92 9685008
20010723 42.38 42.51 41.17 41.29 7449094
20010724 41.36 41.36 39.61 39.71 14121252
20010725 39.81 40.99 39.80 40.94 10115261
20010726 40.95 41.51 40.31 41.35 8107414
20010727 41.35 41.62 41.08 41.35 5893605
20010730 41.36 41.55 40.43 40.53 5638041
20010731 40.86 41.80 40.74 41.50 8815875
20010801 41.36 41.73 40.99 41.17 8651430
20010802 41.42 41.73 41.23 41.28 5941591
20010803 41.38 41.55 40.80 41.45 6041875
20010806 41.21 41.38 40.51 40.57 5047117
20010807 40.73 41.13 40.63 41.12 6084469
20010808 41.12 41.27 39.91 40.13 6955759
20010809 39.94 40.21 39.54 39.88 8398562
20010810 39.97 40.80 39.81 40.75 8875184
20010813 40.53 41.03 40.40 40.99 6000360
20010814 40.90 41.16 40.31 40.47 6250532
20010815 40.56 41.36 40.34 40.67 7687405
20010816 40.80 40.80 39.88 40.44 9414887
20010817 41.14 41.14 40.24 40.31 11172563
20010820 40.31 40.61 39.96 40.28 5975019
20010821 40.52 41.36 39.90 39.97 9930328
20010822 40.36 41.05 39.82 40.85 10971016
20010823 40.85 40.85 40.17 40.30 7970318
20010824 40.34 41.59 39.99 41.14 7479970
20010827 41.47 41.48 41.07 41.12 4840581
20010828 40.94 40.99 40.32 40.66 6556264
20010829 40.69 40.92 39.51 39.71 9683851
20010830 39.46 40.04 38.35 38.76 10719927
20010831 38.85 39.34 38.54 38.72 6323456
20010904 38.72 40.02 38.70 38.89 11585027
20010905 39.07 39.54 38.49 39.06 10862408
20010906 39.06 39.12 38.31 38.65 8796169
20010907 38.24 38.43 37.48 37.49 12655515
20010910 37.49 38.65 37.35 38.02 13565778
20010917 37.78 37.79 35.12 35.51 19100482
20010918 35.52 36.16 34.72 35.02 16223447
20010919 35.15 35.45 32.92 34.39 18055266
20010920 34.39 34.52 33.29 33.60 17248770
20010921 33.60 34.22 31.94 32.35 32852830
20010924 32.35 34.40 32.35 34.10 18726806
20010925 33.85 34.97 33.67 34.64 13895366
20010926 34.78 34.94 34.47 34.74 11513518
20010927 34.74 35.90 34.11 35.83 12024298
20010928 36.45 36.74 36.01 36.60 13156617
20011001 36.45 36.50 35.41 36.03 14061504
20011002 36.03 36.34 35.82 36.16 11151133
20011003 36.04 37.12 35.75 37.05 12360338
20011004 37.05 37.38 36.75 37.06 11674279
20011005 36.97 37.20 36.32 37.10 8756382
20011008 36.97 37.11 36.34 36.62 9815040
20011009 36.63 37.12 36.25 36.62 7893970
20011010 36.67 38.28 36.45 37.88 12097958
20011011 38.46 39.80 38.42 39.48 16797672
20011012 39.23 39.62 38.63 38.87 11278022
20011015 38.57 39.43 38.54 39.36 7507928
20011016 39.36 39.72 39.02 39.50 9241354
20011017 39.91 40.03 38.31 38.37 11840955
20011018 38.37 38.65 37.72 38.30 10790361
20011019 38.10 38.24 37.63 38.01 12139896
20011022 37.57 40.17 37.57 39.95 18716592
20011023 40.17 40.17 39.37 39.58 10954886
20011024 39.73 39.89 39.43 39.69 8390771
20011025 39.63 40.50 39.44 40.43 9370931
20011026 40.40 40.92 40.03 40.85 6697670
20011029 40.40 40.64 39.53 39.63 11262967
20011030 39.54 39.57 38.69 39.19 11178016
20011031 39.58 39.80 38.81 38.83 8539166
20011101 38.92 39.64 38.46 39.53 8842408
20011102 39.61 40.66 39.43 40.25 8211729
20011105 40.88 41.36 40.81 41.10 9445128
20011106 41.10 41.10 40.02 40.69 16894988
20011107 40.69 41.73 40.65 41.09 8868753
20011108 41.10 42.05 41.10 41.44 9342434
20011109 41.35 41.84 41.16 41.49 6976717
20011112 41.30 41.74 40.81 41.27 10511314
20011113 41.49 42.39 41.48 42.19 8326251
20011114 42.77 43.09 42.22 42.73 9814503
20011115 42.73 43.14 42.52 42.64 7747726
20011116 43.06 43.34 42.41 42.78 11448461
20011119 43.06 43.78 42.89 43.42 8624654
20011120 43.02 43.63 43.02 43.32 8268384
20011121 43.31 43.37 42.83 43.02 6774305
20011123 43.09 43.81 43.05 43.73 3160842
20011126 43.72 43.73 43.28 43.62 6489003
20011127 43.56 43.59 43.00 43.35 7438757
20011128 42.98 43.20 42.62 42.74 7764816
20011129 42.74 43.18 42.57 42.97 7260175
20011130 42.96 43.12 42.72 42.73 6584997
20011203 42.66 42.66 42.03 42.47 6207992
20011204 42.70 43.48 42.53 43.42 6813989
20011205 43.63 44.56 43.63 44.33 8467880
20011206 44.08 44.63 44.01 44.32 5848683
20011207 44.12 44.30 43.78 44.12 6460044
20011210 43.92 44.00 42.93 43.11 8248005
20011211 43.37 43.51 42.98 43.20 6506700
20011212 43.21 43.45 42.93 43.26 8166491
20011213 43.17 43.20 42.79 42.90 7018313
20011214 42.90 43.25 42.50 43.19 7358315
20011217 43.00 44.12 43.00 43.75 9289463
20011218 43.82 44.72 43.82 44.57 9668078
20011219 44.16 44.71 44.03 44.68 6347425
20011220 44.64 44.66 44.06 44.19 8854003
20011221 44.19 44.51 43.97 44.45 11288720
20011224 44.45 44.71 44.32 44.54 2492635
20011226 44.54 45.46 44.46 44.99 5602530
20011227 45.00 45.20 44.62 44.81 4432365
20011228 44.75 44.81 44.49 44.72 5481331
20011231 44.72 44.72 44.08 44.09 9244952
20020102 43.65 44.00 43.32 43.69 11495188
20020103 43.60 43.82 43.44 43.54 9909941
20020104 43.51 44.00 43.45 43.67 10900988
20020107 43.63 43.89 43.07 43.15 9441231
20020108 43.22 43.29 42.70 42.91 8220655
20020109 43.00 43.66 42.67 42.76 8421760
20020110 42.50 42.78 41.44 42.22 17320810
20020111 42.22 42.69 41.96 42.44 11238845
20020114 42.44 42.55 41.55 41.68 13679998
20020115 41.68 41.92 40.69 40.84 15937741
20020116 40.46 40.46 37.37 38.67 61081360
20020117 39.05 39.12 37.29 38.98 42511012
20020118 38.95 40.27 38.62 39.83 23241356
20020122 40.15 40.59 39.48 39.69 12581694
20020123 39.77 40.37 39.17 40.08 10888654
20020124 40.02 41.06 40.02 40.82 12281376
20020125 40.76 41.97 40.54 41.48 14581486
20020128 41.23 41.38 40.82 41.22 8204567
20020129 41.21 41.49 40.38 40.52 10073506
20020130 40.24 41.12 39.35 40.97 20522946
20020131 40.97 42.13 40.89 41.40 12134971
20020201 41.40 42.28 41.21 42.24 12726490
20020204 41.99 41.99 40.84 40.84 9019714
20020205 40.99 41.34 40.31 40.53 12671789
20020206 40.74 41.21 40.50 40.91 10591018
20020207 41.12 41.51 40.69 40.84 6966830
20020208 40.69 41.58 40.28 41.47 20106256
20020211 41.21 42.64 41.19 42.52 11842698
20020212 42.52 42.89 42.25 42.58 7257494
20020213 42.78 43.63 42.78 43.19 7958414
20020214 43.26 43.68 42.90 43.60 8495231
20020215 43.77 43.89 42.96 43.08 12030397
20020219 43.06 43.16 42.44 42.51 10630166
20020220 42.67 44.01 42.46 43.79 9690989
20020221 43.85 44.31 43.38 43.38 12127107
20020222 43.38 44.62 43.38 44.50 12694554
20020225 44.50 45.17 44.19 45.04 15130672
20020226 44.84 44.95 44.11 44.61 13652956
20020227 44.67 45.02 44.28 44.50 10946218
20020228 44.54 44.76 44.05 44.10 9241203
20020301 43.83 45.23 43.83 44.99 10295874
20020304 44.86 46.18 44.59 46.00 13904323
20020305 45.51 46.26 44.80 44.93 12962500
20020306 45.21 45.62 45.17 45.46 10019905
20020307 45.37 45.38 44.65 45.30 10080340
20020308 45.39 45.92 45.02 45.44 8394579
20020311 45.25 45.25 44.73 45.06 8524006
20020312 44.50 45.81 44.50 45.36 10218324
20020313 45.39 45.61 44.69 44.69 8847039
20020314 44.93 45.24 44.61 45.10 8112727
20020315 45.12 45.47 44.87 45.40 15157413
20020318 45.81 45.86 45.40 45.70 6896005
20020319 45.85 45.99 45.44 45.51 10178213
20020320 45.47 45.48 44.84 44.84 7360766
20020321 44.87 44.95 43.75 44.24 7492868
20020322 44.11 44.12 43.27 43.52 10077666
20020325 43.70 43.79 43.15 43.27 6551580
20020326 43.21 43.86 43.21 43.62 7540467
20020327 43.70 44.10 43.51 43.74 6526978
20020328 43.32 43.53 42.22 43.01 11073506
20020401 43.06 43.21 42.37 43.10 6337650
20020402 43.11 43.30 42.52 43.00 6440336
20020403 42.39 42.71 42.00 42.22 9771213
20020404 42.28 42.93 42.13 42.68 8152304
20020405 45.02 45.60 44.50 45.60 40746008
20020408 45.22 46.36 45.18 46.23 13989895
20020409 46.23 46.84 45.96 46.71 15591154
20020410 46.41 46.93 46.03 46.80 13859933
20020411 46.80 47.04 46.23 46.31 13508554
20020412 46.56 46.56 45.60 45.70 10171260
20020415 45.92 46.22 45.41 45.45 7834619
20020416 45.81 46.69 45.80 46.52 10038624
20020417 46.37 46.74 45.88 46.19 6363322
20020418 46.15 46.46 45.70 46.25 6234964
20020419 46.46 46.73 45.96 46.70 6458520
20020422 46.83 47.90 46.15 46.75 19755820
20020423 46.65 46.93 46.21 46.48 10114034
20020424 46.45 47.44 46.37 46.93 12717551
20020425 46.74 47.47 46.71 47.47 9237994
20020426 47.47 47.53 46.48 46.52 9804906
20020429 46.27 46.50 45.81 45.86 8173162
20020430 45.86 47.32 45.86 47.04 8332539
20020501 47.04 47.42 46.00 47.12 10360052
20020502 47.11 47.64 47.11 47.55 9933264
20020503 47.19 47.49 46.76 47.49 9552470
20020506 47.16 47.49 46.45 46.45 8604764
20020507 46.36 47.08 46.10 46.48 11806213
20020508 46.97 47.57 46.95 47.19 10525313
20020509 47.09 47.58 47.03 47.23 8033573
20020510 47.27 47.85 47.27 47.45 11038208
20020513 47.48 48.15 47.26 48.05 10490014
20020514 48.30 48.61 47.87 48.61 12615935
20020515 48.43 48.65 48.17 48.43 9341750
20020516 48.43 48.84 48.13 48.39 7002970
20020517 48.23 48.67 48.09 48.64 7843711
20020520 48.55 48.55 47.78 47.96 7130793
20020521 47.98 48.31 47.36 47.48 7603576
20020522 47.59 47.97 47.31 47.81 5573654
20020523 48.17 48.43 47.92 48.17 16412054
20020524 48.38 48.50 47.95 47.96 7951006
20020528 48.36 48.43 47.52 47.53 7241962
20020529 47.79 47.98 46.86 46.86 12644356
20020530 46.86 47.38 46.79 46.90 8657916
20020531 47.08 47.61 47.02 47.02 7899789
20020603 46.93 47.41 46.50 46.65 9666264
20020604 46.65 46.93 46.35 46.89 8613634
20020605 46.86 47.50 46.78 47.13 7716792
20020606 47.23 47.27 46.23 46.32 8541609
20020607 45.70 46.80 45.70 46.65 7899255
20020610 46.64 47.36 46.48 47.23 7915794
20020611 47.23 47.80 46.98 47.04 9040981
20020612 46.95 47.81 46.62 47.81 9150352
20020613 47.72 47.80 46.90 47.16 6292301
20020614 46.86 47.30 46.07 47.25 11008593
20020617 47.23 47.68 46.88 47.65 7762141
20020618 47.75 48.17 47.44 48.17 5822273
20020619 47.99 48.58 47.72 47.89 10459603
20020620 47.74 48.32 47.36 47.54 8445043
20020621 47.12 47.61 46.30 46.48 14904868
20020624 46.49 46.86 45.82 46.53 10873613
20020625 46.85 47.18 45.88 45.96 9348287
20020626 45.27 46.06 44.75 45.89 12584069
20020627 45.97 46.92 45.70 46.92 10529494
20020628 46.54 46.93 46.11 46.11 10708756
20020701 47.14 48.25 47.05 47.76 19955676
20020702 47.76 47.80 46.99 47.15 15302872
20020703 47.15 47.61 46.15 47.27 11943848
20020705 47.80 48.68 47.46 48.68 4889685
20020708 48.58 48.71 48.11 48.41 11971058
20020709 48.41 48.77 47.86 47.98 12176462
20020710 47.98 48.16 46.48 46.48 16567308
20020711 45.81 46.49 45.08 45.51 20531340
20020712 45.88 46.24 45.02 45.31 16034324
20020715 44.95 44.95 43.06 44.57 26293326
20020716 44.05 44.56 43.11 43.45 17157912
20020717 44.16 44.41 43.34 44.03 15101736
20020718 43.99 44.38 43.48 43.73 16873546
20020719 43.73 43.73 40.82 40.82 25947606
20020722 41.16 42.42 40.56 40.86 33634520
20020723 41.61 42.64 41.25 41.90 27035980
20020724 41.90 44.97 41.48 44.88 29532842
20020725 44.80 45.73 43.67 44.97 27715682
20020726 44.97 45.55 44.61 45.30 15442654
20020729 45.62 47.61 45.59 47.48 17693562
20020730 47.46 47.81 46.30 47.04 20948550
20020731 46.65 47.26 46.03 47.17 19808424
20020801 46.95 47.07 45.66 45.78 15445855
20020802 45.58 46.09 44.19 44.94 16962644
20020805 44.63 44.91 43.67 43.75 13205616
20020806 44.38 46.14 44.05 45.48 20651914
20020807 46.11 46.58 44.95 46.41 16759907
20020808 45.86 47.33 45.77 47.31 14741612
20020809 47.03 47.65 46.51 47.29 11122765
20020812 46.86 47.23 46.17 47.10 12768132
20020813 46.86 47.56 46.32 46.48 16079140
20020814 46.48 47.49 45.36 47.43 22231660
20020815 47.42 47.97 46.90 47.53 16571576
20020816 47.44 47.85 46.97 47.45 12186065
20020819 47.36 48.51 47.27 48.47 11916639
20020820 48.17 48.47 47.70 48.32 11947049
20020821 48.47 48.66 47.76 48.40 10974132
20020822 48.28 48.41 47.27 47.81 12621396
20020823 47.33 48.04 47.16 47.45 8523727
20020826 47.54 47.99 46.98 47.82 7530046
20020827 48.29 48.43 47.37 47.68 10588795
20020828 47.40 47.53 46.75 46.96 8215031
20020829 46.67 47.29 46.35 46.84 10158750
20020830 46.82 47.47 46.71 46.95 7694507
20020903 46.46 46.52 45.07 45.10 13536306
20020904 45.13 45.62 44.46 45.34 14908406
20020905 44.72 45.61 44.50 45.37 12576689
20020906 45.49 46.42 45.49 46.08 7936673
20020909 45.99 46.76 45.66 46.62 7372505
20020910 46.62 47.07 46.31 47.04 8329462
20020911 47.78 47.78 46.48 46.56 9261935
20020912 46.50 46.50 45.83 45.97 12306314
20020913 45.97 45.97 44.74 45.03 17255558
20020916 45.11 45.19 44.55 44.74 11183300
20020917 44.74 45.32 43.63 43.84 14798233
20020918 43.84 45.00 43.42 44.47 15639695
20020919 43.87 45.09 43.85 44.04 17036810
20020920 44.41 45.09 44.10 44.89 20649082
20020923 44.30 44.52 43.59 44.15 12540497
20020924 43.59 43.98 42.39 42.51 20494734
20020925 43.03 43.18 41.97 42.58 27046534
20020926 42.58 43.74 42.58 43.50 28586818
20020927 43.50 43.50 42.02 42.29 16228346
20020930 42.29 42.29 40.75 41.32 25410978
20021001 41.62 43.82 41.62 43.70 21805626
20021002 43.70 43.70 42.93 43.01 20042866
20021003 43.02 44.08 42.70 43.22 15974470
20021004 43.22 43.66 42.39 43.03 17470048
20021007 43.03 43.59 41.66 41.67 18987978
20021008 42.18 43.39 41.67 42.75 26191234
20021009 42.38 42.97 41.84 42.46 22002552
20021010 42.21 43.96 42.03 43.80 20922650
20021011 44.19 45.32 44.19 45.32 18848534
20021014 45.06 45.80 44.92 45.45 12800759
20021015 45.84 47.07 45.84 47.07 21182912
20021016 46.97 46.97 46.06 46.34 16186831
20021017 47.08 47.54 46.61 47.00 13852453
20021018 46.60 47.16 46.32 47.09 12958833
20021021 47.02 48.47 46.38 48.47 23942544
20021022 47.50 48.47 47.38 48.40 17607364
20021023 48.02 48.70 47.74 48.61 14789185
20021024 48.76 48.78 47.03 47.25 17410970
20021025 47.07 48.02 46.93 48.00 11734694
20021028 48.22 48.38 46.97 47.11 10748465
20021029 46.97 47.39 46.22 47.25 13377168
20021030 47.25 48.04 46.97 47.85 10657985
20021031 47.85 48.08 47.28 47.70 10440834
20021101 47.61 48.32 47.18 48.12 10203990
20021104 48.51 49.19 48.12 48.21 16181509
20021105 48.24 48.58 47.99 48.41 8898420
20021106 48.47 49.15 47.95 49.03 12679942
20021107 49.04 49.04 48.11 48.32 10421141
20021108 48.24 48.58 47.82 48.21 11175849
20021111 48.21 48.21 47.40 47.48 8639222
20021112 47.56 48.62 47.56 48.03 13951981
20021113 47.65 48.59 47.60 48.35 13165872
20021114 48.48 48.99 48.48 48.85 15982454
20021115 48.47 48.66 48.15 48.66 19907680
20021118 48.67 48.94 47.78 47.91 11502640
20021119 48.00 48.44 47.66 48.11 9938405
20021120 48.01 48.49 47.71 48.48 9974866
20021121 48.49 49.34 48.44 49.34 17225454
20021122 49.34 49.55 48.74 48.87 12150680
20021125 48.63 49.10 48.13 48.46 13188146
20021126 47.75 48.18 47.24 47.24 14151812
20021127 47.80 48.88 47.54 48.83 10956053
20021129 48.78 49.00 48.55 48.91 4215705
20021202 49.08 49.15 47.78 48.35 12048207
20021203 48.07 48.62 48.05 48.29 8274780
20021204 48.22 48.56 47.88 48.22 9351537
20021205 48.28 48.44 47.29 47.42 10012032
20021206 47.07 47.68 46.92 47.50 8453178
20021209 47.50 47.52 46.72 46.73 8701660
20021210 46.84 47.20 46.47 47.12 9863368
20021211 47.12 47.36 46.71 46.98 8442559
20021212 47.20 47.20 46.53 46.58 8320442
20021213 46.43 46.44 45.77 45.87 9267116
20021216 45.92 46.58 45.92 46.58 12981078
20021217 46.50 46.55 45.72 45.77 11090913
20021218 45.48 45.73 45.19 45.53 11786982
20021219 45.43 46.07 45.32 45.32 14952477
20021220 45.65 46.86 45.62 46.76 18511402
20021223 46.67 46.80 46.33 46.54 6437710
20021224 46.41 46.75 46.39 46.49 2712599
20021226 46.50 47.15 46.20 46.42 5474045
20021227 46.42 46.49 45.67 45.71 6164804
20021230 45.71 46.51 45.59 46.31 8052314
20021231 46.41 46.47 45.79 46.45 8240800
20030102 46.45 47.75 46.35 47.75 11569826
20030103 47.56 47.74 47.36 47.56 7312177
20030106 47.35 47.99 47.28 47.91 10153264
20030107 47.58 48.16 47.58 47.87 11470008
20030108 47.76 47.76 47.15 47.35 12226605
20030109 47.46 48.14 47.30 48.10 10098577
20030110 47.61 47.98 47.41 47.70 10576427
20030113 47.69 48.21 47.28 47.67 8422914
20030114 47.73 48.31 47.59 48.21 10799955
20030115 48.21 48.33 47.58 47.85 8723960
20030116 48.08 48.20 47.55 47.71 8313539
20030117 47.31 47.64 47.15 47.58 10758541
20030121 47.80 47.93 47.18 47.33 11790699
20030122 47.33 48.26 47.33 48.03 16514518
20030123 48.03 48.65 47.88 48.58 14004209
20030124 48.31 48.43 47.56 47.59 12689589
20030127 47.42 47.91 47.11 47.12 13017182
20030128 47.18 47.48 47.03 47.40 9684970
20030129 47.21 47.88 46.47 47.69 12572781
20030130 47.59 47.80 46.68 46.68 13336811
20030131 46.58 47.62 46.56 46.92 15561471
20030203 47.32 47.46 46.91 47.08 13528482
20030204 46.82 46.90 46.13 46.37 14047216
20030205 46.70 47.13 46.33 46.39 11263470
20030206 46.48 46.65 46.10 46.34 10122469
20030207 46.52 46.69 45.98 46.14 9553296
20030210 46.14 46.70 45.83 46.58 9818768
20030211 46.89 47.07 46.33 46.36 9724260
20030212 46.50 46.73 46.05 46.05 9965840
20030213 46.14 46.40 45.30 46.11 13624052
20030214 46.40 47.13 46.08 47.12 16523013
20030218 47.13 48.02 47.13 47.69 13942088
20030219 47.82 47.87 47.14 47.54 9093626
20030220 47.59 47.62 47.02 47.15 9402890
20030221 47.40 47.91 47.08 47.91 14020664
20030224 47.91 47.91 47.14 47.22 10445596
20030225 47.22 47.47 46.48 47.47 15869892
20030226 47.47 47.59 47.04 47.13 10247011
20030227 47.44 47.84 47.15 47.65 11564029
20030228 47.74 47.98 46.93 47.35 12613090
20030303 47.53 47.96 47.12 47.12 8341649
20030304 47.15 47.23 46.53 46.72 11349028
20030305 46.77 47.25 46.52 47.25 12421919
20030306 47.15 47.26 46.46 46.63 12404973
20030307 46.45 47.16 46.20 47.02 15025242
20030310 46.68 46.85 45.88 45.96 11753612
20030311 45.96 46.39 45.68 45.70 13210965
20030312 45.76 45.98 45.12 45.87 15532562
20030313 46.45 47.40 46.27 47.37 18089284
20030314 47.47 47.84 47.10 47.42 15458953
20030317 47.32 48.97 47.03 48.91 20640180
20030318 48.52 49.09 48.44 49.09 16300955
20030319 49.09 49.09 48.33 49.00 15582870
20030320 49.00 49.56 48.26 49.33 18976298
20030321 49.64 50.97 49.33 50.75 24451432
20030324 49.89 50.09 49.21 49.32 18555826
20030325 49.32 50.38 49.21 49.97 17111184
20030326 49.97 49.99 49.38 49.75 12781491
20030327 49.30 50.09 49.05 49.72 11699597
20030328 49.72 49.82 49.12 49.29 10347098
20030331 48.31 49.47 48.31 49.11 14559758
20030401 49.11 49.72 48.95 49.41 15753918
