20001018 8.52 9.26 8.41 9.16 65497388
20001019 9.37 10.22 9.21 10.22 9276323
20001020 10.06 10.06 9.37 9.85 5767937
20001023 9.85 9.85 9.21 9.37 4636988
20001024 9.37 9.47 8.94 9.42 3229876
20001025 9.42 9.90 9.42 9.77 2509412
20001026 9.77 10.01 9.29 9.98 1800690
20001027 9.98 10.22 9.93 10.19 1653685
20001030 10.09 10.78 10.06 10.48 1761708
20001031 10.38 11.07 9.74 10.86 5390328
20001101 10.75 10.75 10.06 10.11 1437170
20001102 10.06 10.06 9.63 9.82 1504332
20001103 9.90 9.90 9.61 9.77 1026684
20001106 9.85 10.22 9.85 9.93 939797
20001107 9.88 9.90 9.53 9.90 601169
20001108 9.90 9.90 9.74 9.82 492677
20001109 9.77 9.96 9.74 9.79 709662
20001110 9.71 9.71 9.47 9.58 730796
20001113 9.53 9.77 9.45 9.61 800776
20001114 9.85 9.98 9.71 9.98 1043123
20001115 10.33 10.41 10.22 10.38 1861276
20001116 10.27 10.33 10.11 10.14 1074120
20001117 10.09 10.33 10.06 10.27 1519831
20001120 10.22 10.27 9.88 9.93 1483197
20001121 10.03 10.03 9.82 9.85 685239
20001122 9.74 9.79 9.58 9.71 780581
20001124 9.79 10.09 9.79 9.98 139960
20001127 10.03 10.06 9.88 10.03 663165
20001128 10.01 10.22 10.01 10.17 1084923
20001129 10.17 10.65 10.17 10.65 652363
20001130 10.54 10.70 10.33 10.67 3005377
20001201 10.62 10.75 10.43 10.57 934161
20001204 10.46 10.75 10.35 10.75 761325
20001205 10.70 10.91 10.65 10.75 1744330
20001206 10.70 10.91 10.65 10.78 580034
20001207 10.75 10.88 10.54 10.62 640151
20001208 10.73 10.75 10.11 10.59 654241
20001211 10.59 10.94 10.59 10.94 436317
20001212 10.88 10.88 10.62 10.70 354596
20001213 10.70 10.88 10.67 10.75 523675
20001214 10.75 10.81 10.73 10.81 379018
20001215 10.75 10.83 10.70 10.81 334870
20001218 10.81 10.91 10.73 10.91 332522
20001219 10.86 10.94 10.75 10.81 178002
20001220 10.70 10.73 10.57 10.67 302463
20001221 10.62 10.62 10.19 10.19 300115
20001222 10.09 10.33 10.01 10.09 789504
20001226 10.17 10.30 10.11 10.25 399214
20001227 10.25 10.78 10.25 10.73 546688
20001228 10.73 11.23 10.65 11.15 698859
20001229 11.18 11.66 11.12 11.52 659877
20010102 11.52 12.40 11.45 12.03 510994
20010103 12.83 13.89 12.35 13.36 4490922
20010104 13.33 13.54 13.01 13.01 2413891
20010105 12.90 12.90 12.37 12.66 840899
20010108 12.66 12.71 12.50 12.66 154767
20010109 12.66 12.66 12.50 12.53 113496
20010110 12.63 12.84 12.55 12.63 182906
20010111 12.42 12.47 12.10 12.47 1769030
20010112 12.37 12.79 12.37 12.79 573575
20010116 13.11 13.62 12.84 12.87 795876
20010117 13.01 13.19 12.84 13.01 509323
20010118 13.11 13.22 12.93 13.14 463362
20010119 13.14 13.14 12.32 12.42 420215
20010122 12.42 12.47 12.15 12.29 693636
20010123 12.26 12.32 11.99 12.15 1361009
20010124 12.10 12.37 12.10 12.34 258882
20010125 12.23 12.50 12.15 12.50 433816
20010126 12.50 12.87 12.39 12.87 532304
20010129 12.96 13.43 12.88 13.16 934697
20010130 13.43 13.60 12.79 13.23 1404625
20010131 13.13 13.48 13.01 13.44 453513
20010201 13.45 13.53 13.22 13.22 274828
20010202 13.65 13.65 12.79 12.79 642516
20010205 12.80 12.99 12.58 12.79 452575
20010206 12.92 13.35 12.92 13.10 1914886
20010207 13.01 13.42 13.01 13.36 720369
20010208 13.54 13.67 13.37 13.65 2221605
20010209 14.07 14.39 13.99 14.23 2625406
20010212 14.31 14.76 13.96 14.67 2245993
20010213 14.88 15.22 14.71 15.14 2922276
20010214 15.13 15.20 14.07 14.49 1827185
20010215 14.49 14.50 14.26 14.38 939387
20010216 14.33 14.33 13.35 13.55 1288784
20010220 13.55 13.56 12.15 12.26 2019471
20010221 12.58 12.92 12.58 12.75 3659529
20010222 12.79 12.96 12.77 12.79 2601018
20010223 12.79 12.79 12.03 12.03 1684612
20010226 12.32 12.88 12.32 12.81 1060386
20010227 12.79 12.84 12.67 12.75 231212
20010228 13.43 13.75 12.84 13.65 2605708
20010301 13.54 13.86 13.52 13.80 726934
20010302 13.69 14.12 13.69 13.92 490563
20010305 13.97 14.46 13.97 14.34 429595
20010306 15.14 15.14 14.54 14.72 1328180
20010307 14.72 14.72 14.41 14.46 1231099
20010308 14.55 14.70 14.54 14.55 885453
20010309 14.44 14.46 13.88 14.28 1754960
20010312 14.28 14.28 13.67 14.07 839961
20010313 14.07 14.12 13.75 14.05 910310
20010314 13.75 14.07 13.67 13.90 1170130
20010315 13.94 14.39 13.90 14.39 723652
20010316 14.39 14.93 14.35 14.36 824015
20010319 14.37 14.58 14.09 14.09 301092
20010320 14.12 14.29 13.94 14.09 1044441
20010321 14.09 14.22 14.08 14.15 386448
20010322 14.12 14.31 13.77 14.08 1845944
20010323 14.05 14.10 13.94 14.08 201666
20010326 14.33 14.50 13.92 14.50 1268149
20010327 14.50 14.50 14.07 14.18 1632085
20010328 14.18 14.24 14.09 14.12 792124
20010329 14.20 14.80 14.18 14.44 1216560
20010330 14.71 15.16 14.71 15.12 1632554
20010402 15.14 15.65 15.14 15.20 1156060
20010403 15.16 15.31 14.78 14.93 1515776
20010404 15.25 15.25 15.01 15.13 646268
20010405 15.12 15.69 15.12 15.69 724121
20010406 15.67 15.70 15.16 15.38 4237907
20010409 15.38 15.55 15.25 15.37 2121529
20010410 15.37 15.38 15.16 15.17 937387
20010411 15.17 15.17 14.82 14.89 1642066
20010412 14.89 14.89 14.73 14.82 1488957
20010416 14.82 14.95 14.72 14.76 658793
20010417 14.95 15.36 14.95 15.29 1026818
20010418 15.38 15.38 14.05 14.74 2289154
20010419 14.74 14.91 14.65 14.86 950497
20010420 14.93 15.68 14.91 14.99 2043335
20010423 14.99 14.99 14.80 14.91 336654
20010424 14.91 14.93 14.05 14.35 667221
20010425 14.45 14.65 14.20 14.61 637723
20010426 14.61 14.61 13.13 13.64 3607676
20010427 13.64 13.67 12.76 12.94 2453969
20010430 12.94 13.22 12.30 13.22 4285666
20010501 13.24 13.73 13.16 13.67 1231433
20010502 13.67 14.05 13.50 13.90 339463
20010503 13.92 13.99 13.67 13.93 1313372
20010504 14.02 14.05 13.58 13.80 1412168
20010507 13.80 13.89 13.46 13.75 473376
20010508 13.84 13.86 13.58 13.67 460265
20010509 13.71 13.88 13.63 13.75 1507686
20010510 13.86 14.07 13.86 13.88 1236115
20010511 13.92 14.31 13.90 14.21 883073
20010514 14.52 14.52 14.16 14.27 619930
20010515 14.27 14.82 14.27 14.77 413443
20010516 14.76 15.38 14.48 15.38 1057721
20010517 15.33 15.80 15.30 15.55 2634236
20010518 15.55 15.72 15.33 15.60 3263530
20010521 15.59 15.59 15.40 15.51 456520
20010522 15.51 15.59 14.95 15.13 4538508
20010523 15.08 15.18 15.01 15.06 1361131
20010524 15.01 15.16 14.93 15.15 233644
20010525 15.16 15.25 15.08 15.21 1369559
20010529 15.23 15.23 14.95 14.95 925681
20010530 14.95 14.95 14.61 14.89 1296984
20010531 14.89 15.27 14.82 15.16 1875242
20010601 15.16 15.40 15.10 15.30 718258
20010604 15.30 16.15 15.23 15.94 976718
20010605 15.98 16.12 15.38 15.55 1263740
20010606 15.55 15.59 15.25 15.25 1006684
20010607 15.21 15.44 15.15 15.36 374112
20010608 15.42 15.80 15.42 15.62 696251
20010611 15.62 15.80 15.27 15.51 896183
20010612 15.51 16.02 15.51 15.95 1930493
20010613 16.08 16.43 16.03 16.28 673776
20010614 16.28 16.28 15.85 15.89 935046
20010615 15.89 16.06 15.87 16.03 653174
20010618 16.15 16.19 16.02 16.04 635850
20010619 16.03 16.03 15.42 15.59 870431
20010620 15.59 15.80 15.53 15.69 500065
20010621 15.67 15.67 14.94 15.32 1011367
20010622 15.31 15.32 15.01 15.07 292641
20010625 15.06 15.06 14.95 14.95 667221
20010626 14.95 15.12 14.80 14.95 1086283
20010627 15.16 15.46 15.06 15.37 627422
20010628 15.31 15.87 15.31 15.40 835314
20010629 15.38 16.02 15.04 15.80 4805865
20010702 15.80 16.57 15.14 16.23 2299455
20010703 16.45 16.45 16.04 16.19 880264
20010705 16.15 16.21 15.89 15.89 765080
20010706 15.83 15.83 15.51 15.68 756184
20010709 15.61 15.74 15.47 15.60 731107
20010710 15.61 15.83 15.61 15.79 267387
20010711 15.70 15.83 15.64 15.79 533839
20010712 15.72 15.77 14.76 15.09 1050382
20010713 14.87 14.87 14.12 14.28 3811668
20010716 14.19 14.44 14.13 14.27 2375631
20010717 14.27 14.65 14.26 14.56 1012051
20010718 14.50 14.52 14.34 14.38 858724
20010719 14.40 14.46 14.38 14.42 1162105
20010720 14.38 14.46 13.98 14.40 1119566
20010723 14.40 14.46 14.27 14.38 661923
20010724 14.38 14.38 13.43 13.71 1980627
20010725 13.71 14.97 13.69 14.66 2057758
20010726 14.61 14.61 14.23 14.50 1637979
20010727 14.50 14.72 14.46 14.48 499247
20010730 14.48 14.59 14.42 14.56 257103
20010731 14.57 15.14 14.57 15.06 838623
20010801 15.08 15.83 15.07 15.36 1691737
20010802 15.42 16.00 15.42 15.77 1387421
20010803 15.77 16.00 15.51 15.83 680154
20010806 15.79 15.79 15.51 15.62 783463
20010807 15.68 15.72 14.80 15.00 8079108
20010808 15.00 15.23 15.00 15.19 893783
20010809 15.19 15.21 14.33 14.33 1937621
20010810 14.38 14.88 14.38 14.80 836753
20010813 14.80 14.97 14.74 14.95 1723524
20010814 14.95 14.97 14.81 14.97 894251
20010815 14.97 14.97 14.91 14.97 357139
20010816 14.95 14.95 14.61 14.78 583857
20010817 14.78 14.87 14.76 14.83 1393498
20010820 14.76 14.92 14.68 14.88 527762
20010821 14.88 14.97 14.72 14.76 366956
20010822 14.74 14.76 14.55 14.73 475874
20010823 14.70 14.83 14.25 14.80 1275230
20010824 14.82 14.97 14.80 14.89 871345
20010827 14.89 14.91 14.80 14.82 658651
20010828 14.82 14.82 14.55 14.67 326754
20010829 14.67 14.70 14.46 14.59 843298
20010830 14.49 14.55 14.40 14.55 649302
20010831 14.59 14.61 14.44 14.59 282346
20010904 14.59 14.59 14.08 14.42 1017660
20010905 14.53 14.55 14.46 14.46 656781
20010906 14.50 14.79 14.46 14.65 580118
20010907 14.65 14.65 14.25 14.29 301979
20010910 14.29 14.29 14.01 14.10 224848
20010917 14.10 14.12 13.22 13.37 552538
20010918 13.37 13.90 13.35 13.59 358542
20010919 13.59 13.82 13.52 13.69 1672104
20010920 13.90 14.05 13.59 14.05 1178466
20010921 13.58 14.20 13.43 14.20 1866567
20010924 14.42 14.42 13.86 13.87 804498
20010925 13.97 14.54 13.95 14.49 1558979
20010926 14.59 14.72 14.29 14.47 1094791
20010927 14.44 14.46 14.20 14.38 1147614
20010928 14.40 14.63 14.38 14.43 1550564
20011001 14.43 14.59 14.35 14.55 1228017
20011002 14.57 14.63 14.46 14.55 1893680
20011003 14.55 14.81 14.38 14.73 972784
20011004 14.84 14.93 14.76 14.87 1070016
20011005 14.87 14.87 14.42 14.53 438010
20011008 14.53 14.65 14.38 14.39 147250
20011009 14.36 14.49 14.02 14.23 1073240
20011010 14.29 15.00 14.29 14.98 873057
20011011 15.00 15.73 15.00 15.69 862325
20011012 15.65 15.82 15.56 15.75 973382
20011015 15.64 15.90 15.63 15.72 1335484
20011016 15.73 15.99 15.71 15.85 573483
20011017 15.77 16.24 15.77 15.86 581883
20011018 15.92 15.92 15.52 15.58 692006
20011019 15.47 15.50 15.13 15.32 565084
20011022 15.32 15.86 15.32 15.77 659343
20011023 15.69 15.75 12.78 13.96 14021647
20011024 13.96 14.49 13.59 13.95 1748915
20011025 13.80 13.87 13.69 13.75 416230
20011026 13.72 14.08 13.69 14.00 547819
20011029 14.05 14.05 13.72 13.88 395232
20011030 13.80 13.87 13.39 13.43 692473
20011031 13.43 13.50 13.29 13.42 489491
20011101 13.42 13.42 13.07 13.23 944918
20011102 13.33 13.37 13.09 13.33 1260824
20011105 13.61 13.69 13.35 13.46 850193
20011106 13.07 13.28 12.73 13.06 1893569
20011107 13.06 13.06 12.81 13.03 1703185
20011108 13.07 13.16 12.94 13.07 702272
20011109 13.07 13.07 12.60 12.84 1001846
20011112 12.79 12.79 12.26 12.60 1384013
20011113 12.67 13.37 12.62 13.24 1020511
20011114 13.22 13.24 13.12 13.17 1271556
20011115 13.18 13.20 13.12 13.13 594948
20011116 13.24 13.39 13.07 13.31 1159566
20011119 13.50 13.69 13.35 13.60 1494603
20011120 13.59 14.32 13.50 14.14 2132948
20011121 14.04 14.04 13.50 13.64 1198762
20011123 13.65 13.74 13.61 13.64 287442
20011126 13.74 13.76 13.63 13.63 2538913
20011127 13.74 13.78 13.72 13.72 526821
20011128 13.74 13.84 13.50 13.67 1720917
20011129 13.69 14.19 13.69 14.04 2626638
20011130 14.02 14.74 13.84 14.44 6694684
20011203 14.39 14.70 13.84 14.58 1949097
20011204 14.59 14.85 14.57 14.79 1292088
20011205 14.81 15.43 14.81 15.19 983648
20011206 15.17 15.56 14.92 15.00 756401
20011207 15.01 15.09 14.83 14.85 1503936
20011210 14.83 15.14 14.74 14.98 2449787
20011211 14.98 15.19 14.92 15.01 1606594
20011212 14.96 15.02 14.83 14.89 1791844
20011213 14.85 15.19 14.83 14.92 1408278
20011214 14.98 15.04 14.81 14.92 1449341
20011217 14.92 15.53 14.92 15.00 614547
20011218 14.57 15.58 14.57 15.34 1295354
20011219 15.34 15.34 15.00 15.00 1591195
20011220 15.04 15.09 14.91 14.96 1177764
20011221 14.94 14.94 14.38 14.40 5131021
20011224 14.51 14.66 14.51 14.64 530087
20011226 14.66 14.79 14.49 14.54 667275
20011227 14.53 14.70 14.53 14.57 207649
20011228 14.53 14.79 14.53 14.67 699006
20011231 14.67 14.67 14.49 14.49 713471
20020102 13.93 14.32 13.29 14.06 7805255
20020103 13.72 14.03 13.37 13.54 4897707
20020104 13.54 13.66 13.37 13.57 6943863
20020107 13.67 13.84 13.57 13.62 1996226
20020108 13.61 13.61 13.33 13.40 1152253
20020109 13.42 13.86 13.40 13.72 3886641
20020110 13.74 13.78 13.44 13.76 1978950
20020111 13.76 14.19 13.76 14.18 6939598
20020114 14.17 14.32 13.98 14.02 3924366
20020115 14.02 14.17 13.96 14.00 3194544
20020116 13.96 13.96 13.48 13.60 2620746
20020117 13.60 13.83 13.60 13.78 1788926
20020118 13.72 13.85 13.72 13.81 1245402
20020122 13.85 13.96 13.74 13.83 1733968
20020123 13.81 13.92 13.78 13.91 1523451
20020124 13.91 14.21 13.91 14.06 6325281
20020125 14.06 14.25 13.95 14.17 2245822
20020128 14.17 14.43 14.15 14.39 398678
20020129 14.39 14.39 14.17 14.21 730288
20020130 14.15 14.39 14.15 14.25 710727
20020131 14.26 14.58 14.25 14.30 928229
20020201 13.78 14.24 13.59 13.74 5569377
20020204 13.74 13.87 13.44 13.51 644125
20020205 13.40 13.78 13.05 13.22 1868103
20020206 13.31 13.63 13.25 13.31 3710123
20020207 13.29 13.48 13.29 13.32 776397
20020208 13.33 13.55 13.23 13.38 1282661
20020211 13.29 13.53 13.10 13.45 2035305
20020212 13.49 13.63 13.31 13.48 2948631
20020213 13.58 13.63 13.46 13.47 885381
20020214 13.47 13.47 13.27 13.35 701877
20020215 13.38 13.42 13.18 13.24 798752
20020219 13.24 13.31 13.23 13.27 958503
20020220 13.28 13.38 13.16 13.20 992037
20020221 13.20 13.35 13.20 13.22 1509479
20020222 13.23 13.33 12.45 13.23 4496767
20020225 13.23 13.25 12.97 13.06 1013927
20020226 13.06 13.43 13.04 13.32 1146198
20020227 13.38 13.52 13.34 13.38 1158307
20020228 13.29 13.35 13.25 13.29 3142846
20020301 13.30 13.30 12.97 13.22 3030602
20020304 12.88 13.65 12.88 13.53 1592847
20020305 13.53 13.53 13.40 13.50 631550
20020306 13.50 13.61 13.46 13.53 745657
20020307 13.59 13.78 13.45 13.48 967352
20020308 13.48 13.51 13.34 13.49 933353
20020311 13.49 13.57 13.48 13.48 494621
20020312 13.48 13.54 13.31 13.51 937079
20020313 13.53 13.80 13.52 13.78 1190910
20020314 13.78 13.78 13.54 13.54 1026967
20020315 12.86 13.40 12.62 13.31 11253326
20020318 13.20 13.37 13.05 13.34 1449398
20020319 13.31 13.52 13.31 13.40 1120582
20020320 13.35 13.73 13.35 13.66 2472639
20020321 13.63 13.68 13.42 13.55 817382
20020322 13.55 13.67 13.51 13.60 1014858
20020325 13.60 13.61 13.33 13.57 494155
20020326 13.48 13.53 13.40 13.48 1367427
20020327 13.42 13.62 13.35 13.48 641796
20020328 13.53 13.73 13.39 13.57 1563971
20020401 13.31 13.66 13.27 13.44 1969169
20020402 13.20 13.78 13.16 13.48 2446558
20020403 13.51 13.75 13.50 13.51 1475945
20020404 13.51 14.13 13.51 14.07 5730990
20020405 14.13 14.35 14.11 14.17 2031113
20020408 14.04 14.12 14.02 14.10 738258
20020409 14.09 14.45 14.09 14.37 2410961
20020410 14.33 14.61 14.33 14.51 939094
20020411 14.58 14.62 14.30 14.35 1187814
20020412 14.33 14.35 14.11 14.12 883306
20020415 13.94 14.11 13.94 14.02 700601
20020416 14.11 14.22 13.94 14.15 2231975
20020417 14.15 14.15 14.05 14.06 537887
20020418 14.06 14.15 13.98 14.00 405856
20020419 14.01 14.15 13.92 14.05 359366
20020422 14.02 14.07 13.50 13.51 1085072
20020423 13.23 13.72 13.16 13.55 2093436
20020424 13.55 13.72 13.34 13.64 1031144
20020425 13.62 13.72 13.42 13.57 737328
20020426 13.51 13.59 13.36 13.43 606227
20020429 13.42 13.43 13.25 13.25 292886
20020430 13.23 13.34 13.11 13.25 1740113
20020501 13.34 13.43 13.27 13.28 1282189
20020502 13.29 13.44 13.21 13.44 754065
20020503 13.34 13.46 12.76 12.93 1734070
20020506 12.99 13.10 12.84 12.86 914919
20020507 12.76 13.01 12.67 12.88 1794506
20020508 12.93 12.93 12.80 12.89 515107
20020509 12.89 12.91 12.82 12.82 556483
20020510 12.82 12.89 12.73 12.85 626683
20020513 12.78 12.95 12.66 12.91 799625
20020514 12.97 13.19 12.97 13.02 1970703
20020515 13.02 13.25 13.02 13.14 1433746
20020516 13.25 13.47 13.16 13.34 1952107
20020517 13.36 13.38 13.08 13.27 3273347
20020520 13.49 13.53 13.08 13.27 1388650
20020521 13.27 13.31 12.81 12.88 1981860
20020522 12.90 12.97 12.48 12.70 1741973
20020523 12.48 12.48 12.13 12.38 2053919
20020524 12.38 12.43 12.26 12.37 884236
20020528 12.37 12.37 11.85 11.96 3075765
20020529 11.19 11.53 11.08 11.22 5252418
20020530 11.29 11.59 11.21 11.44 2230581
20020531 11.38 11.59 11.36 11.44 1010223
20020603 11.44 11.44 11.11 11.31 2039508
20020604 11.27 11.46 11.15 11.32 1938160
20020605 11.29 11.55 11.29 11.44 1177587
20020606 11.36 11.40 11.08 11.10 1277075
20020607 11.06 11.43 10.99 11.32 1304969
20020610 11.44 11.83 11.23 11.70 1238023
20020611 11.66 11.74 11.53 11.55 561597
20020612 10.11 11.25 9.89 10.99 11474148
20020613 10.71 10.72 10.06 10.24 7158500
20020614 10.15 10.52 10.13 10.45 2660147
20020617 10.45 10.65 10.39 10.65 1942344
20020618 10.65 10.75 10.57 10.61 2138996
20020619 10.58 10.58 10.21 10.26 1309153
20020620 9.79 9.79 8.78 9.47 5218480
20020621 9.53 9.55 8.61 8.61 4050656
20020624 8.56 8.57 7.85 7.89 10132917
20020625 8.17 8.27 8.07 8.17 5463017
20020626 7.96 8.07 7.58 7.65 4726618
20020627 7.74 7.85 7.70 7.74 4490915
20020628 7.74 7.95 7.66 7.66 5615968
20020701 7.77 7.83 7.70 7.70 1930257
20020702 7.74 7.74 7.29 7.42 7245901
20020703 7.64 7.64 7.15 7.37 1416544
20020705 7.47 7.70 7.44 7.61 1148298
20020708 7.72 8.39 7.70 8.08 3344476
20020709 8.11 8.17 7.67 7.70 4171185
20020710 7.92 7.94 7.49 7.52 1662728
20020711 7.63 7.63 7.34 7.52 2982066