20030402 49.97 50.80 49.94 50.48 14568760
20030403 50.48 50.96 50.28 50.55 12394382
20030404 50.56 50.83 50.07 50.60 14057734
20030407 50.97 51.65 49.95 50.06 20274782
20030408 50.07 50.57 49.94 50.41 12868868
20030409 50.41 50.88 49.68 49.71 12276819
20030410 49.71 50.34 49.67 50.15 9359466
20030411 50.15 50.79 49.97 50.20 11889710
20030414 50.20 50.51 49.82 50.32 11172684
20030415 50.23 50.51 49.75 50.47 13296754
20030416 50.47 50.47 48.39 48.72 27867102
20030417 48.72 49.27 48.34 49.09 19371880
20030421 49.11 49.54 48.82 49.03 16081187
20030422 48.47 49.03 48.19 49.00 19149994
20030423 48.95 48.97 48.16 48.27 15792576
20030424 48.27 48.27 47.40 47.48 19909916
20030425 47.28 47.48 46.30 46.42 19179120
20030428 46.50 47.98 46.32 47.89 18349298
20030429 47.89 48.19 47.60 47.95 11761026
20030430 47.95 47.95 47.32 47.60 17018510
20030501 47.60 47.60 46.90 47.17 12023689
20030502 46.83 47.72 46.82 47.64 10769158
20030505 47.64 47.79 46.88 47.14 10216826
20030506 47.14 47.14 46.02 46.39 20303380
20030507 46.39 46.39 45.72 45.89 17461754
20030508 45.89 46.87 45.51 46.48 17487172
20030509 46.55 46.73 46.26 46.38 14637074
20030512 46.39 47.17 45.93 47.00 12049637
20030513 46.67 47.02 46.41 46.63 9908621
20030514 46.83 46.87 46.18 46.51 10290964
20030515 46.54 47.58 46.54 47.53 14116515
20030516 47.53 47.70 47.25 47.38 13505931
20030519 47.28 47.38 46.80 46.82 9635897
20030520 47.15 47.19 46.63 47.12 11934193
20030521 47.00 47.12 46.39 46.68 10884335
20030522 46.77 47.44 46.75 47.25 12312481
20030523 47.34 47.34 46.72 46.77 6872427
20030527 46.77 47.86 46.44 47.75 10379413
20030528 47.99 47.99 47.16 47.34 11106162
20030529 47.43 47.71 46.60 46.70 11752103
20030530 46.96 47.91 46.92 47.89 14196958
20030602 48.19 48.35 47.28 47.33 11374468
20030603 47.37 47.84 47.33 47.78 8062373
20030604 47.71 48.32 47.49 48.09 10273781
20030605 47.64 47.98 47.14 47.58 10556875
20030606 48.19 48.66 47.86 47.86 14717197
20030609 47.87 48.27 47.36 47.79 7833679
20030610 48.07 48.09 47.35 47.79 7884911
20030611 47.72 48.45 47.71 48.45 7705336
20030612 48.66 48.81 47.90 48.61 9066406
20030613 48.66 48.71 48.29 48.39 10425363
20030616 48.63 49.41 48.60 49.41 10990495
20030617 49.41 49.41 48.85 49.26 10456525
20030618 49.41 49.97 49.05 49.89 16128442
20030619 49.89 50.70 49.55 49.76 16997794
20030620 50.00 50.09 49.30 49.52 18253232
20030623 49.52 49.52 48.87 49.06 9681713
20030624 49.06 49.44 49.04 49.20 7975754
20030625 49.20 49.70 48.85 48.96 10069383
20030626 48.87 49.43 48.82 49.34 7559564
20030627 49.32 49.36 48.57 48.70 7279110
20030630 48.75 49.04 48.39 48.84 9532244
20030701 48.84 48.84 48.10 48.80 9074328
20030702 48.81 49.19 48.73 49.19 6239162
20030703 48.85 49.05 48.47 48.61 5460125
20030707 48.99 49.60 48.96 49.27 13515103
20030708 49.18 49.32 48.62 49.15 10357230
20030709 49.17 49.25 48.69 48.97 7584915
20030710 48.85 49.17 48.67 48.81 9243868
20030711 48.81 49.16 48.71 48.94 6052721
20030714 49.35 49.58 48.70 48.83 10262690
20030715 49.21 49.21 48.30 48.50 11251406
20030716 48.55 48.61 48.07 48.33 7499353
20030717 48.09 48.45 48.02 48.21 10163395
20030718 48.66 49.30 48.30 49.30 16230905
20030721 50.16 51.78 50.16 51.63 34638888
20030722 51.64 52.17 51.22 52.12 19406206
20030723 52.12 52.54 51.51 52.54 10670958
20030724 52.64 53.03 52.50 52.77 18196720
20030725 52.77 53.58 52.61 53.54 14008933
20030728 53.32 53.49 53.11 53.39 15212083
20030729 53.22 53.34 52.75 52.84 10633458
20030730 52.85 53.00 52.51 52.79 10180825
20030731 52.86 53.64 52.86 53.09 11402989
20030801 52.79 53.11 52.60 52.64 9669037
20030804 52.64 53.17 52.27 53.06 9451435
20030805 52.98 53.14 52.56 52.62 8709369
20030806 52.52 52.75 52.27 52.34 9109715
20030807 52.24 52.65 52.17 52.58 8787537
20030808 52.58 53.00 52.45 53.00 7152352
20030811 53.00 53.73 52.87 53.73 14682338
20030812 53.77 54.55 53.61 54.52 13857351
20030813 54.52 54.85 54.52 54.72 14189036
20030814 54.26 54.26 53.24 53.82 17222262
20030815 54.09 54.09 53.54 54.02 6611515
20030818 53.96 54.85 53.96 54.66 9579250
20030819 54.66 54.78 54.23 54.70 8612716
20030820 54.82 54.82 54.32 54.59 7756764
20030821 54.67 55.19 54.65 54.92 8501877
20030822 55.30 55.30 54.47 54.47 10636041
20030825 54.53 54.63 54.23 54.41 6024666
20030826 54.42 54.81 54.13 54.71 6218585
20030827 54.61 54.69 54.24 54.26 6594303
20030828 54.16 54.27 53.66 53.99 7295152
20030829 53.99 54.18 53.74 54.07 5929814
20030902 53.52 53.74 53.11 53.19 17221912
20030903 53.19 54.21 53.11 54.13 15751711
20030904 54.13 54.18 53.04 53.14 14868536
20030905 52.93 53.02 52.24 52.63 13877335
20030908 52.83 52.83 52.05 52.37 13512156
20030909 52.22 52.87 52.11 52.15 11304218
20030910 52.15 52.34 51.74 51.85 10325665
20030911 51.87 53.00 51.87 52.71 11155090
20030912 52.51 52.85 52.28 52.46 11503407
20030915 52.59 52.80 52.17 52.54 9430897
20030916 52.63 53.44 52.62 53.44 8560369
20030917 53.44 53.72 53.21 53.24 9259637
20030918 53.33 53.95 53.24 53.84 7896934
20030919 53.84 54.26 53.34 53.89 13256583
20030922 53.53 54.13 53.53 53.94 10473212
20030923 53.89 54.27 53.86 54.18 7634511
20030924 54.14 54.17 53.50 53.57 8403336
20030925 53.57 53.96 53.52 53.75 9523641
20030926 54.33 54.79 54.22 54.44 16693905
20030929 54.35 54.35 53.14 53.34 46075280
20030930 53.06 53.34 52.33 52.43 6851984
20031001 53.09 53.86 52.98 53.82 5860915
20031002 53.89 54.27 53.55 54.11 3786297
20031003 55.53 56.21 55.35 55.44 7351273
20031006 55.44 55.79 55.05 55.37 3666020
20031007 55.29 55.66 55.03 55.64 2919326
20031008 55.65 55.65 55.00 55.19 2687861
20031009 55.72 56.39 55.61 56.28 4942434
20031010 56.17 56.67 56.10 56.20 3747961
20031013 56.59 56.82 56.28 56.57 2557176
20031014 56.42 56.68 55.97 56.68 2782581
20031015 56.74 56.75 55.81 55.94 3651133
20031016 56.02 56.40 55.62 55.86 4148446
20031017 55.94 56.27 55.63 56.21 4050301
20031020 57.46 57.46 55.76 57.30 7448364
20031021 57.67 57.73 57.14 57.31 4260029
20031022 57.30 57.83 57.02 57.55 4906074
20031023 57.55 57.80 57.14 57.64 3076490
20031024 57.64 57.79 57.04 57.45 2849241
20031027 57.45 57.79 57.33 57.49 2961350
20031028 57.86 58.71 57.61 58.64 4426283
20031029 58.64 59.09 58.22 58.88 3176611
20031030 58.88 59.56 58.88 59.25 3394243
20031031 59.25 60.19 59.23 59.87 4037786
20031103 59.94 60.22 59.56 59.81 3699086
20031104 59.70 60.57 59.58 60.35 3824369
20031105 60.35 60.73 59.68 60.10 3592773
20031106 59.60 60.53 59.60 60.42 3119041
20031107 60.46 60.64 59.86 60.00 2776916
20031110 60.00 60.16 59.70 59.85 2292777
20031111 59.85 59.94 59.37 59.59 2961482
20031112 59.59 59.96 59.25 59.89 2681933
20031113 59.80 60.53 59.50 60.46 2541631
20031114 60.64 60.85 59.37 59.61 3241295
20031117 59.61 59.61 58.71 59.35 3287535
20031118 59.35 59.75 58.49 58.61 3796045
20031119 58.66 58.69 58.20 58.59 4181218
20031120 58.01 59.06 57.94 58.55 3733254
20031121 58.68 59.26 58.51 59.09 2689359
20031124 59.42 60.72 59.33 60.65 3689179
20031125 60.61 60.61 59.92 60.35 2805974
20031126 60.57 60.61 59.96 60.44 2044370
20031128 59.96 60.41 59.88 60.26 931739
20031201 60.61 62.24 60.53 62.22 4449603
20031202 62.04 62.12 61.58 61.71 3487693
20031203 61.64 62.24 61.57 61.74 3805925
20031204 61.54 62.03 61.48 61.98 2779346
20031205 61.66 62.08 61.50 61.55 2663649
20031208 61.60 62.50 61.55 62.47 3143358
20031209 62.59 63.12 62.33 62.53 3714364
20031210 62.59 62.60 61.50 61.70 2904094
20031211 61.89 62.28 61.60 61.93 3509599
20031212 62.18 62.59 61.60 62.11 2936494
20031215 62.92 63.61 62.32 62.51 4669978
20031216 62.51 63.37 62.51 63.26 3232950
20031217 63.27 63.66 62.91 63.62 2652761
20031218 63.66 63.66 63.20 63.60 3820092
20031219 63.69 64.60 63.69 64.09 5970713
20031222 64.33 65.10 64.30 64.99 3751880
20031223 64.91 64.92 64.10 64.50 3210257
20031224 64.50 64.56 64.20 64.22 1006640
20031226 64.29 64.52 64.10 64.20 1146736
20031229 64.13 64.49 63.71 64.42 3077770
20031230 64.34 64.50 64.05 64.25 1914768
20031231 64.40 64.86 64.34 64.82 2133307
20040102 64.80 64.94 63.36 63.56 3399674
20040105 63.72 64.80 63.52 64.77 3915850
20040106 64.42 64.77 64.34 64.57 3913095
20040107 64.13 64.23 63.05 63.46 5632150
20040108 63.46 63.46 62.80 63.03 4577105
20040109 62.78 63.43 62.53 62.82 4342695
20040112 62.92 63.51 62.69 63.40 3727088
20040113 63.31 63.62 62.90 63.18 2832996
20040114 63.37 64.01 63.35 63.81 2739337
20040115 63.81 64.44 63.35 64.27 3410037
20040116 64.76 65.46 64.65 65.16 4769409
20040120 65.71 65.71 61.06 61.30 12772948
20040121 61.71 62.99 61.06 62.32 10116513
20040122 62.50 63.09 62.32 62.60 4991751
20040123 63.01 63.03 62.32 62.48 3454637
20040126 62.48 63.01 62.44 62.87 3837800
20040127 63.02 63.36 62.51 62.59 3774311
20040128 62.70 63.00 60.65 60.99 5618770
20040129 61.00 61.18 60.35 60.62 6153178
20040130 60.38 60.49 59.77 60.29 4446455
20040202 60.14 60.68 59.13 59.46 5193499
20040203 60.30 60.44 59.16 60.15 4923015
20040204 60.15 60.85 59.81 60.57 4536310
20040205 60.30 60.59 59.99 60.22 3417645
20040206 60.22 61.06 60.22 60.84 3566267
20040209 60.83 61.17 60.40 60.52 2724252
20040210 60.64 62.05 60.30 61.94 4391623
20040211 61.56 62.10 61.55 62.05 3728007
20040212 62.05 62.06 61.65 61.73 2700509
20040213 61.79 61.81 60.74 60.74 3724465
20040217 61.29 61.54 60.80 61.23 3535441
20040218 61.41 61.51 60.65 61.00 2984317
20040219 61.25 61.46 60.44 60.57 3151730
20040220 60.79 61.45 60.61 61.03 3130836
20040223 61.07 61.74 60.96 61.60 2951017
20040224 61.45 61.81 60.60 60.86 3163222
20040225 60.53 61.03 59.88 60.17 4044949
20040226 59.98 60.53 59.73 59.87 4599032
20040227 59.92 60.37 59.42 59.75 3847892
20040301 60.09 60.57 59.80 60.33 3088134
20040302 60.46 60.71 59.97 59.97 2894864
20040303 59.98 60.81 59.97 60.46 3705943
20040304 60.50 60.76 60.03 60.41 2548154
20040305 60.34 60.88 60.04 60.24 3725531
20040308 60.20 60.32 59.39 59.48 3104065
20040309 59.48 59.84 59.16 59.62 3400760
20040310 59.55 59.81 58.05 58.20 5465741
20040311 57.64 58.89 57.53 57.70 5742586
20040312 57.70 58.43 57.43 58.37 4341382
20040315 58.28 58.28 56.93 57.33 4536088
20040316 59.20 60.76 59.20 60.35 9771734
20040317 60.84 61.09 60.36 60.92 4850543
20040318 60.66 61.45 60.27 61.17 4640820
20040319 61.17 61.71 61.03 61.08 4671508
20040322 60.57 61.25 60.51 61.04 5038197
20040323 61.26 61.64 60.88 60.96 4191598
20040324 60.96 61.38 60.59 60.83 3420610
20040325 61.26 62.04 60.66 62.04 4192251
20040326 61.72 61.90 60.88 61.25 3415778
20040329 61.26 61.94 61.25 61.87 3462528
20040330 61.70 62.62 61.56 62.55 3918540
20040331 62.74 62.78 62.03 62.69 3899866
20040401 62.69 62.79 61.95 62.07 3742638
20040402 62.79 62.91 62.18 62.62 3772543
20040405 62.72 63.38 62.66 63.37 2921635
20040406 63.06 63.47 62.87 63.43 2158612
20040407 63.27 63.55 63.01 63.37 3855727
20040408 63.52 63.74 62.86 63.12 3056793
20040412 63.28 64.03 63.25 64.03 1975659
20040413 63.96 64.06 63.03 63.09 3131228
20040414 62.52 63.54 62.49 63.30 2430756
20040415 63.30 63.65 62.87 63.44 2713217
20040416 63.79 64.19 63.24 64.12 2917848
20040419 64.29 65.18 63.38 64.14 6886141
20040420 64.32 65.02 63.70 63.71 3558249
20040421 63.71 64.62 63.48 64.29 2854513
20040422 64.16 66.76 64.16 66.58 6254620
20040423 66.09 67.92 65.86 67.31 6604072
20040426 67.01 67.59 67.00 67.20 3798791
20040427 66.84 67.82 66.84 67.68 4193165
20040428 67.31 67.43 66.32 66.41 3523513
20040429 66.41 67.00 65.81 65.95 4134923
20040430 65.89 66.88 65.87 66.22 3905742
20040503 66.24 67.12 66.06 66.64 2998681
20040504 66.19 66.81 65.87 66.24 3751388
20040505 66.24 66.51 65.63 65.66 3190384
20040506 65.18 65.51 64.35 64.91 3681915
20040507 64.67 65.60 64.41 64.65 2929470
20040510 64.06 64.29 63.47 63.97 4034371
20040511 64.68 65.24 64.00 64.44 3585280
20040512 64.02 65.40 63.95 65.36 3675647
20040513 65.09 65.47 64.51 64.72 3277355
20040514 64.33 64.77 63.83 64.18 3572614
20040517 63.38 64.24 63.37 63.73 3623151
20040518 63.80 64.02 63.33 63.65 3863040
20040519 63.84 64.94 63.23 63.30 3351965
20040520 63.41 63.65 63.09 63.22 3172145
20040521 63.41 64.30 63.39 63.77 2567673
20040524 63.78 64.57 63.40 63.49 2921203
20040525 63.48 64.53 62.81 64.33 4034191
20040526 64.39 64.84 64.24 64.60 2388633
20040527 65.03 65.97 64.92 65.34 3566372
20040528 65.37 65.57 64.80 65.04 2146142
20040601 64.70 65.61 64.61 65.24 3075279
20040602 65.72 66.04 65.22 65.84 2382912
20040603 65.73 66.06 65.20 65.20 2120528
20040604 65.60 65.87 65.18 65.27 2259781
20040607 65.27 65.76 65.10 65.51 3176566
20040608 65.22 66.29 65.21 66.24 2535818
20040609 66.14 66.38 65.69 65.69 2296187
20040610 65.71 66.35 65.71 66.31 2152513
20040614 65.84 66.10 65.28 65.49 2568583
20040615 66.10 66.16 65.40 65.80 2505783
20040616 65.80 65.94 65.40 65.57 3083600
20040617 65.37 66.33 65.37 66.09 1947599
20040618 66.09 67.37 66.09 66.98 4813932
20040621 66.83 67.60 66.83 67.13 3158493
20040622 67.52 68.83 67.13 68.83 4937063
20040623 68.47 68.99 68.10 68.87 3886876
20040624 68.57 68.70 68.04 68.13 2438952
20040625 68.14 68.72 67.73 68.19 3821475
20040628 68.49 68.88 67.90 68.21 2425559
20040629 68.21 69.22 68.07 69.07 3351575
20040630 69.08 69.44 68.57 69.23 3991413
20040701 69.22 69.30 67.52 67.81 3415936
20040702 67.93 67.98 67.23 67.30 2225846
20040706 66.97 67.66 66.91 67.33 2998176
20040707 67.33 68.02 67.20 68.01 3191128
20040708 68.01 68.45 67.40 67.48 3047194
20040709 67.83 68.21 67.14 67.41 2316081
20040712 67.50 67.68 66.87 67.60 2088022
20040713 67.26 67.59 67.03 67.20 2963070
20040714 66.58 68.20 66.58 67.83 2658689
20040715 67.83 68.60 67.82 68.16 2696785
20040716 68.68 68.68 67.51 67.56 3309058
20040719 65.76 65.77 63.22 63.87 13680517
20040720 64.18 65.37 64.04 65.37 6465601
20040721 65.53 65.53 64.18 64.28 4625010
20040722 63.85 64.68 63.84 64.37 4896496
20040723 64.37 64.41 63.30 63.54 3562081
20040726 63.54 63.84 62.58 62.78 4356255
20040727 63.05 64.19 62.76 63.87 3626702
20040728 63.87 63.87 62.10 63.06 5843056
20040729 63.60 63.60 62.76 63.16 3670129
20040730 63.16 63.53 63.01 63.34 2451304
20040802 63.30 64.49 62.99 64.26 3136129
20040803 64.04 64.10 63.38 63.78 2309970
20040804 63.37 64.34 63.16 63.97 2624233
20040805 63.70 64.35 62.67 62.74 3351185
20040806 62.11 62.44 61.26 61.43 4197888
20040809 61.37 62.04 61.04 61.11 3324141
20040810 61.53 61.64 60.25 61.23 5176563
20040811 60.99 61.14 60.14 60.94 4422306
20040812 60.77 60.91 59.80 59.83 4143799
20040813 60.11 60.37 59.37 59.73 2731371
20040816 60.11 60.40 59.80 60.17 3775577
20040817 60.11 60.76 60.11 60.51 3742161
20040818 60.42 61.81 60.12 61.81 3568562
20040819 61.62 61.93 61.48 61.80 2898130
20040820 61.50 62.16 61.46 62.02 2310402
20040823 61.96 62.54 61.81 62.09 2023462
20040824 62.35 62.54 61.95 62.26 1729922
20040825 62.08 62.85 61.58 62.74 2711237
20040826 62.76 63.34 62.61 62.79 2092447
20040827 62.54 63.12 62.41 62.95 1468479
20040830 62.97 63.19 62.67 62.82 1916814
20040831 62.88 63.71 62.71 63.63 3246159
20040901 63.45 64.21 63.45 64.02 2658949
20040902 63.94 64.59 63.59 64.55 2924921
20040903 64.57 65.03 64.41 64.86 2302248
20040907 65.06 65.36 64.72 65.07 2827980
20040908 65.07 65.07 64.40 64.79 2918191
20040909 64.98 65.12 64.71 64.79 2306389
20040910 64.82 65.45 64.54 65.43 2385987
20040913 65.43 65.64 65.11 65.40 2953136
20040914 65.40 65.43 64.79 64.84 2893470
20040915 64.84 64.84 63.36 63.36 4806920
20040916 63.51 63.91 63.29 63.39 3023027
20040917 63.39 63.94 63.15 63.60 4617568
20040920 63.47 63.55 62.47 62.54 3609072
20040921 62.79 63.20 62.12 63.02 3919180
20040922 62.74 62.74 61.83 61.99 3825215
20040923 61.83 61.92 60.81 60.81 5144983
20040924 60.94 61.35 60.79 60.79 4121733
20040927 60.79 60.79 60.03 60.03 4280022
20040928 60.47 61.23 60.20 61.09 5333299
20040929 60.92 61.12 60.50 60.87 3487023
20040930 60.79 62.07 60.66 61.79 5325275
20041001 61.81 62.39 61.57 61.57 4635817
20041004 61.93 62.08 60.99 60.99 3864044
20041005 61.00 61.02 60.34 60.85 3819650
20041006 61.53 62.78 61.23 62.69 4471704
20041007 63.33 63.33 61.54 61.55 3447806
20041008 61.63 61.63 60.91 61.24 3384387
20041011 61.42 61.72 61.21 61.21 2018803
20041012 61.15 61.19 60.68 60.75 2899812
20041013 61.39 61.50 59.56 60.25 4848724
20041014 60.38 60.52 59.72 59.96 3921639
20041015 60.00 60.69 60.00 60.25 4148783
20041018 57.95 59.20 56.64 58.80 18728348
20041019 59.34 59.50 58.14 58.25 6338818
20041020 58.36 59.58 57.82 59.34 6920592
20041021 59.45 60.09 59.15 59.96 5258102
20041022 60.15 60.27 58.41 58.63 5183034
20041025 58.23 58.77 57.99 58.39 3787811
20041026 58.26 58.92 58.15 58.89 4714767
20041027 58.57 60.12 58.32 59.93 4574080
20041028 59.52 60.12 59.42 59.61 2915602
20041029 59.45 60.06 59.45 59.93 2734016
20041101 59.88 59.88 58.83 59.42 3760373
20041102 58.99 60.07 58.41 58.63 5038206
20041103 58.72 60.03 58.02 58.17 7179705
20041104 58.36 60.38 57.99 60.33 8073657
20041105 60.65 63.06 60.65 62.89 8731923
20041108 62.89 63.19 62.45 62.88 3842688
20041109 63.07 63.24 62.44 62.73 2728710
20041110 62.68 62.82 62.23 62.47 3716109
20041111 62.85 63.37 62.51 63.26 3297153
20041112 63.36 63.88 63.28 63.88 3464632
20041115 63.97 64.05 63.38 63.57 3953478
20041116 63.51 63.52 63.02 63.18 3656831
20041117 63.62 64.33 63.40 63.81 3633644
20041118 63.64 64.06 63.64 63.92 2816818
20041119 63.77 63.83 62.68 62.82 3312919
20041122 62.82 62.82 62.37 62.66 3623464
20041123 62.66 62.67 62.12 62.27 3819456
20041124 62.22 62.46 62.12 62.28 3370904
20041126 62.08 62.43 62.08 62.21 1467168
20041129 62.24 62.59 61.59 62.08 4016350
20041130 62.08 62.48 61.66 61.77 5549493
20041201 61.70 62.43 61.70 62.43 4940127
20041202 62.24 62.67 61.77 62.01 3842393
20041203 62.18 63.50 61.98 62.92 6366705
20041206 62.67 62.74 62.29 62.37 3103139
20041207 62.57 62.85 61.19 61.21 4517862
20041208 61.31 61.78 61.27 61.49 3109067
20041209 61.35 61.53 60.94 61.28 4968089
20041210 61.00 61.45 60.96 61.15 3435848
20041213 61.35 61.66 60.63 60.90 5012159
20041214 60.92 61.46 60.88 60.92 4393773
20041215 61.21 61.65 61.08 61.38 5391256
20041216 61.42 62.55 61.31 62.01 6254857
20041217 62.39 62.78 62.12 62.57 8109241
20041220 62.25 63.12 62.25 62.67 4562705
20041221 62.68 63.00 62.55 62.94 3621789
20041222 62.86 63.38 62.67 63.26 3712376
20041223 63.53 64.40 63.53 64.06 3905791
20041227 64.09 64.40 63.75 63.75 2855476
20041228 63.95 64.41 63.87 64.40 2732932
20041229 64.22 64.40 64.02 64.21 2184387
20041230 64.18 64.44 64.14 64.22 1638677
20041231 64.20 64.23 63.69 63.69 1856575
20050103 63.77 64.72 63.68 63.95 4113122
20050104 63.95 64.43 63.38 63.43 4696330
20050105 63.40 63.60 62.65 62.65 3730803
20050106 62.77 63.95 62.72 63.22 3884400
20050107 63.25 64.26 63.05 63.87 4243268
20050110 63.87 65.42 63.87 65.14 5597170
20050111 65.15 65.96 65.07 65.74 6129866
20050112 65.64 65.96 65.19 65.93 5390741
20050113 65.70 66.35 64.81 65.03 5376438
20050114 65.03 65.38 64.49 65.17 3971637
20050118 65.18 65.96 63.34 63.65 9227979
20050119 64.02 64.25 63.71 63.77 6285654
20050120 64.18 64.84 63.70 64.37 4167242
20050121 64.22 64.51 63.00 63.07 5488673
20050124 63.25 63.61 62.70 63.34 5213949
20050125 63.75 64.43 63.64 64.27 4484746
20050126 64.39 65.12 64.39 64.74 3761986
20050127 64.41 64.80 63.98 64.33 3304027
20050128 64.33 64.72 64.25 64.61 2637192
20050131 64.88 65.58 64.88 65.47 3608904
20050201 65.46 65.73 65.03 65.25 3878859
20050202 65.01 65.03 64.58 64.68 3747167
20050203 64.72 64.94 64.37 64.68 2982271
20050204 64.84 65.35 64.74 65.25 3158677
20050207 65.23 65.58 65.00 65.10 2210159
20050208 64.84 65.65 64.62 65.45 2602915
20050209 65.45 65.48 64.57 64.68 2294689
20050210 64.72 65.25 64.68 65.11 2468002
20050211 65.17 65.59 64.60 65.22 3322068
20050214 65.55 65.93 65.30 65.66 2593251
20050215 65.96 66.79 65.75 66.73 4836784
20050216 66.35 67.50 66.25 67.36 3817137
20050217 67.11 67.36 66.52 66.52 3754512
20050218 66.57 67.13 66.35 66.39 3810436
20050222 66.27 66.62 65.07 65.24 3852057
20050223 65.27 65.74 65.06 65.45 3946921
20050224 65.34 65.73 64.71 65.73 3451761
20050225 65.67 66.21 65.27 65.98 2887493
20050228 65.98 66.01 65.31 65.47 2773640
20050301 65.48 66.30 65.25 65.88 2935958
20050302 65.83 66.37 65.53 65.95 2798129
20050303 66.27 66.27 65.14 66.22 3093661
20050304 66.46 67.61 66.38 67.43 3726906
20050307 67.43 68.21 67.35 67.63 4641196
20050308 67.40 67.75 67.15 67.37 3457915
20050309 67.23 67.72 67.11 67.17 3287135
20050310 67.15 67.68 66.48 67.58 3235465
20050311 67.58 67.85 66.69 66.79 3072249
20050314 66.88 67.47 66.50 67.00 3307520
20050315 67.08 67.67 66.97 66.97 2819797
20050316 66.80 67.77 66.80 67.08 3537279
20050317 66.97 67.43 66.63 67.05 2558883
20050318 67.39 67.89 66.73 67.20 6750306
20050321 67.08 67.23 66.54 66.82 2173601
20050322 66.67 67.62 66.56 66.59 2675429
20050323 66.41 66.69 66.00 66.35 3033913
20050324 66.49 66.80 66.21 66.51 2363742
20050328 66.52 66.89 66.39 66.43 2001795
20050329 66.44 67.12 65.98 66.02 3529330
20050330 66.18 67.14 66.18 67.06 2562985
20050331 67.04 67.54 66.74 66.83 3345600
20050401 67.08 67.24 66.35 66.39 2940830
20050404 66.48 66.62 65.96 66.06 3139561
20050405 66.05 66.30 65.40 65.88 3671005
20050406 66.30 66.78 66.11 66.16 2991859
20050407 66.37 66.61 66.13 66.42 2733381
20050408 66.30 66.57 65.91 65.94 2129240
20050411 66.10 66.20 65.66 65.88 2036028
20050412 65.70 66.66 65.15 66.49 2957883
20050413 66.27 66.57 65.36 65.69 2941984
20050414 65.44 65.46 64.08 64.25 4111290
20050415 64.26 64.33 62.79 63.07 5944357
20050418 62.40 62.40 58.79 59.20 16971220
20050419 59.67 60.99 59.67 60.00 9167128
20050420 60.19 60.52 58.89 59.20 6310278
20050421 59.98 61.01 59.52 60.75 4689789
20050422 60.77 60.77 59.57 60.10 3482019
20050425 60.58 61.02 60.22 60.45 3155716
20050426 60.46 60.70 59.38 59.38 3493686
20050427 59.17 59.93 58.71 59.74 3526124
20050428 59.20 59.29 58.58 58.68 4120009
20050429 59.05 59.74 58.46 59.64 3789731
20050502 59.64 60.17 59.47 59.96 3634208
20050503 59.93 60.28 59.49 59.87 4027951
20050504 59.82 60.55 59.42 60.33 3863197
20050505 60.33 60.80 60.13 60.42 3333804
20050506 60.51 61.02 60.19 60.31 2931214
20050509 60.20 60.63 59.90 60.63 2962627
20050510 60.51 60.51 59.27 59.75 4957883
20050511 59.89 60.12 59.28 60.05 3597924
20050512 60.24 60.25 59.01 59.10 3040837
20050513 59.33 59.49 58.57 58.97 3274185
20050516 59.25 59.78 59.02 59.60 2476826
20050517 59.32 60.17 59.08 60.06 3095456
20050518 60.37 61.49 60.19 61.25 2865625
20050519 61.25 61.31 60.82 61.06 2794982
20050520 61.01 61.01 59.88 60.43 4418619
20050523 60.62 62.13 60.46 61.59 3777606
20050524 61.26 61.55 61.13 61.32 2886282
20050525 61.31 61.31 60.38 60.43 3302361
20050526 61.01 61.01 60.03 60.37 3890838
20050527 60.33 60.74 60.33 60.37 1927631
20050531 60.39 60.61 60.11 60.11 4255146
20050601 60.21 61.01 59.96 60.39 2659817
20050602 60.39 60.48 59.87 60.05 2829793
20050603 60.06 60.27 59.41 59.60 2939838
20050606 59.49 59.80 59.27 59.73 2054380
20050607 59.99 60.73 59.77 59.87 3474887
20050608 60.32 60.36 59.88 60.04 2604731
20050609 60.04 60.41 59.44 59.74 3469532
20050610 60.02 60.06 59.13 59.44 3540940
20050613 59.57 60.35 59.29 59.67 3259899
20050614 60.08 60.42 59.88 60.12 3013414
20050615 60.31 60.42 59.44 59.70 3331179
20050616 59.70 60.37 59.41 60.13 2927342
20050617 60.91 61.60 60.27 60.32 5023291
20050620 60.78 61.08 60.46 60.53 2908852
20050621 60.70 61.16 60.39 60.53 3598831
20050622 61.05 61.57 60.64 61.08 5072257
20050623 61.33 61.37 59.27 59.50 6040344
20050624 59.41 59.84 59.05 59.19 5105665
20050627 59.35 59.85 59.21 59.44 2910765
20050628 59.84 60.56 59.64 60.46 3835625
20050629 60.44 60.45 59.58 59.63 2837317
20050630 58.03 58.46 56.66 56.70 18817130
20050701 56.71 57.34 55.70 57.25 11305402
20050705 57.28 57.93 57.25 57.73 5099672
20050706 57.74 57.74 57.12 57.12 4786370
20050707 56.46 57.95 55.97 57.88 4736385
20050708 57.95 59.01 57.72 58.82 4265347
20050711 59.12 59.73 58.83 59.70 4730646
20050712 59.71 59.71 58.71 58.72 4702338
20050713 58.90 59.15 58.43 58.91 4207074
20050714 58.91 59.58 58.87 59.15 3559684
20050715 59.44 60.18 58.88 59.17 4557100
20050718 59.17 59.71 58.25 58.45 5905944
20050719 58.48 58.70 58.02 58.26 5394357
20050720 58.12 58.62 58.02 58.57 3606227
20050721 58.91 59.13 58.24 58.46 3570268
20050722 58.66 58.78 58.03 58.59 3643333
20050725 58.69 59.05 57.95 58.17 3752996
20050726 58.53 58.53 57.86 57.86 3396976
20050727 58.10 58.19 57.51 57.76 4073439
20050728 57.79 58.65 57.75 58.58 4065915
20050729 58.72 59.07 58.36 58.82 3912388
20050801 58.90 59.09 58.59 59.05 3191423
20050802 59.06 59.20 58.54 58.72 3113640
20050803 58.46 58.63 57.97 58.18 4272743
20050804 58.18 58.18 57.25 57.52 4183866
20050805 57.52 57.76 57.18 57.24 3434975
20050808 57.15 57.41 56.46 56.73 4778209
20050809 56.83 57.17 56.41 56.46 5080800
20050810 56.61 57.01 56.32 56.46 6455275
20050811 56.64 56.81 56.33 56.75 4445525
20050812 56.74 56.81 56.42 56.42 3472337
20050815 56.46 56.95 55.84 56.61 4307300
20050816 56.65 56.70 56.19 56.20 3164773
20050817 56.20 56.84 56.12 56.61 3339163
20050818 56.71 56.79 56.23 56.73 3844455
20050819 56.92 57.51 56.74 56.85 3706787
20050822 57.08 57.55 56.32 56.73 3620712
20050823 56.73 56.73 55.89 56.00 4222981
20050824 55.80 56.50 55.57 56.26 4735499
20050825 56.43 56.43 56.05 56.25 2747796
20050826 56.15 56.25 55.65 56.00 3797805
20050829 55.61 56.30 55.54 56.07 2384610
20050830 56.07 56.28 55.74 55.99 3024908
20050831 55.90 56.20 55.62 56.13 3606514
20050901 56.32 56.59 55.70 55.90 3808834
20050902 56.32 56.55 56.04 56.40 3178423
20050906 56.86 57.40 56.62 57.35 4106356
20050907 57.45 58.61 57.35 58.19 4889901
20050908 56.99 58.23 56.97 57.68 4582872
20050909 57.94 58.27 57.66 58.00 3203523
20050912 58.16 58.79 57.98 58.56 4986497
20050913 58.41 58.83 58.36 58.37 3808327
20050914 58.49 58.75 58.03 58.15 3051783
20050915 58.00 58.23 57.46 57.83 3106166
20050916 58.11 58.23 57.44 57.86 5019330
20050919 57.78 57.82 56.92 57.19 3625656
20050920 57.10 57.57 56.95 57.07 3377193
20050921 57.08 57.37 56.72 57.06 3730112
20050922 56.95 57.70 56.94 57.43 3096151
20050923 57.43 57.55 56.99 57.23 2765797
20050926 57.66 57.92 57.52 57.69 3281865
20050927 57.59 57.89 57.43 57.73 2524433
20050928 58.00 58.10 56.97 57.33 3879190
20050929 57.50 57.89 57.18 57.73 3579893
20050930 57.73 57.96 57.59 57.87 2352538
20051003 57.79 58.08 57.15 57.22 2713823
20051004 57.22 57.51 56.32 56.40 3588513
20051005 56.33 56.74 56.13 56.14 4583506
20051006 56.29 56.62 55.61 56.10 4970651
20051007 56.41 56.79 56.22 56.58 2924382
20051010 56.80 56.95 56.21 56.32 2483234
20051011 56.21 56.25 55.50 55.65 3627177
20051012 55.45 56.21 55.34 55.52 4727893
20051013 55.31 55.91 54.99 55.27 4316789
20051014 55.44 55.83 55.28 55.79 3252708
20051017 56.02 57.34 55.83 57.17 6005068
20051018 57.82 59.47 57.66 58.94 8893575
20051019 58.94 59.68 58.49 59.68 5302273
20051020 59.68 59.91 58.78 59.08 4224122
20051021 58.97 59.68 58.94 59.08 3944348
20051024 59.47 59.67 59.15 59.61 3011218
20051025 59.76 60.18 59.27 59.69 3725295
20051026 59.62 60.09 59.30 59.30 2550801
20051027 59.50 59.87 58.97 59.01 2446218
20051028 59.36 60.14 59.01 60.14 3456929
20051031 60.14 60.33 59.59 59.94 4475374
20051101 59.56 59.57 58.78 59.05 4664256
20051102 59.23 59.49 58.69 59.28 4660833
20051103 59.40 59.74 58.86 59.27 3197691
20051104 59.44 59.87 59.07 59.27 3138872
20051107 59.68 60.22 59.44 59.83 2308803
20051108 59.83 60.25 59.56 59.91 2402230
20051109 59.95 60.48 59.81 60.02 3061290
20051110 60.02 60.98 59.76 60.88 3809468
20051111 61.06 61.33 60.95 61.18 2631044
20051114 61.02 61.41 60.92 61.24 2922227
20051115 61.20 61.99 61.11 61.58 3269568
20051116 61.85 62.04 60.36 60.67 6274067
20051117 60.98 61.10 60.41 60.95 5018062
20051118 62.12 62.12 61.25 61.66 4690370
20051121 61.85 62.62 61.62 62.50 3267033
20051122 62.73 62.91 61.58 62.08 5150341
20051123 61.91 62.16 61.68 61.96 3322597
20051125 61.91 62.14 61.66 62.11 1469004
20051128 62.25 62.29 61.80 62.02 2859829
20051129 62.02 62.45 61.99 62.14 3150226
20051130 62.14 62.81 62.04 62.24 3692559
20051201 62.47 63.32 62.45 62.87 3525862
20051202 62.69 63.24 62.60 62.97 2186988
20051205 62.73 63.28 61.97 62.11 3608580
20051206 62.22 62.41 61.48 61.62 4348504
20051207 62.18 62.57 61.14 61.37 4818081
20051208 61.72 61.85 60.95 61.02 2833349
20051209 61.43 61.92 60.99 61.75 3185532
20051212 61.76 61.99 60.89 61.15 2510295
20051213 61.38 61.70 60.81 61.03 3099788
20051214 60.93 61.79 60.93 61.50 2651269
20051215 61.36 61.84 61.04 61.45 3670114
20051216 61.81 62.00 60.99 61.14 5996815
20051219 60.99 61.66 60.95 61.52 3443774
20051220 61.32 62.06 61.30 61.41 3750184
20051221 61.56 62.06 61.51 61.90 2420641
20051222 62.24 62.60 61.62 62.37 3009252
20051223 61.77 62.60 58.27 62.33 1381620
20051227 62.37 62.64 61.34 61.37 2303373
20051228 61.53 62.22 61.49 62.02 2037187
20051229 62.14 62.39 61.94 62.09 1732542
20051230 61.95 62.10 61.42 61.46 2179674
20060103 61.67 62.93 61.26 62.74 3930626
20060104 63.04 63.04 62.06 62.42 3225504
20060105 62.18 62.37 61.51 61.85 3189567
20060106 62.37 62.57 61.57 62.36 3126520
20060109 62.25 63.31 62.22 62.67 2327205
20060110 62.65 62.66 61.92 62.28 2420893
20060111 62.21 62.38 61.73 62.15 2408284
20060112 62.02 62.04 61.22 61.62 2674596
20060113 61.03 62.02 61.03 61.46 2427703
20060117 61.14 61.56 61.07 61.14 2614449
20060118 61.07 61.29 60.68 61.21 2312074
20060119 61.22 61.36 60.83 60.99 2278659
20060120 60.99 60.99 59.62 59.67 4141583
20060123 59.88 60.45 59.33 60.03 3724209
20060124 58.69 59.95 58.46 58.84 6949335
20060125 58.09 58.55 57.69 57.89 9425836
20060126 58.07 58.23 57.12 57.66 6339415
20060127 57.46 58.09 57.42 57.62 4808120
20060130 57.81 58.16 57.43 57.62 4367418
20060131 57.42 58.09 57.07 57.69 6705594
20060201 57.34 58.21 57.11 58.04 4828295
20060202 58.02 58.43 57.14 57.22 4043985
20060203 56.90 57.17 56.31 56.39 4108546
20060206 56.31 56.54 56.30 56.44 3217308
20060207 56.43 56.54 55.97 56.03 3950297
20060208 56.03 56.53 55.75 56.31 3588783
20060209 56.59 57.80 56.51 57.20 4789205
20060210 57.33 57.89 56.70 57.58 3696720
20060213 57.65 58.23 57.61 57.82 2925777
20060214 58.29 58.78 58.22 58.45 4866502
20060215 58.46 58.83 57.96 58.00 3370387
20060216 58.05 58.17 57.50 57.93 3685750
20060217 58.01 58.80 57.96 58.50 2948852
20060221 58.42 58.77 57.77 58.05 4673450
20060222 58.41 58.85 58.24 58.24 3350711
20060223 58.34 59.12 58.26 58.78 3376648
20060224 59.01 59.18 58.36 58.99 2419714
20060227 59.06 59.58 58.81 58.81 3476264
20060228 58.82 59.12 58.35 58.73 3377275
20060301 59.21 59.21 58.67 58.79 2550530
20060302 58.77 58.90 58.25 58.30 3329409
20060303 58.30 58.49 57.99 58.16 3875853
20060306 57.83 58.10 57.09 57.42 4494847
20060307 57.30 57.73 57.14 57.68 3702434
20060308 57.87 58.31 57.50 57.76 3125918
20060309 57.88 58.07 57.28 57.30 2692497
20060310 57.38 58.10 57.37 57.72 2296417
20060313 57.86 57.88 57.37 57.53 2503040
20060314 57.60 58.86 57.60 58.68 3294199
20060315 58.48 59.25 58.27 59.06 3588033
20060316 59.45 60.22 59.29 59.77 5435867
20060317 60.09 60.21 59.66 59.69 5074120
20060320 59.73 60.01 59.50 59.86 2191163
20060321 60.01 60.13 59.56 59.80 4006794
20060322 59.66 60.77 59.66 60.71 3702309
20060323 61.20 61.42 60.66 61.27 4346363
20060324 61.17 61.50 60.96 61.29 4284589
20060327 61.21 61.63 61.06 61.32 3499069
20060328 61.32 61.61 60.77 60.89 4399366
20060329 62.10 62.84 61.90 61.90 6594162
20060330 61.91 61.95 60.65 61.07 4213418
20060331 61.07 61.36 60.34 60.41 3916701
20060403 60.63 61.60 60.46 60.53 4514644
20060404 61.07 62.24 61.07 61.45 4554240
20060405 62.16 62.17 61.29 61.82 3488543
20060406 63.84 65.45 63.48 64.95 13120536
20060407 64.84 65.51 64.49 64.67 5147296
20060410 63.93 64.94 63.93 64.63 3213003
20060411 63.98 64.74 63.98 64.48 3497941
20060412 63.83 64.94 63.83 64.72 3078429
20060413 64.56 65.07 64.31 64.62 2247799
20060417 64.28 64.41 63.29 64.05 3912566
20060418 64.13 65.60 64.12 65.11 5481477
20060419 65.19 65.75 65.17 65.35 3661962
20060420 65.32 66.22 64.94 65.92 5364821
20060421 67.04 68.23 66.97 67.88 11613274
20060424 67.05 68.55 67.04 68.20 5467820
20060425 67.84 68.23 67.36 67.68 4956711
20060426 67.71 68.35 67.52 68.25 3388928
20060427 67.84 68.38 67.44 68.02 3748170
20060428 67.84 68.24 67.79 68.18 3171403
20060501 68.24 68.42 67.71 67.81 3568737
20060502 67.96 68.08 66.70 67.44 4770637
20060503 67.64 68.55 67.52 68.55 4157031
20060504 68.55 69.17 68.51 69.01 4165928
20060505 69.18 69.67 69.06 69.67 4550982
20060508 69.51 70.51 69.48 70.33 4415154
20060509 69.92 70.07 69.29 69.89 5030514
20060510 69.63 70.04 69.62 69.95 3531397
20060511 69.63 69.94 69.26 69.57 3205360
20060512 69.35 69.96 68.83 69.09 3165764
20060515 69.19 69.60 68.69 69.53 3254729
20060516 69.53 69.70 68.81 69.24 4007671
20060517 68.92 68.98 67.49 67.73 5179956
20060518 67.10 68.06 67.10 67.52 3353386
20060519 67.84 68.13 67.16 67.64 3485377
20060522 67.64 67.87 66.26 67.18 3747242
20060523 67.07 67.41 66.60 66.95 3469424
20060524 66.75 67.48 66.31 67.25 3622729
20060525 67.36 67.58 66.48 66.80 3517160
20060526 66.80 67.40 66.52 67.29 2290847
20060530 66.99 67.38 66.87 66.96 2909799
20060531 67.15 67.89 66.71 67.12 4193197
20060601 67.12 67.93 66.71 67.80 2146017
20060602 68.04 68.38 67.80 68.02 2890231
20060605 67.48 67.66 66.50 66.55 3239965
20060606 66.75 67.32 65.22 66.00 5359310
20060607 66.00 66.02 64.46 64.46 4733503
20060608 64.03 65.74 63.58 65.59 5528195
20060609 65.30 65.69 64.39 64.64 3192229
20060612 64.64 65.06 64.10 64.31 3159698
20060613 64.47 65.17 64.14 64.15 4292783
20060614 64.03 64.56 63.61 64.11 3102116
20060615 63.91 65.26 63.58 64.91 3975953
20060616 64.97 65.11 64.43 64.60 4374171
20060619 64.75 64.75 63.30 63.73 3051513
20060620 63.73 64.68 63.42 64.10 2666506
20060621 64.11 65.24 64.11 64.51 2913040
20060622 64.71 64.83 63.62 63.86 2235757
20060623 63.86 64.41 63.78 64.12 2989318
20060626 64.12 64.47 63.86 64.35 2027736
20060627 64.51 64.93 63.08 63.14 3150101
20060628 63.15 63.67 63.07 63.61 2228403
20060629 63.62 65.39 63.62 65.11 3446864
20060630 65.50 65.59 64.76 64.80 4074043
20060703 65.11 65.17 64.82 65.08 815880
20060705 64.91 64.92 64.28 64.63 2689564
20060706 64.88 65.47 64.84 65.30 2842370
20060707 61.20 61.20 59.24 59.45 30360324
20060710 59.76 59.87 58.43 58.66 11486016
20060711 58.77 59.15 58.28 58.64 6769215
20060712 58.97 59.05 58.14 58.34 5385235
20060713 58.15 58.22 57.29 57.47 6002567
20060714 57.49 57.74 56.87 57.14 5422875
20060717 57.13 57.36 56.30 56.69 6461110
20060718 56.88 56.99 56.56 56.84 6584626
20060719 57.09 57.27 56.68 56.98 6690195
20060720 57.29 57.53 57.01 57.05 4254519
20060721 57.26 57.54 56.10 56.74 7001665
20060724 57.01 57.52 56.76 57.52 4328180
20060725 56.96 56.97 53.80 54.65 23506604
20060726 54.65 56.03 54.04 55.41 11427561
20060727 56.07 56.72 55.73 55.96 7654020
20060728 56.41 56.63 55.99 56.58 5000477
20060731 56.24 56.95 56.19 56.48 3826138
20060801 56.16 56.25 55.71 56.09 4241681
20060802 56.09 56.23 55.80 55.85 6026622
20060803 55.85 55.99 55.53 55.58 5728239
20060804 56.08 56.40 55.41 55.72 5153533
20060807 55.68 55.69 55.18 55.36 4504044
20060808 55.72 55.77 54.78 55.01 5075883
20060809 55.65 55.65 54.70 54.80 4463287
20060810 54.89 55.38 54.78 54.89 3894315
20060811 55.00 55.31 54.85 54.98 4198556
20060814 54.98 55.58 54.92 55.06 5647598
20060815 55.75 56.03 55.51 55.99 5796416
20060816 56.40 56.92 56.28 56.80 6537264
20060817 56.80 57.42 56.56 57.13 3947784
20060818 57.38 57.42 56.99 57.13 3098127
20060821 57.21 57.33 56.92 57.06 3037304
20060822 57.07 57.55 57.06 57.20 2608175
20060823 57.38 57.68 56.56 56.80 3447161
20060824 56.93 57.00 56.24 56.61 3077270