20020712 7.63 7.66 7.55 7.58 1346680
20020715 6.95 7.33 6.60 7.33 54564624
20020716 7.33 7.33 6.71 6.96 28271930
20020717 6.96 7.01 6.45 6.50 12551555
20020718 6.47 7.08 6.28 6.99 20315584
20020719 6.86 6.90 6.73 6.85 10496316
20020722 6.93 7.06 6.67 6.83 9291441
20020723 6.84 6.86 6.09 6.26 10659437
20020724 6.04 6.15 5.70 6.08 12375457
20020725 6.09 6.09 5.82 5.96 9240929
20020726 5.97 5.99 5.77 5.96 6534131
20020729 6.05 6.37 5.96 6.34 5733352
20020730 6.15 6.34 6.04 6.13 7917420
20020731 6.13 6.56 6.04 6.56 10751193
20020801 6.56 7.01 6.53 6.86 12095092
20020802 6.84 6.97 6.65 6.93 5715279
20020805 6.95 7.25 6.69 6.82 5365402
20020806 6.86 6.93 6.69 6.80 5035915
20020807 6.78 6.88 6.56 6.88 5233792
20020808 7.12 7.66 7.06 7.48 21574216
20020809 7.53 7.54 7.10 7.25 17883126
20020812 7.12 7.16 6.97 7.13 17642152
20020813 7.13 7.17 6.82 6.82 53035356
20020814 6.47 7.44 6.47 7.34 75878864
20020815 7.13 7.25 7.01 7.22 53391260
20020816 7.12 7.24 7.09 7.24 26419204
20020819 7.24 7.24 7.00 7.08 25261596
20020820 6.91 7.00 6.67 6.99 46691228
20020821 6.93 7.03 6.80 6.94 23464942
20020822 6.80 6.97 6.80 6.97 22829602
20020823 6.97 7.54 6.96 7.42 18195004
20020826 7.55 7.79 7.35 7.73 14359794
20020827 7.64 7.97 7.63 7.90 25917790
20020828 7.83 7.88 7.66 7.78 18203346
20020829 7.68 8.01 7.66 7.88 13020992
20020830 7.92 8.09 7.85 7.93 8173224
20020903 7.85 7.92 7.66 7.87 12563140
20020904 7.81 7.91 7.63 7.80 19360026
20020905 7.73 7.73 7.21 7.34 11761435
20020906 7.34 7.54 7.22 7.41 9127392
20020909 7.32 7.51 7.27 7.38 6774642
20020910 7.34 7.42 7.22 7.34 8549052
20020911 7.33 7.46 7.29 7.41 9277538
20020912 7.16 7.38 7.13 7.19 6989666
20020913 7.14 7.16 6.97 7.03 8643125
20020916 7.06 7.26 6.95 7.23 3967746
20020917 7.23 7.40 6.97 7.02 9321562
20020918 6.97 7.00 6.88 6.91 4093332
20020919 6.82 6.86 6.71 6.76 7220446
20020920 6.76 6.91 6.59 6.84 10892534
20020923 6.74 6.77 6.52 6.71 7427592
20020924 6.56 6.64 6.38 6.47 8287224
20020925 6.56 6.74 6.49 6.67 8416979
20020926 6.75 6.80 6.47 6.54 7048983
20020927 6.43 6.58 6.13 6.22 9789610
20020930 6.04 6.78 5.87 6.60 16462301
20021001 6.65 6.67 6.34 6.54 6515594
20021002 6.45 6.58 6.30 6.39 7529079
20021003 6.32 6.50 6.32 6.37 7263543
20021004 6.37 6.43 6.09 6.25 5205524
20021007 6.23 6.41 6.12 6.32 8712174
20021008 6.38 6.58 6.20 6.54 7977758
20021009 6.39 6.89 6.36 6.40 8019295
20021010 6.39 6.76 6.35 6.74 6726128
20021011 6.74 7.16 5.91 7.14 22493346
20021014 7.11 7.35 6.93 7.25 10026887
20021015 7.32 7.56 7.09 7.38 6852122
20021016 7.37 7.37 7.04 7.15 4156409
20021017 7.15 7.32 6.98 7.01 10971148
20021018 6.98 7.09 6.89 7.08 7133646
20021021 7.04 7.13 6.93 7.10 7660236
20021022 7.00 7.08 6.83 6.85 8530192
20021023 6.80 6.80 6.68 6.72 13065967
20021024 6.63 6.91 6.61 6.82 15701683
20021025 6.81 7.23 6.79 7.19 8428197
20021028 7.22 7.32 7.15 7.26 5473575
20021029 7.24 7.39 7.02 7.37 7346867
20021030 7.37 7.45 7.13 7.31 8120367
20021031 7.24 7.26 7.05 7.16 6532292
20021101 7.14 7.39 7.09 7.30 5407578
20021104 7.37 7.54 7.32 7.43 3425369
20021105 7.37 7.54 7.37 7.51 3568439
20021106 7.48 7.80 7.48 7.77 6052315
20021107 7.66 7.66 7.45 7.53 5282969
20021108 7.48 7.56 7.26 7.28 4375168
20021111 7.17 7.37 6.77 6.93 7311330
20021112 6.83 7.15 6.80 7.02 6262305
20021113 6.98 7.37 6.98 7.29 6022778
20021114 7.29 7.41 7.17 7.37 4047030
20021115 7.32 7.39 6.96 7.16 7633929
20021118 7.16 7.20 7.05 7.17 4074260
20021119 7.02 7.16 6.98 7.09 4059953
20021120 7.09 7.15 6.96 7.05 4886989
20021121 6.96 7.17 6.96 7.15 15909826
20021122 6.98 7.11 6.85 6.85 9377073
20021125 6.80 7.02 6.79 6.93 7768692
20021126 6.89 7.06 6.86 6.98 11768186
20021127 6.99 7.69 6.96 7.59 10704392
20021129 7.56 7.80 7.56 7.62 3948266
20021202 7.69 7.80 7.57 7.68 6271074
20021203 7.58 7.74 7.50 7.62 4930833
20021204 7.74 8.05 7.58 7.98 7819459
20021205 7.98 7.99 7.83 7.98 5288507
20021206 7.89 8.11 7.79 8.09 6527215
20021209 8.06 8.23 8.02 8.04 7255487
20021210 7.97 7.97 7.74 7.91 6198616
20021211 7.84 8.16 7.81 8.12 8373739
20021212 8.08 8.37 8.08 8.25 6305688
20021213 8.19 8.25 8.09 8.22 5374349
20021216 8.17 8.45 8.17 8.39 10196264
20021217 8.40 8.93 8.40 8.76 9183698
20021218 8.67 8.82 7.82 8.24 25756262
20021219 8.23 8.27 7.98 8.01 9702903
20021220 8.01 8.19 8.00 8.15 8267590
20021223 8.19 8.26 8.02 8.20 5052673
20021224 8.13 8.23 8.13 8.20 1895445
20021226 8.20 8.40 8.19 8.30 5120054
20021227 8.21 8.26 8.16 8.23 5066980
20021230 8.23 8.23 8.13 8.15 5304660
20021231 8.15 8.36 8.15 8.34 7822228
20030102 8.43 8.45 8.32 8.39 5162513
20030103 8.30 8.42 8.28 8.36 4321171
20030106 8.39 8.62 8.35 8.57 5543725
20030107 8.54 8.58 8.43 8.45 8182671
20030108 8.40 8.47 8.29 8.35 4750946
20030109 8.19 8.47 8.19 8.26 8378800
20030110 8.19 8.34 8.15 8.28 9029834
20030113 8.28 8.39 8.22 8.26 4942806
20030114 8.26 8.26 7.91 8.09 9465545
20030115 8.10 8.10 7.91 7.95 4359865
20030116 7.95 8.08 7.93 8.04 5000318
20030117 8.04 8.12 7.95 7.95 3896089
20030121 8.00 8.02 7.66 7.68 3948540
20030122 7.61 7.69 7.49 7.60 6356680
20030123 7.65 7.70 7.62 7.63 2913325
20030124 7.61 7.61 7.43 7.61 6640559
20030127 7.61 7.72 7.48 7.55 3701469
20030128 7.60 7.61 7.41 7.50 2385595
20030129 7.50 7.50 7.32 7.45 3740577
20030130 7.46 7.54 7.36 7.39 2276093
20030131 7.35 7.69 7.35 7.67 3866643
20030203 7.72 7.89 7.72 7.87 3851000
20030204 7.85 7.85 7.58 7.67 3911272
20030205 7.61 7.86 7.35 7.39 10759794
20030206 7.28 7.29 7.03 7.09 8489222
20030207 7.12 7.21 6.92 6.96 3106105
20030210 6.99 7.24 6.93 7.23 3276340
20030211 7.23 7.24 7.06 7.11 3615891
20030212 7.11 7.15 6.92 6.96 3024208
20030213 6.96 7.22 6.95 7.22 3771863
20030214 7.20 7.22 6.96 7.03 4656627
20030218 7.06 7.22 7.03 7.22 5128225
20030219 7.20 7.42 7.19 7.42 4786374
20030220 7.40 7.48 7.26 7.31 6029092
20030221 7.30 7.50 7.26 7.42 3251035
20030224 7.40 7.41 7.20 7.31 2637728
20030225 7.31 7.31 7.07 7.28 4361246
20030226 7.30 7.36 7.18 7.22 4574270
20030227 7.22 7.26 7.10 7.14 5305362
20030228 7.02 7.21 7.00 7.14 2689718
20030303 7.21 7.28 7.03 7.05 3260237
20030304 7.01 7.01 6.78 6.82 4227358
20030305 6.85 6.90 6.74 6.88 3495806
20030306 6.84 6.84 6.59 6.74 4139940
20030307 6.63 6.91 6.63 6.90 3867103
20030310 6.86 6.88 6.76 6.79 4002831
20030311 6.82 6.87 6.76 6.79 4075526
20030312 6.77 6.85 6.72 6.82 4085188
20030313 6.91 7.21 6.91 7.21 4773951
20030314 7.21 7.21 5.89 6.12 33719480
20030317 6.12 6.36 5.99 6.32 14202228
20030318 6.43 6.83 6.40 6.83 11371261
20030319 6.82 6.90 6.70 6.78 5593841
20030320 6.75 6.81 6.59 6.77 11216668
20030321 6.89 7.09 6.82 7.09 7516121
20030324 7.09 7.09 6.76 6.89 4023995
20030325 6.82 7.01 6.77 6.89 5577738
20030326 6.91 7.23 6.90 7.07 5130065
20030327 7.00 7.10 6.90 7.04 2830048
20030328 6.99 7.06 6.92 6.97 2292196
20030331 6.98 7.26 6.91 7.13 4933604
20030401 7.17 7.17 6.96 6.96 9749884
20030402 6.98 7.09 6.91 6.91 11473862
20030403 6.96 7.00 6.91 6.96 7738807
20030404 6.98 7.09 6.96 7.06 7914219
20030407 7.18 7.24 7.01 7.02 7174410
20030408 7.07 7.13 7.05 7.07 6333759
20030409 7.11 7.13 6.87 6.89 7584651
20030410 6.91 7.05 6.90 7.01 10146940
20030411 7.11 7.13 6.99 7.02 4090954
20030414 7.03 7.13 6.97 6.97 7577776
20030415 7.05 7.05 6.90 6.98 8785581
20030416 7.02 7.04 6.87 6.87 6686704
20030417 6.89 7.01 6.87 6.96 4538323
20030421 7.00 7.00 6.85 6.89 5635203
20030422 6.89 7.04 6.85 6.98 12147267
20030423 6.99 7.00 6.93 6.99 9253118
20030424 6.99 7.13 6.96 7.07 11755819
20030425 7.09 7.09 6.92 6.96 4804178
20030428 6.96 7.10 6.96 7.06 13258815
20030429 7.09 7.36 7.09 7.26 11817699
20030430 7.41 7.82 7.41 7.59 38648856
20030501 7.64 8.09 7.53 8.03 12689978
20030502 8.03 8.29 7.95 8.03 11384998
20030505 8.05 8.07 7.92 7.93 9186196
20030506 7.94 8.20 7.93 8.16 7521396
20030507 8.14 8.24 8.04 8.09 6036735
20030508 7.85 8.12 7.85 8.03 5725960
20030509 8.03 8.12 7.95 8.03 7095570
20030512 8.03 8.12 7.91 8.07 8210785
20030513 8.03 8.36 8.02 8.26 10700651
20030514 8.33 8.38 8.24 8.28 6670661
20030515 8.25 8.36 8.14 8.33 6673411
20030516 8.31 8.52 8.22 8.52 7443473
20030519 8.38 8.38 8.26 8.34 5436729
20030520 8.31 8.51 8.30 8.39 6158203
20030521 8.40 8.54 8.18 8.51 7351341
20030522 8.62 9.05 8.53 8.88 9600563
20030523 8.89 9.05 8.78 8.98 5821301
20030527 8.98 8.98 8.83 8.94 6383263
20030528 8.87 9.16 8.81 9.15 6362636
20030529 9.14 9.35 8.92 8.98 8591690
20030530 8.56 9.04 8.56 8.75 12158268
20030602 8.77 8.86 8.68 8.72 8019644
20030603 8.72 8.80 8.70 8.77 7705661
20030604 8.77 9.05 8.75 9.03 6199456
20030605 8.91 9.20 8.90 9.17 7871132
20030606 9.29 9.65 9.08 9.12 10891333
20030609 9.10 9.15 8.84 8.87 6486855
20030610 8.84 9.14 8.84 9.13 6922306
20030611 9.09 9.30 9.09 9.23 7948139
20030612 9.18 9.31 9.11 9.18 6782962
20030613 9.23 9.26 9.14 9.24 6424975
20030616 9.23 9.42 9.16 9.40 6169662
20030617 9.40 9.84 9.34 9.76 8879546
20030618 9.76 9.86 9.60 9.77 9716989
20030619 9.83 9.83 9.49 9.51 5712667
20030620 9.60 9.66 9.53 9.58 8955636
20030623 9.51 9.52 9.34 9.38 3201716
20030624 9.38 9.44 9.28 9.28 3800805
20030625 9.29 9.52 9.27 9.35 8392299
20030626 9.33 9.54 9.27 9.53 5744753
20030627 9.58 9.60 9.43 9.57 5758046
20030630 9.53 9.54 9.37 9.44 5779589
20030701 9.37 9.45 9.16 9.37 8422551
20030702 9.42 9.67 9.38 9.60 6307632
20030703 9.60 9.64 9.42 9.59 2403235
20030707 9.60 9.86 9.60 9.74 4002947
20030708 9.69 9.80 9.61 9.80 3979863
20030709 9.76 9.82 9.70 9.76 2606472
20030710 9.68 9.71 9.56 9.65 3705642
20030711 9.69 9.85 9.63 9.67 4020083
20030714 9.71 9.83 9.67 9.74 2756380
20030715 9.78 9.80 9.65 9.74 2395322
20030716 9.75 9.78 9.56 9.63 2388467
20030717 9.62 9.63 9.53 9.58 3882515
20030718 9.58 9.61 9.47 9.59 4617428
20030721 9.63 9.69 9.52 9.59 2262782
20030722 9.61 9.62 9.47 9.60 3360581
20030723 9.61 9.71 9.52 9.67 4960661
20030724 9.76 10.06 9.74 9.89 4308929
20030725 9.82 10.22 9.71 10.18 4910844
20030728 10.17 10.21 9.99 10.10 7434136
20030729 10.10 10.19 9.87 9.94 6689626
20030730 9.85 9.91 9.76 9.82 14688657
20030731 10.06 10.31 9.90 10.06 14379244
20030801 9.91 10.06 9.63 9.69 9033760
20030804 9.17 9.55 9.13 9.49 10884753
20030805 9.56 9.60 9.39 9.39 8246745
20030806 9.39 9.40 9.21 9.26 9088604
20030807 9.23 9.27 9.15 9.20 8360547
20030808 9.23 9.34 9.22 9.34 5259105
20030811 9.36 9.40 9.24 9.40 6419518
20030812 9.42 9.61 9.36 9.58 9011822
20030813 9.58 9.67 9.58 9.63 8104607
20030814 9.65 9.84 9.60 9.82 6574910
20030815 9.80 9.82 9.64 9.72 3499062
20030818 9.79 9.85 9.73 9.78 6609188
20030819 9.78 10.06 9.78 9.98 11922680
20030820 10.00 10.09 9.91 9.93 9873790
20030821 11.16 11.53 10.27 10.55 37764828
20030822 10.59 10.75 10.52 10.52 9275531
20030825 10.55 10.68 10.51 10.64 7339987
20030826 10.61 10.73 10.51 10.66 6880667
20030827 10.68 10.94 10.68 10.90 5552522
20030828 10.94 11.14 10.92 11.14 11743979
20030829 11.12 11.26 11.07 11.25 5760930
20030902 11.23 11.37 11.18 11.37 6842276
20030903 11.38 11.62 11.33 11.40 10742615
20030904 11.40 11.42 11.18 11.33 6929569
20030905 11.33 11.33 11.03 11.09 6321255
20030908 11.09 11.12 10.92 11.01 7728010
20030909 10.96 11.25 10.93 11.05 7203791
20030910 10.98 11.03 10.87 10.94 8381113
20030911 10.97 10.99 10.92 10.96 5068979
20030912 10.90 10.90 10.68 10.83 5818974
20030915 10.83 10.96 10.81 10.87 3967523
20030916 10.81 10.85 10.71 10.82 3627946
20030917 10.77 10.80 10.68 10.77 3104641
20030918 10.83 11.33 10.83 11.19 6511382
20030919 11.19 11.19 10.90 11.05 4547501
20030922 10.96 10.96 10.61 10.66 5112397
20030923 10.66 10.94 10.50 10.83 5677293
20030924 10.83 10.91 10.65 10.68 5831314
20030925 10.68 10.69 10.47 10.52 8041536
20030926 10.50 10.68 10.28 10.55 6440085
20030929 10.57 10.89 10.48 10.74 6736700
20030930 10.72 10.72 10.32 10.48 10290607
20031001 10.52 10.68 10.40 10.68 3531969
20031002 10.63 10.83 10.55 10.74 2795685
20031003 10.92 10.96 10.76 10.87 5180952
20031006 10.85 10.85 10.68 10.84 3317619
20031007 10.84 10.84 10.67 10.80 4176389
20031008 10.81 10.84 10.73 10.84 4146700
20031009 10.84 11.09 10.84 10.98 5977320
20031010 10.92 11.08 10.84 11.06 2891796
20031013 11.10 11.21 11.07 11.12 3503522
20031014 11.19 11.43 11.14 11.41 4682302
20031015 11.41 11.41 10.73 10.87 15784081
20031016 10.87 11.06 10.84 11.00 7574098
20031017 11.00 11.00 10.56 10.59 10358317
20031020 10.66 10.66 10.50 10.53 4667260
20031021 10.53 10.53 10.28 10.32 5678750
20031022 10.31 10.32 10.13 10.20 5318188
20031023 10.20 10.43 10.17 10.42 4855063
20031024 10.36 10.57 10.32 10.51 4555125
20031027 10.51 10.72 10.51 10.66 5138590
20031028 10.69 10.86 10.68 10.86 6933655
20031029 10.80 10.88 10.76 10.86 5256194
20031030 10.90 10.96 10.82 10.89 5111240
20031031 10.97 11.06 10.93 10.99 8220467
20031103 11.05 11.17 11.01 11.12 6278169
20031104 11.12 11.12 11.00 11.04 8056368
20031105 11.04 11.12 10.99 11.11 5929914
20031106 11.11 11.18 11.01 11.04 4941671
20031107 11.12 11.18 11.02 11.14 4126188
20031110 11.11 11.11 10.90 10.93 4847769
20031111 10.99 11.01 10.96 11.01 7850788
20031112 11.03 11.33 11.01 11.25 4918423
20031113 11.40 11.41 11.23 11.36 6146889
20031114 11.31 11.45 11.21 11.28 3860438
20031117 11.28 11.33 11.10 11.29 4767999
20031118 11.45 11.63 11.42 11.54 5378357
20031119 11.54 11.85 11.54 11.82 8101951
20031120 11.76 11.80 11.62 11.68 6800552
20031121 11.68 11.68 11.51 11.61 4625779
20031124 11.61 11.85 11.56 11.85 5621316
20031125 11.79 12.08 11.73 12.07 6999294
20031126 12.02 12.03 11.75 11.95 3292928
20031128 11.93 12.00 11.89 11.90 1016505
20031201 11.96 12.46 11.87 12.43 6082617
20031202 12.33 12.43 12.18 12.29 5324113
20031203 12.29 12.54 12.13 12.13 5062922
20031204 12.14 12.27 12.13 12.23 3097376
20031205 12.23 12.23 11.97 12.04 2963817
20031208 11.99 12.23 11.96 12.23 3116521
20031209 12.24 12.28 12.07 12.11 3001195
20031210 12.08 12.11 11.93 11.96 2028451
20031211 11.96 12.09 11.85 12.06 3415546
20031212 12.10 12.28 12.02 12.28 2518470
20031215 12.32 12.33 11.98 12.03 3885509
20031216 11.98 12.08 11.93 12.06 3085524
20031217 11.97 11.97 11.28 11.69 12338906
20031218 11.69 11.76 11.61 11.69 7244532
20031219 11.75 11.75 11.50 11.60 8143432
20031222 11.67 12.04 11.67 12.04 4315358
20031223 12.07 12.43 12.07 12.36 6905393
20031224 12.24 12.28 12.22 12.22 1658315
20031226 12.28 12.37 12.27 12.33 1761333
20031229 12.34 12.54 12.30 12.52 3293839
20031230 12.57 12.63 12.39 12.53 2661145
20031231 12.34 12.68 12.34 12.63 3572352
20040102 12.63 12.73 12.56 12.60 5614934
20040105 12.68 12.82 12.62 12.79 4228294
20040106 12.68 12.68 12.32 12.39 11238528
20040107 12.38 12.93 12.37 12.84 8735006
20040108 12.84 12.91 12.72 12.85 4978958
20040109 12.71 12.77 12.56 12.66 8594933
20040112 12.62 12.84 12.60 12.76 5052633
20040113 12.69 12.80 12.68 12.75 5472397
20040114 12.75 12.79 12.68 12.78 3318548
20040115 12.82 12.83 12.72 12.77 4537365
20040116 12.82 12.84 12.68 12.82 5863965
20040120 12.80 12.86 12.70 12.75 3969796
20040121 12.73 12.80 12.67 12.78 7536200
20040122 12.75 12.92 12.75 12.88 4986690
20040123 12.89 12.92 12.76 12.82 8352080
20040126 12.78 13.00 12.76 12.97 6477012
20040127 13.00 13.35 12.99 13.35 11258594
20040128 13.30 13.52 13.19 13.25 9203887
20040129 13.22 13.33 13.13 13.33 6879949
20040130 13.28 13.46 13.19 13.45 6593891
20040202 13.41 13.61 13.34 13.51 7945504
20040203 13.43 13.52 13.22 13.36 7314721
20040204 13.33 13.36 13.16 13.17 9930174
20040205 13.19 13.35 13.17 13.33 8535811
20040206 13.81 15.37 13.81 14.20 29574046
20040209 14.18 14.25 13.92 13.98 8512163
20040210 13.99 14.06 13.84 13.91 7549843
20040211 13.84 14.21 13.76 14.05 7057314
20040212 14.05 14.11 13.77 13.90 4813872
20040213 13.83 13.86 13.68 13.74 5113574
20040217 13.83 14.07 13.83 13.96 3654177
20040218 13.93 14.05 13.85 13.90 5870332
20040219 13.96 14.27 13.96 14.00 5566537
20040220 14.06 14.18 13.99 14.03 7314721
20040223 14.05 14.13 13.88 13.98 6349673
20040224 13.85 14.27 13.73 14.09 10990272
20040225 14.29 14.38 14.16 14.31 8068750
20040226 14.29 14.35 14.13 14.30 4882544
20040227 14.34 14.69 14.25 14.53 7129624
20040301 14.51 14.79 14.51 14.72 6139108
20040302 14.73 14.95 14.73 14.87 7118710
20040303 14.75 14.75 14.57 14.64 6821282
20040304 14.67 14.95 14.57 14.92 3850643
20040305 14.73 15.12 14.73 15.11 7629885
20040308 15.10 15.24 15.02 15.16 5431922
20040309 15.17 15.37 15.13 15.24 7553027
20040310 15.25 15.72 15.25 15.70 16097024
20040311 15.48 15.81 15.33 15.40 15231573
20040312 15.39 15.62 15.09 15.21 8454860
20040315 15.04 15.18 14.52 15.02 6394241
20040316 15.19 15.43 14.95 15.15 7246503
20040317 15.17 15.61 15.17 15.44 6005857
20040318 15.39 15.39 14.96 15.25 6050880
20040319 15.26 15.44 15.06 15.06 5986756
20040322 14.78 14.95 14.72 14.85 6607989
20040323 14.86 15.24 14.86 14.93 6078167
20040324 14.91 15.08 14.89 15.01 6905417
20040325 15.01 15.25 15.01 15.17 5426464
20040326 15.06 15.24 14.95 15.14 4273591
20040329 15.31 15.61 15.30 15.40 4309064
20040330 15.51 16.03 15.51 15.89 13188236
20040331 15.91 16.16 15.61 16.13 10271261
20040401 16.13 16.27 15.97 16.10 6488381
20040402 16.22 16.31 15.89 16.05 6393786
20040405 16.15 16.27 15.97 16.20 5736626
20040406 16.08 16.24 15.98 16.22 6403385
20040407 16.15 16.26 16.02 16.12 3575545
20040408 16.23 16.28 15.98 16.12 4147560
20040412 16.13 16.25 16.09 16.16 3256851
20040413 16.21 16.28 15.86 15.93 5218044
20040414 15.86 15.97 15.71 15.86 6158236
20040415 15.90 16.14 15.78 15.86 3983219
20040416 16.04 16.08 15.80 15.93 4070383
20040419 15.88 15.97 15.79 15.94 3605962
20040420 15.99 16.07 15.47 15.47 4788125