20060825 56.58 56.85 56.22 56.46 3820396
20060828 56.33 57.57 56.33 57.29 3291997
20060829 57.29 57.99 56.89 57.83 3972588
20060830 58.14 58.14 57.68 57.69 3185129
20060831 57.98 58.12 57.70 57.90 2205232
20060901 57.93 58.40 57.86 57.92 3080118
20060905 57.93 58.14 57.44 57.62 3607278
20060906 57.62 57.93 57.37 57.74 3100426
20060907 57.74 57.90 57.00 57.00 4057785
20060908 57.13 57.81 57.01 57.75 2868486
20060911 57.75 57.75 57.17 57.62 2711341
20060912 57.88 58.75 57.51 58.60 4789396
20060913 58.63 59.59 58.63 59.25 4404025
20060914 59.27 59.57 59.11 59.38 3250265
20060915 59.96 60.32 59.77 59.87 7004906
20060918 59.87 60.08 59.35 59.67 3069468
20060919 60.39 60.86 58.92 59.15 3245560
20060920 59.19 59.84 59.09 59.29 4773792
20060921 59.56 59.72 58.68 59.04 4133200
20060922 59.19 59.40 58.32 59.01 2982908
20060925 59.10 59.60 58.65 59.52 5243742
20060926 59.84 60.57 59.76 60.36 6053862
20060927 60.44 60.54 60.04 60.28 4190164
20060928 60.24 60.56 59.85 60.24 3389207
20060929 60.24 60.57 60.00 60.10 3210019
20061002 60.32 60.32 59.22 59.43 3644428
20061003 59.16 59.85 58.95 59.78 3682941
20061004 59.78 60.58 59.78 60.46 3746220
20061005 60.57 61.33 60.57 61.31 3240111
20061006 61.33 61.50 61.19 61.33 3213611
20061009 61.02 61.30 60.91 61.21 2251174
20061010 61.12 61.18 60.68 60.73 2350984
20061011 60.73 61.05 60.56 60.94 3300666
20061012 60.92 61.01 60.45 60.91 2613760
20061013 61.24 61.31 60.85 60.89 2171054
20061016 61.05 61.36 60.84 61.17 2392964
20061017 60.77 61.37 60.69 61.21 3116896
20061018 61.37 61.57 60.73 60.99 3178194
20061019 60.99 61.75 60.99 61.70 3444437
20061020 63.06 64.12 62.41 63.37 9905216
20061023 63.39 65.31 63.39 64.68 6532356
20061024 64.56 65.07 64.36 64.51 3958347
20061025 64.40 64.56 63.65 64.17 2845205
20061026 64.17 64.20 63.42 63.99 2962352
20061027 63.96 64.38 63.70 63.75 2884213
20061030 63.79 64.00 63.42 63.75 1477832
20061031 63.79 64.28 63.08 63.67 3315402
20061101 63.66 63.88 63.21 63.67 3604182
20061102 63.67 64.04 63.46 63.70 3591056
20061103 63.86 64.06 63.08 63.46 2246345
20061106 63.71 64.42 63.46 64.27 2642489
20061107 64.21 64.72 64.01 64.13 2628001
20061108 64.15 64.40 63.80 64.13 2144182
20061109 64.24 64.51 63.46 63.71 4038963
20061110 63.92 64.09 63.54 63.95 2586764
20061113 63.84 64.42 63.67 64.20 3188596
20061114 64.20 64.76 63.67 64.68 3638113
20061115 64.47 65.52 64.47 65.18 4258768
20061116 64.80 65.36 64.71 64.84 2398908
20061117 65.00 66.02 64.81 65.73 3775816
20061120 65.73 65.81 65.27 65.72 2322131
20061121 65.72 66.55 65.46 66.30 3499709
20061122 66.27 66.41 65.67 66.16 2321196
20061124 65.67 66.19 65.58 65.90 855164
20061127 65.86 65.90 65.02 65.16 3489489
20061128 64.89 65.54 64.77 65.30 2648239
20061129 65.46 65.94 65.39 65.77 2191289
20061130 65.68 66.43 65.43 66.16 2899801
20061201 66.23 66.23 64.09 64.95 6741823
20061204 65.31 66.02 64.98 65.69 3566817
20061205 64.69 65.82 64.69 65.42 3367341
20061206 65.42 65.51 64.73 64.81 2902757
20061207 64.78 64.95 64.30 64.61 3098293
20061208 63.93 63.93 62.82 63.80 6738498
20061211 63.96 64.33 63.42 64.04 3461907
20061212 64.03 64.48 63.53 64.17 4935573
20061213 64.56 64.66 64.13 64.36 3154442
20061214 64.48 64.52 63.75 63.97 3964663
20061215 64.70 64.70 63.50 63.60 7653629
20061218 63.63 64.17 63.53 63.63 2866678
20061219 63.56 63.72 63.13 63.44 3502911
20061220 63.59 64.32 63.47 64.02 2838604
20061221 64.16 64.41 63.95 64.00 2916178
20061222 64.01 64.17 63.62 63.63 2045006
20061226 63.48 63.64 62.94 63.37 2417856
20061227 63.61 63.90 63.47 63.73 2155211
20061228 63.75 64.07 63.36 63.48 2076652
20061229 63.43 63.74 63.20 63.29 2249162
20070103 62.96 64.04 62.84 63.56 4656305
20070104 63.67 63.68 62.90 63.31 3655104
20070105 63.26 63.26 62.54 62.87 3404896
20070108 62.87 63.38 62.51 63.01 2997693
20070109 63.35 63.53 62.89 63.09 2335602
20070110 62.79 63.31 62.57 63.22 2201017
20070111 63.39 64.18 63.25 63.87 2921350
20070112 63.68 64.56 63.52 64.45 3179561
20070116 64.55 64.66 64.09 64.61 3111099
20070117 64.43 64.57 63.95 64.08 3338527
20070118 63.92 64.73 63.83 64.00 2417117
20070119 64.23 64.87 64.01 64.36 3585780
20070122 64.36 64.39 63.45 63.74 2634202
20070123 63.92 64.28 63.61 64.04 2400494
20070124 64.04 64.69 64.04 64.56 2182793
20070125 64.61 64.77 64.02 64.17 3556967
20070126 64.13 64.31 63.53 63.91 2458120
20070129 63.78 64.32 63.55 64.13 4211546
20070130 60.84 61.87 60.29 60.67 19280170
20070131 60.27 60.65 59.36 60.34 11432359
20070201 60.71 60.77 59.86 60.09 8005668
20070202 59.99 60.15 59.87 59.99 6876408
20070205 60.16 60.32 59.85 60.04 7818997
20070206 60.02 60.50 59.95 60.32 6000188
20070207 60.34 60.90 60.32 60.63 4989259
20070208 60.81 60.82 60.19 60.62 4728585
20070209 60.62 60.91 60.30 60.54 4952812
20070212 60.54 60.82 60.42 60.58 3659660
20070213 61.72 62.45 61.52 62.07 8857261
20070214 62.07 62.47 61.95 62.40 4787566
20070215 62.45 62.84 62.21 62.46 4466679
20070216 62.46 62.88 62.05 62.40 4671943
20070220 62.13 62.33 61.67 62.19 4878808
20070221 62.19 62.58 62.03 62.30 3451098
20070222 62.32 62.72 62.22 62.40 3420753
20070223 62.51 62.58 62.07 62.28 2431823
20070226 62.48 62.78 61.82 62.21 3174071
20070227 62.22 62.26 60.08 60.88 7177389
20070228 60.68 61.29 60.09 60.54 6473196
20070301 60.48 60.48 59.68 60.20 5470684
20070302 59.86 60.30 59.66 59.67 6128746
20070305 59.67 60.29 59.58 59.80 6002714
20070306 60.17 60.22 59.66 60.04 5271968
20070307 60.07 60.63 59.80 60.31 4619900
20070308 60.50 61.42 60.48 60.90 4669212
20070309 60.96 61.55 60.92 61.07 4094478
20070312 60.97 61.53 60.97 61.43 3940179
20070313 61.09 61.70 61.01 61.11 5422473
20070314 61.11 61.98 60.82 61.95 5644315
20070315 61.95 62.32 61.84 62.10 4808950
20070316 62.30 62.32 61.42 61.52 6184788
20070319 61.73 62.49 61.70 62.40 3916196
20070320 62.51 62.52 62.14 62.42 2911727
20070321 62.32 62.98 62.15 62.85 3776459
20070322 63.00 63.75 62.85 63.57 4982459
20070323 63.41 63.88 63.25 63.72 3402765
20070326 63.47 63.48 62.88 63.24 4334185
20070327 63.29 63.31 62.77 63.07 3294230
20070328 62.72 63.07 62.26 62.42 3898821
20070329 62.42 62.42 61.65 62.18 5179951
20070330 62.09 62.96 61.84 62.46 4160920
20070402 62.47 62.47 62.04 62.34 2954309
20070403 62.54 63.43 62.49 63.30 3786860
20070404 63.34 63.52 62.88 63.06 3175417
20070405 62.95 62.95 62.40 62.72 3040329
20070409 62.80 62.95 62.36 62.79 2603619
20070410 62.83 62.93 62.45 62.52 2630539
20070411 62.52 62.68 62.04 62.30 3418061
20070412 62.35 62.86 62.07 62.69 2799765
20070413 63.13 63.13 62.04 62.70 3002397
20070416 62.85 63.19 62.69 63.06 3038983
20070417 62.93 63.31 62.50 63.16 2913807
20070418 63.21 63.22 62.72 62.99 2563240
20070419 62.40 63.66 62.36 63.40 4353396
20070420 63.71 64.15 63.37 63.54 5801550
20070423 63.54 63.66 62.94 63.16 4372974
20070424 63.04 63.21 62.53 62.93 4569120
20070425 62.90 63.34 62.48 62.90 5690323
20070426 65.63 66.27 64.75 65.75 17386540
20070427 65.36 67.26 65.13 66.65 8291862
20070430 66.65 68.04 66.10 67.64 7735482
20070501 67.64 68.43 67.15 68.33 6803573
20070502 68.16 69.26 67.99 68.99 6392926
20070503 68.90 68.98 68.25 68.71 5935537
20070504 68.57 68.93 68.40 68.82 3592671
20070507 68.82 69.47 68.61 69.41 4462421
20070508 68.99 69.42 68.77 69.29 4168629
20070509 68.98 69.87 68.98 69.76 4956274
20070510 69.47 69.76 68.96 69.18 3892703
20070511 69.29 70.16 69.29 69.92 5024429
20070514 69.71 69.94 68.99 69.33 4280468
20070515 69.34 71.17 69.34 70.42 8051543
20070516 71.07 71.07 69.78 70.69 4782770
20070517 70.75 71.42 70.47 71.23 5094029
20070518 71.44 71.76 71.33 71.42 4810514
20070521 71.40 71.65 71.19 71.55 4356889
20070522 71.55 72.36 71.53 72.14 4340949
20070523 72.03 72.72 71.97 72.27 4128982
20070524 72.01 73.17 71.52 71.62 5417942
20070525 71.95 72.30 71.63 71.79 3399507
20070529 71.64 72.09 70.88 71.75 4008153
20070530 71.75 72.28 71.40 72.26 4389743
20070531 72.26 72.70 72.02 72.29 4333526
20070601 72.28 72.67 71.85 72.67 3471421
20070604 72.67 72.67 71.96 72.38 2822986
20070605 72.38 72.61 71.69 71.88 3077298
20070606 71.89 71.89 70.92 71.19 3660390
20070607 71.19 71.42 69.38 69.76 5830195
20070608 69.76 70.68 69.49 70.63 4379887
20070611 70.63 70.66 69.99 70.10 3557570
20070612 70.10 70.44 69.36 69.89 4168528
20070613 70.43 71.70 69.87 71.65 5525994
20070614 71.56 72.21 71.43 71.84 3505856
20070615 71.98 72.72 71.93 72.05 5500928
20070618 72.06 72.35 71.35 72.01 3394762
20070619 71.85 72.26 71.43 72.17 2857178
20070620 72.30 72.57 71.49 71.56 3392693
20070621 71.42 72.17 70.78 71.84 3313844
20070622 71.14 71.84 70.78 71.03 5843337
20070625 71.17 72.09 70.56 70.88 3503544
20070626 71.08 71.50 70.59 70.74 3692271
20070627 70.53 71.69 70.49 71.61 3961793
20070628 71.50 71.72 71.08 71.38 2850242
20070629 71.58 72.21 70.86 71.33 4042345
20070702 71.74 72.32 71.61 72.32 2929334
20070703 72.32 72.47 71.94 72.27 1281538
20070705 72.06 72.65 71.81 72.12 2294893
20070706 72.28 72.99 71.96 72.41 2444925
20070709 72.30 72.79 72.24 72.41 2827366
20070710 72.27 72.62 71.64 71.68 4174490
20070711 71.68 72.54 71.56 72.22 3124266
20070712 72.05 73.93 71.99 73.91 5104493
20070713 73.62 74.16 73.47 74.15 4392420
20070716 74.48 75.87 73.82 74.68 5577952
20070717 75.15 75.34 74.45 74.85 3102972
20070718 74.87 75.58 74.79 75.18 5296140
20070719 75.44 75.57 74.30 74.93 3392937
20070720 74.38 75.12 72.81 74.14 6217261
20070723 74.47 75.13 74.25 74.68 3367262
20070724 74.41 74.98 73.43 73.71 4434521
20070725 74.16 74.20 72.35 73.65 6203389
20070726 73.65 75.53 72.93 74.01 9220577
20070727 74.29 75.61 74.01 74.01 7603444
20070730 74.11 74.70 73.78 74.11 5896390
20070731 73.52 74.36 72.96 73.08 6965717
20070801 73.09 73.53 72.12 73.20 6908162
20070802 73.19 73.52 72.65 73.24 4690293
20070803 72.88 73.27 71.92 71.96 6110060
20070806 72.07 72.62 71.18 72.13 6957443
20070807 71.47 72.90 71.46 72.35 5490464
20070808 72.24 72.79 71.49 72.44 5788459
20070809 72.24 72.43 71.31 71.38 6168710
20070810 70.97 71.24 69.66 70.65 7157120
20070813 71.63 71.63 70.47 70.88 3899736
20070814 70.90 71.30 70.18 70.48 4220485
20070815 69.81 71.03 69.80 69.90 4761841
20070816 68.38 70.91 68.38 70.18 8175099
20070817 71.50 73.23 70.70 72.18 7465215
20070820 71.95 73.01 71.83 72.54 3911904
20070821 72.40 72.93 72.03 72.70 3749704
20070822 73.14 74.02 72.76 73.60 3702975
20070823 73.82 73.82 72.90 73.33 3285092
20070824 73.13 73.67 72.72 73.67 3615356
20070827 73.38 73.76 72.67 73.29 2641144
20070828 73.20 73.95 72.38 72.40 3842148
20070829 72.76 73.42 72.31 73.34 3344150
20070830 73.05 74.36 72.78 73.84 4288833
20070831 74.21 75.62 74.00 75.19 5970892
20070904 75.16 75.61 74.29 75.32 3689057
20070905 74.70 74.99 74.00 74.30 3910645
20070906 74.58 75.23 74.43 74.89 3193964
20070907 74.69 74.70 73.27 73.48 4333974
20070910 73.65 74.26 72.06 72.57 6334316
20070911 72.72 73.23 72.43 72.91 4077169
20070912 73.18 74.18 72.97 73.61 3843842
20070913 74.10 74.11 73.29 73.62 3740612
20070914 73.26 73.93 73.09 73.56 2838044
20070917 73.50 74.15 73.33 73.48 2292727
20070918 73.75 75.82 73.75 75.74 5268370
20070919 75.81 76.23 75.26 75.99 5804490
20070920 75.38 76.27 75.28 75.56 4012302
20070921 76.43 76.43 75.39 75.76 6022568
20070924 75.69 76.63 75.61 75.86 3870467
20070925 75.60 76.27 74.64 75.95 2915497
20070926 76.16 76.80 75.83 76.47 4123520
20070927 76.68 77.34 76.59 77.17 3939206
20070928 77.66 77.66 76.92 77.33 4653951
20071001 77.54 78.49 77.41 78.28 5066630
20071002 77.96 78.40 77.33 77.58 4227113
20071003 77.39 78.33 77.24 77.83 3429106
20071004 78.09 78.41 77.69 77.88 2915860
20071005 78.29 79.26 78.19 79.20 4550600
20071008 79.12 79.28 78.51 78.84 2682775
20071009 78.39 79.33 78.38 79.01 4185966
20071010 78.60 80.15 78.60 79.18 3547827
20071011 79.41 79.73 77.61 77.97 4452816
20071012 78.23 78.42 77.43 77.81 3172180
20071015 77.82 78.28 77.28 78.00 3665458
20071016 78.03 78.17 77.27 77.66 3386991
20071017 78.20 78.53 76.93 77.89 4133443
20071018 77.90 78.80 77.04 78.28 3020542
20071019 76.76 76.85 71.30 71.57 18453516
20071022 70.53 71.65 69.48 71.29 10884431
20071023 71.78 71.94 69.73 71.00 9055091
20071024 71.00 71.18 69.74 71.15 6057906
20071025 71.62 71.74 70.43 71.14 4948030
20071026 71.46 71.46 70.72 71.17 3464928
20071029 71.43 71.51 70.45 71.04 4417478
20071030 71.02 71.25 70.50 70.89 3378520
20071031 71.05 71.81 70.53 71.36 5613278
20071101 71.12 71.29 69.31 69.33 5255300
20071102 69.99 70.24 68.71 70.15 5951287
20071105 70.19 70.52 69.28 70.28 4530753
20071106 70.34 70.81 69.58 70.61 4027551
20071107 70.48 70.48 68.81 68.81 5427391
20071108 68.86 69.05 67.37 68.44 9176958
20071109 66.09 67.34 65.43 65.70 11059427
20071112 65.72 66.34 65.26 65.46 5720260
20071113 66.15 67.20 65.48 67.12 6068677
20071114 67.39 67.69 66.15 66.28 4432968
20071115 66.15 66.73 65.54 65.82 5087687
20071116 66.21 67.43 65.91 67.40 7823711
20071119 67.11 68.04 66.96 67.51 6078721
20071120 68.15 68.72 67.34 68.25 5329093
20071121 67.83 68.57 67.53 67.53 5658500
20071123 68.02 68.78 67.38 68.78 2076656
20071126 68.92 68.95 67.24 67.33 4893695
20071127 67.81 68.48 67.30 68.26 5196272
20071128 68.63 69.65 68.19 69.33 5266412
20071129 69.06 69.90 68.96 69.50 3881654
20071130 70.19 70.60 68.47 69.21 6904181
20071203 69.35 69.80 68.11 68.33 5139727
20071204 68.06 68.94 67.83 68.23 3836658
20071205 68.73 69.81 68.58 69.62 3917025
20071206 69.60 70.65 69.45 70.50 3534081
20071207 69.87 71.92 69.87 71.64 4462747
20071210 71.70 72.44 71.70 72.10 3960457
20071211 72.36 72.36 70.36 70.36 5186407
20071212 73.23 73.73 71.46 72.03 8727104
20071213 71.82 72.36 70.93 72.25 5166075
20071214 71.58 72.80 71.38 71.42 4058268
20071217 70.98 72.06 70.98 71.30 4489336
20071218 71.66 71.74 70.68 71.36 3706123
20071219 71.22 71.35 69.91 70.59 4491381
20071220 70.48 70.92 69.70 70.23 4088826
20071221 71.32 72.18 70.50 71.52 8458935
20071224 71.08 71.93 70.90 71.70 1070150
20071226 72.29 72.29 71.27 71.54 2577383
20071227 71.57 71.90 70.88 70.98 2740763
20071228 71.58 71.58 70.13 70.73 2601926
20071231 70.36 70.83 70.05 70.09 2094221
20080102 70.02 70.45 68.35 68.75 5358208
20080103 68.84 69.39 68.47 68.74 3277341
20080104 68.16 68.71 67.78 67.96 4355552
20080107 68.24 68.28 67.14 67.42 5081618
20080108 67.62 68.22 66.58 66.67 6871096
20080109 66.66 67.18 65.24 66.65 7726614
20080110 66.29 67.09 65.68 66.67 8224092
20080111 66.19 67.38 63.98 64.48 10123412
20080114 64.94 65.36 64.42 65.25 3522170
20080115 64.83 65.41 64.03 64.15 5060804
20080116 63.86 65.32 63.86 64.25 5374811
20080117 64.32 64.58 61.90 62.31 8533527
20080118 62.73 63.54 61.56 62.26 8485644
20080122 59.90 62.85 59.90 62.47 7908401
20080123 61.13 63.36 59.89 63.25 8422602
20080124 63.50 63.86 62.34 62.95 5781937
20080125 63.85 63.85 62.40 62.76 4704328
20080128 63.19 64.43 62.84 64.37 5548297
20080129 64.67 65.40 63.34 64.85 6089688
20080130 64.68 66.07 64.41 65.02 5514129
20080131 64.28 66.50 64.04 66.20 6535433
20080201 66.32 67.56 66.20 67.50 5702413
20080204 67.52 67.74 66.90 66.97 4063321
20080205 65.92 66.42 65.59 65.74 5777726
20080206 66.05 66.45 65.51 65.81 4657287
20080207 65.33 66.11 65.07 65.76 4192052
20080208 65.54 65.82 64.68 65.30 3395124
20080211 65.15 66.14 64.70 65.90 2523244
20080212 66.17 66.36 65.33 65.75 4407886
20080213 66.12 67.75 66.06 67.64 4548768
20080214 67.53 67.87 66.66 66.74 2990524
20080215 66.61 67.00 66.11 66.45 4370350
20080219 66.70 67.21 66.13 66.37 4206609
20080220 66.35 67.08 65.61 66.86 3876477
20080221 66.96 67.46 65.81 66.04 4882659
20080222 66.35 66.76 65.44 66.64 4173573
20080225 66.55 67.78 66.15 67.75 3510875
20080226 67.42 68.24 67.30 67.99 3799124
20080227 67.48 67.88 66.99 67.32 3353301
20080228 66.96 67.15 66.29 66.75 3229680
20080229 66.62 66.62 65.40 65.58 3695828
20080303 65.38 65.79 64.92 65.65 2899826
20080304 65.17 65.85 64.81 65.58 5248499
20080305 66.00 66.59 65.17 66.02 4622625
20080306 65.83 66.28 65.15 65.20 5635741
20080307 64.75 65.23 63.84 64.00 6215825
20080310 64.18 64.50 62.97 63.13 5028875
20080311 64.66 65.24 63.57 65.20 5233914
20080312 65.22 66.45 65.22 65.59 4736681
20080313 64.81 66.56 64.54 66.14 5131693
20080314 66.68 66.68 64.09 64.85 5837670
20080317 63.27 66.30 62.93 65.67 6038285
20080318 66.78 67.71 66.09 67.71 5462504
20080319 67.95 68.32 65.69 66.47 5321070
20080320 65.66 66.36 64.79 65.22 8293944
20080324 65.37 66.25 65.17 65.78 5191352
20080325 65.94 66.29 65.47 66.06 4649166
20080326 65.85 65.89 65.14 65.79 4423804
20080327 65.91 66.17 65.12 65.12 4304248
20080328 65.57 66.03 65.12 65.20 2398767
20080331 65.29 66.48 65.29 66.20 4191148
20080401 66.59 68.19 66.45 68.02 5754938
20080402 67.95 68.24 67.41 67.68 3433284
20080403 67.41 67.75 66.77 67.06 3922147
20080404 67.17 67.81 66.43 67.35 3348399
20080407 67.71 68.27 67.05 67.07 3684231
20080408 66.50 67.13 66.48 66.81 4147869
20080409 66.91 67.01 65.91 66.57 3547340
20080410 66.66 67.68 66.45 67.21 4480114
20080411 65.91 66.14 65.35 65.63 6710906
20080414 65.48 66.11 65.00 65.46 5317603
20080415 65.75 66.03 65.47 65.94 3195248
20080416 66.37 67.91 66.18 67.49 6318285
20080417 67.39 67.80 66.31 67.46 3834274
20080418 68.45 69.61 67.89 69.34 5638969
20080421 69.42 69.46 68.50 68.87 3476563
20080422 68.71 68.75 67.36 67.90 3257178
20080423 68.19 68.32 67.27 67.44 4332582
20080424 67.91 67.91 64.87 66.19 7559991
20080425 65.95 65.97 63.95 65.09 6636781
20080428 64.91 65.22 64.30 64.51 6163101
20080429 64.56 65.02 64.22 64.29 4318475
20080430 64.41 65.44 64.28 64.32 5608243
20080501 64.35 65.28 64.05 65.11 4523633
20080502 65.61 66.45 65.43 65.70 4491233
20080505 65.76 65.89 64.70 64.87 4597996
20080506 64.77 65.13 64.20 65.04 3456836
20080507 65.20 65.35 63.98 64.14 4888876
20080508 64.51 64.71 63.96 64.36 4538338
20080509 63.56 64.13 63.42 63.84 4628722
20080512 64.13 64.97 63.53 64.97 4246741