20040421 15.38 15.53 15.20 15.51 6118740
20040422 15.44 15.97 15.44 15.93 8608819
20040423 15.94 16.09 15.75 16.06 3792093
20040426 15.93 16.10 15.87 15.97 4430389
20040427 16.06 16.23 16.03 16.23 6413373
20040428 16.12 16.12 15.67 15.86 5793236
20040429 15.75 15.88 15.25 15.36 4704139
20040430 15.37 15.55 15.08 15.24 5465463
20040503 15.24 15.25 14.76 15.08 7818440
20040504 15.04 15.74 15.04 15.25 7459342
20040505 15.24 15.31 15.01 15.16 4897534
20040506 15.04 15.06 14.74 14.85 5022379
20040507 14.85 14.86 14.48 14.53 4632864
20040510 14.23 14.36 13.97 14.09 6426084
20040511 14.10 14.40 14.04 14.35 3117479
20040512 14.36 14.42 13.82 14.12 7122035
20040513 14.08 14.56 14.04 14.55 8219304
20040514 14.55 14.72 14.28 14.50 6250394
20040517 14.51 14.57 14.25 14.54 8403620
20040518 14.54 14.68 14.48 14.61 5977098
20040519 14.89 14.96 14.75 14.86 5965749
20040520 14.86 14.89 14.63 14.63 4061303
20040521 14.63 14.82 14.51 14.57 4511197
20040524 14.61 14.75 14.45 14.52 3110670
20040525 14.55 14.85 14.37 14.81 5067323
20040526 14.85 15.12 14.85 14.98 2641255
20040527 15.09 15.34 15.07 15.15 3669519
20040528 15.24 15.24 15.04 15.20 3499276
20040601 15.20 15.26 14.98 15.16 3493829
20040602 15.09 15.40 15.04 15.38 3809799
20040603 15.26 15.42 15.06 15.38 5929430
20040604 15.52 15.55 15.37 15.46 4372280
20040607 15.64 15.67 15.52 15.59 2331186
20040608 15.55 15.63 15.51 15.63 2685745
20040609 15.59 15.62 15.41 15.41 2857349
20040610 15.41 15.41 14.99 15.16 6590879
20040614 15.17 15.29 15.05 15.12 2952231
20040615 15.20 15.45 15.15 15.37 4772690
20040616 15.41 15.47 15.21 15.38 3281820
20040617 15.41 15.56 15.29 15.49 4715034
20040618 15.49 15.64 15.49 15.60 4358206
20040621 15.76 15.88 15.53 15.72 7403049
20040622 15.74 15.82 15.54 15.68 5465463
20040623 15.71 15.86 15.67 15.75 3996838
20040624 15.78 15.79 15.52 15.52 4915693
20040625 15.68 15.86 15.51 15.63 5613460
20040628 15.84 16.01 15.80 15.98 10308519
20040629 16.00 16.46 15.94 16.39 8192520
20040630 16.30 16.96 15.98 16.96 17213552
20040701 16.70 16.78 15.97 16.16 11668643
20040702 16.32 16.45 16.19 16.30 5019201
20040706 16.30 16.50 16.25 16.30 6595419
20040707 16.29 16.36 16.11 16.29 8576541
20040708 16.27 16.33 16.11 16.19 2442155
20040709 16.28 16.33 16.19 16.28 3022564
20040712 16.28 16.28 15.97 16.08 3885247
20040713 16.05 16.09 15.90 16.02 3791004
20040714 15.95 16.13 15.92 16.01 4892013
20040715 16.07 16.23 16.05 16.09 6645018
20040716 16.21 16.24 16.11 16.15 3364193
20040719 16.18 16.24 16.09 16.15 2668247
20040720 16.24 16.47 16.12 16.46 5896514
20040721 16.55 16.75 16.39 16.43 7968494
20040722 16.43 16.54 16.33 16.34 9043676
20040723 16.18 16.32 16.04 16.13 5796834
20040726 16.13 16.18 15.79 15.88 4895185
20040727 15.91 16.00 15.69 15.98 7160182
20040728 15.89 16.18 15.81 16.15 4160726
20040729 16.21 16.26 15.99 16.18 4583006
20040730 16.09 16.13 15.87 16.01 4566694
20040802 15.89 15.90 15.77 15.88 5564852
20040803 15.88 15.91 15.79 15.82 5343744
20040804 15.80 15.91 15.52 15.82 7210928
20040805 15.87 16.03 15.77 15.82 6866579
20040806 15.54 15.79 15.49 15.59 8645863
20040809 15.63 15.73 15.59 15.62 3887965
20040810 15.71 15.92 15.71 15.89 7959885
20040811 15.89 16.10 15.72 16.05 4198332
20040812 16.02 16.03 15.61 15.75 4994411
20040813 15.78 15.78 15.59 15.75 2972724
20040816 15.69 16.03 15.64 15.96 5318371
20040817 15.89 16.17 15.78 15.94 4037485
20040818 15.91 16.12 15.80 16.09 6272125
20040819 16.12 16.24 16.00 16.00 7648613
20040820 16.00 16.16 15.99 16.03 6171992
20040823 16.12 16.22 15.99 15.99 4703074
20040824 16.01 16.25 15.96 16.12 4068748
20040825 16.14 16.26 16.10 16.24 4973569
20040826 16.17 16.23 16.11 16.11 2691355
20040827 16.07 16.24 16.05 16.19 3106385
20040830 16.12 16.25 16.11 16.18 3016673
20040831 16.11 16.19 16.07 16.16 6341448
20040901 16.10 16.28 16.10 16.24 3753851
20040902 16.22 16.43 16.20 16.42 3582583
20040903 16.40 16.53 16.36 16.47 3066513
20040907 16.46 16.54 16.37 16.54 3546336
20040908 16.54 16.55 16.20 16.28 4833111
20040909 16.46 16.54 16.24 16.29 6175617
20040910 16.29 16.29 16.07 16.17 5977164
20040913 16.23 16.29 16.11 16.13 4010753
20040914 16.02 16.05 15.84 15.94 6325590
20040915 15.97 16.03 15.63 15.64 6482359
20040916 15.70 15.70 15.47 15.55 6802240
20040917 15.62 15.85 15.50 15.63 4594333
20040920 15.63 15.78 15.61 15.74 4568960
20040921 15.68 15.74 15.55 15.68 4216909
20040922 15.68 15.78 15.48 15.54 2865341
20040923 15.49 15.55 15.33 15.33 5598833
20040924 15.29 15.35 15.07 15.27 7752823
20040927 15.23 15.41 15.18 15.37 3711260
20040928 15.37 15.86 15.37 15.86 8121185
20040929 15.77 15.82 15.52 15.58 3909714
20040930 15.59 16.10 15.59 16.08 6293873
20041001 16.12 16.21 15.98 16.12 6007521
20041004 16.14 16.25 16.00 16.07 5801818
20041005 16.27 16.55 16.13 16.22 12070771
20041006 16.18 16.50 15.59 16.29 8555999
20041007 16.29 16.96 16.28 16.73 12429962
20041008 16.73 16.94 16.56 16.77 9578414
20041011 16.82 17.03 16.78 17.00 5573767
20041012 16.93 17.34 16.83 17.24 9588815
20041013 17.69 17.69 16.98 17.24 10418594
20041014 17.18 17.33 16.88 16.91 8235845
20041015 17.04 17.21 16.85 16.97 7748830
20041018 16.93 17.43 16.85 17.28 4309427
20041019 17.27 17.53 17.03 17.03 4146185
20041020 17.04 17.23 16.98 17.16 4691985
20041021 17.21 17.35 17.01 17.27 3481004
20041022 17.27 17.47 17.15 17.28 5720279
20041025 17.25 17.39 17.16 17.35 4098704
20041026 17.35 17.89 17.16 17.88 13624663
20041027 17.93 18.80 17.80 18.48 13393139
20041028 18.48 18.53 18.28 18.39 5856842
20041029 18.39 18.93 18.39 18.91 5835136
20041101 18.91 18.94 18.63 18.69 5820214
20041102 18.70 18.90 18.46 18.49 4961946
20041103 18.75 18.93 18.59 18.64 7870470
20041104 18.69 18.84 18.38 18.84 7860522
20041105 18.92 19.01 18.78 18.89 8291465
20041108 18.95 18.97 18.69 18.70 6758973
20041109 18.79 18.95 18.73 18.78 9686941
20041110 18.76 18.95 18.61 18.90 7315626
20041111 19.02 19.58 19.02 19.51 11641784
20041112 19.51 19.79 19.28 19.73 7348184
20041115 19.71 19.83 19.62 19.68 9785972
20041116 19.75 19.85 19.68 19.73 12209742
20041117 19.85 20.17 19.80 19.92 9965946
20041118 20.10 20.17 19.99 20.00 6591208
20041119 20.07 20.07 19.64 19.81 4841210
20041122 19.73 19.89 19.72 19.82 7382099
20041123 19.89 20.00 19.80 19.90 5196636
20041124 19.92 20.11 19.81 20.08 4083782
20041126 20.00 20.27 20.00 20.17 1264792
20041129 20.35 20.63 20.12 20.32 4722734
20041130 20.35 20.49 20.27 20.35 8507162
20041201 20.35 20.53 20.23 20.52 5975769
20041202 20.53 20.85 20.53 20.63 5042889
20041203 20.63 20.86 20.53 20.86 3521250
20041206 21.23 21.45 20.91 21.21 11831706
20041207 21.30 21.41 21.23 21.32 12250440
20041208 21.27 21.32 21.19 21.27 8216400
20041209 21.21 22.14 21.08 22.07 12628023
20041210 22.11 22.30 21.99 22.05 15341199
20041213 22.11 22.80 22.05 22.56 20663092
20041214 22.65 22.66 22.40 22.49 11917624
20041215 22.55 22.69 22.49 22.65 12656059
20041216 23.09 23.13 22.29 22.56 12942752
20041217 22.50 22.80 22.21 22.75 14687324
20041220 22.69 23.41 22.62 23.22 16127568
20041221 23.00 23.80 22.95 23.66 14837453
20041222 23.88 24.44 23.80 23.93 19521298
20041223 23.96 24.32 23.94 24.21 7179967
20041227 24.28 24.48 24.18 24.41 7735264
20041228 24.41 24.83 24.33 24.82 6831324
20041229 24.64 24.82 24.51 24.80 3225061
20041230 24.77 24.96 24.73 24.86 4300383
20041231 24.72 24.77 24.44 24.57 5382036
20050103 24.55 24.71 24.13 24.22 11192753
20050104 24.12 24.24 23.14 23.22 15661806
20050105 22.15 23.01 22.15 22.59 24109980
20050106 22.55 23.72 22.53 23.61 24661218
20050107 23.68 23.75 23.28 23.62 8354340
20050110 23.76 24.23 23.76 24.13 13513219
20050111 23.81 24.34 23.81 24.13 12282528
20050112 24.04 24.41 23.98 24.40 8817994
20050113 24.31 24.47 24.21 24.28 9698348
20050114 24.28 24.58 24.06 24.54 7893396
20050118 24.41 25.65 24.37 25.54 16658116
20050119 25.67 26.27 25.57 25.88 23625560
20050120 25.75 26.13 25.65 25.87 8523188
20050121 25.87 26.02 25.51 25.57 9356139
20050124 25.69 25.77 23.67 23.97 32890954
20050125 23.94 23.94 22.34 22.59 51643864
20050126 22.99 22.99 22.53 22.73 21465304
20050127 22.97 23.02 22.70 22.78 17230122
20050128 22.78 23.14 22.76 23.12 12079821
20050131 23.39 24.05 23.37 23.98 14231498
20050201 24.23 24.32 23.99 24.19 8687521
20050202 24.34 24.60 24.34 24.52 7143063
20050203 24.48 24.72 24.40 24.65 7232001
20050204 24.76 25.46 24.75 25.43 11757475
20050207 25.43 25.70 25.02 25.20 7893847
20050208 25.12 25.12 24.48 24.67 11347095
20050209 24.71 24.80 24.39 24.50 5857745
20050210 24.61 24.90 24.42 24.79 7045998
20050211 24.79 25.27 24.70 25.20 7883464
20050214 25.30 25.60 25.18 25.49 7267667
20050215 25.57 25.64 25.07 25.18 6728167
20050216 25.07 25.20 24.93 25.02 6531781
20050217 25.12 25.15 24.76 24.76 8728604
20050218 24.84 24.90 24.67 24.71 8478493
20050222 24.71 25.07 24.67 24.80 6310112
20050223 24.79 25.26 24.74 25.14 7080761
20050224 25.18 25.52 25.16 25.52 9347561
20050225 25.63 26.42 25.63 26.21 13110061
20050228 26.34 26.35 25.96 26.04 7582337
20050301 26.03 26.34 25.61 25.61 8139895
20050302 25.70 26.04 25.67 25.91 8629282
20050303 26.14 26.40 25.78 26.15 14530367
20050304 26.57 28.49 26.50 27.30 25826446
20050307 27.47 27.90 27.45 27.54 7167893
20050308 27.47 27.59 27.06 27.13 4960235
20050309 27.13 27.69 27.10 27.24 9015735
20050310 27.44 27.45 26.47 26.75 7273084
20050311 26.66 27.37 26.59 26.97 4406288
20050314 26.94 27.26 26.62 26.96 3748054
20050315 26.62 26.74 26.33 26.33 5358426
20050316 26.33 26.48 26.03 26.15 4701546
20050317 26.12 27.10 25.98 26.98 6549388
20050318 26.98 26.99 26.45 26.75 7069474
20050321 26.77 26.90 26.37 26.43 3841958
20050322 26.47 27.00 26.24 26.35 5943523
20050323 26.35 26.65 26.02 26.28 4218931
20050324 26.39 26.50 26.17 26.23 3445121
20050328 26.34 26.75 26.23 26.62 5055945
20050329 27.29 28.32 26.87 27.00 18697380
20050330 27.22 28.26 27.20 28.18 10940777
20050331 28.26 28.80 28.16 28.57 11473053
20050401 28.57 29.06 28.46 28.64 9268103
20050404 28.62 28.62 26.36 27.35 24159190
20050405 27.42 27.63 26.94 27.09 11254545
20050406 28.06 28.33 27.15 27.39 10855690
20050407 27.60 27.71 27.29 27.67 6751726
20050408 27.75 27.81 27.22 27.26 4480412
20050411 27.35 27.81 27.30 27.76 7509131
20050412 27.76 28.20 27.27 28.13 7209325
20050413 28.04 28.29 27.07 27.19 6523152
20050414 27.37 27.49 25.42 25.78 16154370
20050415 25.41 25.69 24.63 24.97 14819443
20050418 25.51 25.94 24.98 25.92 14508366
20050419 25.98 26.44 25.98 26.40 9023941
20050420 26.44 26.59 25.65 25.81 9107797
20050421 25.94 26.33 25.62 26.32 6225600
20050422 26.25 26.28 25.62 25.99 4969570
20050425 25.95 26.38 25.89 26.23 8010461
20050426 26.17 26.45 26.02 26.10 7927958
20050427 25.92 26.08 25.15 25.99 12301522
20050428 25.93 26.08 25.58 25.69 8230920
20050429 25.77 26.00 25.31 26.00 9202473
20050502 26.12 26.46 25.99 26.35 6459584
20050503 26.35 26.55 26.07 26.17 6932061
20050504 26.11 26.44 26.04 26.39 6715659
20050505 26.42 26.48 26.02 26.35 4210812
20050506 26.41 26.96 26.35 26.90 8893650
20050509 26.95 27.24 26.37 27.23 7041614
20050510 27.23 27.56 26.94 27.47 7876563
20050511 27.46 27.58 27.23 27.43 6405033
20050512 27.39 27.60 26.78 27.04 9963484
20050513 27.06 27.15 26.37 26.60 11965649
20050516 26.56 26.64 25.40 25.65 15029984
20050517 25.34 25.69 25.10 25.64 12803754
20050518 25.86 26.42 25.86 26.22 8745324
20050519 26.22 26.25 25.64 25.82 5188676
20050520 25.71 25.83 25.49 25.73 7152069
20050523 25.73 25.81 25.57 25.73 8983366
20050524 25.71 25.83 25.55 25.66 6008748
20050525 25.49 25.65 24.85 25.04 9975206
20050526 25.20 25.74 25.14 25.72 8014068
20050527 25.88 25.95 25.63 25.87 3896579
20050531 25.87 26.16 25.29 25.29 11062173
20050601 25.44 26.17 25.42 25.83 6992022
20050602 25.82 26.31 25.73 26.27 5460531
20050603 26.23 26.55 26.08 26.14 4368154
20050606 26.23 26.24 25.85 26.08 3121591
20050607 26.95 28.10 26.93 27.34 15534470
20050608 27.45 27.66 27.26 27.44 6820704
20050609 27.50 28.04 27.38 28.01 7670982
20050610 28.11 28.39 27.85 28.29 8025790
20050613 28.13 28.91 28.02 28.84 10453544
20050614 28.86 28.91 28.70 28.79 10072587
20050615 28.87 29.39 28.80 29.38 10711422
20050616 29.35 29.48 29.06 29.35 9287681
20050617 29.60 30.27 29.49 29.99 14374918
20050620 29.85 29.88 28.80 28.88 9050090
20050621 28.96 29.51 28.88 29.50 7649792
20050622 29.61 30.19 29.46 30.10 8754792
20050623 30.18 30.24 29.51 29.51 11916508
20050624 29.43 29.63 29.17 29.34 7523558
20050627 29.40 29.46 28.73 29.26 6125514
20050628 29.38 30.52 29.36 30.10 9751140
20050629 28.40 28.53 27.24 27.95 39007268
20050630 27.95 28.17 27.68 27.89 11467024
20050701 27.85 27.89 27.42 27.67 6065102
20050705 27.59 27.59 26.90 27.10 12610796
20050706 27.13 27.26 27.01 27.11 6581606
20050707 26.73 27.19 26.63 27.19 8970864
20050708 27.21 27.99 27.13 27.92 7776010
20050711 27.54 28.18 27.53 28.16 6831472
20050712 28.15 28.59 28.05 28.50 5663179
20050713 28.39 28.46 28.13 28.28 6256104
20050714 28.30 28.63 28.09 28.11 6239897
20050715 28.14 28.32 27.54 28.08 6153907
20050718 28.04 28.37 28.01 28.14 4052331
20050719 28.28 28.92 28.28 28.92 7907921
20050720 28.77 29.95 28.75 29.68 8225769
20050721 29.68 29.68 29.36 29.40 4858206
20050722 29.35 29.62 29.23 29.60 4308951
20050725 29.54 29.73 28.76 28.76 7705777
20050726 28.75 28.75 28.21 28.26 9883438
20050727 28.35 28.89 28.28 28.84 6437989
20050728 28.84 29.83 28.84 29.73 6227291
20050729 30.54 30.75 29.93 29.93 12031385
20050801 29.93 29.93 29.23 29.23 8228470
20050802 29.36 29.38 28.90 29.03 11623496
20050803 28.99 29.82 28.99 29.71 8714695
20050804 30.05 30.61 29.44 29.56 11211555
20050805 29.99 30.61 29.79 29.89 9425576
20050808 29.99 30.27 29.45 29.50 5882431
20050809 29.59 29.68 29.19 29.32 8826798
20050810 29.62 29.72 28.90 28.93 9712359
20050811 29.00 29.20 28.87 28.96 8197856
20050812 28.96 29.17 28.75 28.84 4950048
20050815 28.87 29.18 28.39 28.79 10511930
20050816 28.74 28.84 28.23 28.31 6724322
20050817 28.36 28.62 28.19 28.43 4950498
20050818 28.37 28.45 28.22 28.38 6093129
20050819 28.65 29.00 28.54 28.86 6634280
20050822 28.89 29.27 28.71 28.78 5224225
20050823 28.85 28.90 28.06 28.17 7048922
20050824 28.02 28.04 27.50 27.74 6775646
20050825 27.99 28.23 27.94 28.05 6288519
20050826 28.12 28.58 28.12 28.40 5770329
20050829 28.16 28.36 28.08 28.30 4933841
20050830 28.27 28.27 27.68 27.91 6729274
20050831 27.56 28.36 27.55 28.36 6804459
20050901 28.01 28.43 27.93 28.08 5098617
20050902 28.12 28.33 27.82 27.99 4333262
20050906 28.14 28.48 28.06 28.48 8007868
20050907 28.40 29.44 28.37 29.41 8530560
20050908 29.24 29.37 29.11 29.29 5312466
20050909 29.41 29.41 29.13 29.31 4134720
20050912 29.32 29.41 28.88 28.92 4672719
20050913 28.81 28.97 28.52 28.52 4757359
20050914 28.66 28.74 28.30 28.45 4487233
20050915 28.50 28.61 28.11 28.27 5142287
20050916 28.42 28.57 28.09 28.22 7387480
20050919 28.22 28.23 27.59 27.72 8137078
20050920 27.79 28.14 27.13 27.19 11655911
20050921 27.13 27.13 26.18 26.57 14731288
20050922 26.46 26.57 26.27 26.38 11427655
20050923 26.34 26.69 26.00 26.65 7274027
20050926 26.65 26.71 24.70 25.36 31689310
20050927 25.98 26.85 25.73 26.69 18916882
20050928 26.68 26.77 26.14 26.50 7088091
20050929 26.38 27.30 26.36 27.27 9050101
20050930 27.23 28.08 26.85 27.88 14091992
20051003 27.73 27.76 27.13 27.65 11126015
20051004 27.65 27.69 26.90 26.94 10939628
20051005 26.97 27.09 25.88 25.91 15601702
20051006 25.97 26.28 25.53 25.93 11573035
20051007 26.02 26.29 25.77 25.97 8445771
20051010 25.57 25.66 25.08 25.31 11060965
20051011 25.36 25.63 25.22 25.31 11986646
20051012 25.71 25.89 25.30 25.48 13580850
20051013 25.54 27.38 25.54 27.14 18472706
20051014 27.14 27.18 26.43 26.70 9589497
20051017 26.63 26.63 25.98 26.39 12784198
20051018 26.14 26.20 25.55 25.67 9194318
20051019 25.68 26.65 25.55 26.54 12949642
20051020 26.56 26.74 26.10 26.25 7434670
20051021 26.25 26.46 25.79 26.30 11058718
20051024 26.46 26.78 26.42 26.73 7668900
20051025 26.37 26.64 26.08 26.33 5871038
20051026 26.22 26.62 25.98 25.98 8181419
20051027 25.96 26.15 25.84 25.89 6744119
20051028 26.00 26.94 26.00 26.94 8724059
20051031 26.89 28.10 26.89 28.03 14544295
20051101 28.03 28.47 28.03 28.28 8686744
20051102 28.14 28.75 28.00 28.73 4277734
20051103 28.80 28.92 27.92 28.12 14596896
20051104 28.15 28.36 27.86 28.22 3406902
20051107 28.20 28.62 27.98 28.55 4823971
20051108 28.29 28.35 27.93 28.08 4656279
20051109 28.16 28.48 27.95 28.48 4586145
20051110 28.56 29.49 28.27 29.48 10958462
20051111 29.44 31.12 29.37 31.06 16872660
20051114 30.95 32.11 30.94 31.99 19754004
20051115 31.59 32.84 31.58 32.40 16229763
20051116 32.50 32.52 31.84 32.03 12839945
20051117 32.25 33.17 32.21 32.76 10342990
20051118 33.34 33.34 32.23 32.68 11214272
20051121 32.54 32.64 31.99 32.61 7918416
20051122 32.63 33.08 32.24 32.88 6000517
20051123 32.98 33.01 32.51 32.61 7731841
20051125 32.79 32.99 32.75 32.83 2278011
20051128 32.83 32.88 32.47 32.58 6558443
20051129 32.64 33.01 32.64 32.79 4585695
20051130 32.93 32.99 32.60 32.60 7640127
20051201 32.90 33.08 32.74 33.06 8405309
20051202 33.21 33.57 33.07 33.52 6775139
20051205 34.34 35.52 34.32 34.73 16662257
20051206 33.93 34.66 33.59 34.43 10320960
20051207 34.69 34.77 34.17 34.51 7123562
20051208 34.69 35.09 34.25 34.33 8892651
20051209 34.30 34.63 34.30 34.37 4368099
20051212 34.64 34.64 33.84 34.28 6522926
20051213 34.17 34.24 33.90 34.16 6214965
20051214 34.21 34.21 33.62 33.64 6468527
20051215 33.85 34.28 33.84 34.26 7877055
20051216 34.23 34.41 33.45 33.64 8419695
20051219 33.83 34.02 33.56 33.62 5188579