20080513 65.01 65.53 64.33 64.56 4073744
20080514 64.97 65.77 64.56 65.02 3494257
20080515 64.99 65.34 64.56 65.12 4153249
20080516 65.23 65.93 64.79 65.79 4958696
20080519 65.79 66.82 65.64 66.12 3756323
20080520 66.11 66.13 64.47 64.85 6235313
20080521 65.25 65.27 63.84 64.08 5261927
20080522 64.29 64.66 63.87 64.52 4565136
20080523 64.18 64.20 63.56 63.82 3419932
20080527 63.75 64.60 63.61 64.12 3312907
20080528 64.27 64.83 64.24 64.74 4373180
20080529 64.49 65.83 64.49 65.46 4078000
20080530 64.75 65.54 64.75 65.29 4141668
20080602 65.17 65.24 63.81 64.19 4683208
20080603 64.40 64.54 63.56 64.17 5758685
20080604 64.12 65.17 63.81 64.28 5544635
20080605 64.48 65.34 64.28 65.24 4520711
20080606 64.60 64.84 63.01 63.02 7108555
20080609 63.41 64.04 62.93 63.83 5229380
20080610 63.25 64.23 63.25 63.98 3558198
20080611 63.98 63.98 63.18 63.37 5826986
20080612 63.56 64.33 63.35 63.60 4503843
20080613 64.14 64.43 63.46 64.08 4650542
20080616 63.78 64.08 63.22 63.31 4937289
20080617 63.51 63.73 63.01 63.11 4230757
20080618 62.84 63.33 62.45 62.55 4230401
20080619 62.47 62.68 62.09 62.40 4209851
20080620 62.30 62.30 61.14 61.47 8751823
20080623 61.75 61.83 61.29 61.42 3568769
20080624 61.32 61.84 60.95 60.98 5387127
20080625 60.95 61.66 60.87 61.09 5756666
20080626 60.86 60.87 59.13 59.15 8756575
20080627 59.33 59.33 58.00 58.52 8887119
20080630 58.49 58.67 57.76 58.58 6335742
20080701 57.80 58.97 56.88 58.74 7546515
20080702 59.08 59.08 57.65 57.65 5536795
20080703 57.89 58.90 57.82 58.48 3662491
20080707 58.84 59.67 58.32 58.80 5836252
20080708 58.86 59.92 58.53 59.80 6133689
20080709 59.01 59.95 57.72 57.79 7396252
20080710 57.91 58.72 57.50 58.02 6279200
20080711 57.47 58.41 57.04 57.85 7438777
20080714 58.43 58.93 57.79 58.11 6079285
20080715 57.76 57.81 56.62 56.99 9775985
20080716 57.16 57.81 56.64 57.79 5507455
20080717 58.27 58.58 56.86 58.47 6956392
20080718 58.49 58.53 57.50 58.04 5314311
20080721 58.39 58.68 57.18 57.86 3984754
20080722 57.35 59.31 57.33 59.18 6895218
20080723 59.33 59.82 58.98 59.60 4976606
20080724 60.95 61.26 59.70 59.81 7738827
20080725 60.22 60.53 59.12 59.73 5876876
20080728 59.66 59.76 58.42 58.62 5740392
20080729 58.74 59.41 58.55 59.34 4275776
20080730 59.56 60.14 58.97 60.02 4585329
20080731 59.64 59.98 59.17 59.26 5053341
20080801 59.38 59.82 58.80 59.06 3594902
20080804 58.96 59.30 58.38 58.72 2707936
20080805 59.12 60.64 58.93 60.51 5795033
20080806 60.40 60.68 59.64 60.45 4667053
20080807 60.05 60.65 59.48 59.92 5136491
20080808 59.89 62.22 59.89 61.86 6443954
20080811 61.62 62.87 61.61 62.62 6487430
20080812 62.75 62.75 61.78 61.96 4855446
20080813 61.87 62.25 60.78 61.42 4570363
20080814 61.08 62.19 60.79 61.49 3554159
20080815 61.53 62.38 61.53 61.87 5235795
20080818 61.95 62.21 60.65 60.99 5100736
20080819 60.74 60.87 59.65 60.03 4381020
20080820 60.40 60.56 59.59 59.93 3456816
20080821 59.57 60.44 59.13 60.12 3512607
20080822 60.12 61.64 59.80 61.28 3612159
20080825 60.59 60.99 59.58 59.97 4403380
20080826 59.74 60.45 59.55 59.96 3256769
20080827 59.93 60.38 59.46 59.96 4106259
20080828 60.20 61.60 60.12 61.47 4587857
20080829 61.16 61.51 60.63 60.70 4057663
20080902 61.36 62.42 60.02 60.30 5622530
20080903 59.61 60.45 59.17 60.05 6735524
20080904 59.54 59.72 58.88 59.13 7115094
20080905 58.91 59.13 58.08 58.66 6431209
20080908 59.46 61.03 59.46 60.35 7151659
20080909 59.77 60.19 58.76 58.88 7817733
20080910 59.32 59.45 58.07 58.23 6771500
20080911 57.85 59.41 57.80 59.30 6118282
20080912 59.22 59.75 58.71 59.47 6725616
20080915 57.67 59.56 57.66 58.40 8143280
20080916 58.05 59.62 57.92 59.12 10283989
20080917 57.93 59.29 57.52 58.37 10499723
20080918 58.93 60.40 57.68 59.77 12813113
20080919 62.94 63.34 60.20 61.62 11958669
20080922 61.70 62.73 59.64 59.94 6741422
20080923 60.00 60.22 58.50 58.50 6825050
20080924 58.85 59.56 57.56 58.13 6789782
20080925 58.35 59.37 58.35 59.12 6241188
20080926 58.33 59.08 57.86 58.88 5074644
20080929 58.44 58.44 55.54 56.23 9727374
20080930 57.04 58.16 56.90 57.91 8367389
20081001 57.37 57.91 56.68 57.13 5444305
20081002 56.73 57.44 55.54 55.62 9294726
20081003 56.03 57.01 54.69 54.77 7770670
20081006 53.50 54.58 51.66 53.41 12914551
20081007 54.05 54.68 50.76 50.84 10377524
20081008 50.41 52.51 48.53 48.64 15745632
20081009 48.75 49.66 45.26 45.36 13738681
20081010 43.94 47.85 42.40 46.00 19246208
20081013 49.81 50.62 47.49 50.55 12398748
20081014 52.53 53.92 49.50 50.33 12529674
20081015 49.21 50.34 46.31 46.36 11377874
20081016 46.43 48.99 44.37 48.55 12368080
20081017 47.61 50.02 46.85 47.89 8596451
20081020 48.89 48.89 46.63 48.76 7865621
20081021 51.00 52.49 50.08 50.90 12672750
20081022 50.23 51.63 48.39 49.33 12977420
20081023 49.62 52.65 48.95 52.17 17831140
20081024 49.48 52.14 48.77 50.54 11907242
20081027 49.68 53.21 49.60 51.18 10932370
20081028 51.79 54.73 49.46 54.52 11045486
20081029 54.50 55.09 52.45 52.99 13302259
20081030 54.67 54.73 51.97 53.03 8422944
20081031 52.97 54.73 52.35 54.51 8562599
20081103 53.89 54.81 53.81 54.35 4337799
20081104 55.49 56.15 54.40 55.62 6954679
20081105 54.80 57.20 54.59 54.70 9687742
20081106 54.29 55.51 52.62 52.87 9250848
20081107 53.34 54.96 52.85 54.96 7235169
20081110 55.94 56.43 54.33 55.06 6788721
20081111 54.15 55.06 52.06 52.89 7753449
20081112 51.87 52.50 50.22 50.39 9676418
20081113 50.22 55.00 49.10 54.62 13076735
20081114 53.60 55.91 53.07 53.46 8252622
20081117 52.84 53.35 50.89 51.55 7750854
20081118 51.06 52.92 50.44 52.71 10879528
20081119 52.84 53.30 50.08 50.23 9745903
20081120 49.78 52.19 48.08 48.54 13475382
20081121 49.38 52.66 48.41 52.39 17320226
20081124 52.99 54.90 52.14 54.07 12422587
20081125 54.99 55.13 52.84 54.39 10167349
20081126 53.37 56.41 53.33 56.33 7483528
20081128 55.71 57.26 54.87 57.20 3750539
20081201 55.51 56.62 53.08 53.29 11367685
20081202 51.88 53.11 50.27 52.02 13963636
20081203 50.99 52.73 50.56 51.89 10498468
20081204 51.39 51.67 49.66 50.55 10870421
20081205 49.75 51.66 49.43 51.15 12018808
20081208 50.43 51.86 47.37 49.04 16477100
20081209 47.40 48.49 47.01 47.99 10282948
20081210 48.64 49.82 48.26 49.16 6307880
20081211 48.52 48.92 46.71 47.13 8663623
20081212 46.38 48.35 45.80 47.90 5526532
20081215 48.37 48.48 46.94 47.55 6501988
20081216 47.49 50.08 47.27 49.84 10921318
20081217 49.14 50.85 49.14 50.07 6841649
20081218 50.34 50.65 48.10 48.47 6522347
20081219 49.57 49.61 48.06 48.39 8818418
20081222 48.31 48.77 47.24 48.18 4925954
20081223 48.47 49.14 47.27 47.38 3845195
20081224 47.53 47.84 47.31 47.43 1563632
20081226 47.48 47.96 47.44 47.64 1912184
20081229 47.48 47.86 46.37 47.32 3553389
20081230 47.49 48.95 47.20 48.86 4416873
20081231 48.91 49.50 48.44 49.18 4686917
20090102 49.19 50.76 49.16 50.59 6217436
20090105 50.25 50.50 49.67 50.00 4409619
20090106 50.20 51.12 50.09 50.59 5810616
20090107 50.09 50.39 49.21 49.63 5379927
20090108 49.30 50.18 49.10 50.07 4615662
20090109 50.26 50.43 49.20 49.35 4283489
20090112 49.26 49.49 48.45 48.78 4893661
20090113 48.59 48.97 47.61 48.08 5183361
20090114 47.27 47.86 46.58 47.04 5289483
20090115 47.08 47.66 46.40 47.15 5589714
20090116 47.51 48.40 46.91 48.22 6577806
20090120 48.22 48.37 46.02 46.08 6649997
20090121 46.67 46.84 45.08 46.36 6894768
20090122 45.85 46.64 45.15 46.20 5603169
20090123 45.31 45.87 44.71 45.21 6651401
20090126 45.76 46.62 45.26 45.78 6066853
20090127 45.94 46.59 45.49 46.14 5525713
20090128 46.54 47.73 45.98 47.37 7143517
20090129 47.55 49.32 47.03 48.33 9540796
20090130 48.37 48.55 45.55 45.97 8915999
20090202 45.12 45.31 42.87 43.26 10592188
20090203 43.80 44.29 42.99 44.14 9027620
20090204 44.37 44.83 43.26 43.45 5525362
20090205 43.20 44.30 42.74 44.06 6190642
20090206 44.13 45.23 43.93 44.78 6208076
20090209 44.84 46.72 44.70 46.25 8362106
20090210 46.03 46.25 43.40 43.66 8084457
20090211 44.24 44.61 43.38 43.84 6841883
20090212 43.12 43.21 41.57 42.71 9939894
20090213 43.25 43.25 42.09 42.24 5628559
20090217 41.82 41.82 40.34 40.53 10125228
20090218 40.83 41.11 40.27 40.73 5745345
20090219 40.24 41.51 40.24 40.67 6429166
20090220 40.47 41.41 40.12 40.82 10103719
20090223 41.09 41.12 39.19 39.23 7843453
20090224 39.51 41.14 39.18 40.95 9560991
20090225 40.65 41.00 39.77 40.27 9915402
20090226 40.79 41.01 39.99 40.03 7437998
20090227 39.44 40.06 39.03 39.28 7999477
20090302 38.55 39.03 36.93 37.01 9394550
20090303 37.30 38.00 36.89 37.25 10511256
20090304 37.91 39.25 37.67 38.72 10463801
20090305 37.61 38.04 36.32 36.73 9511452
20090306 37.01 37.39 35.31 36.14 10618552
20090309 35.69 36.68 35.60 36.35 8275876
20090310 36.37 39.35 36.11 39.30 12384472
20090311 38.77 40.75 38.77 40.43 9532055
20090312 40.65 41.49 39.85 41.47 7177920
20090313 41.75 41.90 40.87 41.47 5854724
20090316 41.89 41.99 40.91 41.01 5980886
20090317 40.97 42.14 40.97 42.13 5761318
20090318 41.70 42.98 41.20 42.51 7227227
20090319 42.39 42.50 40.72 41.01 8094851
20090320 40.92 41.11 39.40 39.68 9809842
20090323 40.43 42.69 40.24 42.61 8609684
20090324 41.86 42.73 41.52 41.73 5746387
20090325 42.20 43.86 41.25 42.35 9082154
20090326 42.64 44.17 42.36 44.09 8448220
20090327 43.46 44.09 43.14 43.48 5421838
20090330 42.96 43.15 41.54 42.03 5552630
20090331 42.43 43.67 42.14 42.96 8314071
20090401 42.29 43.95 42.09 43.76 6682068
20090402 44.57 45.70 44.42 45.04 8057002
20090403 45.13 45.35 44.28 45.02 5707497
20090406 44.93 45.10 44.25 45.00 4497036
20090407 44.50 44.59 43.78 43.89 4699937
20090408 44.00 44.73 43.72 44.39 4733156
20090409 45.45 46.40 45.45 45.90 6659845
20090413 45.60 46.44 44.97 46.09 5308292
20090414 45.73 46.27 45.36 45.74 5363966
20090415 45.60 46.69 45.23 46.42 5240697
20090416 46.52 47.52 45.96 47.31 6638664
20090417 47.54 47.54 46.34 46.49 7686618
20090420 46.13 46.22 44.61 44.90 5436653
20090421 45.15 46.18 44.93 46.04 5855650
20090422 45.46 46.96 45.14 45.84 6821657
20090423 46.00 46.94 45.11 46.84 7188800
20090424 46.88 49.26 46.43 49.25 13358118
20090427 48.77 50.22 48.71 49.55 8607253
20090428 49.07 49.83 48.64 48.86 5269518
20090429 49.25 50.06 49.06 49.70 5349845
20090430 50.27 50.96 49.25 49.76 6199065
20090501 49.73 50.08 49.23 50.01 4726096
20090504 50.02 50.77 49.77 50.52 5231785
20090505 50.47 50.77 49.92 50.48 4979808
20090506 50.75 51.29 49.96 51.10 5864910
20090507 50.98 51.46 50.08 50.78 6513660
20090508 51.16 52.04 51.15 51.92 6259715
20090511 51.33 51.48 50.71 51.07 4509537
20090512 51.34 51.67 50.41 51.43 4725633
20090513 50.45 50.71 48.90 49.19 6573847
20090514 49.39 50.38 49.27 50.06 5371489
20090515 49.90 50.76 49.69 50.04 5494757
20090518 50.37 51.25 50.20 51.17 4889990
20090519 51.03 51.41 50.33 50.97 4746004
20090520 51.51 52.01 50.66 50.72 4287883
20090521 50.07 50.29 48.82 49.28 5417771
20090522 49.52 49.67 48.80 48.87 4330339
20090526 48.76 50.62 48.23 50.47 4750418
20090527 50.47 50.66 48.76 48.84 5627180
20090528 49.01 49.57 48.13 49.28 4513241
20090529 49.41 49.82 48.76 49.76 4340321
20090601 50.46 52.18 50.46 51.67 6893040
20090602 51.63 52.56 51.46 52.26 4854835
20090603 51.91 52.26 51.19 51.85 4506930
20090604 51.93 52.26 51.52 52.16 3766140
20090605 52.81 53.41 52.33 53.11 7621437
20090608 53.14 53.21 51.48 52.89 5902910
20090609 52.81 52.81 52.07 52.59 5034295
20090610 52.83 53.35 51.85 52.69 5086734
20090611 52.79 53.56 52.73 52.80 4162123
20090612 52.61 53.16 52.21 53.16 3705096
20090615 52.64 52.64 51.17 51.69 4855524
20090616 51.78 51.92 50.77 50.90 4350534
20090617 51.06 51.80 51.06 51.45 4390235
20090618 51.32 52.25 51.28 51.69 3665510
20090619 51.84 52.46 51.36 51.74 6733316
20090622 51.09 51.57 50.04 50.09 6050357
20090623 50.32 50.32 49.34 49.73 4774744
20090624 50.08 51.03 49.82 50.09 5103486
20090625 49.98 51.47 49.76 51.33 4369352
20090626 51.25 51.83 51.13 51.65 3429251
20090629 51.73 52.35 51.24 52.26 3665280
20090630 52.24 52.56 51.93 52.38 7569917
20090701 52.56 53.41 52.37 52.94 4406070
20090702 52.20 52.94 52.01 52.51 6405950
20090706 52.18 52.97 51.97 52.87 6645536
20090707 53.24 53.42 51.15 51.21 8364177
20090708 51.31 51.64 50.38 51.44 7001129
20090709 51.66 51.83 51.20 51.50 3630742
20090710 51.14 52.22 51.14 52.11 4488112
20090713 52.14 52.75 51.68 52.72 4637509
20090714 52.70 53.16 52.29 52.84 4059886
20090715 53.34 54.16 53.11 54.03 5763725
20090716 53.95 55.38 53.88 55.25 4737796
20090717 55.03 55.32 54.17 54.83 5256096
20090720 55.44 55.73 54.97 55.64 4388858
20090721 56.16 56.42 55.22 55.95 5771643
20090722 56.00 56.55 55.82 56.36 4775547
20090723 58.02 60.76 57.82 60.51 12367838
20090724 60.48 60.92 59.58 60.50 7031651
20090727 60.47 61.27 60.40 60.93 4771187
20090728 60.70 61.17 60.36 60.90 5042557
20090729 60.42 60.72 59.59 59.89 5354432
20090730 60.77 61.56 60.29 60.92 4901651
20090731 61.17 62.22 61.17 61.46 5145253
20090803 62.57 63.18 62.09 62.87 6392754
20090804 62.50 63.18 62.31 62.77 5501994
20090805 63.05 63.40 62.08 62.60 5193790
20090806 62.72 63.26 62.56 63.10 4930911
20090807 63.34 64.06 63.03 63.53 5112092
20090810 63.26 63.26 61.28 61.80 6797228
20090811 61.74 62.34 61.29 62.17 5510140
20090812 62.21 63.33 61.82 63.04 5515533
20090813 62.99 63.55 62.77 63.27 4989889
20090814 63.05 63.18 61.56 62.16 4127929
20090817 61.43 61.86 60.60 61.07 5068604
20090818 61.35 61.52 60.92 61.31 3921619
20090819 60.88 62.36 60.80 62.14 4451133
20090820 62.14 62.64 61.89 62.53 2896568
20090821 63.21 64.01 62.56 63.77 4926376
20090824 63.86 64.08 63.22 63.70 2852940
20090825 63.75 64.27 63.42 63.80 3920870
20090826 63.81 63.86 62.57 62.70 5357877
20090827 62.75 63.07 61.85 62.88 4643531
20090828 63.19 63.34 62.24 63.14 3979421
20090831 62.72 63.29 62.50 63.29 3815159
20090901 63.04 63.90 61.39 61.56 6679832
20090902 61.87 62.49 61.35 61.96 3712410
20090903 62.10 62.43 61.57 62.35 3639164
20090904 62.31 62.80 61.82 62.64 2564969
20090908 62.94 63.47 62.69 62.93 3837258
20090909 62.86 64.52 62.86 64.24 5434996
20090910 64.13 65.30 63.65 65.30 4710512
20090911 65.32 65.39 64.72 64.96 3794883
20090914 64.72 65.52 64.45 65.45 3948665
20090915 65.52 65.73 64.96 65.56 4063147
20090916 65.63 66.27 65.40 66.17 3101269
20090917 66.14 66.24 65.40 65.74 3840562
20090918 65.95 66.06 65.40 65.51 4998369
20090921 64.88 65.56 64.88 65.44 2916617
20090922 65.68 65.97 65.04 65.81 2517354
20090923 65.95 66.72 65.23 65.33 3809691
20090924 65.53 66.05 64.64 65.05 3542111
20090925 65.00 65.30 64.41 64.79 3953563
20090928 64.90 66.20 64.90 65.85 2722966
20090929 65.65 66.06 64.84 64.91 3645771
20090930 65.01 65.83 63.88 64.79 5196463
20091001 64.58 64.85 63.56 63.69 4969663
20091002 63.04 63.51 62.87 63.14 3694070
20091005 63.15 64.44 63.12 64.10 3002735
20091006 64.49 65.62 64.37 64.90 3110610
20091007 64.56 64.83 63.85 64.21 3608294
20091008 64.42 65.80 64.42 65.43 3757861
20091009 65.37 65.60 64.95 65.60 3193880
20091012 65.71 66.33 65.37 65.73 2740053
20091013 65.66 66.02 65.14 65.53 2802363
20091014 66.15 67.53 65.90 67.22 4695362
20091015 66.89 67.80 66.89 67.39 4207588
20091016 66.74 67.60 66.24 66.74 3795566
20091019 66.95 67.67 66.56 67.00 3493356
20091020 66.95 67.36 66.37 66.67 3996166
20091021 66.48 67.93 66.48 67.01 4033074
20091022 68.47 69.57 67.70 69.17 8186667
20091023 68.84 69.14 67.43 68.32 6214499
20091026 68.18 69.01 66.86 67.44 4421288
20091027 67.59 67.82 66.56 66.72 5128913
20091028 66.76 66.98 65.21 65.37 5013975
20091029 65.56 66.69 65.52 66.26 4787859
20091030 65.93 66.47 64.21 64.58 5155910
20091102 64.84 65.79 64.39 65.21 4478700
20091103 64.97 65.52 64.65 65.01 3963246
20091104 65.56 66.09 64.87 65.02 4643304
20091105 65.40 66.45 65.37 66.24 3528555
20091106 65.73 66.55 65.56 66.20 2124697
20091109 66.66 67.84 66.28 67.77 4500457
20091110 67.63 68.72 67.63 68.46 3991268
20091111 68.55 69.35 68.22 68.44 3276581
20091112 68.39 68.62 67.55 67.78 2792794
20091113 67.79 68.37 67.35 67.88 2760671
20091116 68.08 68.73 67.97 68.49 3411111
20091117 68.38 69.17 68.38 69.16 3525138
20091118 68.97 69.03 68.33 68.74 2875214
20091119 68.44 68.60 67.35 68.26 2860954
20091120 68.14 68.23 67.37 67.72 3426377
20091123 68.17 68.98 67.99 68.68 3845125
20091124 68.50 68.80 68.01 68.58 3142420
20091125 68.80 68.93 68.47 68.84 2194692
20091127 67.26 68.24 67.26 67.82 2111735
20091130 67.94 68.76 67.57 68.42 4447895
20091201 68.79 69.80 68.78 69.48 3461348
20091202 69.29 69.93 68.84 69.28 3369563
20091203 69.27 69.50 68.02 68.17 3387105
20091204 68.55 69.45 68.36 69.13 4952543
20091207 68.84 69.68 68.61 68.84 3458745
20091208 67.46 68.42 67.15 68.13 5711609
20091209 69.14 70.63 68.96 70.46 7468879
20091210 70.65 71.36 70.44 71.29 5716362
20091211 71.20 72.29 71.08 72.23 5419730
20091214 72.46 72.60 72.14 72.37 5658077
20091215 72.54 73.28 72.05 73.07 5243403
20091216 72.91 73.36 72.03 72.21 4503464
20091217 71.92 71.99 70.99 71.10 4347849
20091218 71.39 71.88 71.17 71.54 7546177
20091221 71.60 72.65 71.51 71.95 3125105
20091222 72.32 72.73 72.05 72.42 2087062
20091223 72.42 72.74 71.92 72.62 2150554
20091224 72.73 73.34 72.73 72.94 1053887
20091228 73.14 73.86 73.05 73.74 2663916
20091229 74.03 74.50 73.91 74.34 4375237
20091230 74.22 74.49 73.92 74.13 2936894
20091231 74.04 74.29 72.93 73.05 2319864
20100104 73.42 73.74 73.05 73.36 3444711
20100105 73.16 73.54 72.19 72.90 3222096
20100106 74.12 74.75 73.79 73.93 5962631
20100107 73.62 74.01 72.56 73.98 5059041
20100108 73.95 74.50 73.60 74.50 3854518
20100111 74.56 74.75 73.70 74.20 3312749
20100112 73.85 74.38 73.60 74.27 3431243
20100113 74.32 74.32 73.51 74.03 3510692
20100114 73.99 74.16 73.71 73.78 2981146
20100115 73.80 74.30 73.22 73.66 4476076
20100119 74.06 75.26 73.78 75.21 5093333
20100120 74.95 75.22 73.86 74.86 4154885
20100121 74.75 74.75 72.96 73.07 5413392
20100122 72.81 73.19 71.84 71.99 5442592