20051220 33.63 34.15 33.48 33.53 5281192
20051221 33.62 34.17 33.59 33.94 4430141
20051222 34.13 34.84 34.10 34.64 5189029
20051223 34.63 34.90 34.60 34.73 2965416
20051227 34.61 35.21 34.28 34.37 3784547
20051228 34.43 34.45 34.01 34.33 2744224
20051229 34.56 34.85 34.38 34.43 6152474
20051230 34.28 34.62 34.06 34.49 3887051
20060103 34.83 35.69 34.78 35.60 9892063
20060104 35.55 36.06 35.19 35.66 14085634
20060105 35.63 35.91 35.34 35.64 8194993
20060106 35.86 36.48 35.78 36.32 5693973
20060109 36.28 36.46 36.06 36.30 6977261
20060110 36.01 36.03 35.42 35.77 8183318
20060111 35.26 35.70 35.23 35.41 6701565
20060112 35.47 35.97 34.97 35.01 8026162
20060113 35.15 35.46 35.08 35.32 5947218
20060117 35.31 35.79 35.09 35.79 4857007
20060118 35.55 35.63 35.22 35.29 4302472
20060119 35.36 36.08 35.33 35.95 4937830
20060120 35.93 35.99 35.58 35.63 6171726
20060123 35.61 36.19 35.54 35.93 3540941
20060124 36.04 36.64 35.95 36.22 5050533
20060125 36.31 36.31 35.63 35.81 4550329
20060126 36.19 36.33 35.84 35.95 4671563
20060127 35.97 36.93 35.97 36.76 6981302
20060130 37.01 38.27 37.01 38.07 11347085
20060131 37.91 38.26 37.61 37.69 8328799
20060201 37.86 38.14 37.67 38.09 6943136
20060202 38.10 38.18 37.33 37.60 5241814
20060203 37.43 37.86 37.17 37.41 5722261
20060206 37.30 37.36 36.87 37.15 5773898
20060207 36.97 37.08 35.65 35.95 7829044
20060208 35.95 36.22 35.40 36.21 5769857
20060209 36.33 37.19 36.24 36.32 5028531
20060210 36.44 36.67 36.11 36.59 3512204
20060213 36.37 36.40 35.81 36.01 3698994
20060214 35.74 37.00 35.72 36.76 9377701
20060215 36.61 36.79 36.15 36.50 5163236
20060216 36.61 37.08 36.39 37.08 5272796
20060217 36.97 37.43 36.46 37.18 5096333
20060221 37.21 37.34 36.68 36.84 5333862
20060222 36.99 38.30 36.99 37.74 5734384
20060223 37.77 39.17 37.72 38.27 8679930
20060224 38.19 38.22 37.37 37.70 5255284
20060227 37.86 38.26 37.46 37.95 5084209
20060228 37.91 38.27 37.30 37.36 5897377
20060301 37.42 37.98 37.06 37.87 6961545
20060302 37.83 38.20 37.54 38.07 6073841
20060303 38.02 38.94 37.97 38.89 7818717
20060306 38.76 39.36 38.73 39.18 10333656
20060307 39.06 39.15 38.08 38.35 8726627
20060308 38.08 38.08 35.92 36.82 19792628
20060309 36.82 37.38 36.52 36.76 6542613
20060310 36.75 37.50 36.73 37.38 5415134
20060313 37.65 37.88 37.28 37.41 4551227
20060314 37.40 38.00 37.38 38.00 4187973
20060315 37.46 37.77 37.01 37.51 7003304
20060316 37.62 39.05 37.56 38.18 8375497
20060317 38.37 38.37 37.54 37.86 8141560
20060320 37.66 37.90 37.33 37.67 4455138
20060321 37.43 37.45 36.38 36.63 9847820
20060322 36.35 36.68 35.78 36.64 6720424
20060323 36.53 36.70 35.97 36.31 9005915
20060324 36.13 36.43 35.82 35.95 5608211
20060327 35.61 36.07 35.44 35.88 5162787
20060328 36.35 38.20 36.28 37.17 13228911
20060329 37.44 37.83 37.03 37.70 6102578
20060330 37.45 38.30 37.35 37.61 8187359
20060331 37.30 37.98 37.17 37.75 8309941
20060403 38.06 38.91 38.05 38.60 13119801
20060404 38.31 38.40 37.80 38.34 9308552
20060405 38.80 38.91 37.18 38.09 16820784
20060406 38.67 38.69 38.16 38.35 10100992
20060407 38.50 38.74 38.31 38.46 7427068
20060410 38.60 38.66 38.03 38.18 4884553
20060411 38.22 38.23 36.62 36.80 11618697
20060412 37.14 37.18 36.72 36.84 5373861
20060413 36.93 37.16 36.66 37.16 5170693
20060417 37.16 37.52 36.73 36.81 5670315
20060418 37.41 38.60 37.16 38.31 11718263
20060419 38.48 38.76 37.81 38.55 7797076
20060420 38.54 39.11 38.11 38.31 6125986
20060421 38.77 40.03 38.70 39.46 9985280
20060424 39.49 39.49 38.47 38.87 6088761
20060425 39.18 39.20 38.56 38.58 6739526
20060426 38.68 38.83 37.89 38.04 5337084
20060427 37.38 38.49 37.12 37.75 6562371
20060428 39.02 39.02 37.11 37.19 6733247
20060501 37.41 37.83 36.85 36.93 9151080
20060502 37.35 38.64 37.32 38.39 9873605
20060503 38.62 39.37 38.51 38.79 10303263
20060504 39.09 39.54 38.76 38.95 10474139
20060505 39.05 39.56 38.79 39.46 6787067
20060508 39.46 39.69 39.26 39.35 9660122
20060509 39.36 39.65 38.65 39.51 11460827
20060510 39.67 39.77 39.08 39.31 6574480
20060511 39.38 39.42 38.03 38.19 10214461
20060512 37.53 37.75 36.89 37.14 11660855
20060515 37.08 37.50 36.34 37.40 13504168
20060516 37.46 38.24 37.43 38.13 8899027
20060517 37.57 38.00 37.02 37.12 11420014
20060518 37.24 37.67 37.09 37.12 6656555
20060519 37.31 37.43 36.79 37.13 10959410
20060522 36.97 36.97 35.34 35.96 16226977
20060523 36.41 37.07 36.37 36.43 8611093
20060524 36.12 36.62 35.81 36.36 12607179
20060525 36.61 37.11 36.42 37.08 10628421
20060526 37.48 37.58 37.01 37.41 6181151
20060530 37.30 37.30 36.41 36.65 7203718
20060531 36.65 38.47 36.62 37.53 19028274
20060601 37.49 37.80 36.96 37.80 7915927
20060602 37.69 38.01 37.29 37.86 6507655
20060605 37.71 37.86 36.64 36.69 8319124
20060606 36.88 37.22 36.37 37.17 10551280
20060607 37.17 37.22 36.04 36.07 9853423
20060608 35.84 35.96 34.07 35.77 18090024
20060609 35.72 36.22 34.80 35.14 9231361
20060612 35.22 35.54 34.36 34.41 6497788
20060613 34.41 35.01 34.08 34.19 10915458
20060614 34.06 34.94 34.06 34.33 9656085
20060615 34.51 35.33 34.29 35.11 10416732
20060616 35.11 35.22 34.64 34.74 8086355
20060619 34.91 35.01 33.81 34.00 10215806
20060620 34.15 34.39 33.89 33.93 6704544
20060621 33.96 34.90 33.96 34.52 11496706
20060622 34.56 34.69 33.95 34.23 7058854
20060623 34.16 34.89 34.16 34.54 4580025
20060626 34.26 34.45 33.91 34.28 7688540
20060627 34.58 34.85 34.34 34.46 7028805
20060628 34.83 35.22 33.99 34.18 9452020
20060629 34.76 37.17 34.52 37.17 20195704
20060630 37.45 37.87 37.16 37.54 10205939
20060703 37.56 38.10 37.43 38.04 3877235
20060705 37.74 37.94 37.35 37.68 8539179
20060706 37.90 38.66 37.86 38.51 8614885
20060707 38.07 38.42 37.37 37.70 8495726
20060710 37.76 38.00 37.37 37.74 4674105
20060711 37.88 37.92 37.11 37.50 11990777
20060712 37.59 38.04 37.37 37.91 7979218
20060713 37.82 37.82 37.13 37.23 7160779
20060714 37.28 37.40 36.78 37.19 6453885
20060717 37.19 37.48 36.86 37.01 5080413
20060718 37.17 37.86 37.06 37.75 9101827
20060719 37.93 39.16 37.76 38.83 9151552
20060720 38.42 38.46 37.61 37.66 11092152
20060721 37.73 37.73 36.54 36.62 8856788
20060724 36.61 37.67 36.58 37.55 7950548
20060725 37.61 39.00 37.39 38.72 10899526
20060726 38.51 38.68 38.00 38.09 6745064
20060727 37.98 38.27 37.50 38.17 8349688
20060728 38.40 38.90 38.10 38.86 7794655
20060731 38.65 38.98 38.19 38.39 3056042
20060801 38.31 38.66 37.59 38.53 4225689
20060802 39.00 40.23 38.93 39.46 5898404
20060803 39.29 40.91 39.15 40.61 5805674
20060804 40.93 41.36 40.29 40.57 6091478
20060807 40.32 40.99 40.32 40.72 3567735
20060808 40.94 41.07 40.05 40.23 3074857
20060809 40.47 40.96 40.12 40.21 2761951
20060810 40.21 40.90 39.89 40.54 2547598
20060811 40.30 40.73 40.01 40.19 1512118
20060814 40.46 40.78 40.12 40.33 1626350
20060815 40.33 40.90 40.14 40.68 1626798
20060816 40.82 41.67 40.81 41.65 3085384
20060817 41.87 42.42 41.60 42.16 4842206
20060818 42.19 42.32 41.19 42.02 2482642
20060821 41.74 42.27 41.53 42.05 1879789
20060822 42.09 42.12 41.51 42.06 3917038
20060823 41.89 42.27 41.54 42.16 2831946
20060824 42.41 42.49 41.59 41.59 2513888
20060825 41.54 42.17 41.40 41.95 1403822
20060828 41.93 42.32 41.78 41.87 1874525
20060829 41.73 41.92 41.07 41.87 3026364
20060830 41.79 42.41 41.49 42.01 2083166
20060831 41.98 42.48 41.74 42.36 2280161
20060901 42.37 43.26 42.15 43.07 3211040
20060905 43.22 43.24 42.43 42.53 2420711
20060906 42.60 43.05 42.50 42.65 2630472
20060907 42.55 42.59 41.65 41.87 2623529
20060908 42.07 42.11 41.54 41.90 1506855
20060911 41.84 41.97 40.59 40.82 3463358
20060912 40.45 40.99 40.45 40.88 3438720
20060913 40.48 40.69 40.03 40.26 4072259
20060914 39.75 40.30 39.32 39.91 4089058
20060915 39.82 39.89 39.17 39.50 4461320
20060918 39.81 41.85 39.57 41.52 3993641
20060919 41.87 42.16 41.11 41.51 2460132
20060920 41.65 42.32 41.48 41.89 2071183
20060921 41.88 42.40 41.61 41.82 3668192
20060922 41.99 42.06 41.43 41.93 1516934
20060925 41.91 41.91 41.12 41.75 2654774
20060926 41.89 42.65 41.74 42.49 2326973
20060927 42.35 42.82 42.07 42.19 2172312
20060928 42.32 42.72 41.94 42.64 1672043
20060929 42.57 42.60 41.94 41.98 1689514
20061002 41.80 42.07 41.40 41.83 2597658
20061003 41.88 42.94 41.50 42.64 3157283
20061004 42.78 42.95 41.96 42.02 4837764
20061005 42.15 42.41 41.92 42.31 3095686
20061006 42.31 42.45 41.88 42.23 2760078
20061009 42.50 42.74 42.39 42.44 3492202
20061010 42.26 42.27 40.00 41.53 11108932
20061011 38.92 39.95 38.56 39.33 16580809
20061012 39.80 40.21 39.63 40.19 23958376
20061013 40.19 41.28 39.90 41.07 6973676
20061016 40.90 41.25 40.23 40.23 6507423
20061017 39.59 40.23 39.43 39.50 5266243
20061018 39.72 40.33 39.51 40.05 4006064
20061019 39.91 40.53 39.69 40.41 2415977
20061020 40.36 40.36 39.64 40.02 2895193
20061023 39.39 39.86 39.06 39.11 4072448
20061024 38.97 38.97 38.26 38.47 7948762
20061025 38.48 39.58 38.25 38.82 5820449
20061026 38.78 39.52 38.48 39.42 4601844
20061027 39.40 40.11 39.37 39.62 4075913
20061030 39.62 40.07 38.96 39.76 3508407
20061031 39.37 39.77 39.25 39.57 2778407
20061101 39.42 39.95 38.97 39.45 3738181
20061102 39.31 39.91 39.29 39.52 4483493
20061103 39.82 40.22 39.24 39.51 1877640
20061106 39.59 39.87 39.50 39.68 2660167
20061107 39.54 40.26 39.37 40.10 2735939
20061108 40.17 40.37 39.51 40.31 3356417
20061109 40.03 41.63 39.92 40.87 5912538
20061110 40.71 40.95 40.19 40.74 2580037
20061113 41.07 41.97 40.98 41.93 3786013
20061114 42.06 42.50 41.33 41.90 4044397
20061115 41.57 42.16 41.46 41.95 3041931
20061116 41.74 42.92 41.38 42.40 4173924
20061117 42.34 42.35 41.46 41.88 3756286
20061120 41.69 41.72 41.10 41.40 5076255
20061121 41.25 42.30 41.16 42.30 4760763
20061122 42.50 44.24 42.41 44.14 5439020
20061124 43.82 44.01 43.22 43.58 1463243
20061127 43.35 43.50 41.94 42.06 4167666
20061128 42.01 42.95 41.83 42.23 2944143
20061129 42.19 42.50 41.90 42.34 2658379
20061130 42.91 43.78 42.75 43.01 4336531
20061201 43.82 43.83 42.16 42.70 3655816
20061204 42.95 43.64 42.55 43.46 2646868
20061205 43.34 43.52 42.70 43.16 2815622
20061206 42.67 42.97 42.47 42.97 2396642
20061207 43.13 43.42 42.72 43.41 2289467
20061208 43.20 43.37 42.66 43.02 2472861
20061211 43.02 43.13 42.57 42.77 2487390
20061212 42.73 43.32 42.57 43.04 2852167
20061213 43.37 43.78 42.92 43.08 2181174
20061214 42.88 43.68 42.64 43.42 2253257
20061215 44.07 45.80 44.02 45.58 7900929
20061218 44.06 45.92 44.06 45.16 3505949
20061219 45.28 45.93 44.83 45.80 2987729
20061220 45.54 46.78 45.46 46.44 3921464
20061221 45.68 46.78 45.68 46.22 3069759
20061222 46.08 46.23 45.46 45.97 1821314
20061226 46.13 46.86 45.94 46.67 1399653
20061227 46.62 47.49 46.17 47.34 3356976
20061228 47.42 47.86 46.85 47.50 3170117
20061229 47.42 47.51 46.68 47.00 1769682
20070103 46.64 47.92 45.45 46.35 5526309
20070104 45.70 45.93 45.22 45.55 5109441
20070105 45.61 46.08 44.85 45.94 3979250
20070108 45.74 45.74 45.18 45.34 3539638
20070109 45.36 45.63 44.58 45.03 3404399
20070110 44.76 44.88 44.04 44.71 3713565
20070111 44.92 45.38 44.59 44.85 3889945
20070112 45.16 46.50 45.07 45.88 5278463
20070116 47.09 49.12 47.09 48.15 7888595
20070117 48.57 48.69 48.17 48.63 4324763
20070118 48.86 48.88 48.08 48.44 3218096
20070119 48.66 48.85 48.29 48.71 2381686
20070122 48.80 48.88 47.29 47.82 3323010
20070123 48.18 49.42 47.98 49.31 4276598
20070124 49.42 50.29 49.29 50.26 5553401
20070125 50.35 50.44 48.94 49.19 4665370
20070126 49.15 50.06 49.04 49.91 3714903
20070129 49.81 49.99 49.07 49.49 4045030
20070130 49.69 49.99 49.13 49.34 2165726
20070131 49.27 49.76 49.13 49.41 2418032
20070201 49.55 49.99 48.97 49.19 4368579
20070202 49.39 50.23 48.88 49.82 3305506
20070205 49.60 49.68 48.47 48.70 2675132
20070206 49.21 49.29 48.57 48.98 2453486
20070207 48.98 49.33 48.78 48.99 2903913
20070208 49.12 49.33 48.34 48.63 2621950
20070209 48.93 49.33 48.43 48.63 1767924
20070212 48.72 49.11 48.00 48.22 1743396
20070213 48.38 49.11 48.29 48.84 2892652
20070214 49.22 50.24 49.04 50.00 4582086
20070215 50.14 50.60 49.64 49.88 3092668
20070216 49.59 49.91 49.35 49.91 2209654
20070220 50.04 50.11 49.13 50.08 1859124
20070221 49.98 50.64 49.47 50.47 2184457
20070222 50.68 51.20 50.23 50.66 2832558
20070223 50.72 50.77 49.89 49.99 2214894
20070226 50.19 50.31 48.96 49.14 2881949
20070227 48.04 48.43 45.78 47.04 5341233
20070228 46.92 47.73 46.14 47.28 4689564
20070301 46.09 47.62 45.43 46.97 4152397
20070302 46.70 46.81 45.52 45.67 3516448
20070305 45.37 46.50 44.86 45.56 3229245
20070306 47.01 47.39 46.42 47.23 3866420
20070307 46.86 48.29 46.76 47.53 4436032
20070308 47.99 48.84 47.85 48.44 2966348
20070309 48.76 49.09 48.08 48.46 2166841
20070312 48.26 49.17 48.17 49.03 1568242
20070313 48.47 48.91 46.88 47.07 3182865
20070314 47.18 47.64 46.18 47.46 2982291
20070315 47.23 47.81 46.86 47.33 2471771
20070316 47.53 47.63 46.17 46.24 5376910
20070319 46.64 47.84 46.51 47.73 2898896
20070320 47.69 48.11 47.46 47.77 2288479
20070321 47.90 49.33 47.56 49.33 2844822
20070322 49.44 49.64 48.65 48.89 2158702
20070323 48.80 49.25 48.51 49.18 2007742
20070326 49.47 49.90 49.04 49.88 4479513
20070327 49.59 49.78 48.64 48.84 5036860
20070328 48.17 49.18 47.99 48.69 2490724
20070329 48.83 49.56 48.72 49.21 3570076
20070330 49.96 50.14 48.39 49.30 3171270
20070402 49.34 49.59 48.74 49.34 2300520
20070403 49.62 50.34 49.05 50.34 3543164
20070404 51.24 53.63 51.12 51.95 11364665
20070405 52.41 52.41 51.06 51.74 5206845
20070409 52.07 52.45 51.74 52.40 3187424
20070410 52.40 52.59 51.65 51.73 2846367
20070411 51.75 52.01 51.02 51.40 4457877
20070412 51.51 52.38 51.18 52.29 2718220
20070413 52.29 52.64 51.83 52.48 2265146
20070416 52.68 53.22 52.38 52.91 2078711
20070417 52.90 53.22 52.58 52.82 2050568
20070418 52.72 52.86 52.26 52.42 2091948
20070419 52.14 52.58 51.69 52.32 2331667
20070420 52.93 53.28 52.38 53.24 3131359
20070423 53.15 53.58 52.72 53.04 2019310
20070424 53.04 53.38 52.54 52.99 2913777
20070425 53.35 54.04 53.26 54.02 3485542
20070426 54.02 54.35 53.61 53.91 2878515
20070427 53.79 54.31 53.32 54.21 2488068
20070430 54.25 54.25 52.98 53.03 4046517
20070501 52.90 53.10 51.06 51.91 3968873
20070502 52.10 52.84 51.92 52.71 2599974
20070503 53.03 54.04 52.93 53.49 3166733
20070504 53.82 53.92 53.06 53.46 2146566
20070507 53.67 53.79 53.24 53.68 1739879
20070508 53.58 53.70 52.37 52.94 3440046
20070509 52.94 53.15 52.59 53.12 2630787
20070510 52.82 53.02 51.70 52.02 2055573
20070511 52.25 52.78 52.10 52.63 1521184
20070514 52.81 53.31 52.16 52.41 1732871
20070515 52.80 55.03 52.80 54.85 6177955
20070516 55.64 55.64 54.25 55.52 3562519
20070517 54.95 57.44 54.85 56.09 6738263
20070518 56.19 56.53 55.33 55.58 4261652
20070521 56.11 56.19 55.40 55.58 4359765
20070522 55.92 56.04 54.47 54.81 5085261
20070523 55.05 55.44 54.14 54.38 3283534
20070524 54.84 55.55 53.53 53.78 3290319
20070525 54.19 54.59 53.98 54.41 2182941
20070529 54.32 54.68 53.84 54.37 1943334
20070530 54.23 55.44 54.09 55.44 2506867
20070531 55.56 56.10 55.05 55.38 3074294
20070601 56.16 56.37 55.65 55.94 2395963
20070604 54.84 55.87 54.84 55.35 2592966
20070605 55.06 56.05 55.04 55.78 2341234
20070606 55.65 55.66 54.48 54.57 2244011
20070607 54.40 55.04 53.20 53.20 3432370
20070608 53.23 54.42 53.21 54.33 3872874
20070611 54.15 55.18 54.07 54.72 2253022
20070612 54.42 55.05 54.01 54.06 2386508
20070613 54.65 56.04 54.43 56.00 3339264
20070614 56.31 57.46 56.14 56.91 3695894
20070615 58.97 61.00 58.19 58.31 10796126
20070618 59.57 60.14 58.93 59.32 5576601
20070619 59.35 61.13 59.33 60.63 5394949
20070620 60.68 60.79 59.25 59.32 4610496
20070621 59.33 60.38 58.59 60.38 4940651
20070622 60.06 60.83 59.77 60.73 5107842
20070625 60.77 61.86 60.34 60.45 6211661
20070626 61.13 61.48 60.25 60.42 6894886
20070627 59.47 60.22 57.98 59.33 6186298
20070628 60.68 61.35 59.78 59.94 7072423
20070629 60.41 61.58 60.39 60.72 6237245
20070702 61.39 62.40 60.91 61.66 4856333
20070703 61.74 61.94 60.44 60.68 3195383
20070705 60.44 61.20 59.68 59.81 3703149
20070706 59.79 60.34 59.31 60.20 2215827
20070709 60.21 60.76 59.68 60.46 2850507
20070710 60.15 60.26 59.00 59.02 3809299
20070711 59.48 59.94 59.04 59.40 3376038
20070712 59.88 61.68 59.40 61.65 5246878
20070713 61.74 63.48 61.66 63.10 4624634
20070716 63.20 63.72 62.66 62.85 4170165
20070717 63.11 63.40 62.45 62.48 3160407
20070718 61.96 62.76 61.89 62.70 4693920
20070719 63.21 63.27 62.38 62.74 3780652
20070720 62.71 62.85 61.77 62.18 4421106
20070723 62.63 63.20 62.30 62.80 3957532
20070724 62.36 62.83 61.36 61.66 4731894
20070725 62.03 62.09 58.54 59.89 7239190
20070726 58.99 59.47 56.78 58.34 9072721
20070727 58.10 59.22 57.14 57.14 5138396
20070730 57.40 58.90 57.28 58.58 5093759
20070731 59.19 60.70 57.69 58.04 5206683
20070801 59.21 59.21 56.74 58.69 7532435
20070802 58.66 58.90 57.65 58.52 4090330
20070803 58.48 59.77 57.68 57.71 4430099
20070806 57.64 58.07 56.42 57.56 5889885
20070807 57.41 59.89 57.15 59.15 4925207
20070808 59.69 62.19 59.62 62.14 4923653
20070809 61.01 63.72 60.44 62.57 6585301
20070810 61.69 62.39 59.96 61.48 6202228
20070813 61.96 61.96 60.34 60.83 3025055
20070814 61.14 61.23 58.99 59.04 3359050
20070815 58.67 59.62 56.97 57.16 4474514
20070816 56.06 56.70 52.69 56.49 9909596
20070817 57.50 59.53 56.52 56.82 5831480
20070820 56.66 58.09 55.77 57.44 3767217
20070821 57.65 58.44 56.75 57.73 2884372
20070822 58.40 60.34 58.31 59.89 3662510
20070823 60.17 60.46 58.69 59.07 2742358
20070824 59.58 61.69 59.40 61.23 4172719
20070827 61.25 61.85 60.74 61.03 2506851
20070828 60.91 61.15 58.81 58.95 2800874
20070829 59.22 61.21 59.22 61.03 2994409
20070830 60.61 62.46 60.35 62.01 4544244
20070831 62.74 63.84 62.44 62.81 3767550
20070904 62.85 64.76 62.85 64.34 3885470
20070905 63.57 64.20 63.13 63.48 3142086
20070906 63.91 64.03 63.12 63.71 2467323
20070907 63.04 63.64 62.34 62.95 3628644
20070910 63.13 64.21 62.60 63.52 3539594
20070911 63.88 64.74 63.33 64.58 3051037
20070912 64.45 65.38 64.33 64.65 3751117
20070913 65.20 65.99 64.59 65.18 3017615
20070914 64.96 67.46 64.85 66.19 4671491
20070917 67.74 69.33 67.40 67.94 8190099
20070918 68.00 70.15 67.64 70.14 6076980
20070919 70.79 74.08 70.78 72.39 7275720
20070920 72.63 72.95 71.15 71.18 5322715
20070921 71.06 71.36 69.84 70.98 5657487
20070924 71.07 72.11 70.70 71.27 4974174
20070925 71.13 73.82 71.06 72.81 6386991
20070926 74.56 76.07 74.09 75.43 6033454
20070927 76.09 76.41 74.99 76.14 3456872
20070928 76.51 78.26 76.19 77.22 6225101
20071001 77.71 77.71 75.20 77.20 7465258
20071002 76.19 76.81 74.54 76.27 6392210
20071003 75.93 76.07 74.46 76.02 6876521
20071004 76.26 76.95 75.91 76.49 4272243
20071005 77.93 78.64 76.98 78.45 3327842
20071008 78.61 79.59 78.06 79.21 3833451
20071009 80.32 81.08 79.72 80.79 6402825
20071010 78.52 81.63 77.20 80.12 15081829
20071011 80.99 84.74 80.77 81.94 10219876
20071012 82.13 85.04 82.13 84.42 4822174
20071015 84.34 84.95 81.92 82.44 6112069
20071016 81.99 82.64 80.63 82.07 4947829
20071017 83.13 83.14 78.90 79.85 7529169
20071018 79.66 82.13 78.97 81.85 4386928
20071019 80.83 82.02 79.57 79.63 5605020
20071022 78.61 78.95 76.95 78.64 5770011
20071023 79.17 81.07 78.95 81.07 3238643
20071024 80.37 81.37 79.13 80.98 5139634
20071025 82.78 83.76 81.32 83.44 4597238
20071026 84.44 86.91 84.21 85.09 5485017
20071029 86.44 86.84 85.28 86.22 3381140
20071030 86.02 86.39 83.51 83.93 3386015
20071031 84.39 89.07 84.16 88.11 4869710
20071101 86.82 87.90 84.26 84.66 4718127
20071102 85.35 85.68 81.80 85.22 5546182
20071105 84.83 85.08 82.88 84.28 3031990
20071106 84.35 87.31 84.35 87.31 3704029
20071107 86.78 87.09 85.07 85.34 4699512
20071108 85.75 90.23 85.18 88.70 10676951
20071109 87.15 89.42 86.43 87.30 5991955
20071112 86.35 89.32 80.33 80.53 8179713
20071113 81.20 85.37 80.65 84.56 6432853
20071114 85.89 86.61 84.81 85.50 4123541
20071115 85.00 85.92 82.31 83.70 6090905
20071116 84.10 85.53 82.82 85.09 4528538
20071119 84.72 84.83 81.67 82.00 4574633
20071120 82.13 84.65 81.67 83.86 4454963
20071121 83.33 83.37 78.97 79.17 4878796
20071123 80.37 81.75 80.14 81.59 1369786
20071126 82.24 83.75 80.43 80.62 4712255
20071127 81.58 83.08 80.07 82.97 3947360
20071128 83.77 89.44 83.29 89.44 6786768
20071129 88.98 91.06 88.25 88.60 5981096
20071130 90.47 90.47 87.49 89.68 5241687
20071203 89.86 93.07 87.84 91.70 6697458
20071204 91.34 93.23 90.87 91.50 4064482
20071205 92.17 94.69 92.16 94.59 4419505
20071206 94.55 96.38 93.92 96.04 3380586
20071207 96.41 96.79 94.52 95.88 4187587
20071210 97.05 99.14 96.41 98.69 4008192
20071211 98.88 98.88 92.05 92.66 5514159
20071212 97.40 97.40 90.77 92.99 6586209
20071213 92.81 95.06 90.61 94.75 4266925
20071214 94.00 97.34 93.53 94.31 3923425
20071217 93.71 94.71 90.72 91.32 3697602
20071218 92.05 92.50 86.88 91.16 5489893
20071219 91.53 93.85 90.42 92.99 3942373
20071220 93.53 98.17 93.52 97.88 4920349
20071221 99.22 101.02 96.61 100.45 6149189
20071224 102.05 103.88 101.53 103.31 1674171
20071226 103.65 104.79 101.78 104.08 2983789
20071227 103.40 104.91 101.15 101.44 3464023
20071228 102.68 102.86 100.03 100.40 3126507
20071231 101.47 103.03 99.87 100.80 2940907
20080102 102.07 102.07 98.64 100.76 5056794
20080103 105.75 111.18 104.44 109.30 13709698
20080104 107.56 110.48 106.66 108.13 8573692
20080107 110.27 112.40 106.66 108.86 10301219
20080108 109.62 112.99 108.06 108.49 8935239
20080109 109.79 110.12 99.25 108.05 13445397
20080110 107.14 111.20 105.97 110.31 8051064
20080111 109.52 112.63 108.11 109.04 7471570
20080114 109.70 115.45 109.68 115.02 7889208
20080115 113.83 116.86 109.98 111.49 7811655
20080116 110.11 110.65 97.83 101.87 16093498
20080117 96.17 97.43 86.87 90.04 28871448
20080118 92.21 96.13 89.53 95.59 16053449
20080122 86.48 94.91 86.05 93.72 14239960
20080123 90.43 94.68 84.26 94.45 17334906
20080124 97.26 100.84 96.69 99.88 9529115
20080125 103.03 103.59 96.90 97.74 8696273
20080128 96.27 100.43 94.96 100.01 5575550
20080129 103.03 103.34 98.88 99.73 7000829
20080130 100.27 105.59 97.64 100.84 8305851
20080131 97.89 103.41 97.65 100.87 8873838
20080201 100.63 104.22 100.63 103.59 6971622
20080204 104.62 105.03 101.97 103.29 4955122
20080205 102.00 103.54 97.16 97.23 8190129
20080206 97.74 99.74 95.02 96.16 9469262
20080207 94.56 96.24 89.10 93.94 11407766
20080208 94.63 100.55 93.91 99.36 9694400
20080211 100.23 103.96 98.59 103.07 7111130
20080212 106.74 108.42 103.25 103.99 11026416
20080213 105.71 105.71 101.55 103.05 7077829
20080214 104.17 106.53 103.86 104.86 5565150
20080215 105.04 105.74 101.46 104.26 4846481
20080219 106.66 108.46 105.77 106.54 6407396
20080220 105.59 107.94 104.26 107.61 6611402
20080221 108.91 108.91 104.92 105.24 6295325
20080222 106.28 106.85 103.28 105.46 4814729
20080225 106.66 110.27 105.55 110.20 7958464
20080226 110.62 111.90 107.56 109.15 7387158
20080227 106.79 111.18 106.42 107.81 7288695
20080228 107.17 108.65 105.89 107.13 5020838
20080229 106.22 107.52 103.98 104.56 5678327
20080303 104.38 107.64 103.96 107.23 6880461
20080304 105.58 107.17 97.48 100.98 13948886
20080305 101.78 104.84 100.33 104.17 8100738
20080306 104.31 105.70 103.16 103.42 7005807
20080307 100.84 102.91 95.44 96.23 10576473
20080310 94.90 94.90 90.49 91.48 11750063
20080311 94.46 98.01 93.43 97.96 10443493
20080312 99.19 99.66 95.22 95.84 6217993
20080313 94.53 100.85 91.48 99.44 11232967
20080314 101.02 101.39 95.70 98.33 10132505
20080317 94.10 97.85 92.42 96.40 9113689
20080318 98.33 101.65 96.35 101.31 8912670
20080319 101.70 102.78 88.63 89.37 14249142
20080320 87.89 89.59 81.80 87.80 16385568
20080324 91.29 96.11 91.24 94.24 8792191
20080325 103.22 105.64 101.06 103.53 15025451
20080326 103.18 105.40 102.26 103.72 6601113
20080327 102.72 104.76 101.52 102.52 5793828
20080328 104.25 105.08 101.94 103.31 4562266
20080331 103.31 104.25 97.24 100.78 7922288
20080401 102.18 102.26 94.55 102.26 13558131
20080402 98.64 101.77 95.82 101.39 14981331
20080403 101.11 108.14 100.17 106.63 10576461
20080404 108.35 109.64 105.67 108.00 8096381
20080407 109.96 112.44 106.96 108.26 8197232
20080408 107.62 109.45 105.99 109.34 5030634
20080409 110.34 111.27 107.82 108.54 6625477
20080410 109.56 109.98 106.93 108.88 4748185
20080411 107.90 112.22 107.49 109.65 6742566
20080414 110.45 113.17 109.44 111.80 7330883
20080415 113.15 113.51 109.86 111.06 5650875
20080416 113.80 119.82 113.25 119.08 11705266
20080417 119.32 119.50 113.51 115.28 9155264
20080418 114.43 118.92 114.17 116.95 10064472
20080421 116.80 118.49 114.19 117.42 7745114
20080422 118.10 118.82 115.33 116.40 6238309
20080423 117.13 117.47 112.38 113.69 7174912
20080424 113.98 113.98 106.92 107.66 9966382
20080425 109.00 113.61 108.34 113.60 7247374
20080428 113.03 113.03 109.12 110.44 6691532
20080429 108.75 109.84 99.95 100.42 14767919
20080430 102.07 105.87 101.70 103.22 13435202
20080501 102.75 104.64 97.87 102.90 10710008
20080502 103.98 104.64 101.14 104.31 8165530
20080505 105.00 106.93 104.47 106.74 7812495
20080506 107.49 109.31 106.34 108.36 6901630
20080507 108.51 109.65 105.48 106.32 6346782
20080508 106.60 109.77 105.20 109.67 6765873
20080509 108.00 109.31 106.64 108.37 4207807
20080512 108.46 110.67 107.51 110.28 4207145
20080513 110.56 110.56 107.19 108.99 4731615
20080514 108.35 113.16 108.35 111.02 6572124
20080515 112.62 113.41 111.07 111.97 5568250
20080516 112.65 113.47 111.17 113.26 5510589
20080519 113.13 113.41 109.59 110.60 5961935
20080520 110.55 113.34 109.72 113.16 5296847
20080521 113.77 113.99 108.30 108.54 5842416
20080522 110.08 113.08 109.09 109.85 6419797
20080523 110.07 110.60 106.92 109.95 4920504
20080527 110.08 110.28 106.08 107.79 6006230
20080528 108.15 113.49 106.82 113.45 6331870
20080529 112.80 114.07 110.84 112.13 5706327
20080530 112.90 116.28 112.49 115.33 5075924
20080602 115.39 118.09 114.66 116.38 5673962
20080603 117.97 124.03 117.72 120.53 13444702
20080604 120.96 122.65 118.64 119.14 7508726
20080605 120.82 125.89 120.43 125.39 11112751
20080606 125.16 127.14 122.90 122.90 8976206
20080609 124.84 127.50 123.12 125.34 8143879
20080610 124.26 124.45 121.25 123.43 7415939
20080611 125.16 127.09 120.68 120.77 8948811
20080612 122.30 123.45 120.20 122.15 6296191
20080613 122.39 124.84 121.09 124.26 5277074
20080616 125.98 126.89 122.69 123.05 7685133
20080617 124.13 130.14 124.13 129.18 9768325
20080618 130.43 131.99 127.56 128.10 9859897
20080619 129.59 130.41 126.09 126.16 7193911
20080620 127.18 128.63 125.29 126.70 8342599
20080623 127.83 128.60 123.06 128.60 6725665
20080624 128.39 128.39 121.59 122.93 12699308
20080625 119.27 122.11 114.35 119.06 22952116
20080626 121.13 122.12 115.15 115.20 11047799
20080627 115.02 118.08 110.81 116.19 9860118
20080630 117.34 117.89 113.55 114.47 7586049
20080701 111.92 114.25 109.31 113.49 9819903
20080702 114.46 115.11 108.17 108.31 8794562
20080703 107.80 111.06 104.09 109.03 6979267
20080707 110.44 111.40 104.80 107.61 7783885
20080708 107.00 107.43 101.59 106.61 11652288
20080709 108.39 112.55 107.48 107.65 8326323
20080710 107.96 109.75 106.59 108.84 6422055
20080711 107.39 109.40 105.43 108.17 5591308
20080714 110.19 111.01 106.30 108.20 5509832
20080715 106.86 108.03 103.09 105.58 7472423
20080716 105.22 106.56 102.06 106.29 7024801
20080717 106.71 109.66 102.25 104.82 9475146
20080718 104.09 104.80 99.80 101.44 10041620
20080721 101.98 107.83 100.72 107.63 6596253
20080722 107.04 109.62 104.14 108.64 7382127
20080723 108.59 109.52 100.29 101.38 8474722
20080724 102.95 106.62 100.81 102.49 11823178
20080725 103.93 106.41 102.49 105.30 5711152
20080728 105.90 105.90 103.45 103.86 4622856
20080729 103.85 105.53 102.86 104.94 7542323
20080730 106.61 112.36 105.41 112.15 7886308
20080731 111.22 111.66 107.65 108.03 6436608
20080801 108.40 110.37 102.97 104.15 6229335
20080804 103.74 104.62 95.79 97.07 10667519
20080805 95.55 98.72 94.13 97.01 11570371
20080806 97.59 100.81 97.34 99.23 6874308
20080807 99.67 99.88 96.42 97.34 5718318
20080808 95.25 98.68 93.88 97.65 7156221
20080811 97.95 99.18 94.42 97.85 8841860
20080812 96.61 102.84 96.54 101.11 10802798
20080813 101.67 106.97 100.08 106.37 8932267
20080814 105.49 106.32 102.65 103.75 5308402
20080815 102.30 102.86 100.19 102.00 5463306
20080818 103.53 105.59 101.47 102.54 5316671
20080819 101.01 104.03 99.93 102.37 5073014
20080820 104.56 107.36 103.85 107.10 6185124
20080821 108.20 109.23 106.33 108.22 6241683
20080822 107.54 108.45 105.92 107.09 4932443
20080825 107.89 108.36 104.60 105.05 5037624
20080826 104.64 105.79 103.65 105.24 4351086
20080827 105.86 106.94 104.56 105.67 3572378
20080828 106.18 107.44 104.35 105.98 2860482
20080829 106.31 106.48 103.62 103.63 6137936
20080902 101.42 102.01 97.50 99.17 7723577
20080903 98.80 101.59 96.01 97.87 7212450
20080904 96.72 99.34 91.23 94.06 10322321
20080905 95.68 98.27 92.47 97.22 9162803
20080908 99.76 100.66 91.71 95.80 10396741
20080909 92.78 93.42 88.83 90.59 15936891
20080910 90.89 93.33 87.98 91.61 9326637
20080911 89.40 97.35 89.14 96.36 9393891
20080912 97.03 102.37 95.79 101.37 8952112
20080915 96.34 101.36 95.25 95.27 8067452
20080916 93.59 103.38 92.90 102.47 12442572
20080917 101.92 104.44 96.51 97.64 12233314
20080918 99.15 104.34 93.05 102.18 11185151
20080919 107.02 108.84 105.04 107.40 10612062
20080922 107.90 110.04 105.27 106.11 7433284
20080923 105.52 105.90 100.83 101.71 7285216
20080924 103.22 104.03 100.03 102.02 5384476
20080925 102.28 102.42 97.87 99.08 8707022
20080926 95.44 96.52 93.02 96.20 7030093
20080929 93.59 94.15 84.05 88.12 12404205
20080930 89.39 92.25 85.31 89.78 9176805
20081001 90.48 91.55 86.19 88.96 7946045
20081002 77.07 79.37 70.10 74.57 43573632
20081003 76.67 81.86 74.96 75.70 17589810
20081006 72.75 73.19 62.92 68.63 28701096
20081007 72.10 75.19 65.83 67.45 19619022
20081008 61.85 79.85 61.85 74.05 29736380
20081009 76.59 81.37 71.51 72.14 17453098
20081010 67.57 77.96 67.20 71.52 21158804
20081013 76.06 86.73 75.72 85.14 16475227
20081014 87.82 88.00 77.33 80.63 15461281
20081015 77.66 77.66 71.36 71.88 12980802
20081016 72.74 75.72 67.83 71.15 22072994
20081017 69.07 76.83 68.20 72.74 14563918
20081020 75.43 81.64 74.27 81.33 11959487
20081021 79.30 81.83 76.86 77.63 10641323
20081022 74.65 74.79 68.97 71.28 13482881
20081023 72.68 73.19 64.55 68.11 15380112
20081024 63.46 68.56 62.84 65.42 14206249
20081027 64.03 69.79 63.65 64.64 9567215
20081028 68.87 75.60 65.43 75.60 14058759
20081029 75.39 84.85 74.47 79.95 15131218
20081030 83.18 84.29 77.37 81.12 12936258
20081031 79.89 83.11 77.25 80.90 9738571
20081103 80.36 83.19 77.37 79.41 8246413
20081104 81.84 86.33 81.38 85.23 9447882
20081105 83.65 85.65 79.43 79.75 8241903
20081106 78.19 80.38 75.24 77.34 8914348
20081107 78.60 81.03 77.07 80.12 5909794
20081110 82.97 84.17 78.19 79.57 6480723
20081111 77.41 78.74 74.25 76.28 6149890
20081112 74.54 74.56 71.14 71.48 7168785
20081113 71.75 75.47 68.26 74.64 13147868
20081114 72.38 73.19 67.28 67.37 12159768
20081117 67.37 70.71 66.08 67.66 8118721
20081118 67.54 69.48 65.62 68.02 8627179
20081119 66.03 68.40 63.65 63.71 10015292
20081120 62.25 66.24 59.46 60.24 12354771
20081121 62.66 62.79 57.71 61.29 13419640
20081124 62.55 65.58 61.11 63.75 10338866
20081125 66.41 69.20 63.92 68.22 8708567
20081126 66.37 70.05 65.39 69.46 7619391
20081128 68.91 72.01 68.46 72.01 3048548
20081201 69.83 69.86 64.37 64.69 6864568
20081202 64.66 67.69 63.65 67.15 7699790
20081203 64.77 70.01 64.64 69.69 7012277
20081204 67.40 69.97 65.46 66.75 8168324
20081205 65.79 68.31 63.65 68.12 7745434
20081208 70.18 74.01 69.57 72.46 9956890
20081209 70.94 76.57 70.50 74.31 7650737
20081210 76.15 76.73 72.96 73.65 6860609
20081211 72.36 73.71 66.54 67.10 9641125
20081212 65.47 67.18 63.31 63.40 12990921
20081215 66.36 66.45 63.45 64.02 9248591
20081216 66.06 69.10 65.39 68.33 11548145
20081217 67.34 70.16 67.33 68.93 8835929
20081218 69.60 69.96 66.80 67.72 8848577
20081219 66.36 68.10 64.78 65.13 8568007
20081222 61.97 62.87 59.64 60.27 14100554
20081223 61.70 62.51 60.17 60.24 7414271
20081224 60.84 61.81 60.05 61.20 2453533
20081226 61.85 62.27 60.78 61.57 2301094
20081229 62.42 62.81 60.54 62.25 3975937
20081230 62.55 63.78 62.19 63.21 4507272
20081231 62.75 64.65 62.75 63.96 4190737
20090102 64.08 67.48 63.41 67.03 5202814
20090105 66.77 68.76 65.76 67.63 7503798
20090106 68.61 69.10 64.42 66.79 13710769
20090107 72.90 79.64 72.29 78.60 38861220
20090108 78.26 79.65 73.84 75.75 17868782
20090109 76.06 76.73 73.88 74.02 9156108
20090112 73.20 73.77 70.21 71.20 10227145
20090113 70.72 72.67 69.55 71.43 9229776
20090114 69.66 70.32 67.97 69.61 10865053
20090115 69.82 71.95 67.50 71.55 13057994
20090116 73.16 73.77 70.38 72.62 9639774
20090120 72.05 72.42 68.76 69.19 9123549
20090121 69.65 71.73 69.01 71.43 7664658
20090122 69.50 73.48 69.12 71.69 9160164
20090123 69.70 72.66 69.58 71.98 8818791
20090126 72.52 75.05 71.34 72.29 8109627
20090127 73.16 73.50 70.39 71.75 6114998
20090128 73.16 73.91 70.92 71.66 9455384
20090129 70.65 72.45 70.39 71.28 5744355
20090130 71.56 71.97 68.87 69.38 7899585
20090202 68.81 70.20 67.88 69.19 5551963
20090203 69.92 70.51 68.92 70.10 4233941
20090204 71.34 73.90 71.23 72.11 7312433
20090205 71.81 75.52 71.23 75.10 10782834
20090206 76.46 77.56 75.14 76.59 8701602
20090209 76.98 78.24 75.16 76.31 6849267
20090210 74.40 78.15 73.00 73.75 8699738
20090211 75.15 75.39 72.37 73.09 7054595
20090212 72.17 73.66 70.70 73.66 8926881
20090213 73.00 73.82 71.97 72.44 6792481
20090217 70.31 70.55 68.57 69.51 8173867
20090218 70.70 70.93 68.37 70.41 7663672
20090219 71.15 73.07 71.11 71.95 9624865
20090220 70.76 73.39 70.25 72.68 10808377
20090223 73.34 73.75 67.72 68.14 8807171
20090224 68.68 70.96 66.42 70.60 8670797
20090225 71.33 72.04 67.11 69.47 13127167
20090226 70.43 73.61 69.66 69.87 9081563
20090227 68.38 71.64 68.10 69.57 8419537
20090302 68.05 68.73 64.99 65.45 9891802
20090303 66.27 68.03 65.26 65.69 8667837
20090304 67.41 68.87 66.05 67.30 10158191
20090305 65.69 67.79 65.11 65.71 8782067
20090306 65.95 67.77 63.51 65.36 8277792
20090309 64.46 68.23 64.09 66.53 6889938
20090310 68.03 70.86 67.85 70.84 8613902
20090311 71.54 74.79 71.29 74.11 11298621
20090312 73.17 75.21 71.31 74.52 9032999
20090313 75.05 75.40 70.96 72.16 9850802
20090316 72.99 75.62 72.84 75.47 9269570
20090317 75.20 76.26 73.94 75.78 6767706
20090318 75.41 76.99 73.89 76.65 7093731
20090319 77.66 78.16 74.08 74.78 8964154
20090320 75.18 75.69 72.81 73.30 6269240
20090323 75.23 77.66 73.99 77.44 6493314
20090324 76.70 77.66 75.58 76.11 5458234
20090325 76.67 77.23 73.54 75.80 5916905
20090326 76.46 80.20 75.90 79.95 8029381
20090327 78.85 80.10 77.77 78.67 5577396
20090330 76.62 76.62 74.81 75.49 6211687
20090331 76.07 76.99 74.54 75.80 5584084
20090401 74.33 77.54 73.24 74.80 11595443
20090402 77.97 78.47 72.21 74.50 20280442
20090403 72.83 74.60 70.45 74.36 14346673