20100125 72.75 73.24 71.99 72.30 3832789
20100126 71.98 73.10 71.61 72.13 3551435
20100127 71.86 73.20 71.58 72.72 5734470
20100128 73.00 73.02 69.90 71.35 7719335
20100129 71.88 72.35 70.85 71.12 4919723
20100201 71.43 71.47 70.63 71.08 4111313
20100202 71.31 71.52 70.42 71.07 5307913
20100203 70.54 72.17 70.54 72.01 3849425
20100204 71.69 71.69 69.65 69.99 6012541
20100205 69.94 70.25 68.27 69.40 6120510
20100208 69.34 69.34 68.26 68.50 4987967
20100209 69.17 70.17 68.83 69.56 4812772
20100210 69.63 70.06 68.92 69.47 2767358
20100211 70.00 71.03 69.66 70.93 6252359
20100212 69.93 70.01 68.98 69.96 6160122
20100216 70.76 71.25 70.10 71.10 4095921
20100217 71.52 71.76 70.92 71.28 3480142
20100218 71.20 72.20 71.20 72.14 3038491
20100219 72.17 72.70 71.69 72.50 3618102
20100222 72.67 72.72 71.64 71.76 3401661
20100223 71.52 72.12 70.86 70.89 4477119
20100224 71.15 71.68 70.71 71.21 3969804
20100225 70.40 70.95 69.94 70.92 4616990
20100226 70.92 71.44 70.35 71.28 3625410
20100301 71.66 72.00 71.46 71.67 2861628
20100302 71.81 72.38 71.67 72.16 3784171
20100303 72.18 72.65 71.92 72.04 3207033
20100304 72.23 72.36 71.66 72.06 2946180
20100305 72.35 73.37 72.25 73.32 3533437
20100308 73.30 73.40 72.25 72.32 4079093
20100309 72.17 73.05 71.81 72.92 4778337
20100310 72.86 72.98 72.26 72.54 4030408
20100311 72.27 72.52 71.60 72.27 4551552
20100312 72.55 72.64 71.97 72.38 3312274
20100315 72.18 72.63 71.84 72.27 2948429
20100316 72.27 72.63 71.62 72.63 4769792
20100317 72.87 73.29 72.62 73.09 4485889
20100318 73.20 74.49 72.93 74.42 5553813
20100319 72.89 74.71 72.49 72.89 7731376
20100322 72.49 73.11 72.49 72.79 3661728
20100323 73.02 73.29 72.18 73.24 4669611
20100324 72.81 73.20 72.42 72.58 3488350
20100325 72.94 73.15 71.90 71.98 5557186
20100326 72.13 72.36 71.82 72.04 4289799
20100329 72.25 72.65 72.07 72.36 3488463
20100330 73.25 75.15 73.14 74.96 9787169
20100331 74.75 75.12 74.13 74.33 4876044
20100401 74.59 74.91 74.18 74.58 3334649
20100405 74.90 75.14 74.34 74.88 2924255
20100406 74.62 75.13 74.31 75.02 3607533
20100407 74.81 75.27 74.00 74.41 5018614
20100408 74.18 74.35 73.61 73.77 4225036
20100409 73.79 74.42 73.63 74.26 3242563
20100412 74.50 74.50 73.90 74.07 2952701
20100413 73.85 74.92 73.54 74.66 4785308
20100414 74.63 75.13 74.25 75.06 4083815
20100415 74.83 75.60 74.65 75.60 5099569
20100416 75.33 75.55 74.00 74.50 6006708
20100419 74.36 74.82 73.94 74.62 3996227
20100420 75.07 76.35 74.99 75.84 6448247
20100421 75.99 76.35 75.66 76.22 5085402
20100422 75.69 76.61 75.13 76.53 5203235
20100423 76.65 77.46 76.43 77.00 4486901
20100426 77.22 78.08 77.15 77.77 7071035
20100427 79.97 80.27 78.06 78.24 12523991
20100428 79.06 79.23 77.95 78.48 6443300
20100429 79.10 80.05 78.84 79.45 5941383
20100430 78.89 79.78 78.62 78.86 5916422
20100503 79.32 80.05 78.82 79.88 5225385
20100504 79.35 79.35 77.39 77.98 6134999
20100505 77.41 77.57 76.56 77.01 5486913
20100506 76.54 80.51 61.33 74.92 10294708
20100507 74.41 74.98 72.27 73.49 9409606
20100510 76.13 77.41 75.51 76.46 7051583
20100511 75.76 76.46 75.48 75.63 5352889
20100512 75.94 77.04 75.78 76.88 3857705
20100513 76.54 77.38 75.97 76.12 3726491
20100514 75.65 76.09 74.66 75.31 4653082
20100517 75.49 75.72 73.84 75.31 3588644
20100518 75.68 76.67 74.58 74.73 5869086
20100519 74.59 74.59 73.34 73.87 7156798
20100520 72.65 72.91 71.15 71.22 9779758
20100521 70.18 72.29 69.93 72.22 7251213
20100524 72.25 72.26 71.10 71.23 4051370
20100525 70.44 71.20 69.19 71.12 6374659
20100526 71.60 72.22 70.73 70.86 5274859
20100527 71.97 72.97 71.63 72.88 5089381
20100528 72.97 73.11 70.49 70.98 7243504
20100601 70.45 71.48 69.78 69.87 4849487
20100602 70.35 70.61 69.37 70.47 6451085
20100603 70.96 71.38 69.50 70.11 8805659
20100604 69.17 69.17 67.84 68.11 9109464
20100607 68.16 68.79 66.85 66.89 6645726
20100608 66.89 67.26 65.08 67.05 8077823
20100609 67.54 68.11 66.68 66.94 5366705
20100610 67.82 69.44 67.68 69.30 6932548
20100611 68.61 70.16 68.57 70.08 5170723
20100614 70.69 71.00 69.86 69.93 4035839
20100615 70.78 71.47 70.47 71.39 3612590
20100616 70.95 72.49 70.69 72.39 5988729
20100617 72.80 72.82 71.51 72.52 4442998
20100618 72.35 72.83 71.94 72.65 5872525
20100621 73.35 74.28 72.56 72.91 4540877
20100622 73.13 73.27 71.49 71.63 3482531
20100623 71.80 72.17 71.11 71.71 3985670
20100624 71.43 71.46 69.69 69.97 4849376
20100625 70.28 70.78 69.70 70.61 4849152
20100628 70.66 71.36 70.07 70.69 3457056
20100629 70.45 70.74 68.78 70.25 9548133
20100630 70.00 71.80 70.00 70.69 7757593
20100701 70.76 71.04 69.66 70.30 7610998
20100702 70.52 70.70 68.95 69.51 4220089
20100706 70.21 71.04 69.36 69.93 4483334
20100707 70.20 72.12 69.75 72.06 5539669
20100708 72.60 73.02 71.68 72.69 4442328
20100709 72.59 73.61 72.59 73.53 3147999
20100712 73.27 73.62 72.82 73.62 3582868
20100713 74.14 75.69 74.14 74.78 5740232
20100714 74.40 74.89 73.83 74.33 3479738
20100715 74.44 74.44 72.97 74.34 5186701
20100716 74.02 74.08 72.22 72.45 4807363
20100719 72.92 72.99 71.67 72.69 3412586
20100720 72.03 73.69 71.61 73.56 3408787
20100721 73.96 74.38 72.80 73.66 5578553
20100722 75.83 76.20 75.04 75.85 7992570
20100723 75.80 77.21 75.49 77.12 5094073
20100726 77.42 78.28 76.87 78.15 5401789
20100727 78.01 78.21 77.26 77.68 4741775
20100728 77.36 77.86 77.17 77.59 3156044
20100729 77.91 78.29 76.72 77.27 3736615
20100730 76.52 77.28 75.95 76.56 5301340
20100802 77.68 78.56 77.61 78.23 4066007
20100803 77.85 78.36 77.58 78.05 3190570
20100804 78.13 78.82 78.07 78.76 2483404
20100805 78.14 78.69 77.84 78.51 2819724
20100806 77.69 78.35 76.99 78.12 3018276
20100809 78.52 79.10 78.23 78.79 3561415
20100810 78.23 78.56 76.83 77.96 4068689
20100811 76.88 76.96 74.76 75.27 5034296
20100812 74.55 75.74 74.43 75.19 3838404
20100813 75.09 75.58 74.95 75.19 2323066
20100816 74.58 75.14 73.68 74.67 2635139
20100817 74.23 75.97 73.99 75.26 4887924
20100818 75.45 75.65 74.22 75.30 3551950
20100819 75.05 75.15 73.12 73.68 4396272
20100820 72.95 73.35 72.15 72.64 4836088
20100823 72.96 74.12 72.86 73.02 3601361
20100824 72.23 72.95 71.57 72.45 4969887
20100825 72.06 73.04 71.57 72.72 3971890
20100826 73.18 73.25 71.60 71.85 3971779
20100827 72.16 73.03 71.33 72.95 3826210
20100830 72.55 72.66 71.67 71.73 2674205
20100831 71.65 72.23 70.61 70.74 5502974
20100901 71.61 73.04 71.41 72.96 5004419
20100902 73.35 73.75 72.80 73.73 2751265
20100903 74.37 75.39 74.35 75.18 3264143
20100907 74.96 75.09 73.87 73.98 3441246
20100908 74.04 75.39 74.04 74.52 3094590
20100909 75.58 75.72 74.28 74.71 2744492
20100910 74.63 75.71 74.43 75.60 2405386
20100913 76.16 76.52 75.84 76.43 3179533
20100914 76.26 76.55 75.67 76.22 3685860
20100915 76.07 76.33 75.31 76.17 2416045
20100916 75.67 76.55 75.60 76.51 2700188
20100917 76.86 77.61 76.63 77.51 6625665
20100920 77.69 78.92 77.51 78.72 4061608
20100921 78.04 78.91 77.51 77.95 4086369
20100922 77.97 78.50 77.57 78.02 2745935
20100923 77.33 78.13 76.87 77.03 2214070
20100924 77.82 78.78 77.26 78.32 3797896
20100927 78.23 78.45 77.51 77.62 2770030
20100928 78.04 78.64 76.95 78.39 2867631
20100929 78.05 78.94 77.74 78.51 3237494
20100930 79.06 79.25 77.64 78.09 4035847
20101001 78.69 79.15 78.26 78.91 3554170
20101004 78.61 79.01 77.55 78.08 2538630
20101005 78.63 80.15 78.63 80.03 5121230
20101006 79.85 80.96 79.85 80.96 4594028
20101007 80.93 80.98 79.65 80.06 3688525
20101008 80.89 80.89 79.64 80.30 2514313
20101011 80.59 80.60 79.23 79.48 2893503
20101012 79.18 79.74 78.15 79.39 2777469
20101013 79.37 80.81 79.37 80.28 3530853
20101014 80.29 80.39 79.58 80.22 2569054
20101015 80.83 80.96 79.59 80.28 3438914
20101018 80.23 80.98 79.87 80.75 2989105
20101019 79.93 80.12 78.81 79.75 4317214
20101020 79.91 81.01 79.79 80.58 3130566
20101021 80.94 81.86 80.80 81.55 6255580
20101022 81.46 81.62 81.07 81.45 2565834
20101025 81.62 82.40 81.62 81.86 3545287
20101026 81.67 81.94 81.18 81.48 2518532
20101027 81.05 81.53 79.76 81.39 3773579
20101028 79.09 79.25 75.47 76.61 18019130
20101029 76.56 76.74 75.71 75.85 6756799
20101101 76.16 76.81 75.13 75.63 4960227
20101102 76.38 76.60 75.94 76.37 4236268
20101103 76.69 77.07 75.02 76.82 4532181
20101104 77.71 79.14 77.54 78.39 7335189
20101105 78.77 78.79 77.45 77.76 4135336
20101108 77.27 77.99 77.05 77.33 6123779
20101109 77.75 77.76 76.51 76.82 5463556
20101110 76.82 77.89 76.81 77.68 4440354
20101111 77.20 77.96 76.75 77.90 6496529
20101112 77.47 78.51 77.12 77.67 4578816
20101115 78.07 78.15 77.58 77.63 3476667
20101116 77.19 77.25 75.62 75.87 6328864
20101117 76.20 76.60 75.69 76.08 3454448
20101118 76.89 77.71 76.63 77.53 3946364
20101119 77.51 77.53 76.78 77.04 3554530
20101122 76.72 77.09 76.10 76.94 3284186
20101123 76.04 76.61 75.35 75.75 4340074
20101124 76.57 76.86 76.20 76.72 4256653
20101126 76.54 77.09 76.05 76.49 1833155
20101129 75.85 76.47 75.22 76.32 3961371
20101130 75.45 76.40 75.25 76.11 3821785
20101201 77.41 78.60 77.39 77.98 5686829
20101202 78.16 78.96 78.07 78.40 4698362
20101203 77.99 79.06 77.77 78.79 3211800
20101206 78.84 79.22 78.50 78.74 3492848
20101207 78.55 78.91 75.95 76.30 11431258
20101208 75.43 76.87 75.43 76.74 5677560
20101209 77.01 77.08 75.87 76.22 3970309
20101210 76.44 76.51 75.90 76.42 4913865
20101213 76.61 77.68 76.51 77.30 4705425
20101214 77.24 77.86 77.05 77.79 3170642
20101215 77.79 78.84 77.44 77.77 5250747
20101216 77.84 78.46 77.17 78.30 2946863
20101217 78.29 78.53 77.85 78.27 4033978
20101220 78.48 79.59 78.04 79.15 4416653
20101221 79.32 79.39 78.15 78.42 3603744
20101222 78.31 78.75 77.78 78.59 2644739
20101223 78.65 78.72 78.15 78.36 2085733
20101227 78.28 79.07 77.94 78.85 1749514
20101228 78.85 79.22 78.34 78.61 1952768
20101229 78.70 79.03 78.44 78.63 1839224
20101230 78.64 78.87 78.27 78.43 1658369
20101231 78.42 78.83 77.95 78.21 1976823
20110103 78.62 79.14 78.61 78.65 2905152
20110104 78.84 79.10 78.19 78.54 2917621
20110105 78.20 79.66 78.05 78.54 4503494
20110106 78.72 79.02 77.60 78.06 3809757
20110107 78.44 79.12 77.89 78.15 3702613
20110110 77.68 79.14 77.68 78.98 3834695
20110111 79.14 80.06 79.14 79.51 3337262
20110112 79.77 80.44 79.68 80.35 3015607
20110113 80.18 80.54 79.53 79.79 2595194
20110114 79.51 79.85 79.25 79.84 2310947
20110118 79.61 80.20 79.49 79.88 2564077
20110119 79.98 80.42 79.44 79.71 2540353
20110120 79.62 80.09 79.07 79.79 2391609
20110121 80.35 81.01 80.09 80.92 4315908
20110124 80.85 82.02 80.71 81.85 6973337
20110125 81.02 81.11 79.03 80.20 8254658
20110126 80.28 81.31 80.14 81.17 4521701
20110127 80.84 81.83 80.67 80.83 3621951
20110128 81.05 81.28 79.07 79.24 5437340
20110131 79.69 79.92 79.12 79.68 4542335
20110201 79.77 80.02 79.24 79.56 4408487
20110202 79.46 80.16 79.46 79.52 3191828
20110203 79.59 79.99 79.34 79.70 2187251
20110204 79.68 80.10 79.43 80.01 2178092
20110207 79.90 80.88 79.58 80.47 2892904
20110208 80.63 81.11 80.46 81.08 2988132
20110209 81.26 82.32 81.25 82.27 5281644
20110210 81.78 82.18 81.53 81.98 3075856
20110211 81.87 83.33 81.62 83.19 3762751
20110214 83.12 83.65 83.12 83.28 3772130
20110215 82.94 83.50 82.47 83.38 3279331
20110216 83.38 84.74 83.38 84.18 4284842
20110217 84.00 84.75 83.89 84.54 3437745
20110218 84.54 84.76 83.92 84.75 3767897
20110222 84.54 85.38 83.71 83.88 5519675
20110223 84.40 84.41 81.93 82.29 5880099
20110224 82.45 82.72 81.39 82.08 4382681
20110225 81.83 82.66 81.77 82.28 3136440
20110228 83.79 84.46 83.06 84.09 5262025
20110301 84.05 84.20 82.45 82.47 4396282
20110302 82.27 84.06 82.27 83.26 3081598
20110303 83.74 85.15 83.74 84.62 3357565
20110304 84.52 85.05 83.28 84.05 3038711
20110307 84.41 85.29 83.89 84.24 4157607
20110308 84.21 85.85 84.15 85.47 3974653
20110309 85.26 85.46 84.41 84.94 2323017
20110310 84.17 84.17 82.05 82.06 5592176
20110311 81.79 83.92 81.79 83.52 3853231
20110314 83.16 83.16 81.96 82.98 3892718
20110315 81.19 82.14 80.28 81.60 5784235
20110316 81.20 81.36 79.24 79.82 7006125
20110317 80.77 81.11 80.28 80.86 3928146
20110318 81.80 82.14 80.71 81.12 5290323
20110321 82.30 83.69 82.21 82.92 3922333
20110322 82.93 83.40 82.43 82.69 2267297
20110323 82.62 84.48 82.60 84.00 4363376
20110324 84.43 84.77 83.78 84.41 2847201
20110325 84.67 84.75 84.00 84.12 3014690
20110328 84.26 84.62 83.99 83.99 2648123
20110329 84.12 84.70 83.79 84.64 2436541
20110330 84.64 84.93 84.18 84.31 3911913
20110331 84.25 85.40 84.20 85.24 3513099
20110401 85.27 86.00 84.44 84.91 3890195
20110404 84.50 85.55 84.50 85.37 2146095
20110405 85.25 85.70 84.81 85.14 2471640
20110406 85.65 85.79 84.99 85.54 2740368
20110407 85.25 85.64 84.42 84.96 3760767
20110408 85.33 85.47 84.44 84.99 2701211
20110411 85.33 86.28 85.15 85.52 3533500
20110412 84.97 85.03 83.90 84.21 4271680
20110413 84.85 85.02 84.38 84.66 3109239
20110414 84.27 84.99 83.65 84.73 2512004
20110415 84.69 84.92 83.86 84.62 3411969
20110418 83.82 83.82 82.58 83.38 3991764
20110419 83.56 83.90 83.39 83.75 2670938
20110420 84.76 86.08 84.72 85.48 3987486
20110421 85.78 86.09 85.38 85.63 3210039
20110425 85.62 85.99 85.03 85.81 2398919
20110426 86.62 88.06 86.06 87.47 8779510
20110427 87.22 88.02 86.96 87.95 4139728
20110428 87.62 88.71 87.61 88.64 3946244
20110429 88.36 88.89 88.31 88.63 3384877
20110502 88.96 89.30 88.12 88.36 3317969
20110503 88.37 88.89 88.05 88.28 3223311
20110504 88.02 88.44 87.29 87.71 3538545
20110505 87.17 87.78 86.06 86.54 4562564
20110506 87.28 88.28 86.94 87.16 4021598
20110509 86.89 87.94 86.89 87.51 2236476
20110510 87.74 87.92 87.19 87.26 3603808
20110511 87.31 87.52 86.10 87.09 3793234
20110512 86.78 88.38 86.71 88.12 4331787
20110513 88.08 88.60 86.78 87.53 3201593
20110516 87.10 87.73 86.86 87.03 2857841
20110517 86.87 87.03 84.92 85.57 5314783
20110518 85.95 86.37 85.06 86.15 3642227
20110519 86.52 87.12 86.14 86.86 2601093
20110520 86.71 86.80 85.41 85.80 3802192
20110523 84.64 85.18 84.15 84.82 3259162
20110524 85.21 85.21 84.31 84.34 3509305
20110525 83.95 85.32 83.80 85.00 3068774
20110526 84.97 85.47 84.40 85.12 2910554
20110527 85.71 86.20 85.38 85.72 2166887
20110531 86.25 86.83 85.74 86.55 3468959
20110601 86.51 86.51 83.76 83.86 3768716
20110602 83.77 84.47 83.43 83.88 2993426
20110603 82.71 83.66 82.71 83.18 3389358
20110606 82.89 83.39 82.76 83.11 3232556
20110607 83.33 84.36 83.22 83.32 3325460
20110608 83.40 83.77 82.87 83.37 3783655
20110609 83.78 84.77 83.44 84.33 2718749
20110610 83.86 84.28 83.12 83.21 3015235
20110613 83.58 84.25 83.36 83.73 2773270
20110614 84.63 85.28 84.41 84.91 3095817
20110615 84.10 84.44 83.07 83.48 3715831
20110616 83.52 84.26 83.14 83.99 3266577
20110617 84.65 84.95 83.94 84.17 4104457
20110620 83.84 85.17 83.83 84.88 2209958
20110621 85.11 86.01 84.67 85.68 2658776
20110622 85.59 86.13 85.03 85.10 2917315
20110623 84.41 84.76 83.21 84.68 4148183
20110624 84.68 84.86 83.16 83.35 4557855
20110627 83.53 84.97 83.31 84.60 3035408
20110628 84.95 85.31 84.76 85.31 2976852
20110629 85.67 85.88 84.99 85.39 3349449
20110630 85.64 87.18 85.61 86.98 4581735
20110701 86.97 88.91 86.97 88.65 5081039
20110705 88.41 88.83 88.09 88.17 3341271
20110706 88.15 89.41 88.13 89.18 4039032
20110707 89.63 90.05 89.11 89.85 3611586
20110708 89.07 89.57 88.95 89.52 3287513
20110711 88.45 88.96 88.09 88.55 4918021
20110712 89.06 89.16 87.86 87.93 4992061
20110713 88.12 89.23 88.07 88.21 3070737
20110714 86.96 87.84 86.72 87.10 5885116
20110715 87.31 87.70 86.87 87.55 4278816
20110718 87.21 87.23 85.94 86.76 3218271
20110719 87.07 87.07 85.64 86.45 5187028
20110720 86.97 87.05 86.34 86.43 3061905
20110721 87.13 88.12 86.66 87.89 3860530
20110722 88.12 88.39 87.22 87.47 3103559
20110725 86.98 87.61 86.11 87.19 3749525
20110726 84.30 84.83 82.13 82.47 12465703
20110727 82.25 82.28 80.47 80.78 7260465
20110728 80.88 81.36 80.16 80.31 4673439
20110729 79.73 80.44 79.42 79.91 5325403
20110801 80.68 80.86 78.45 79.57 6539915
20110802 78.57 80.01 78.18 78.20 6985570
20110803 78.47 79.28 77.79 79.03 6844578
20110804 78.02 78.02 75.30 75.41 9880967
20110805 76.52 77.24 74.50 75.89 9217445
20110808 74.05 74.62 72.02 72.07 12535708
20110809 73.58 75.99 71.59 75.83 13094222
20110810 74.28 74.48 71.54 71.74 10225322
20110811 72.16 75.53 71.80 74.48 7788121
20110812 75.10 75.90 74.10 75.70 6235142
20110815 75.81 76.72 75.17 76.40 4533102
20110816 75.69 75.82 74.33 75.32 5537381
20110817 75.88 76.66 74.40 74.72 5880690
20110818 73.70 73.88 70.85 71.48 9256666
20110819 70.77 72.77 70.72 70.97 6662919
20110822 72.33 72.49 70.63 71.04 4802769
20110823 71.25 73.69 70.97 73.56 6302782
20110824 73.31 74.28 72.80 74.13 5607094
20110825 74.28 74.46 71.82 72.19 7153464
20110826 71.76 74.10 70.63 73.87 5838015
20110829 75.06 75.92 74.69 75.80 3755176
20110830 75.41 76.27 74.52 75.77 4044586
20110831 76.35 76.97 75.89 76.61 5131496
20110901 76.65 77.51 75.04 75.35 4912381
20110902 73.88 74.17 72.86 73.26 4756304
20110906 71.50 72.25 70.81 72.09 5709341
20110907 73.27 74.45 72.62 74.39 5647170
20110908 73.75 74.46 72.73 73.18 5114708
20110909 72.07 72.18 70.17 70.77 8040431
20110912 70.36 72.27 70.17 72.22 6335059
20110913 72.27 72.74 71.27 71.84 7006810
20110914 71.98 74.22 71.01 73.34 5851554
20110915 74.03 74.81 73.38 74.44 4573256
20110916 75.18 75.38 73.87 74.35 6528612
20110919 73.46 73.46 71.90 73.13 4931119
20110920 73.34 73.79 72.44 73.13 4240197
20110921 73.24 73.64 70.42 70.48 5369891
20110922 69.08 69.15 66.47 67.31 10948715
20110923 67.07 68.63 66.79 68.31 4964804
20110926 68.68 69.48 67.81 69.42 5451775
20110927 70.51 71.80 70.00 70.43 5280534
20110928 70.56 71.28 67.86 67.95 6425174
20110929 69.22 69.87 67.86 68.81 6101755
20110930 68.24 68.27 66.21 66.28 7781673
20111003 65.67 67.62 65.49 65.49 8252614
20111004 64.75 66.64 63.36 66.48 9423141
20111005 66.23 67.25 65.56 66.96 5921415
20111006 67.14 68.96 66.47 68.92 5237750
20111007 69.43 69.66 67.46 68.15 5731653
20111010 69.36 70.85 69.33 70.83 4176076
20111011 70.68 70.97 70.07 70.56 3596174
20111012 70.84 73.25 70.84 72.35 6134032
20111013 72.26 72.38 70.79 71.83 4036679
20111014 72.88 73.15 72.12 72.84 3076926
20111017 72.60 72.98 69.85 70.06 4721860
20111018 70.33 73.08 69.90 72.35 4513577
20111019 72.25 72.81 71.34 71.74 4186258
20111020 71.80 72.99 71.19 72.64 4427035
20111021 73.29 74.38 72.92 74.30 5551205
20111024 74.16 76.08 74.07 75.87 5879932
20111025 70.98 72.96 70.43 71.13 13703413
20111026 72.00 72.38 70.14 71.11 6270072
20111027 73.41 76.01 72.86 75.16 8029925
20111028 75.27 75.56 74.32 74.78 5688545
20111031 73.75 74.41 72.87 72.96 4356849
20111101 71.91 72.22 70.41 70.66 6251875
20111102 71.45 72.61 71.41 72.07 3855473
20111103 72.81 73.69 71.91 73.53 4698357
20111104 72.91 73.44 72.12 73.21 4085419
20111107 73.19 74.04 72.29 73.57 4670087
20111108 74.13 75.71 73.86 75.55 4582138
20111109 73.98 74.15 72.45 72.94 6924926
20111110 74.15 74.93 73.54 74.16 5032499
20111111 75.06 76.32 75.06 75.97 3948838
20111114 75.30 76.16 75.13 75.59 3431973
20111115 75.19 76.06 74.84 75.59 3901830
20111116 75.05 76.72 74.65 75.59 5520769
20111117 75.27 75.40 73.56 74.26 5499974
20111118 74.51 74.80 73.84 74.36 4254819
20111121 73.20 73.53 71.59 72.37 5890871
20111122 72.18 73.40 72.01 72.36 4485565
20111123 71.67 71.74 70.19 70.24 4463302
20111125 70.25 71.46 70.25 70.78 2252140
20111128 71.78 72.53 71.64 72.26 5294894
20111129 72.52 72.69 71.62 71.82 4144302
20111130 74.11 75.36 73.85 75.35 9379612
20111201 75.54 75.60 74.62 74.66 4159145
20111202 75.68 75.74 73.50 74.16 5999252
20111205 75.62 75.87 74.70 75.25 6356863
20111206 76.36 76.99 75.88 76.36 6465813
20111207 76.27 76.92 75.11 76.60 4631298
20111208 76.08 76.37 74.62 74.81 4281216
20111209 75.24 76.63 75.10 76.43 4383283
20111212 76.15 76.23 74.41 74.93 3590087
20111213 75.31 75.52 73.37 73.83 4276054
20111214 73.62 73.87 72.76 73.00 4520412
20111215 73.85 74.18 73.08 73.32 3492214
20111216 73.94 74.40 72.91 73.33 6982923
20111219 73.47 73.92 72.07 72.36 3748618
20111220 73.63 74.75 73.33 74.67 5012140
20111221 74.78 74.82 73.42 74.38 3884564
20111222 74.63 75.48 74.32 75.28 3403161
20111223 75.54 76.44 75.11 76.43 2196428
20111227 76.16 76.84 75.89 76.50 1852691
20111228 76.45 76.65 75.26 75.45 2810657
20111229 75.66 76.43 75.49 76.34 2081347
20111230 76.46 76.66 75.87 75.99 1835375
20120103 77.88 78.51 77.51 77.63 3635366
20120104 77.29 78.34 77.27 78.27 3234520
20120105 77.66 77.98 76.89 77.92 3351751
20120106 77.90 78.32 77.47 77.52 3053617
20120109 77.71 78.16 77.41 77.98 3007800
20120110 78.65 79.21 78.14 78.38 3698069
20120111 77.40 78.00 77.25 77.89 4802521
20120112 78.45 78.70 77.88 78.36 3925542
20120113 77.87 78.21 77.24 77.73 3326477
20120117 78.89 79.37 78.22 78.32 2898420
20120118 78.23 79.14 78.12 79.10 4002119
20120119 79.12 80.18 78.96 79.78 3671504
20120120 79.45 79.68 78.99 79.64 3788628
20120123 79.68 80.02 79.32 79.60 3758728
20120124 79.27 79.91 78.69 79.90 4189797
20120125 79.31 80.57 79.03 80.41 4745196
20120126 81.37 81.81 80.89 81.43 5268867
20120127 81.03 81.63 80.58 81.32 4030190
20120130 80.43 81.44 80.35 81.21 3386168
20120131 81.71 81.71 79.77 80.62 3820356
20120201 81.37 81.80 81.10 81.22 3232476
20120202 81.12 81.61 80.95 81.29 2460791
20120203 81.90 82.09 81.33 81.57 3436825
20120206 81.03 81.77 81.03 81.41 2354637
20120207 81.19 82.03 80.60 81.72 3182572
20120208 81.93 82.09 81.52 81.79 2713323
20120209 81.39 81.99 81.32 81.84 3260547
20120210 81.08 81.41 80.66 81.02 3318733
20120213 81.42 81.90 81.04 81.85 2721712
20120214 81.45 81.82 81.10 81.81 3065556
20120215 81.83 82.11 81.20 81.45 3896122
20120216 81.43 82.15 81.40 82.05 2722905
20120217 82.36 82.51 81.89 81.96 3028228
20120221 82.13 82.42 81.81 82.00 2571098
20120222 82.05 82.46 81.86 82.15 2831018
20120223 82.26 82.54 81.69 82.28 3772518
20120224 82.41 82.80 82.26 82.56 2697266
20120227 81.82 82.67 81.53 82.44 3218707
20120228 82.21 82.56 81.65 82.16 2668315
20120229 82.50 82.67 81.67 82.00 3501595
20120301 82.11 82.58 81.60 81.90 2697693
20120302 81.88 81.97 81.47 81.92 3013165
20120305 81.81 81.86 80.86 81.49 2886463
20120306 80.24 80.37 79.41 79.52 3790252
20120307 79.79 80.19 79.45 80.00 3366027
20120308 80.56 81.37 80.48 81.17 2781021
20120309 81.26 81.69 81.11 81.25 2092069
20120312 81.53 82.14 81.40 81.94 2189285
20120313 82.15 83.09 81.91 83.08 3319342
20120314 82.93 83.54 82.93 83.19 3163155
20120315 83.31 84.25 83.14 84.25 3474353
20120316 84.13 84.25 83.66 83.83 5349128
20120319 83.80 84.15 83.50 84.00 2762005
20120320 83.47 83.99 83.08 83.64 2655067
20120321 83.70 83.91 83.12 83.23 2600050
20120322 82.84 83.10 82.11 82.91 3273511
20120323 82.96 83.00 82.39 82.80 2484993
20120326 83.23 83.64 82.93 83.42 2748224
20120327 83.66 83.70 83.24 83.44 2466084
20120328 83.58 83.88 82.41 82.79 2445999
20120329 82.26 83.14 82.11 83.09 2357864
20120330 83.52 83.58 83.08 83.51 2640645
20120402 83.11 83.65 82.42 83.52 2821296
20120403 83.52 83.52 82.56 83.11 2455401
20120404 82.35 82.42 81.58 82.22 2556142
20120405 81.77 82.18 81.41 81.69 2188323
20120409 80.73 81.22 80.41 80.81 2064720
20120410 80.68 80.88 79.04 79.17 3900395
20120411 79.90 80.21 79.68 79.89 2700364
20120412 80.23 81.37 79.64 81.31 2645132
20120413 80.96 81.05 80.10 80.21 2787965
20120416 80.54 81.37 80.43 80.88 3269238
20120417 81.16 82.06 81.12 81.86 2515012
20120418 81.34 82.03 81.15 81.56 1903299
20120419 81.61 81.95 80.62 81.25 2740212
20120420 81.43 82.19 81.35 81.89 3394230
20120423 80.99 81.66 80.52 81.56 2959108
20120424 83.62 84.01 82.73 82.83 6090641
20120425 83.29 83.55 82.84 83.12 3165292
20120426 82.93 83.83 82.85 83.61 2938810
20120427 83.69 83.81 83.08 83.65 2796832
20120430 83.54 83.74 83.05 83.65 2214497
20120501 83.43 84.20 83.07 83.87 2450914
20120502 83.46 83.86 83.21 83.80 2243662
20120503 83.78 84.10 83.41 83.67 2503688
20120504 83.47 83.53 82.65 83.00 3016690
20120507 82.09 82.95 82.09 82.38 2941588
20120508 81.55 82.26 80.78 81.96 2895544
20120509 81.10 82.22 80.48 81.69 3410896
20120510 81.57 82.08 81.32 81.56 3021711
20120511 80.94 81.89 80.73 81.18 2779525
20120514 80.00 81.02 79.79 80.34 2811682
20120515 80.45 80.93 80.03 80.30 2789674
20120516 80.97 81.31 80.36 80.45 2939498
20120517 80.64 80.72 79.41 79.49 2946500
20120518 79.91 79.91 78.49 78.71 3822536
20120521 79.06 79.77 78.94 79.61 2599354
20120522 79.82 80.11 78.87 79.30 3183837
20120523 78.58 80.00 78.18 79.93 3395074
20120524 80.08 80.12 79.20 80.10 2463657
20120525 79.99 80.30 79.55 79.91 2489014
20120529 80.47 81.06 80.24 80.80 2272790
20120530 80.17 80.23 79.27 79.60 2861517
20120531 79.60 80.16 79.05 79.56 3907731
20120601 78.28 79.15 77.97 78.09 3754952
20120604 78.03 78.22 77.28 77.87 3076680
20120605 77.84 78.10 77.52 77.77 3467962
20120606 78.44 79.78 78.26 79.77 2945545
20120607 80.67 81.24 80.43 80.59 3217257
20120608 80.29 81.14 80.11 81.06 2277034
20120611 81.57 81.57 80.19 80.29 2226108
20120612 80.75 81.76 80.32 81.75 2727624
20120613 81.34 81.81 80.79 81.18 2824171
20120614 81.35 82.22 81.12 81.87 3538198
20120615 82.54 82.86 82.01 82.42 4982378
20120618 82.07 82.58 81.69 82.29 3130471
20120619 82.77 83.10 82.49 82.77 3408336
20120620 82.88 83.21 82.33 82.51 3656920
20120621 82.98 83.30 81.64 81.75 3949745
20120622 82.10 82.13 81.42 81.84 3210467
20120625 80.94 81.35 80.55 80.92 3086229
20120626 80.97 81.50 80.39 81.23 2534741
20120627 81.43 82.57 81.28 82.15 3063843
20120628 81.40 82.24 81.04 82.15 3466265
20120629 83.53 84.45 83.27 84.45 4911612
20120702 84.16 84.54 83.21 84.15 2429282
20120703 83.99 84.59 83.96 84.55 1496379
20120705 84.07 84.78 83.75 84.42 2042137
20120706 83.71 84.24 83.27 83.88 2326581
20120709 83.75 83.96 83.24 83.85 2759453
20120710 83.96 84.66 82.91 83.18 3561433
20120711 83.30 83.66 82.01 82.80 4465160
20120712 81.62 81.97 80.44 81.45 5239343
20120713 81.36 82.78 81.36 82.56 2757755
20120716 83.06 83.56 82.73 83.04 3021722
20120717 83.18 84.22 82.52 83.87 3266168
20120718 83.65 85.76 83.47 85.65 4533804
20120719 85.65 85.96 85.21 85.61 3559629
20120720 85.00 85.29 84.68 84.82 3209194
20120723 83.36 84.41 82.74 84.23 2583227
20120724 84.15 84.37 82.55 83.17 3024163
20120725 83.59 84.04 82.91 83.65 3757074
20120726 84.83 86.71 84.39 85.38 5049537
20120727 85.71 86.79 85.45 86.44 4154086
20120730 86.16 86.67 85.69 86.04 2880402
20120731 85.77 86.39 85.65 85.99 2886025
20120801 86.38 86.53 85.40 85.96 2280747
20120802 84.93 85.52 84.10 84.90 3129622
20120803 85.80 86.52 85.78 86.43 2878917
20120806 86.71 87.03 86.16 86.16 1971796
20120807 86.43 87.01 86.36 86.43 1872384
20120808 86.22 86.79 86.01 86.37 2145581
20120809 86.24 86.78 86.08 86.33 1946757
20120810 86.12 87.00 85.72 86.99 1862092
20120813 86.99 87.27 86.47 87.09 2201918
20120814 87.05 87.19 86.72 87.00 1955881
20120815 86.71 87.41 86.66 87.22 2104310
20120816 87.42 88.48 86.91 88.35 3602174
20120817 88.53 88.88 88.21 88.83 3256725
20120820 88.60 88.76 88.17 88.50 1739445
20120821 88.58 88.69 87.65 87.85 2443180
20120822 87.80 88.56 87.67 87.91 2597660
20120823 87.88 87.91 87.07 87.25 1922416
20120824 87.29 88.19 87.21 88.05 2051350
20120827 88.14 88.19 87.65 87.83 1981981
20120828 87.61 88.00 87.46 87.55 2016771
20120829 87.74 88.03 87.55 87.67 1830170
20120830 87.31 87.41 86.60 87.04 1823422
20120831 87.68 88.21 87.17 87.84 2021304
20120904 87.29 87.58 86.41 86.96 2669665
20120905 87.19 87.26 86.42 87.03 3147449
20120906 87.62 88.58 87.32 88.48 3398254
20120907 88.58 88.83 87.93 88.04 3389820
20120910 87.52 87.56 85.95 86.00 6700887
20120911 86.06 86.88 85.99 86.48 2533773
20120912 86.89 86.94 85.81 86.14 2540309
20120913 86.24 87.67 85.81 87.32 2877351
20120914 88.08 89.14 87.80 89.14 5263846
20120917 88.84 89.25 88.68 88.95 3468783
20120918 88.95 89.15 88.42 88.62 2611892
20120919 88.10 89.22 87.96 88.81 2871237
20120920 88.40 88.81 88.13 88.76 2188191
20120921 89.22 89.23 88.16 88.41 10064878
20120924 88.07 89.25 87.99 88.91 3202164
20120925 89.12 89.26 87.95 88.05 4006553
20120926 88.10 88.59 87.78 87.83 2754637
20120927 88.11 88.41 87.23 88.04 2194306
20120928 87.71 88.08 86.98 87.66 2698340
20121001 88.12 89.42 87.47 88.49 4112188
20121002 89.38 89.44 88.31 88.73 3797707
20121003 88.98 89.16 88.21 88.95 2751896
20121004 89.21 89.67 88.84 89.57 2668716
20121005 89.87 90.30 89.59 90.07 3862332
20121008 89.69 90.55 89.64 90.46 2749050
20121009 90.39 90.39 89.07 89.11 3151666
20121010 89.12 89.16 88.36 88.48 2700554
20121011 89.03 89.04 88.01 88.05 2560972
20121012 88.17 88.54 87.65 87.98 2705298
20121015 87.94 88.27 87.62 88.02 3074495
20121016 89.18 89.49 88.49 89.38 3012505
20121017 90.05 90.21 89.69 89.93 3364940
20121018 89.81 90.11 89.32 89.87 2676518
20121019 89.74 89.74 87.92 88.16 4010454
20121022 87.66 88.27 86.79 87.77 3300631
20121023 85.06 85.86 84.02 84.16 6184202
20121024 84.45 84.93 83.61 83.84 3501464
20121025 84.01 84.27 82.91 83.29 4864182
20121026 83.38 83.98 83.08 83.50 3787481
20121031 83.50 84.13 82.99 83.09 3542685
20121101 83.42 84.80 83.32 84.66 3485967
20121102 85.00 85.34 84.21 84.39 3217451
20121105 83.55 85.22 83.55 84.99 2517327
20121106 85.32 86.54 85.25 86.18 2958317
20121107 85.69 85.69 84.15 84.78 4842253
20121108 84.52 85.21 83.91 83.99 3168955
20121109 84.04 84.95 83.57 84.24 3348704
20121112 84.38 85.06 83.95 84.59 2340530
20121113 84.04 85.55 83.81 84.50 3147870
20121114 84.58 84.78 82.59 82.82 3039072
20121115 82.28 83.75 82.28 83.49 3470153
20121116 83.59 84.78 83.23 83.95 5521187
20121119 84.66 85.08 84.20 84.96 2834443
20121120 85.06 85.63 84.41 85.00 2131362
20121121 85.06 85.12 84.66 84.92 2106436
20121123 85.26 86.25 85.12 86.20 1153183
20121126 85.50 86.17 85.50 86.02 2000554
20121127 86.12 86.85 86.05 86.23 2622651
20121128 86.03 86.89 85.44 86.82 2540961
20121129 87.22 87.82 86.42 86.56 2475819
20121130 86.58 87.07 86.40 86.84 2392978
20121203 87.28 87.54 86.05 86.22 2020453
20121204 86.23 86.59 85.94 86.05 2062973
20121205 86.22 87.08 85.55 86.66 3138341
20121206 86.70 86.98 86.23 86.84 2123612
20121207 87.12 87.53 86.58 87.38 2593536
20121210 87.24 88.30 87.22 87.72 2982398
20121211 88.47 89.66 88.32 89.45 4002365
20121212 89.49 89.75 88.34 88.91 4257173
20121213 88.75 89.23 88.00 88.32 2745394
20121214 87.84 88.40 87.84 88.11 2837138
20121217 88.22 88.90 87.97 88.83 2880810
20121218 88.92 89.75 88.80 89.61 2932442
20121219 89.68 89.74 88.77 88.82 3408754
20121220 89.13 89.89 89.00 89.88 3445410
20121221 88.59 89.43 87.79 88.90 6258146
20121224 88.51 89.49 88.50 88.98 998497
20121226 89.13 89.50 88.56 88.87 1615880
20121227 88.90 88.96 87.53 88.46 2472572
20121228 87.83 88.61 87.47 87.63 1966098
20121231 87.42 88.72 87.27 88.66 2702664
20130102 89.94 90.51 89.72 90.50 3358379
20130103 90.08 90.64 89.88 90.39 2832530
20130104 90.51 91.17 90.27 91.06 2832844
20130107 90.73 91.41 90.48 91.18 2875678
20130108 90.87 91.43 90.80 91.19 2781107
20130109 91.54 92.37 91.39 92.06 2471316
20130110 92.34 92.61 91.98 92.51 2723610
20130111 91.51 92.29 90.91 91.93 3062203
20130114 92.05 92.99 91.76 92.70 2715127
20130115 92.46 93.00 92.21 92.90 2206034
20130116 92.62 93.29 92.54 93.19 2191267
20130117 93.37 94.05 93.11 93.65 2936527
20130118 93.97 94.34 93.61 94.28 3338690
20130122 93.95 94.84 93.67 94.84 3367281
20130123 94.50 95.20 94.35 95.00 3748604
20130124 94.89 95.31 94.34 95.17 3996814
20130125 95.28 96.31 95.08 96.05 4438251
20130128 96.42 96.42 95.74 96.10 3105142
20130129 95.80 97.27 95.54 97.21 3697705
20130130 97.20 97.35 96.14 96.25 2956321
20130131 96.14 96.39 95.55 96.01 3941097
20130201 96.86 97.38 96.59 96.97 4035878
20130204 96.22 96.64 96.04 96.22 2081615
20130205 96.73 97.32 96.68 96.91 2967108
20130206 96.56 98.34 96.51 98.05 3676654
20130207 98.01 98.10 96.88 97.60 2385332
20130208 97.72 98.66 97.43 98.02 2029459
20130211 97.77 98.23 97.43 97.99 1796644
20130212 98.02 98.91 97.99 98.79 2019196
20130213 98.98 99.33 98.55 98.82 1769380
20130214 98.41 99.09 98.21 98.74 2308135
20130215 99.01 99.32 98.59 99.18 2421278
20130219 99.36 100.29 99.26 100.09 3110648
20130220 100.09 100.30 99.10 99.10 3117830
20130221 98.84 99.09 98.37 98.69 2870727
20130222 98.95 99.63 98.78 99.47 2246308
20130225 99.83 99.95 97.75 97.75 3145414
20130226 98.10 98.63 97.91 98.29 2572934
20130227 98.09 99.85 97.95 99.50 2449902
20130228 99.53 100.45 99.09 99.92 2987409
20130301 99.33 99.86 98.69 99.70 2769138
20130304 99.45 99.45 98.56 99.22 2671192
20130305 99.69 100.69 99.58 100.35 2739785
20130306 100.62 101.28 100.37 100.55 3612141
20130307 100.68 101.02 100.39 100.43 1951845
20130308 100.88 101.66 100.70 101.56 2453545
20130311 101.19 101.80 101.19 101.66 1790926
20130312 101.66 101.82 100.84 101.00 2317816
20130313 101.00 101.42 100.76 100.96 2143782
20130314 101.19 101.86 101.13 101.86 2293459
20130315 101.74 102.68 101.69 102.22 5358830
20130318 101.10 101.80 101.09 101.27 1885437
20130319 101.67 101.82 100.53 101.05 3342659
20130320 101.75 102.00 101.24 101.51 1873051
20130321 101.25 101.32 100.61 100.82 2016483
20130322 100.97 102.31 100.97 102.24 2508295
20130325 102.35 102.61 100.57 101.04 3892032
20130326 101.27 102.05 101.27 101.90 1970893
20130327 101.21 101.36 100.85 101.16 2216539
20130328 101.52 102.16 101.15 102.14 2369755
20130401 101.84 102.00 101.28 101.50 1753142
20130402 101.65 102.61 101.64 102.34 2183231
20130403 102.41 102.77 101.29 101.53 3412918
20130404 101.66 102.05 101.17 101.66 1843594
20130405 100.35 101.72 100.25 101.63 2579075
20130408 101.70 102.24 100.97 101.60 2027308
20130409 101.84 102.50 101.25 101.79 2467493
20130410 101.92 103.69 101.87 103.46 3395743
20130411 103.62 104.45 103.62 104.00 2225178
20130412 103.65 104.02 103.10 103.45 2197699
20130415 102.94 103.67 101.59 101.61 3827706
20130416 102.50 102.65 101.55 101.98 2744573
20130417 101.33 101.65 100.81 101.34 3284266
20130418 101.68 101.81 100.19 100.86 3273233
20130419 101.17 101.72 100.70 101.56 3458820
20130422 101.56 101.93 101.01 101.65 2754982
20130423 102.07 103.29 101.70 103.17 3340994
20130424 103.38 103.90 103.03 103.63 3370554
20130425 100.36 101.49 99.44 100.76 9395958
20130426 100.85 101.05 99.40 99.71 3496708
20130429 99.83 100.11 98.85 99.75 3022382
20130430 99.90 100.63 98.93 100.60 3922841
20130501 100.67 100.99 100.32 100.44 3392100
20130502 100.92 102.20 100.79 101.88 3247003
20130503 102.76 104.34 102.65 103.60 3136254
20130506 103.40 103.75 103.23 103.61 2263274
20130507 103.38 104.11 103.33 103.77 2326559
20130508 103.79 104.04 103.54 103.95 2762893
20130509 103.86 106.17 103.86 105.60 4670396
20130510 105.76 106.30 105.44 106.14 3115645
20130513 105.67 106.37 105.40 106.16 2127960
20130514 105.99 106.44 105.94 106.25 2582405
20130515 106.06 107.32 105.96 107.12 3031646
20130516 106.84 107.31 106.59 106.71 2795680
20130517 106.79 107.39 106.58 107.02 4226360
20130520 106.77 107.66 106.60 107.33 2557737
20130521 107.71 107.93 107.14 107.61 2574391
20130522 107.82 108.50 106.83 107.05 3967255
20130523 106.34 106.96 105.88 106.68 2658222
20130524 106.15 106.76 105.79 106.54 2306332
20130528 107.39 108.58 107.29 107.82 2817194
20130529 107.29 107.60 106.75 107.37 2187517
20130530 107.58 108.22 107.26 107.66 2690099
20130531 107.05 108.42 106.54 106.54 3319880
20130603 106.96 107.20 105.98 106.87 2739674
20130604 106.91 107.44 105.83 106.30 2596227
20130605 106.09 106.18 104.73 104.92 2784489
20130606 104.80 105.10 104.00 105.00 2774553
20130607 105.68 107.37 105.29 107.36 3492927
20130610 107.65 107.68 106.80 107.07 2301881
20130611 106.19 107.33 105.81 106.50 1813374
20130612 107.24 107.31 105.27 105.35 2484657
20130613 105.27 107.67 104.91 107.44 2695274