20090406 73.15 73.21 71.29 72.41 6849389
20090407 71.83 72.06 70.76 71.22 6216903
20090408 70.79 73.99 70.46 73.39 8461640
20090409 75.31 76.32 74.58 75.77 6357103
20090413 75.27 76.39 73.85 76.02 4447077
20090414 75.66 76.11 74.36 74.63 4121108
20090415 74.26 75.33 73.95 75.32 3889990
20090416 75.85 75.85 74.15 74.33 4676009
20090417 74.54 75.04 73.16 74.18 5564528
20090420 73.28 74.00 71.20 71.75 4948870
20090421 71.70 72.87 71.10 72.75 4181428
20090422 72.54 73.55 71.72 72.39 4891609
20090423 72.21 73.35 70.57 71.66 4877950
20090424 72.29 75.47 71.93 74.23 5387065
20090427 73.04 75.04 72.48 74.31 3634067
20090428 73.28 75.03 72.89 74.12 2956558
20090429 74.58 76.21 74.56 75.73 3863108
20090430 76.66 78.14 75.87 77.68 6299952
20090501 77.85 78.64 76.56 78.01 3795029
20090504 79.16 81.53 78.58 81.45 5815971
20090505 81.13 83.00 80.57 82.22 6325741
20090506 82.87 83.64 80.92 81.50 5631951
20090507 82.34 82.34 77.71 78.74 8828259
20090508 80.70 80.70 78.52 79.08 7048052
20090511 77.64 78.91 77.35 78.66 5906232
20090512 79.27 82.73 78.90 82.43 9831846
20090513 81.45 84.10 81.07 83.18 10383796
20090514 83.14 83.82 81.83 82.39 6917031
20090515 82.99 83.70 81.14 82.31 6787539
20090518 82.80 82.98 80.47 82.56 6736508
20090519 82.16 83.65 81.72 81.99 6171881
20090520 83.07 85.43 82.54 84.04 7492913
20090521 82.92 83.15 80.68 81.71 5356358
20090522 80.44 81.71 77.69 79.26 12826432
20090526 78.14 80.07 77.58 78.01 8397932
20090527 75.04 75.83 72.91 73.10 23792338
20090528 74.35 74.35 71.61 72.29 14118396
20090529 73.34 75.20 72.74 75.18 10745171
20090601 76.85 77.19 73.94 74.56 11937148
20090602 75.23 75.95 74.15 75.68 8010005
20090603 74.55 75.18 73.73 74.58 7678026
20090604 74.80 76.11 74.30 75.86 6975712
20090605 77.04 77.79 74.59 75.02 5955188
20090608 74.66 76.36 74.18 75.76 5215065
20090609 76.19 78.61 75.91 77.85 7049801
20090610 78.55 78.68 76.64 78.56 6714762
20090611 78.92 79.98 77.84 79.48 7222893
20090612 79.20 79.98 78.12 79.19 5769638
20090615 78.17 78.28 77.35 77.76 5026237
20090616 77.75 77.79 74.36 74.69 7948810
20090617 73.48 75.27 73.30 74.20 7173173
20090618 74.24 76.42 74.19 75.31 5435474
20090619 75.06 75.57 73.23 73.88 9720494
20090622 73.05 73.12 71.28 71.49 8071090
20090623 71.87 73.25 70.88 72.57 7123999
20090624 72.61 75.11 68.94 69.70 26647708
20090625 69.11 69.49 67.31 69.24 19859186
20090626 68.87 70.21 68.50 68.86 8339580
20090629 68.85 70.13 68.54 69.73 5600370
20090630 68.82 69.73 68.13 68.27 7704247
20090701 69.01 69.19 67.13 67.22 7951440
20090702 66.23 67.48 65.91 66.08 9410748
20090706 65.59 67.76 65.39 67.28 7077553
20090707 67.28 67.86 66.49 66.69 6980854
20090708 67.06 67.52 65.03 65.82 8344444
20090709 66.66 67.78 65.98 66.63 6959293
20090710 65.95 66.99 64.36 65.51 6920091
20090713 65.37 67.66 64.83 67.54 4980444
20090714 67.78 68.64 67.29 68.60 5370834
20090715 69.42 70.32 69.10 70.21 7837426
20090716 71.12 71.12 68.78 69.55 6874899
20090717 69.19 70.32 68.58 69.25 6498774
20090720 69.98 70.71 69.33 70.31 5926855
20090721 73.05 75.20 72.87 73.54 11135979
20090722 72.89 73.78 72.68 73.04 5713637
20090723 72.95 77.78 72.40 77.17 10606094
20090724 76.30 77.33 75.50 77.29 4128772
20090727 77.24 77.74 76.46 77.05 3109946
20090728 76.25 76.54 74.35 76.47 4007245
20090729 75.38 76.18 74.96 76.03 3636347
20090730 77.11 79.07 76.78 77.53 5351016
20090731 77.43 78.43 77.05 77.14 4092075
20090803 79.49 80.15 78.57 79.18 5577191
20090804 78.83 78.97 76.33 77.16 6695004
20090805 76.59 78.02 76.09 77.62 4375965
20090806 78.41 78.42 76.43 77.03 3232018
20090807 77.56 78.22 75.40 76.52 5457842
20090810 76.31 77.23 75.74 76.66 3499465
20090811 76.69 77.46 76.36 76.87 4057664
20090812 75.97 76.61 74.10 75.72 8463248
20090813 76.52 78.03 76.22 77.17 7827952
20090814 76.66 76.72 73.74 74.60 8398455
20090817 73.19 73.92 72.12 73.48 6760559
20090818 73.86 74.89 73.27 74.34 3554675
20090819 73.24 75.66 73.07 75.11 3407667
20090820 75.14 76.01 74.85 75.74 2980034
20090821 76.31 77.14 75.99 76.94 4199119
20090824 77.57 77.96 76.49 76.87 2854586
20090825 77.51 78.19 76.71 76.80 4301045
20090826 76.57 77.47 75.92 77.12 3464837
20090827 76.95 78.06 75.76 77.71 4289720
20090828 76.99 77.00 75.39 76.22 5228181
20090831 75.29 77.11 75.07 77.03 4835069
20090901 76.81 77.47 74.61 75.25 5327167
20090902 75.32 75.38 74.30 74.80 3045480
20090903 75.52 75.61 74.38 74.91 4169064
20090904 74.81 75.69 74.58 75.52 2566885
20090908 76.21 77.28 75.88 76.59 3860345
20090909 76.72 77.26 75.69 76.66 3956935
20090910 71.45 73.46 71.36 72.82 30511752
20090911 73.19 73.42 71.40 71.66 11319032
20090914 70.87 71.89 70.82 71.70 7073742
20090915 71.92 73.75 71.17 73.27 7828061
20090916 73.82 73.88 72.37 72.82 7036827
20090917 72.56 74.78 72.56 73.12 8151916
20090918 73.25 73.69 72.52 73.39 6537432
20090921 72.49 72.55 71.65 72.52 5628155
20090922 73.00 73.80 72.18 72.38 6528176
20090923 72.09 72.47 71.00 71.10 6323997
20090924 71.18 71.42 69.83 70.61 6293397
20090925 70.37 70.80 69.65 69.96 4030440
20090928 70.20 71.57 69.88 70.72 3021959
20090929 70.70 71.55 70.43 70.92 3969349
20090930 71.46 71.85 70.51 71.08 5236893
20091001 70.44 70.48 68.90 68.97 6370495
20091002 67.95 69.52 67.95 68.81 5141609
20091005 68.54 69.19 67.96 68.74 4900188
20091006 70.09 70.64 68.26 69.45 8849501
20091007 69.58 70.47 68.06 68.50 13427188
20091008 69.13 69.59 68.62 69.09 9443425
20091009 68.86 70.09 68.37 69.83 5590963
20091012 70.11 71.00 69.73 70.30 4624647
20091013 70.55 70.72 69.71 70.47 3557738
20091014 71.08 72.23 70.62 71.50 5197709
20091015 71.24 72.53 71.24 72.18 4829630
20091016 72.08 72.13 70.75 70.77 6483491
20091019 71.28 71.47 70.75 70.82 6389626
20091020 70.80 70.81 69.16 69.57 7349757
20091021 69.34 69.61 68.45 68.57 9224769
20091022 68.46 69.81 68.00 69.28 8040774
20091023 69.39 69.81 68.63 69.33 5890462
20091026 69.16 69.16 64.79 65.14 24544440
20091027 64.86 66.48 64.51 65.68 12442316
20091028 65.60 66.28 64.95 65.04 8144188
20091029 65.84 66.16 63.00 64.37 15646732
20091030 63.73 64.02 61.35 61.91 13495660
20091102 62.50 63.25 61.78 62.92 8849854
20091103 62.66 62.99 62.20 62.56 8355356
20091104 62.88 63.96 62.73 63.39 10014316
20091105 63.82 64.19 63.31 64.01 6761395
20091106 63.49 64.79 63.37 63.72 4714062
20091109 64.42 64.65 63.74 64.51 8011150
20091110 64.39 68.91 63.22 67.88 20406152
20091111 68.42 70.31 67.56 69.02 12869318
20091112 68.84 68.84 67.57 68.52 7070008
20091113 68.70 68.86 67.29 67.81 6005595
20091116 68.29 69.89 68.03 69.14 5483752
20091117 69.06 71.54 68.76 71.26 7365926
20091118 72.13 74.03 72.02 73.70 11047152
20091119 73.00 73.35 71.67 73.33 6842780
20091120 72.85 73.93 72.24 73.80 6959107
20091123 74.30 74.51 72.97 73.62 7479865
20091124 73.45 74.05 72.97 73.84 5120230
20091125 74.18 74.64 73.84 74.52 3926685
20091127 72.87 73.59 72.43 73.26 4027386
20091130 74.04 74.59 73.26 74.41 5463677
20091201 74.82 76.55 74.81 76.04 7803454
20091202 76.39 77.70 76.05 76.98 7440041
20091203 77.27 77.31 74.75 75.63 7542152
20091204 76.95 78.33 75.69 76.89 8146901
20091207 77.15 78.04 76.39 76.89 4215115
20091208 76.26 76.86 75.50 75.75 4631483
20091209 75.78 76.88 75.39 76.84 3868196
20091210 77.06 77.63 76.49 76.86 4747268
20091211 77.11 77.56 76.04 76.34 3663756
20091214 76.51 77.39 76.14 76.58 3884148
20091215 76.22 77.10 75.09 75.38 3797988
20091216 75.58 76.11 75.24 75.56 4784379
20091217 74.90 75.44 73.83 74.41 4766475
20091218 74.68 75.06 73.69 74.20 5719986
20091221 75.45 75.51 74.13 74.62 4430407
20091222 74.59 75.10 74.37 74.97 2658917
20091223 75.42 76.02 74.74 75.53 2945502
20091224 75.81 76.29 75.65 75.92 818195
20091228 76.26 76.49 75.86 76.14 1547192
20091229 76.22 76.46 75.61 75.86 1876857
20091230 75.38 76.30 75.38 76.13 1550773
20091231 76.05 76.43 75.34 75.34 1703452
20100104 75.90 77.34 75.90 76.88 3715843
20100105 77.19 78.89 76.73 78.58 6094468
20100106 77.19 80.41 76.23 79.75 14425145
20100107 79.22 80.13 78.39 79.46 6059301
20100108 79.11 80.17 78.87 80.10 4649651
20100111 80.12 80.48 78.06 78.58 4501990
20100112 77.07 77.62 75.47 77.01 6679370
20100113 75.62 77.76 74.42 77.60 7475550
20100114 76.75 77.65 75.64 76.53 6829519
20100115 76.36 76.81 74.79 75.03 6308108
20100119 74.87 76.01 74.67 75.57 4551210
20100120 75.00 75.96 74.46 75.27 4287800
20100121 75.28 76.15 73.71 73.79 5986066
20100122 73.81 73.83 71.94 72.00 5492564
20100125 72.58 73.70 72.00 72.01 5421059
20100126 71.81 72.84 71.26 71.99 3849035
20100127 71.78 72.18 71.16 71.93 5754459
20100128 71.77 72.34 71.07 71.49 4827926
20100129 72.20 72.46 69.79 70.14 4633965
20100201 70.62 71.64 70.26 71.47 3650423
20100202 71.58 71.84 70.87 71.44 3327407
20100203 71.35 72.65 71.10 71.68 4062143
20100204 71.12 71.48 69.68 69.77 4883096
20100205 69.92 71.67 65.74 70.94 9038379
20100208 70.79 70.94 68.46 68.60 6761043
20100209 69.84 71.73 69.70 70.00 7522932
20100210 70.80 70.80 69.10 69.86 4939889
20100211 69.87 70.31 68.97 70.03 5691933
20100212 69.52 70.56 69.10 70.09 4309219
20100216 70.63 71.62 70.52 71.45 3366459
20100217 72.42 72.56 71.74 72.20 4711311
20100218 71.92 72.51 71.32 71.95 3194458
20100219 71.54 72.12 71.34 71.87 4043104
20100222 72.64 72.65 70.72 70.99 3933305
20100223 70.92 71.44 69.97 70.16 3724199
20100224 69.67 70.65 67.93 68.44 9007008
20100225 67.46 67.76 65.45 65.80 16550926
20100226 66.03 66.10 65.20 65.31 14003581
20100301 65.70 66.19 64.76 65.86 10745623
20100302 66.93 67.48 66.21 66.35 10742703
20100303 66.84 68.92 66.79 67.71 8850476
20100304 67.85 68.99 67.76 68.55 8193627
20100305 68.95 69.15 66.37 67.02 12091341
20100308 67.11 67.52 66.35 66.58 8011890
20100309 66.44 66.82 65.62 65.89 9013606
20100310 66.31 66.47 65.57 65.74 7568258
20100311 65.56 66.56 65.29 66.20 6775972
20100312 67.04 67.39 66.70 66.88 6675800
20100315 66.84 66.84 66.08 66.40 5372704
20100316 66.92 66.93 66.42 66.63 7205001
20100317 67.48 67.48 66.59 66.80 9266199
20100318 67.32 67.43 66.47 66.59 8452927
20100319 66.74 67.16 66.35 66.74 7304199
20100322 66.47 67.41 66.20 67.18 4520271
20100323 67.34 67.46 66.66 67.45 6812427
20100324 67.45 68.32 67.36 67.58 7346279
20100325 68.05 68.15 65.72 65.86 6634801
20100326 66.19 66.42 65.38 65.73 8399596
20100329 66.49 66.51 65.63 65.69 7208354
20100330 65.95 66.33 65.73 66.01 4415665
20100331 65.87 66.37 65.87 66.02 5787561
20100401 66.58 66.58 65.12 65.48 6922119
20100405 65.58 65.66 65.05 65.12 8494034
20100406 64.98 65.01 64.26 64.52 10566916
20100407 62.68 66.12 62.40 63.18 35976384
20100408 63.15 64.54 63.05 63.90 14334277
20100409 64.13 64.69 63.61 63.89 6237927
20100412 64.02 64.24 63.72 64.03 5674634
20100413 63.59 63.70 62.64 62.87 8946086
20100414 63.01 63.07 60.48 60.99 20324988
20100415 61.47 61.88 60.84 60.90 14376091
20100416 60.87 60.96 59.16 60.07 19241832
20100419 60.22 62.11 60.12 61.94 15103403
20100420 62.27 62.34 61.04 62.06 8742193
20100421 62.19 62.24 61.18 61.59 7088200
20100422 61.15 61.80 60.32 60.84 7884807
20100423 60.95 61.21 60.23 60.93 5486690
20100426 60.97 61.14 60.39 60.41 4596866
20100427 60.04 60.19 58.72 58.81 7931793
20100428 58.86 58.94 57.95 58.59 7744926
20100429 58.32 58.83 57.71 57.76 8860412
20100430 58.27 58.92 57.84 58.52 8575263
20100503 59.09 59.20 58.37 58.80 5740048
20100504 58.32 58.40 56.67 57.04 10337884
20100505 56.36 57.45 55.95 56.59 7973067
20100506 56.42 57.19 53.16 54.63 13842326
20100507 55.07 55.68 54.28 54.83 14733981
20100510 56.20 56.60 54.45 54.90 8497348
20100511 54.28 54.44 53.22 53.37 8701780
20100512 53.08 53.52 52.25 52.73 13343908
20100513 52.37 52.56 51.18 51.54 18019012
20100514 50.84 51.00 50.21 50.67 19426436
20100517 50.85 51.70 50.02 51.48 13189479
20100518 51.79 51.82 50.28 50.35 11689916
20100519 50.21 52.48 49.94 52.28 17606376
20100520 51.41 51.68 50.02 50.09 13379363
20100521 49.19 51.09 49.18 50.99 11073063
20100524 50.99 51.52 50.01 50.04 6696148
20100525 49.19 50.65 48.66 50.63 9805627
20100526 50.79 50.93 48.76 48.87 9312598
20100527 46.40 46.65 44.69 46.65 53062896
20100528 46.13 47.77 45.70 47.20 20082300
20100601 46.83 47.10 45.19 45.26 15903889
20100602 46.75 47.09 46.16 46.74 12818549
20100603 47.45 47.46 46.45 46.87 7304163
20100604 46.22 46.84 45.46 45.49 7805706
20100607 45.74 46.63 45.65 45.95 8746288
20100608 46.03 46.91 45.80 46.78 7725636
20100609 47.05 47.11 45.26 45.40 13277955
20100610 46.05 47.08 45.95 47.01 8095381
20100611 46.43 47.88 46.43 47.54 5623122
20100614 47.69 47.97 46.26 46.39 6026059
20100615 46.80 47.60 46.64 47.58 7219675
20100616 47.22 47.71 46.87 47.07 5911396
20100617 47.32 47.32 46.06 46.66 5777981
20100618 46.61 46.96 46.41 46.76 5926806
20100621 47.29 47.45 45.96 46.36 6609396
20100622 46.41 47.14 45.95 46.01 4855074
20100623 45.88 46.17 45.50 45.90 3449158
20100624 45.69 46.31 45.38 45.48 5472249
20100625 45.47 45.60 44.60 44.79 7523252
20100628 44.82 44.93 44.05 44.36 4695041
20100629 43.46 44.15 43.30 43.93 9958116
20100630 43.32 44.37 42.04 42.89 14390424
20100701 43.19 43.71 42.30 42.73 12529413
20100702 42.88 43.53 42.68 43.19 6893144
20100706 43.56 43.68 41.53 41.87 10611178
20100707 42.06 44.23 41.64 44.17 10203138
20100708 44.64 44.81 43.80 44.54 8654422
20100709 44.64 47.90 44.64 47.80 14667158
20100712 48.69 48.91 47.39 47.79 7711437
20100713 48.50 48.98 48.26 48.70 7382110
20100714 48.88 51.32 48.79 50.92 13902013
20100715 50.96 52.55 50.69 52.30 11924659
20100716 52.23 53.54 51.83 52.46 13466732
20100719 52.48 53.18 51.51 52.08 7386396
20100720 51.34 53.87 51.34 53.77 8349522
20100721 54.10 54.57 53.16 53.74 9020389
20100722 53.48 54.14 52.52 52.89 8653030
20100723 53.13 54.59 53.01 54.48 6251857
20100726 54.25 54.60 52.39 53.50 6723671
20100727 53.90 54.34 53.20 53.54 4275680
20100728 53.29 54.36 53.27 53.76 4306428
20100729 54.06 54.96 53.29 54.05 5511567
20100730 53.78 54.60 53.45 53.99 5239664
20100802 54.70 55.87 54.46 55.63 6598968
20100803 55.36 55.48 54.38 55.07 4656110
20100804 55.25 55.69 55.02 55.46 4758743
20100805 55.89 58.04 55.83 57.20 9783926
20100806 58.14 58.14 55.96 56.57 9433065
20100809 56.57 56.57 54.98 55.59 6242322
20100810 55.11 55.40 54.17 54.90 6640107
20100811 54.04 54.09 52.88 52.99 7282691
20100812 52.50 53.90 52.40 53.37 7096065
20100813 53.70 54.55 53.33 53.48 4485875
20100816 53.23 54.32 53.02 53.86 4196188
20100817 55.49 56.17 54.46 55.22 7798751
20100818 55.53 55.59 54.60 55.04 6385452
20100819 54.63 54.77 52.86 53.36 7065532
20100820 52.90 54.67 52.90 53.89 7511848
20100823 54.26 54.53 53.45 53.50 5241163
20100824 52.95 53.76 52.17 52.21 5738368
20100825 51.64 52.31 51.08 52.14 4513623
20100826 52.57 52.81 51.53 51.62 3998206
20100827 51.95 52.87 51.38 52.79 4874768
20100830 52.28 52.94 52.06 52.18 3657844
20100831 50.68 50.68 48.00 49.14 18789316
20100901 49.56 50.96 49.47 50.40 7253122
20100902 50.42 50.80 49.96 50.73 3987599
20100903 51.36 52.11 50.82 52.08 5012970
20100907 51.79 52.66 51.52 51.66 4186760
20100908 51.64 52.27 51.52 51.90 3210778
20100909 52.42 53.15 52.18 52.87 4479662
20100910 52.78 53.51 52.54 53.42 3944532
20100913 54.10 55.47 53.95 54.00 7212840
20100914 53.81 54.87 53.35 54.13 5647412
20100915 53.97 54.21 53.51 53.63 3347908
20100916 53.29 53.67 52.99 53.46 3918070
20100917 53.21 53.72 52.23 52.49 6705994
20100920 52.83 53.08 51.49 51.84 8266708
20100921 51.03 51.11 50.00 50.72 9107595
20100922 50.42 51.07 50.03 50.61 6500834
20100923 49.98 50.63 49.66 50.15 3835149
20100924 50.46 51.75 50.28 51.69 5624593
20100927 51.93 52.12 49.41 49.54 7998340
20100928 49.00 49.14 44.34 45.50 39914024
20100929 45.97 46.32 44.78 44.80 22255284
20100930 45.09 45.64 44.03 44.74 16704828
20101001 44.92 45.25 44.61 45.05 6635286
20101004 44.94 44.94 44.34 44.59 7529740
20101005 45.04 45.65 43.94 45.55 10575211
20101006 46.62 48.13 45.33 45.67 20854802
20101007 45.63 45.87 44.69 45.84 7288838
20101008 46.83 49.00 46.55 47.76 16879750
20101011 49.10 49.76 47.98 48.09 10193913
20101012 47.28 49.55 47.11 49.05 12504509
20101013 49.93 51.49 49.05 51.34 15142756
20101014 51.53 52.21 50.38 50.81 7316000
20101015 51.18 53.32 50.65 53.31 12995026
20101018 52.98 53.42 52.68 53.31 8889489
20101019 52.52 54.27 52.30 53.79 10942311
20101020 54.03 54.61 53.28 54.26 5284589
20101021 54.78 55.11 53.79 54.36 5009771
20101022 54.23 54.45 53.20 53.65 4166785
20101025 54.23 56.44 54.23 55.12 11244504
20101026 55.00 55.63 54.27 55.37 3758607
20101027 54.82 56.72 54.57 56.56 10008571
20101028 56.84 56.84 54.69 55.10 5931901
20101029 55.28 56.42 55.08 55.78 7205115
20101101 56.10 56.35 55.10 55.31 3805368
20101102 55.70 56.30 55.22 55.49 4163696
20101103 55.40 56.18 55.18 55.90 3869386
20101104 56.44 59.35 56.20 58.98 10365408
20101105 58.41 58.69 57.84 58.46 5951074
20101108 58.43 59.45 57.74 58.49 5601694
20101109 58.75 60.08 58.62 58.93 7453089
20101110 58.96 59.14 57.52 58.79 5455125
20101111 58.36 59.84 58.04 59.76 5741127
20101112 59.29 59.60 57.30 58.35 6704905
20101115 57.51 58.57 56.88 57.07 6295448
20101116 56.56 57.03 54.86 55.70 7452237
20101117 55.92 56.45 55.53 55.62 4590515
20101118 56.40 56.86 55.70 55.98 4509348
20101119 55.98 56.28 55.23 55.81 4666250
20101122 57.39 58.65 56.03 56.23 8639171
20101123 55.17 56.31 54.04 55.68 7474287
20101124 56.23 56.50 55.72 56.46 4347866
20101126 55.66 56.23 55.49 55.89 973684
20101129 55.59 55.96 54.90 55.73 4213440
20101130 55.16 56.76 54.92 56.25 6433602
20101201 57.56 58.16 57.11 57.95 5164436
20101202 57.90 59.09 57.59 58.53 5214074
20101203 57.78 59.14 57.69 58.98 4208327
20101206 58.70 59.67 58.53 58.68 4029270
20101207 59.15 59.29 57.92 58.05 4748802
20101208 58.28 58.55 57.13 57.52 3942564
20101209 57.73 57.90 56.80 57.27 4972597
20101210 57.34 57.65 56.84 57.22 3491246
20101213 57.98 58.21 57.08 57.28 5190214
20101214 57.07 57.60 56.80 56.95 4145375
20101215 56.73 57.74 56.59 56.82 3921580
20101216 56.84 59.18 56.26 59.14 7286601
20101217 59.39 61.41 59.24 60.65 12100485
20101220 60.57 61.29 60.46 61.19 4606600
20101221 61.49 62.79 61.39 62.24 5929238
20101222 62.31 62.78 62.05 62.38 3192142
20101223 62.24 62.88 61.97 62.52 4111609
20101227 62.09 62.78 62.06 62.63 2314750
20101228 62.56 63.27 62.48 63.00 2916047
20101229 63.39 65.12 63.37 64.70 5849669
20101230 64.87 65.51 64.39 65.45 6356909
20101231 65.22 65.55 64.91 65.38 2482410
20110103 65.71 65.71 64.48 64.65 5472487
20110104 65.28 65.97 64.07 64.84 10049368
20110105 65.17 65.41 64.38 65.16 6223992
20110106 64.71 68.48 64.65 66.73 20097990
20110107 67.03 67.68 66.83 67.67 6859662
20110110 67.19 67.40 66.55 67.28 5078045
20110111 67.79 68.58 67.58 68.36 6376014
20110112 69.03 71.02 69.03 70.62 9090981
20110113 70.40 70.70 69.50 70.49 5694726
20110114 70.50 70.60 69.50 70.07 5561269
20110118 70.01 70.58 69.44 70.35 4928251
20110119 70.11 70.11 66.60 67.11 7390307
20110120 67.08 67.23 64.57 65.67 9404254
20110121 66.29 67.12 65.71 66.09 4833197
20110124 67.17 67.50 66.33 67.04 4775592
20110125 66.98 68.07 66.44 68.04 4521515
20110126 68.13 69.61 67.99 69.32 5719444
20110127 69.61 70.38 68.15 69.45 4823756
20110128 69.34 70.28 67.43 67.44 4422430
20110131 67.29 69.17 67.12 69.17 3858262
20110201 70.16 71.70 70.03 71.69 5716898
20110202 71.98 72.29 70.24 71.11 4408639
20110203 71.64 71.73 69.53 70.54 3415881
20110204 70.81 70.90 69.68 70.38 3862505
20110207 70.74 71.45 70.73 71.22 4237840
20110208 70.96 71.17 69.90 70.41 3955437
20110209 70.96 71.63 70.05 70.91 4525228
20110210 70.02 71.17 69.51 70.67 4107141
20110211 70.22 71.22 69.86 70.74 4045292
20110214 70.57 71.53 70.48 70.82 4168989
20110215 70.50 70.68 66.63 67.44 9029026
20110216 68.09 69.85 68.00 68.80 5905096
20110217 68.45 70.28 67.92 69.90 4731991
20110218 70.18 70.19 67.90 68.24 5507059
20110222 67.01 69.04 66.94 67.17 4243038
20110223 66.62 67.21 65.28 66.84 6414735
20110224 66.62 67.62 65.67 66.49 4160608
20110225 67.12 68.30 66.86 68.07 2996839
20110228 68.26 68.44 67.32 67.77 3851684
20110301 68.08 68.15 65.84 66.02 3908759
20110302 65.98 66.71 65.22 66.07 4410548
20110303 66.31 67.97 66.13 67.83 2944326
20110304 68.00 69.01 67.74 68.87 4328331
20110307 69.18 70.16 66.67 67.54 4037760
20110308 67.71 68.43 67.21 67.67 2586178
20110309 66.83 66.88 65.24 65.42 5956442
20110310 64.93 64.93 63.08 63.24 6085337
20110311 62.08 64.14 61.86 63.64 4343290
20110314 63.24 64.07 62.60 63.21 2800791
20110315 61.16 64.49 60.60 63.92 5048341
20110316 64.43 64.43 61.96 62.62 4619433
20110317 63.57 64.39 62.95 63.34 2918547
20110318 64.00 64.85 63.83 63.95 4156577
20110321 65.00 65.70 64.66 65.02 3931992
20110322 64.96 65.33 64.52 64.99 2935521
20110323 64.80 66.11 64.28 66.00 3252083
20110324 66.36 66.59 65.78 66.47 2424290
20110325 66.75 67.72 66.47 66.70 2898178
20110328 66.96 67.21 66.00 66.22 3076616
20110329 66.32 66.46 65.07 66.46 3009039
20110330 66.83 67.30 65.98 66.73 2603364
20110331 66.60 68.62 66.60 68.11 4173021
20110401 68.34 69.52 68.33 68.97 3025801
20110404 69.41 70.19 69.09 69.80 3726078
20110405 69.88 69.99 68.59 69.38 6764609
20110406 69.00 69.82 65.10 65.44 17534600
20110407 65.72 66.09 64.30 64.32 9908094
20110408 64.27 64.43 62.60 62.66 9212066
20110411 63.61 64.36 63.24 63.56 8653321
20110412 63.02 66.07 62.95 65.53 11263056
20110413 65.72 66.00 63.94 64.49 5535462
20110414 63.98 64.92 63.95 64.00 3744347
20110415 64.42 64.42 63.52 63.71 4551871
20110418 63.01 63.26 62.27 62.62 4933598
20110419 62.31 63.63 62.31 63.26 4008766
20110420 63.92 64.40 63.66 63.90 3834389
20110421 64.12 64.34 63.83 63.89 2523498
20110425 63.67 63.78 62.38 62.44 4470178
20110426 62.56 63.63 62.21 63.37 3910270
20110427 63.49 64.41 62.97 64.25 3146393
20110428 64.08 64.49 63.44 63.79 3289276
20110429 64.03 64.48 63.55 64.38 3761679
20110502 64.58 64.82 63.32 63.38 2838327
20110503 63.17 63.92 62.78 63.08 3827625
20110504 63.08 63.27 61.30 61.66 5184595
20110505 61.29 62.91 60.69 61.31 5705083
20110506 61.91 62.39 61.23 61.76 3475384
20110509 61.76 63.01 61.56 62.77 3219737
20110510 63.07 63.08 62.42 62.88 3125257
20110511 62.58 62.64 61.00 61.25 3321193
20110512 60.94 61.14 59.89 60.57 4921550
20110513 60.60 61.64 60.16 60.36 4837215
20110516 60.27 61.22 59.84 59.96 3640461
20110517 59.71 60.00 58.95 59.77 4493111
20110518 59.80 62.15 59.69 62.09 5204252
20110519 62.48 64.11 62.48 63.01 7226072
20110520 62.82 63.49 61.68 62.76 5658160
20110523 61.68 64.07 61.62 63.71 7005195
20110524 63.83 65.15 63.60 64.44 5565899
20110525 64.42 65.56 63.96 65.18 4438156
20110526 64.91 65.94 64.63 65.69 5227819
20110527 65.85 66.52 65.49 65.90 4410150
20110531 66.41 67.44 66.24 67.22 5675281
20110601 67.06 67.32 65.35 65.42 4455594
20110602 65.53 66.28 64.70 65.33 3625243
20110603 64.34 65.32 64.18 65.09 3743396
20110606 64.96 65.43 63.89 63.93 3673117
20110607 64.28 64.46 63.30 63.86 4195085
20110608 63.72 64.58 63.47 63.98 3462174
20110609 64.47 66.22 64.35 65.77 5096244
20110610 65.45 66.14 64.77 65.07 3800254
20110613 65.10 66.00 64.55 65.01 3211282
20110614 65.67 66.15 64.72 65.74 3769711
20110615 65.07 65.30 63.43 63.94 3793596
20110616 63.93 64.56 61.91 62.71 5736471
20110617 63.24 63.45 62.08 62.31 5405895
20110620 62.44 63.18 61.98 62.89 3984036
20110621 63.35 63.95 62.97 63.78 3563207
20110622 63.61 63.89 63.10 63.17 3313795
20110623 62.21 63.00 61.17 62.99 4381404
20110624 63.13 63.49 62.29 62.41 3192365
20110627 62.09 62.58 61.44 62.19 3786938
20110628 62.54 63.63 62.48 63.30 4871245
20110629 65.91 66.72 65.29 66.48 10741299
20110630 66.62 68.94 65.87 68.64 10640900
20110701 68.57 69.31 68.13 68.74 5817213
20110705 68.46 70.16 68.46 69.80 6470651
20110706 69.96 71.62 69.49 71.04 8246515
20110707 71.23 71.38 70.51 71.00 4336032
20110708 69.99 71.59 69.96 71.40 5820401
20110711 71.08 71.71 70.05 70.58 5586149
20110712 70.47 71.24 70.00 70.42 5397905
20110713 70.36 71.50 70.36 70.66 4154105
20110714 70.64 71.38 70.51 70.71 5929683
20110715 70.80 70.80 70.01 70.34 4926137
20110718 70.16 70.17 69.01 69.54 3682021
20110719 69.73 70.44 69.51 70.15 3560421
20110720 71.39 71.94 70.90 71.44 5697221
20110721 71.65 71.97 70.90 71.94 3245102
20110722 71.18 71.99 71.18 71.63 2760279
20110725 70.49 73.22 69.96 72.59 4395517
20110726 72.57 72.58 71.02 71.15 3642541
20110727 70.57 71.14 70.06 70.19 3784777
20110728 70.34 71.49 70.25 70.78 3511044
20110729 69.79 70.82 68.97 69.79 4131785
20110801 70.64 70.76 68.15 68.72 4322872
20110802 68.49 69.69 67.45 67.48 4628505
20110803 67.56 68.34 66.13 67.35 4700202
20110804 66.59 66.59 62.55 62.69 6994504
20110805 63.65 65.27 62.53 63.78 6920806
20110808 62.01 63.69 60.04 60.26 6601908
20110809 60.96 64.07 59.87 63.91 7676098
20110810 63.45 65.03 61.97 62.51 8050902
20110811 63.24 66.56 63.14 65.74 7037775
20110812 66.64 66.86 65.41 66.35 4727154
20110815 66.89 67.08 65.22 66.36 3763825
20110816 65.46 65.99 64.75 65.54 4734419
20110817 66.16 66.95 66.05 66.68 4094516
20110818 64.44 65.02 62.48 63.15 5211030
20110819 62.38 64.67 62.01 62.69 5386113
20110822 63.97 64.18 61.86 62.01 4021871
20110823 62.26 65.65 62.22 65.65 4771267
20110824 65.29 67.31 64.94 67.22 4967092
20110825 67.38 67.60 65.82 66.17 4598921
20110826 65.63 67.24 63.64 67.13 5433174
20110829 65.78 67.57 63.98 66.28 11458874
20110830 65.66 67.49 65.66 65.98 6677921
20110831 66.30 66.58 64.70 65.47 7748848
20110901 65.57 66.77 65.24 65.47 4017555
20110902 64.31 64.79 61.77 62.50 7036932
20110906 60.94 61.72 59.76 61.61 8656482
20110907 62.56 64.50 61.95 64.48 5011205
20110908 64.17 65.19 63.77 63.98 3673494
20110909 63.09 63.09 61.14 61.75 5363583
20110912 62.40 63.62 60.98 62.57 6874588
20110913 62.93 64.59 62.93 64.02 6214260
20110914 64.17 66.68 63.75 65.98 6725930
20110915 66.48 66.93 65.97 66.82 5652792
20110916 67.12 67.32 66.01 66.27 5495080
20110919 65.26 66.06 64.87 65.80 3572634
20110920 65.87 66.18 64.26 64.31 3592953
20110921 64.20 65.09 62.50 62.56 4166739
20110922 60.48 61.60 59.27 61.09 7360990
20110923 60.56 61.32 59.15 60.45 5092587
20110926 60.86 61.74 59.37 61.69 4117572
20110927 62.89 63.97 62.24 62.70 4064194
20110928 62.76 62.76 59.54 59.73 4571758
20110929 60.90 61.29 58.77 59.98 5655951
20110930 58.63 58.79 56.98 57.03 8080380
20111003 56.30 58.30 55.94 57.09 8980435
20111004 56.18 60.09 56.18 60.08 9580646
20111005 61.58 63.46 60.84 63.23 10218491
20111006 64.42 68.41 64.31 68.04 13239474
20111007 67.22 68.58 66.68 67.69 7169426
20111010 68.21 70.42 67.86 70.39 5463253
20111011 68.72 70.82 68.48 70.30 6136690
20111012 69.37 71.48 68.81 70.28 7300090
20111013 69.64 70.15 68.45 69.84 5474989
20111014 69.60 71.10 69.05 71.00 5529371
20111017 70.35 71.20 69.02 69.22 4262132
20111018 69.14 71.46 68.39 71.13 4232269
20111019 70.89 70.93 68.90 69.21 5016775
20111020 68.86 70.83 68.67 70.31 3686771
20111021 70.95 71.57 70.57 71.41 5456128
20111024 71.11 71.90 70.88 71.38 4704523
20111025 70.85 71.38 69.55 69.63 3451849
20111026 70.35 71.30 69.07 70.83 3745868
20111027 72.05 75.12 71.48 74.41 6857070
20111028 74.15 74.54 72.87 72.94 4352245
20111031 72.05 72.06 69.36 69.43 5517007
20111101 67.68 69.17 67.04 67.95 5639707
20111102 69.37 69.62 67.78 68.91 3416432
20111103 69.89 70.00 68.20 69.78 3220280
20111104 69.10 69.38 67.57 69.19 3633542
20111107 69.43 70.08 68.27 69.59 2879527
20111108 69.94 71.39 69.84 71.28 4118265
20111109 69.16 70.33 68.50 68.65 4712696
20111110 69.18 70.60 68.27 70.15 4641654
20111111 71.27 72.05 70.78 71.67 3499630
20111114 71.37 71.84 70.29 70.99 3184444
20111115 70.82 71.68 70.50 71.19 2560569
20111116 70.56 70.75 69.02 69.31 3947365
20111117 69.30 69.32 66.50 67.27 5720389
20111118 67.94 68.71 67.38 68.13 3618453
20111121 66.81 67.86 65.96 67.46 3735285
20111122 67.54 67.61 65.95 66.21 3447448
20111123 65.74 65.74 64.51 64.87 3697249
20111125 64.51 65.56 64.42 64.62 1161828
20111128 65.47 67.17 65.46 66.32 3835038
20111129 66.75 67.64 66.73 66.95 3377139
20111130 69.25 70.15 68.63 70.10 4462057
20111201 70.20 70.94 69.50 69.86 2509750
20111202 69.47 69.94 66.32 67.21 7484297
20111205 67.58 68.38 66.62 67.15 4033915
20111206 67.30 69.57 67.06 69.02 4061683
20111207 68.74 69.14 66.83 68.46 6185623
20111208 68.27 68.57 66.52 66.70 3746916
20111209 66.80 68.46 66.15 67.98 3552859
20111212 67.60 67.60 65.14 65.89 3991374
20111213 66.38 67.43 64.55 64.94 4492129
20111214 64.70 65.24 64.03 64.63 3424710
20111215 65.12 65.80 64.63 65.29 3094960
20111216 65.85 66.05 64.53 65.03 4319448
20111219 65.50 66.13 64.20 64.37 2019996
20111220 65.42 67.43 65.31 67.08 3599278
20111221 67.13 67.74 66.74 67.49 3305153
20111222 67.39 67.82 67.04 67.41 2044935
20111223 67.43 68.00 67.02 67.74 1556334
20111227 67.46 68.24 67.23 67.74 1217153
20111228 67.87 67.97 66.11 66.46 2171302
20111229 66.23 67.52 66.08 67.23 1809384
20111230 67.09 67.46 66.87 66.87 1553295
20120103 68.35 69.08 68.30 68.66 4396882
20120104 68.55 69.77 68.32 69.64 4105370
20120105 71.17 74.03 71.01 73.49 10829394
20120106 73.67 74.75 73.62 74.28 6661417
20120109 74.26 75.84 74.24 75.23 5772394
20120110 75.68 76.38 75.32 75.90 5550972
20120111 75.70 76.64 75.58 76.52 5685682
20120112 76.06 77.63 75.98 76.93 7970432
20120113 76.44 77.29 75.72 76.28 5460609
20120117 76.64 78.04 76.42 77.28 4737704
20120118 77.09 77.62 76.68 77.61 4875127
20120119 77.65 77.73 76.11 77.00 4188429
20120120 76.92 77.36 75.75 76.72 4365086
20120123 76.78 77.79 76.48 76.56 4555308
20120124 75.72 76.89 75.52 76.77 2589856
20120125 76.22 78.02 75.87 77.93 3253180
20120126 77.88 78.39 77.23 77.77 3064419
20120127 77.55 78.14 76.33 77.18 3120661
20120130 76.39 79.22 75.79 78.86 4998150
20120131 78.99 79.50 77.84 78.63 8852986
20120201 79.25 80.45 78.53 79.94 4439067
20120202 80.14 80.20 78.56 78.71 3218537
20120203 79.32 79.44 78.60 78.73 3294814
20120206 77.94 78.10 75.59 76.33 6140003
20120207 76.22 76.93 76.19 76.48 3174921
20120208 76.71 77.10 74.93 75.84 3332483
20120209 75.94 76.04 74.04 75.07 4513361
20120210 74.23 74.70 73.78 74.12 2686271
20120213 74.71 75.14 74.34 74.68 1826151
20120214 74.67 74.91 73.15 73.74 2621994
20120215 73.83 74.99 73.74 74.56 2510240
20120216 74.20 76.04 73.82 75.72 3236172
20120217 76.06 76.22 75.29 76.04 2409233
20120221 76.57 76.57 75.64 76.07 2359878
20120222 75.64 76.74 75.41 76.43 2788425
20120223 75.82 76.30 73.93 74.54 5161659
20120224 74.56 76.32 74.35 76.21 2785086
20120227 75.75 76.53 75.32 75.56 2686688
20120228 75.76 76.25 75.23 75.72 2618864
20120229 75.97 76.06 73.96 74.16 4214828
20120301 74.58 77.44 74.39 76.81 4780903
20120302 76.95 78.72 76.32 77.37 4248845
20120305 77.10 77.15 75.40 76.67 3874766
20120306 75.55 75.62 74.12 74.39 4335765
20120307 75.22 75.24 74.01 74.43 3280727
20120308 75.19 76.69 75.19 76.43 2718514
20120309 76.49 76.81 75.68 75.99 1860689
20120312 76.14 76.42 75.50 75.56 1571652
20120313 76.22 76.38 75.43 76.03 3442045
20120314 75.60 76.22 74.88 75.22 4408598
20120315 75.32 76.22 75.32 76.00 3239928
20120316 75.50 76.78 75.40 75.53 5508921
20120319 75.72 77.04 75.14 76.64 3518322
20120320 76.57 76.67 75.63 75.80 3041254
20120321 75.82 76.06 75.06 75.86 1943748
20120322 75.00 75.93 74.81 75.11 2231533
20120323 75.10 75.45 73.81 75.17 2525266
20120326 75.79 76.78 75.42 76.72 4121335
20120327 76.94 77.03 76.09 76.50 3283649
20120328 76.43 76.67 74.81 75.85 3176069
20120329 75.12 75.86 74.74 75.62 2562726
20120330 76.25 77.04 76.13 76.44 3204346
20120402 76.76 78.68 76.67 78.09 5592189
20120403 78.22 78.87 77.65 78.68 4669943
20120404 79.34 80.10 76.86 77.51 9071145
20120405 77.42 78.66 75.57 76.01 5466390
20120409 74.56 74.97 73.58 73.67 4478238
20120410 72.95 73.33 71.32 71.58 5495707
20120411 72.73 73.50 71.67 73.22 5168437
20120412 73.16 75.74 73.16 75.35 4892420
20120413 75.25 75.94 74.06 74.13 2458062
20120416 74.56 74.94 73.60 73.94 2779510
20120417 74.35 75.15 73.79 74.64 2003023
20120418 74.09 74.29 73.44 73.84 2659435
20120419 73.90 74.49 73.26 73.86 1883467
20120420 74.02 75.00 73.88 74.22 2199822
20120423 73.49 73.49 72.29 72.85 2010820
20120424 72.86 73.25 72.12 72.69 2340169
20120425 73.58 74.73 73.58 74.56 2671806
20120426 73.81 74.21 73.52 74.00 1861427
20120427 74.34 75.28 74.08 74.87 2873075
20120430 74.62 75.03 73.01 73.28 2961962
20120501 73.17 74.00 73.03 73.42 2302951
20120502 73.24 73.34 72.63 72.75 2555577
20120503 72.89 73.46 72.19 72.30 2949383
20120504 71.82 72.02 70.56 70.80 2966952
20120507 70.58 70.63 69.94 70.05 2583751
20120508 69.87 71.35 69.68 71.18 5016030
20120509 70.11 70.46 68.93 69.16 4112814
20120510 70.03 70.05 68.69 68.98 4254617
20120511 68.54 69.91 68.37 69.69 5010520
20120514 68.93 69.23 67.98 68.78 3297965
20120515 68.85 70.27 68.79 69.33 4565773
20120516 69.49 69.61 68.42 68.70 4105121
20120517 68.83 68.91 67.35 67.47 3087963
20120518 67.67 68.64 67.04 67.23 3334975
20120521 67.48 69.45 67.37 69.35 2461596
20120522 69.30 69.85 68.11 68.58 3116033
20120523 67.75 69.35 67.21 69.08 2183188
20120524 69.76 71.17 69.72 71.12 3891896
20120525 70.97 71.27 70.38 70.76 3407228
20120529 70.94 72.15 70.84 71.90 3584378
20120530 73.21 74.40 72.95 73.50 9641269
20120531 73.96 74.85 72.53 74.26 4845741
20120601 72.48 73.54 72.18 73.27 4322192
20120604 73.15 74.02 71.92 73.16 4092749
20120605 72.70 74.45 72.70 73.93 2517215
20120606 74.64 76.19 74.59 76.18 3536972
20120607 76.81 77.26 75.46 75.61 3666924
20120608 75.58 76.37 74.88 76.37 2225292
20120611 76.76 77.05 75.40 75.57 2320521
20120612 75.75 76.74 75.38 76.66 2561815
20120613 76.07 76.41 74.52 74.82 3334040
20120614 74.83 75.88 74.63 75.69 2666608
20120615 76.15 76.49 75.54 75.70 3281539
20120618 75.87 76.94 75.72 76.63 2186722
20120619 76.66 78.10 76.66 77.38 2886798
20120620 76.70 77.46 76.16 76.65 2922249
20120621 76.70 76.75 74.71 74.82 2400675
20120622 75.14 75.73 74.13 75.46 2116860
20120625 74.89 75.65 74.30 74.91 3640102
20120626 75.32 76.08 73.96 74.90 4430624
20120627 75.85 78.31 75.75 77.81 5968419
20120628 77.24 77.60 76.19 77.19 4138388
20120629 78.39 79.64 77.96 79.63 4313251
20120702 79.82 80.67 79.27 80.30 4736998
20120703 80.44 81.11 80.13 80.69 1979976
20120705 79.17 80.70 79.17 80.16 1988781
20120706 79.31 79.45 78.68 79.25 1729500
20120709 79.28 80.28 78.94 79.87 3340704
20120710 80.09 80.60 78.67 79.04 2548154
20120711 79.93 80.59 78.90 79.90 4028423
20120712 79.45 80.61 78.89 79.80 3311906
20120713 79.75 81.33 79.52 80.96 2805777
20120716 81.11 83.18 80.80 82.54 5016235
20120717 82.87 83.92 82.66 83.50 3584860
20120718 83.42 83.63 82.64 83.52 3097169
20120719 83.47 83.92 83.02 83.77 3376131
20120720 83.39 84.73 83.30 84.49 3555441
20120723 82.99 83.15 81.18 82.44 4085396
20120724 82.56 82.84 81.59 82.11 3382657
20120725 82.78 83.13 81.28 81.86 2092265
20120726 82.92 83.58 82.21 82.64 2652053
20120727 83.14 84.10 83.05 83.87 2623048
20120730 84.03 84.52 82.92 83.89 2949246
20120731 83.75 83.99 82.42 82.65 3666798
20120801 83.29 84.44 83.26 83.42 2785577
20120802 83.00 84.92 82.73 84.35 3708544
20120803 85.11 85.31 83.86 84.03 3251618
20120806 84.57 86.21 84.19 85.40 2974728
20120807 85.29 86.62 85.28 85.54 2470567