20130614 107.54 108.28 107.01 107.28 2087331
20130617 108.07 109.06 107.87 108.13 2709350
20130618 108.28 109.40 108.12 109.15 1754588
20130619 109.14 109.42 107.76 107.80 2040654
20130620 106.97 107.02 104.85 105.10 3079663
20130621 105.80 106.34 105.07 105.89 4837873
20130624 105.10 105.10 103.53 103.87 3728487
20130625 104.54 105.08 103.91 104.58 2770310
20130626 105.38 106.26 105.06 105.97 2612683
20130627 106.80 107.15 106.25 106.51 2307574
20130628 106.15 106.74 105.45 105.66 3548401
20130701 104.71 106.63 104.70 105.62 2762133
20130702 105.37 106.04 104.67 105.06 3114024
20130703 104.62 106.19 104.55 105.75 1406320
20130705 106.64 107.79 106.16 107.77 2136700
20130708 108.22 108.97 108.12 108.34 2661534
20130709 109.27 109.68 108.98 109.52 2273006
20130710 109.55 110.03 109.09 109.60 2388198
20130711 110.50 110.87 110.31 110.66 2470996
20130712 110.70 111.35 110.41 111.25 2371845
20130715 111.25 111.59 110.87 110.97 2136596
20130716 111.10 111.54 110.21 110.48 2544375
20130717 111.09 111.38 110.45 110.77 2169922
20130718 110.74 111.84 110.70 111.58 3048820
20130719 111.44 112.53 111.44 112.26 3202100
20130722 112.08 112.87 111.75 112.35 2922243
20130723 112.51 113.34 112.09 112.80 2333241
20130724 113.11 113.13 112.14 112.40 1872057
20130725 111.40 112.95 110.96 112.61 3463741
20130726 112.24 112.98 111.44 112.96 2413762
20130729 112.48 112.86 112.14 112.67 1511473
20130730 112.95 113.16 112.40 112.89 2365118
20130731 113.17 114.59 113.06 113.46 2788215
20130801 114.38 115.23 114.27 114.41 3101811
20130802 113.99 114.35 113.50 114.26 1965722
20130805 114.18 114.25 113.83 113.94 1399075
20130806 113.84 113.96 113.18 113.53 1905487
20130807 113.34 113.96 113.09 113.85 2001636
20130808 114.27 114.98 113.66 114.67 2463854
20130809 114.72 115.17 113.72 114.31 2546135
20130812 114.01 114.75 113.74 114.38 1705013
20130813 114.52 115.15 113.23 114.66 2094059
20130814 114.88 114.89 113.60 113.65 2092092
20130815 112.97 112.97 111.73 111.94 2064666
20130816 111.77 112.28 111.73 111.98 2414383
20130819 111.92 112.04 111.57 111.70 1893274
20130820 111.62 111.97 111.30 111.52 2228916
20130821 111.52 111.57 110.12 110.19 2360855
20130822 110.38 111.62 110.12 111.41 2060614
20130823 111.50 111.73 110.36 111.15 2010489
20130826 111.13 111.89 110.80 111.08 1868860
20130827 110.18 110.58 109.47 109.52 1963348
20130828 109.31 110.19 109.16 109.79 1591058
20130829 109.66 110.59 109.38 110.10 1499864
20130830 110.38 110.50 109.64 110.35 2270175
20130903 111.31 111.65 109.64 110.00 2231577
20130904 109.86 111.59 109.86 111.29 2379896
20130905 111.10 111.85 110.79 111.60 2004930
20130906 111.82 112.53 110.65 111.77 2023149
20130909 112.34 113.81 112.22 113.42 2034677
20130910 113.97 114.52 113.74 114.25 2648126
20130911 114.28 115.33 114.25 115.33 1944306
20130912 115.42 115.53 114.64 114.84 2469958
20130913 115.12 115.47 114.95 115.23 2031074
20130916 116.38 116.59 115.67 115.84 2836999
20130917 115.68 116.77 115.27 116.52 2507321
20130918 116.83 118.05 116.46 117.84 3404543
20130919 117.70 118.79 117.70 118.11 2997669
20130920 118.04 118.46 116.60 116.60 7203916
20130923 117.00 118.01 116.95 117.67 3570050
20130924 117.79 118.40 117.26 117.36 3690064
20130925 117.45 117.76 116.75 116.78 2237033
20130926 117.17 117.56 116.51 117.23 2306509
20130927 116.56 116.88 115.87 116.80 2087479
20130930 115.99 116.55 115.29 116.01 2166321
20131001 116.29 116.41 115.42 116.22 1909105
20131002 115.74 116.19 115.07 115.81 2116710
20131003 115.33 115.72 114.54 115.18 2599750
20131004 115.00 116.30 114.77 116.00 2041779
20131007 115.19 115.88 114.92 115.31 1987741
20131008 115.34 115.83 113.77 113.83 2952998
20131009 113.93 114.60 113.33 114.23 2572371
20131010 115.23 115.95 114.95 115.95 2767522
20131011 115.77 117.33 115.02 117.29 2565681
20131014 116.84 118.24 116.59 117.95 1921456
20131015 117.83 117.93 116.38 116.41 2800151
20131016 117.42 117.50 116.72 117.50 2723881
20131017 117.31 119.37 117.28 119.13 2873435
20131018 119.37 119.94 118.92 119.35 2666344
20131021 119.30 119.80 119.19 119.74 1813794
20131022 119.85 120.78 119.77 120.28 2113622
20131023 119.92 120.21 119.02 119.70 2405937
20131024 119.46 121.41 119.21 119.98 3963852
20131025 119.55 120.92 119.37 120.88 2114446
20131028 120.60 121.76 120.28 121.37 2427449
20131029 121.52 121.91 121.08 121.72 2044866
20131030 122.00 122.40 121.21 121.24 2169409
20131031 121.42 122.79 121.40 122.27 2395336
20131101 123.15 123.32 121.56 122.32 1725687
20131104 122.40 122.89 121.99 122.73 1792487
20131105 122.17 122.86 121.31 122.53 1809368
20131106 122.86 123.70 122.64 123.51 1966230
20131107 123.53 124.24 122.64 122.81 3282264
20131108 122.45 124.38 122.45 124.35 2299716
20131111 123.91 124.52 123.63 124.31 1802780
20131112 124.50 124.93 123.92 124.71 2499704
20131113 124.22 125.00 123.81 124.93 2497337
20131114 125.30 126.42 125.14 126.10 2645038
20131115 125.48 126.30 125.31 126.16 2429508
20131118 126.21 126.79 126.09 126.43 2211095
20131119 126.32 127.06 126.22 126.35 2606646
20131120 126.43 127.21 125.51 126.12 2757082
20131121 126.62 127.32 126.52 127.26 1614324
20131122 127.27 129.41 126.75 127.92 1684690
20131125 128.68 128.75 127.84 128.12 2556841
20131126 128.34 129.50 128.22 129.02 4332177
20131127 129.49 130.49 128.82 130.34 2492518
20131129 130.35 130.98 130.18 130.35 2078208
20131202 128.55 128.87 124.37 124.66 7065189
20131203 123.08 124.37 122.19 123.60 8055232
20131204 122.97 124.57 122.52 123.47 3534387
20131205 123.41 124.63 123.23 123.83 2911642
20131206 125.15 125.75 124.82 125.56 2956094
20131209 125.75 126.12 125.35 125.53 2114466
20131210 125.04 125.49 124.51 124.53 2410168
20131211 125.69 126.59 123.71 123.77 3992023
20131212 123.63 124.37 123.00 123.58 2547008
20131213 123.65 124.33 123.00 123.44 1785681
20131216 123.77 125.72 123.48 124.64 2873335
20131217 127.33 128.50 126.90 128.28 6357329
20131218 128.37 132.59 128.37 132.58 5715327
20131219 131.86 133.29 131.54 133.18 4179871
20131220 133.54 134.82 133.37 133.48 5998840
20131223 133.85 134.18 133.09 133.56 3523018
20131224 133.98 134.09 133.12 133.75 1343512
20131226 134.05 135.40 133.79 135.02 2210541
20131227 135.49 136.10 135.27 136.05 1940856
20131230 135.79 136.34 135.50 136.12 1755876
20131231 136.69 137.10 136.18 136.93 1891282
20140102 134.78 135.71 134.35 134.86 3126120
20140103 135.09 135.59 134.76 135.17 2185037
20140106 135.46 135.99 134.22 134.37 2777874
20140107 134.20 134.93 133.88 134.39 2586749
20140108 134.22 134.49 133.11 133.39 3198432
20140109 133.78 134.18 132.98 133.22 2601498
20140110 133.71 133.94 132.47 132.96 3333224
20140113 132.59 133.81 131.38 131.49 2697266
20140114 131.91 134.16 131.55 134.16 2539838
20140115 134.51 135.53 134.30 135.16 3099285
20140116 134.48 135.22 134.37 134.89 1836177
20140117 134.71 135.46 133.74 134.06 2384357
20140121 135.17 135.66 133.07 133.75 2771319
20140122 134.10 134.23 133.10 133.25 2170186
20140123 132.43 132.45 130.78 131.52 2786273
20140124 130.56 130.56 127.14 127.14 3867679
20140127 126.94 127.50 125.61 125.91 3393143
20140128 126.37 126.93 126.04 126.74 2800510
20140129 127.02 128.16 125.95 127.17 3670920
20140130 126.88 126.88 123.53 125.02 4202097
20140131 123.60 126.14 123.43 125.15 3805507
20140203 125.18 125.55 120.68 120.97 4348053
20140204 123.10 124.62 121.18 123.72 7592270
20140205 124.98 125.71 122.94 124.34 5080291
20140206 124.58 126.14 124.09 125.85 3921247
20140207 126.50 127.30 125.76 127.24 3342340
20140210 126.58 127.32 125.97 126.63 3397854
20140211 126.63 128.38 126.58 127.88 2667153
20140212 128.09 128.74 127.77 128.19 2137500
20140213 127.06 128.13 126.44 127.89 2900674
20140214 127.53 129.91 127.26 129.84 3083226
20140218 130.03 130.46 129.37 129.52 2927029
20140219 129.06 130.42 128.21 128.31 2767170
20140220 128.39 129.75 127.80 129.29 2193669
20140221 129.29 130.05 129.03 129.30 2619521
20140224 129.61 131.16 129.17 129.92 2497413
20140225 129.99 131.13 129.58 130.64 2913394
20140226 130.83 131.16 130.00 130.57 2819778
20140227 130.34 132.26 129.72 132.02 3178877
20140228 131.87 132.87 131.61 132.40 3235250
20140303 130.77 131.50 129.40 129.93 2863838
20140304 129.64 130.78 129.31 130.39 7098033
20140305 130.37 131.72 129.91 131.54 3613785
20140306 132.05 132.41 131.71 131.77 2276092
20140307 132.55 132.67 131.40 131.79 2423232
20140310 131.67 131.77 130.80 131.25 2000637
20140311 131.42 131.53 129.95 130.22 1962783
20140312 129.79 130.47 129.32 130.28 2683322
20140313 130.89 131.36 128.38 128.55 2564979
20140314 127.83 128.85 127.46 127.59 3027361
20140317 128.40 130.40 128.40 129.99 2573832
20140318 130.20 130.93 129.97 130.45 2068509
20140319 130.46 130.56 128.33 128.96 2178609
20140320 128.89 130.56 128.60 130.14 2622777
20140321 131.27 131.92 130.61 130.82 6024399
20140324 131.02 131.39 129.60 130.13 2842673
20140325 131.35 132.21 130.61 131.75 2948500
20140326 132.34 132.56 130.79 130.79 2359634
20140327 130.53 131.19 129.90 130.55 2444703
20140328 131.27 132.64 130.88 131.88 1939990
20140331 132.29 133.52 132.26 133.32 2759436
20140401 133.53 134.29 133.33 134.17 2412446
20140402 133.64 133.90 132.99 133.65 3339042
20140403 133.87 134.82 133.36 133.79 2723211
20140404 134.54 135.39 133.43 133.51 2783349
20140407 133.47 133.90 132.07 132.08 2856817
20140408 132.12 132.82 131.13 132.51 2944430
20140409 132.67 133.52 132.18 133.49 2718835
20140410 133.39 134.07 131.59 131.66 2907390
20140411 131.07 131.53 130.10 130.10 2409800
20140414 131.15 131.22 129.74 130.85 2094253
20140415 130.97 132.03 129.74 131.78 2156223
20140416 132.84 134.42 132.48 134.41 2172707
20140417 134.93 135.86 134.88 135.35 2692073
20140421 134.88 136.32 134.81 136.23 1812387
20140422 136.11 137.11 135.75 136.49 2292068
20140423 136.41 136.49 135.51 135.61 2897520
20140424 134.03 134.63 132.67 134.29 2897825
20140425 134.14 134.60 133.35 134.20 2129868
20140428 135.06 135.96 133.62 134.86 2283724
20140429 135.49 135.52 134.20 135.18 1852886
20140430 135.25 136.80 134.96 136.69 2955012
20140501 137.09 139.05 136.72 138.38 4067619
20140502 139.19 139.38 137.46 137.70 5859655
20140505 136.74 138.62 136.26 138.18 2758520
20140506 137.86 138.01 136.77 136.89 2340097
20140507 137.56 138.81 136.78 138.70 2277822
20140508 138.45 139.67 138.08 138.40 1973468
20140509 138.13 138.93 137.83 138.90 2129766
20140512 139.33 140.47 139.26 140.35 3024309
20140513 140.53 140.90 139.86 139.97 1725182
20140514 140.02 140.31 138.97 139.16 2150524
20140515 139.12 139.29 137.60 138.55 2430355
20140516 138.50 138.76 137.49 138.69 1935106
20140519 137.65 139.55 137.56 139.22 1556062
20140520 139.16 139.45 137.48 137.81 1877511
20140521 138.20 139.21 138.20 139.08 1659645
20140522 139.13 139.38 138.68 138.73 1567712
20140523 138.65 139.59 138.48 139.55 1223141
20140527 139.91 140.01 139.54 139.85 1529483
20140528 140.22 140.31 139.48 139.84 1583894
20140529 139.91 140.83 139.60 140.79 1642553
20140530 140.51 141.07 140.19 140.95 3952908
20140602 140.67 141.30 140.10 140.72 1701414
20140603 140.48 141.52 140.02 141.28 2085125
20140604 141.30 141.39 140.66 140.66 1350876
20140605 141.16 142.13 140.31 142.10 1559824
20140606 142.37 143.02 141.92 143.02 1788796
20140609 143.02 143.90 142.99 143.69 1821362
20140610 143.34 143.58 142.84 143.34 1719315
20140611 143.03 143.34 142.57 142.79 1506828
20140612 143.32 143.32 141.18 141.46 1860299
20140613 141.58 142.14 141.23 141.75 1391836
20140616 141.32 141.92 141.00 141.71 1288779
20140617 141.40 142.37 141.04 142.08 1223141
20140618 142.31 142.77 141.17 142.71 1355933
20140619 142.91 143.09 142.37 142.87 1578230
20140620 142.92 143.67 142.58 143.53 4252373
20140623 143.47 143.67 142.39 142.47 1405995
20140624 142.10 143.00 141.44 141.48 1420458
20140625 141.39 142.76 141.27 142.04 1336818
20140626 142.14 142.37 140.96 142.12 1507840
20140627 141.56 142.45 141.45 142.08 2004317
20140630 142.30 142.31 141.45 141.63 1899742
20140701 141.80 143.19 141.77 142.94 1787683
20140702 142.61 143.67 141.95 143.60 1639721
20140703 143.62 144.09 143.37 143.78 1155178
20140707 143.85 143.94 142.88 143.28 1272192
20140708 143.59 143.77 142.86 142.94 1614842
20140709 143.15 143.41 142.41 143.05 1539091
20140710 141.89 142.58 141.63 142.27 2093620
20140711 142.52 142.87 141.93 142.69 1929577
20140714 143.36 144.07 143.12 143.37 2138626
20140715 143.37 143.85 142.74 143.43 1977921
20140716 143.65 144.61 143.40 144.53 1991574
20140717 143.70 144.03 141.84 141.93 2808047
20140718 142.21 143.43 141.93 143.20 2157235
20140721 143.03 143.24 142.04 142.68 1538180
20140722 143.26 144.03 143.26 143.49 1626472
20140723 143.71 143.82 142.91 143.05 1870413
20140724 143.88 144.78 142.85 143.50 2609314
20140725 144.02 144.30 142.97 143.49 1620000
20140728 143.29 143.99 142.16 143.90 2024949
20140729 143.59 144.63 142.37 142.40 2312580
20140730 142.64 143.15 141.91 142.13 2486332
20140731 141.72 141.94 139.02 139.31 3611675
20140801 138.58 139.46 137.52 138.54 2534271
20140804 138.58 139.40 137.65 139.17 2522842
20140805 139.04 139.53 137.77 138.21 2193138
20140806 137.58 138.37 136.87 137.98 2709439
20140807 138.48 138.79 137.40 137.57 1914003
20140808 137.74 139.31 137.33 139.27 2733307
20140811 139.35 139.91 138.96 139.00 1940905
20140812 139.04 139.62 138.85 139.30 2200825
20140813 139.76 140.24 139.34 140.21 3139571
20140814 140.40 140.79 140.26 140.74 1604930
20140815 141.21 141.37 139.44 140.33 1983180
20140818 141.15 142.57 140.99 142.50 1873953
20140819 142.85 143.38 142.19 142.63 1610594
20140820 143.09 144.05 142.73 143.83 2311139
20140821 144.01 144.22 143.58 143.73 1483721
20140822 143.73 144.06 143.25 143.36 1555806
20140825 143.89 144.22 143.65 143.93 1018337
20140826 144.23 144.61 143.80 143.83 1817805
20140827 143.66 144.09 142.86 143.17 1409726
20140828 142.55 143.35 142.26 143.21 1321153
20140829 143.29 143.62 142.42 143.23 1546054
20140902 142.53 143.84 142.53 143.45 1587274
20140903 143.70 143.95 142.78 143.05 1541831
20140904 143.44 143.88 142.58 142.84 1558118
20140905 142.87 143.55 142.39 143.43 1999776
20140908 143.64 144.67 143.34 144.12 2459229
20140909 143.93 144.48 143.48 143.69 1754768
20140910 143.86 144.22 143.23 143.87 1567167
20140911 143.22 143.61 142.83 143.58 1473265
20140912 143.68 143.68 142.73 143.17 2146862
20140915 143.40 143.92 142.89 143.71 1878026
20140916 143.03 144.22 142.82 144.08 1955540
20140917 144.15 145.01 143.50 144.59 2771798
20140918 144.92 146.27 144.91 146.06 2377493
20140919 146.63 147.08 145.74 145.91 8149709
20140922 146.14 146.22 144.72 144.93 2242975
20140923 144.45 144.82 143.58 143.60 2060702
20140924 143.40 144.35 142.95 144.11 2622199
20140925 143.64 143.69 141.31 141.72 2779037
20140926 141.76 142.13 140.23 141.66 3576796
20140929 140.19 141.58 139.91 141.43 2863588
20140930 141.74 142.14 140.53 140.92 2689458
20141001 140.41 140.91 137.98 138.44 2941605
20141002 137.83 138.58 137.21 137.93 3238590
20141003 138.59 139.70 137.83 139.42 3532962
20141006 139.80 140.53 138.84 139.59 2477929
20141007 138.08 139.43 136.93 136.94 3161780
20141008 137.51 140.72 136.98 140.66 4157697
20141009 140.40 140.74 137.59 137.90 3788224
20141010 138.59 138.85 133.11 133.12 7406039
20141013 133.54 134.63 130.31 132.19 4608001
20141014 132.94 135.21 132.50 133.46 3663860
20141015 131.85 133.92 129.90 133.50 4820435
20141016 132.71 135.24 132.04 134.33 3515971
20141017 135.03 137.11 135.03 136.67 3766508
20141020 136.42 137.01 136.03 136.87 2797435
20141021 137.66 140.35 137.60 140.18 3094923
20141022 140.15 140.34 137.96 138.21 4317349
20141023 141.16 147.13 141.16 144.28 7464250
20141024 144.23 148.00 144.04 147.80 4504951
20141027 147.30 148.91 146.55 148.76 2855243
20141028 149.03 150.32 148.76 150.25 2371461
20141029 150.58 150.92 149.40 150.20 2071660
20141030 149.69 151.59 149.20 151.29 1846357
20141031 153.01 153.62 152.27 152.95 3032490
20141103 152.32 153.57 152.16 152.48 2380207
20141104 153.10 154.40 152.42 154.22 3145393
20141105 154.85 155.41 153.32 154.86 2785270
20141106 154.86 155.84 154.38 155.22 2078296
20141107 155.32 155.78 154.65 155.71 1892906
20141110 155.42 156.87 155.22 156.82 1471355
20141111 157.11 157.16 155.81 156.27 1816297
20141112 155.81 157.03 155.66 156.84 1508755
20141113 157.16 158.22 156.64 157.50 2387748
20141114 157.68 158.03 156.87 158.00 1795888
20141117 157.25 158.31 157.25 157.84 1683287
20141118 158.03 159.60 158.00 159.29 2323806
20141119 159.33 159.41 157.97 158.83 2314300
20141120 158.19 159.55 157.84 159.36 1749000
20141121 160.31 160.86 159.59 160.16 2472000
20141124 160.16 160.56 159.41 159.88 2358000
20141125 159.00 159.68 158.06 158.06 3644300
20141126 157.97 158.45 157.50 158.31 1823200
20141128 159.58 160.82 158.80 160.09 1565500
20141201 158.35 159.51 157.86 158.16 2502100
20141202 158.78 160.78 158.54 160.60 2500400
20141203 161.10 162.44 160.17 162.26 3038800
20141204 162.00 162.92 160.90 162.26 2164200
20141205 162.40 162.90 161.88 162.27 1722600
20141208 162.10 162.80 160.10 160.93 1898300
20141209 159.89 161.10 159.11 160.83 2043100
20141210 160.71 160.81 157.70 158.24 3243700
20141211 159.18 160.22 158.42 159.15 2437300
20141212 158.56 158.99 157.12 157.12 2820600
20141215 158.12 158.44 155.59 156.85 2609300
20141216 157.26 161.44 157.08 159.05 3380800
20141217 159.29 160.89 157.78 160.60 3942600
20141218 162.40 165.30 162.00 165.30 3359800
20141219 164.78 166.09 164.36 165.48 4891300
20141222 166.22 167.31 166.14 167.27 2081600
20141223 168.02 168.16 166.87 166.87 2190200
20141224 166.17 167.61 166.17 166.96 981600
20141226 167.34 167.81 166.15 166.26 1607400
20141229 166.30 167.12 165.81 166.71 1215700
20141230 166.55 166.74 165.28 165.84 1180700
20141231 166.00 167.17 164.20 164.32 1623700