20120808 85.56 85.87 84.77 84.95 2343776
20120809 85.42 86.35 85.19 85.55 3758162
20120810 85.24 85.62 83.36 83.74 5080252
20120813 83.40 84.51 83.25 83.89 3045168
20120814 84.33 84.47 83.01 83.21 2470671
20120815 83.21 84.27 83.21 83.64 3091783
20120816 83.86 85.88 83.61 85.26 3326823
20120817 85.58 85.58 84.58 84.83 2628849
20120820 85.05 85.12 83.75 84.44 2152242
20120821 84.57 85.76 84.09 84.65 2646977
20120822 84.47 85.01 83.29 85.01 2990888
20120823 84.50 84.68 82.62 82.86 2692556
20120824 82.59 82.63 81.92 82.38 2580992
20120827 82.71 83.77 82.40 83.15 2469428
20120828 82.83 84.25 82.62 83.96 3317189
20120829 84.18 84.96 83.47 84.69 2525883
20120830 84.35 84.59 83.83 84.15 2339218
20120831 84.58 84.87 83.67 84.09 1943409
20120904 83.93 84.40 83.09 83.62 2316946
20120905 83.38 84.85 83.36 84.52 2392566
20120906 85.05 86.58 84.58 86.34 3055838
20120907 86.40 86.79 85.80 86.29 2456376
20120910 86.55 86.87 86.13 86.32 1969513
20120911 86.31 86.71 85.75 86.40 2056216
20120912 86.30 86.82 84.87 84.94 4435522
20120913 85.01 86.88 85.01 86.79 2709026
20120914 86.92 87.00 85.36 85.89 3528198
20120917 85.50 86.52 84.73 85.99 3202000
20120918 85.99 86.03 85.25 85.98 2159597
20120919 87.38 88.57 87.03 88.00 5003390
20120920 87.65 88.26 86.61 87.91 3667834
20120921 88.43 88.77 87.47 87.77 3846937
20120924 87.44 88.26 87.27 87.89 2589900
20120925 88.23 88.49 87.32 87.32 3041439
20120926 87.14 87.85 86.20 86.39 2602538
20120927 87.59 88.60 87.10 88.20 3430618
20120928 88.05 88.42 87.14 87.87 2988609
20121001 88.53 88.67 87.12 87.26 3409900
20121002 87.07 88.06 86.41 87.79 4102902
20121003 86.19 87.05 84.89 85.88 7368346
20121004 86.33 88.47 86.11 87.86 4003249
20121005 88.26 89.36 88.00 88.37 3567602
20121008 87.97 89.24 87.84 88.84 2404260
20121009 88.64 89.38 87.71 87.74 3010432
20121010 87.90 88.20 86.19 86.56 3612477
20121011 87.02 87.24 85.58 85.78 3269158
20121012 85.90 86.27 85.36 85.86 2140375
20121015 86.30 87.04 86.08 86.45 2586442
20121016 86.63 88.01 86.57 87.71 2175037
20121017 87.46 88.04 85.79 86.88 4626029
20121018 86.77 87.94 85.82 87.22 2483591
20121019 86.63 87.22 85.45 85.97 3854594
20121022 85.64 86.24 85.17 86.15 1840900
20121023 85.09 85.11 83.72 84.27 2754696
20121024 84.70 85.26 83.44 83.84 2146668
20121025 84.30 84.68 83.30 83.84 1785812
20121026 83.84 84.42 83.38 83.95 1800358
20121031 84.70 85.17 82.92 83.43 2319668
20121101 83.47 84.71 83.37 84.19 2217849
20121102 84.88 84.92 83.06 83.24 2083224
20121105 83.31 85.58 83.01 85.35 3540264
20121106 85.44 87.19 85.00 86.22 2721479
20121107 85.52 85.88 83.86 84.67 2376407
20121108 84.49 85.32 83.43 83.69 1399889
20121109 83.38 84.47 83.37 83.78 1482727
20121112 84.10 84.86 82.88 82.98 1176649
20121113 82.68 83.81 81.74 82.58 3183122
20121114 82.39 82.80 81.05 81.27 3155578
20121115 81.21 82.81 80.17 82.07 3905762
20121116 82.38 83.14 81.78 82.62 3199628
20121119 83.91 85.79 83.79 85.62 3615881
20121120 85.55 86.61 85.36 86.50 2875394
20121121 86.45 87.17 85.76 86.65 2160389
20121123 86.76 87.94 86.62 87.80 1168809
20121126 87.69 88.51 87.12 88.40 2722201
20121127 88.53 89.16 87.97 88.03 2645037
20121128 87.28 88.66 86.38 88.51 2468942
20121129 89.02 90.15 88.67 89.26 2526505
20121130 89.28 89.46 88.35 88.78 2325342
20121203 89.16 89.66 86.29 86.69 2986086
20121204 86.30 86.98 85.85 86.47 2826084
20121205 86.58 87.48 86.18 86.85 2058363
20121206 86.88 87.25 86.24 87.21 1813253
20121207 87.61 88.35 87.31 87.91 2338856
20121210 87.91 88.21 87.53 87.78 1626739
20121211 87.79 88.42 87.52 88.28 2217333
20121212 88.39 88.68 86.76 87.00 2761505
20121213 87.25 87.83 86.36 86.76 2056403
20121214 86.42 87.24 86.25 86.40 1876491
20121217 86.89 87.98 86.71 87.89 2042063
20121218 88.16 89.89 87.94 89.28 3040451
20121219 89.18 89.67 88.86 88.87 2104063
20121220 88.75 89.73 88.16 89.70 2579736
20121221 88.90 90.02 88.88 89.71 3816941
20121224 88.15 90.29 88.12 89.96 1086384
20121226 90.15 91.54 89.86 91.22 2326786
20121227 91.32 91.49 89.91 91.11 2895511
20121228 90.52 91.21 90.15 90.23 1560716
20121231 90.10 91.86 89.93 91.75 2400340
20130102 92.99 93.80 92.68 93.57 3256103
20130103 93.50 94.12 92.49 92.79 2324658
20130104 93.00 94.10 92.63 93.54 2223858
20130107 93.09 93.54 92.46 93.37 2370485
20130108 96.68 97.31 95.41 95.86 7619460
20130109 95.35 97.21 95.12 96.91 4998877
20130110 97.37 97.38 95.93 96.81 3732152
20130111 96.86 97.93 96.35 97.40 3151913
20130114 97.68 98.29 97.31 97.90 2946204
20130115 97.45 98.96 97.30 98.72 2889793
20130116 98.67 99.55 98.67 99.17 3276242
20130117 99.55 99.55 98.57 98.61 2790329
20130118 98.85 99.73 98.36 99.73 2841397
20130122 99.32 100.09 99.14 99.67 2569926
20130123 99.30 100.73 99.26 100.32 2454330
20130124 100.23 101.40 99.97 100.84 2895958
20130125 101.18 101.30 100.24 100.68 2264034
20130128 100.92 100.92 99.81 100.10 2289928
20130129 99.99 100.57 99.40 100.14 2116585
20130130 99.95 100.84 99.71 99.98 1764044
20130131 98.77 100.22 98.30 98.64 2664458
20130201 99.58 100.48 99.18 99.53 2055653
20130204 98.82 99.12 98.13 98.63 2416826
20130205 99.23 99.75 99.04 99.29 1720888
20130206 98.68 99.31 98.52 98.99 2136108
20130207 98.59 98.78 96.85 97.88 2895958
20130208 98.10 98.85 97.42 98.44 3154070
20130211 99.08 99.52 98.19 99.39 2221084
20130212 99.09 99.29 98.30 99.04 1575288
20130213 99.27 100.11 99.16 100.06 1813159
20130214 99.47 99.55 98.73 99.27 2049591
20130215 98.79 100.75 98.78 100.74 3160852
20130219 99.71 100.46 99.08 99.16 2932640
20130220 99.34 99.47 95.52 96.02 6497615
20130221 95.86 97.05 95.28 96.07 3508256
20130222 96.30 97.31 95.60 97.30 2692715
20130225 97.51 97.84 95.39 95.46 2631372
20130226 95.96 96.82 95.45 96.54 2250779
20130227 96.54 98.02 96.39 97.71 2619658
20130228 97.92 98.87 97.50 98.32 2227146
20130301 97.81 99.27 97.31 98.94 1986707
20130304 98.69 98.94 97.74 98.90 1889915
20130305 99.27 100.72 99.26 100.02 2133334
20130306 100.43 100.63 98.86 99.55 1940468
20130307 99.61 100.61 99.61 100.15 1496272
20130308 100.24 100.72 99.65 100.58 1693556
20130311 100.37 101.51 99.98 101.43 1635912
20130312 101.01 101.14 100.32 100.61 1910259
20130313 100.82 101.79 100.53 100.86 1823126
20130314 100.92 101.50 100.92 101.31 1645365
20130315 100.86 102.15 100.71 101.45 3458524
20130318 100.64 100.77 99.68 99.89 1608683
20130319 99.91 100.24 98.37 99.56 2053598
20130320 100.19 100.84 99.94 100.36 1854671
20130321 100.16 100.16 98.29 98.34 2021848
20130322 98.70 98.95 98.24 98.61 1746576
20130325 98.57 98.75 96.27 96.74 2972302
20130326 97.82 101.18 97.56 101.01 3921010
20130327 100.31 102.96 100.14 102.30 4434358
20130328 102.48 102.99 101.71 102.80 2850747
20130401 102.67 103.75 102.49 102.96 2655621
20130402 103.16 103.42 100.46 101.21 3552953
20130403 103.17 103.96 101.13 102.08 5422730
20130404 102.42 104.75 101.94 103.28 3351146
20130405 102.17 102.80 101.94 102.66 4274319
20130408 102.54 103.12 102.32 102.75 2824189
20130409 102.90 103.83 102.54 102.81 2250547
20130410 102.61 103.42 102.56 103.19 1748776
20130411 103.21 104.69 102.87 104.61 2902409
20130412 104.50 104.76 102.26 103.00 2403402
20130415 102.35 102.35 100.36 100.70 4242273
20130416 101.79 103.04 101.40 102.91 2462271
20130417 102.05 102.25 101.24 101.38 3018202
20130418 101.61 101.67 99.17 99.74 2774637
20130419 100.18 101.31 100.04 100.82 2195465
20130422 100.97 101.41 100.10 101.04 1781538
20130423 101.21 101.58 99.70 101.34 2220754
20130424 101.74 102.48 101.10 101.75 1720314
20130425 102.29 103.99 102.07 103.47 2735425
20130426 103.29 103.82 102.14 102.25 1442553
20130429 102.63 104.20 102.34 104.02 1782561
20130430 104.02 104.50 103.15 104.34 2138439
20130501 104.06 104.19 102.20 102.26 1919445
20130502 102.44 103.74 101.76 103.64 1917705
20130503 104.35 105.22 103.81 104.78 1793619
20130506 104.68 105.19 104.14 104.70 1291745
20130507 104.68 105.55 104.13 105.35 1591518
20130508 105.19 105.80 104.34 105.77 2612977
20130509 105.83 106.10 104.63 104.96 1607797
20130510 105.10 105.82 104.92 105.61 1542068
20130513 105.26 105.50 104.20 104.35 2027662
20130514 104.57 105.46 103.93 105.15 2777196
20130515 105.10 106.79 104.96 106.68 1896102
20130516 106.23 106.46 105.06 105.17 1616397
20130517 105.53 106.58 105.34 105.86 3080040
20130520 105.91 106.25 105.53 105.79 2138644
20130521 105.89 105.89 104.05 104.11 2629255
20130522 103.99 104.05 101.09 101.62 3606280
20130523 100.98 103.41 100.91 102.55 2875175
20130524 102.07 102.60 101.42 102.39 1858528
20130528 102.91 103.35 102.18 103.09 3442880
20130529 103.11 103.40 100.94 102.97 3098366
20130530 102.25 103.07 102.21 102.53 1882076
20130531 102.08 102.10 98.30 98.30 5464194
20130603 98.08 99.79 97.73 99.71 4181971
20130604 99.94 100.24 98.72 99.73 3374489
20130605 99.29 99.38 96.14 96.61 4276161
20130606 96.82 97.62 94.79 96.42 3550585
20130607 97.50 99.58 97.21 99.29 4192413
20130610 102.56 104.29 102.18 103.78 5770827
20130611 102.47 102.75 101.15 102.08 3486801
20130612 102.67 103.30 101.01 101.05 2298359
20130613 100.99 103.00 100.20 102.99 2869339
20130614 103.43 103.99 102.68 103.17 2313716
20130617 104.20 104.32 101.71 102.38 2653827
20130618 102.56 103.35 101.73 103.17 1612097
20130619 103.16 103.86 102.68 103.43 3074000
20130620 102.41 102.96 100.80 101.04 3127136
20130621 101.97 102.07 99.94 100.79 4080818
20130624 99.21 100.21 98.15 99.33 2304092
20130625 100.33 100.60 98.89 99.04 2765422
20130626 99.29 99.89 96.92 98.49 4188625
20130627 98.82 98.82 96.30 96.45 3330055
20130628 96.25 97.10 95.61 96.50 4040991
20130701 96.89 97.29 94.50 94.71 4412329
20130702 94.65 96.57 94.62 96.50 4712338
20130703 95.64 96.46 95.36 95.98 1383942
20130705 96.58 97.11 96.32 96.79 1878265
20130708 96.96 97.43 96.76 97.26 2902913
20130709 97.93 99.71 97.68 99.43 4127452
20130710 99.29 100.10 98.94 99.51 2476206
20130711 100.59 101.52 100.29 101.33 2098962
20130712 101.16 101.43 100.20 100.95 2383195
20130715 101.20 101.69 100.37 101.26 2449486
20130716 101.36 101.49 99.43 99.60 2786547
20130717 100.01 101.43 99.78 100.94 2441327
20130718 101.02 101.30 100.32 101.02 1786071
20130719 100.99 102.15 100.64 102.13 2188505
20130722 101.98 102.44 101.78 101.91 1520093
20130723 102.11 102.76 101.49 101.88 1737118
20130724 100.64 100.85 99.60 99.76 3219170
20130725 98.44 99.94 98.05 98.75 3353586
20130726 98.64 98.90 98.01 98.55 3741845
20130729 98.33 99.89 98.11 99.58 3660868
20130730 98.30 98.89 97.82 98.47 4289609
20130731 98.97 99.01 96.83 96.86 3488309
20130801 97.59 98.24 95.43 95.47 4333360
20130802 95.60 96.19 95.30 95.56 3448331
20130805 95.78 95.82 95.01 95.36 2599710
20130806 94.74 94.91 92.87 93.17 6052936
20130807 93.23 93.66 93.02 93.15 4281348
20130808 93.65 95.91 93.40 95.45 3726853
20130809 95.23 95.97 93.88 94.38 2735861
20130812 93.75 94.20 92.72 93.82 3013771
20130813 94.43 95.77 94.16 95.21 2619189
20130814 95.32 95.95 95.00 95.13 2239090
20130815 94.28 96.26 94.12 96.14 3671373
20130816 95.65 95.66 93.05 93.14 3312894
20130819 93.22 94.33 93.07 93.43 2434392
20130820 93.48 94.30 92.93 94.01 2161479
20130821 93.70 94.49 92.84 92.96 2410527
20130822 93.40 94.62 92.17 94.38 2539947
20130823 94.88 94.93 93.89 94.35 2467333
20130826 95.18 97.71 95.18 95.75 3325132
20130827 96.12 96.18 95.41 95.61 2963900
20130828 95.65 96.00 94.77 95.23 1990245
20130829 95.13 96.34 94.41 95.36 2446018
20130830 95.36 96.58 95.35 95.98 2221242
20130903 97.16 98.39 97.12 97.25 4646354
20130904 97.20 98.99 96.92 98.94 3290049
20130905 98.84 99.57 98.17 99.51 3702886
20130906 99.86 100.13 97.95 97.95 2491606
20130909 98.91 100.03 98.56 100.02 2413995
20130910 100.50 100.97 99.94 100.73 2897814
20130911 100.99 101.18 100.15 100.94 2297527
20130912 100.69 101.05 100.44 100.98 1874390
20130913 101.10 102.96 100.59 102.15 3065988
20130916 103.20 103.68 102.59 103.64 3303614
20130917 103.56 103.56 102.10 102.40 2210738
20130918 102.45 105.50 102.26 105.19 3271080
20130919 105.14 105.63 104.43 104.79 1686941
20130920 105.04 105.29 103.78 103.99 2728416
20130923 103.55 104.36 103.45 103.54 1670113
20130924 103.80 104.33 103.27 103.36 1578938
20130925 103.19 103.94 102.99 103.24 1891116
20130926 103.68 104.11 103.00 104.07 1801572
20130927 103.68 104.39 103.40 103.55 1929666
20130930 102.55 103.15 102.01 102.34 2488036
20131001 102.22 103.43 100.99 103.43 2604096
20131002 101.07 103.08 100.21 102.43 5614365
20131003 101.87 103.86 101.85 103.64 4573377
20131004 103.57 104.54 103.00 104.00 3127431
20131007 103.20 104.55 103.03 103.05 2101679
20131008 102.85 103.00 101.53 101.61 3575049
20131009 102.02 102.95 101.63 101.95 3507200
20131010 102.89 103.84 102.59 103.55 2810737
20131011 103.12 104.97 103.07 104.93 3406240
20131014 104.33 105.44 104.21 105.06 1789759
20131015 104.38 104.48 103.16 103.29 1762437
20131016 103.78 104.73 103.13 103.71 2359565
20131017 103.50 104.52 103.48 103.97 2934144
20131018 104.17 104.68 103.64 104.11 3919573
20131021 104.16 104.43 103.69 104.41 2871374
20131022 104.75 106.28 104.17 105.82 2507146
20131023 105.80 106.46 105.07 105.96 2080350
20131024 105.70 106.02 104.47 105.65 1872234
20131025 105.49 106.43 104.92 106.33 2315382
20131028 106.49 107.13 106.10 106.53 1604191
20131029 106.30 106.63 104.82 104.97 2140682
20131030 104.95 105.35 103.52 104.31 2535991
20131031 104.31 104.96 103.26 103.26 2326656
20131101 103.42 103.76 102.72 103.53 2338946
20131104 103.69 103.74 101.89 102.04 3588862
20131105 101.90 102.15 101.29 101.62 3684135
20131106 101.88 102.72 101.48 102.66 3112399
20131107 103.00 103.49 102.31 102.39 3826637
20131108 102.40 105.74 102.16 105.56 4499130
20131111 105.72 105.88 104.78 104.85 2435437
20131112 104.38 107.25 104.38 106.83 4285630
20131113 106.17 108.29 106.06 108.29 3491559
20131114 108.15 109.16 107.73 108.75 2752436
20131115 108.53 109.59 108.52 109.34 3185732
20131118 109.34 109.86 108.71 109.04 2757819
20131119 108.69 108.99 107.89 108.73 2326758
20131120 108.28 109.21 107.32 108.20 3146120
20131121 108.92 110.28 108.22 110.18 3050340
20131122 110.07 112.32 109.78 112.10 3646249
20131125 111.79 112.48 111.38 111.67 2469869
20131126 111.75 112.18 110.70 112.15 2615419
20131127 112.07 112.55 111.56 112.13 1345900
20131129 112.47 112.73 111.34 111.58 856639
20131202 111.97 112.79 111.40 111.54 2008845
20131203 111.06 111.16 109.39 109.86 2157340
20131204 109.92 111.11 109.20 110.37 1772391
20131205 110.24 110.27 108.72 109.26 2404459
20131206 110.28 110.88 109.00 110.02 1506684
20131209 110.02 110.34 109.72 109.92 1562141
20131210 109.55 110.80 109.05 110.02 2005595
20131211 109.19 110.70 108.73 108.96 2217164
20131212 108.68 109.59 108.34 108.56 2015040
20131213 109.51 109.73 108.38 108.95 2147589
20131216 109.24 110.26 109.12 109.25 1752077
20131217 109.32 110.69 109.32 110.66 2473120
20131218 111.03 112.05 109.62 112.02 2628826
20131219 111.72 112.33 111.30 112.05 1889094
20131220 112.44 113.06 111.48 111.97 4179084
20131223 112.44 113.02 111.85 112.79 1519685
20131224 112.75 113.17 112.35 113.15 624653
20131226 112.99 113.91 111.80 113.53 1130166
20131227 113.50 113.92 113.32 113.61 899501
20131230 113.86 114.68 113.39 114.01 1057950
20131231 114.07 114.99 113.76 114.75 1365604
20140102 114.33 115.68 114.18 114.51 2719121
20140103 114.19 114.99 113.25 114.55 1725567
20140106 115.01 115.62 113.59 113.89 2245502
20140107 113.27 113.27 111.04 111.49 5734217
20140108 112.80 115.44 112.28 113.88 5707586
20140109 113.73 113.95 109.72 110.58 4329966
20140110 111.10 112.09 110.45 111.74 3340690
20140113 111.29 111.87 109.99 110.10 2100681
20140114 110.53 111.60 110.16 111.27 2447438
20140115 111.34 112.39 111.24 111.68 2488822
20140116 111.46 111.66 111.06 111.36 1413439
20140117 111.59 111.79 110.76 111.79 2187193
20140121 112.15 113.03 111.75 112.17 3032990
20140122 111.96 112.13 108.89 109.51 3126888
20140123 108.81 108.88 106.35 107.56 3714059
20140124 106.46 107.81 106.34 106.68 3689269
20140127 106.58 107.44 106.32 106.32 2643533
20140128 106.63 107.23 106.18 106.76 2319238
20140129 107.28 107.28 105.07 105.73 3513614
20140130 106.04 106.32 104.82 106.00 3086921
20140131 105.05 105.78 104.48 105.30 3129620
20140203 105.43 106.09 102.86 103.41 3641611
20140204 103.77 105.59 103.63 105.40 2887082
20140205 105.04 106.20 103.41 105.90 3145304
20140206 105.86 107.11 105.63 107.01 2037036
20140207 106.91 109.54 106.80 109.45 3041287
20140210 109.26 110.44 108.76 110.03 3457153
20140211 110.11 110.64 109.35 109.97 3361838
20140212 109.58 109.89 108.06 108.14 3097241
20140213 107.98 109.62 107.49 108.59 2782357
20140214 108.46 108.96 108.00 108.21 3107157
20140218 107.09 108.91 107.09 108.72 2238898
20140219 109.33 109.33 107.92 107.92 3653854
20140220 108.32 109.52 107.89 109.40 3075285
20140221 109.27 111.63 109.24 111.13 3429732
20140224 110.80 111.02 107.61 107.69 4301837
20140225 107.81 108.52 107.30 107.44 2388650
20140226 107.77 107.97 106.70 107.73 2599113
20140227 107.48 108.35 107.27 107.61 2707886
20140228 107.71 109.38 107.30 108.73 3210770
20140303 108.05 110.69 107.96 109.83 3099265
20140304 110.56 112.19 109.84 111.91 3106854
20140305 111.47 112.02 110.92 111.59 3382884
20140306 112.11 112.66 111.75 112.41 1705254
20140307 112.53 113.28 112.02 112.75 2628153
20140310 112.28 112.67 111.45 112.27 1948399
20140311 111.90 112.08 110.54 110.54 2462008
20140312 110.35 111.48 108.81 111.29 3609536
20140313 111.67 112.72 110.39 110.64 3038757
20140314 111.73 112.33 110.71 111.89 2506833
20140317 112.32 113.47 112.26 112.58 1933525
20140318 112.67 113.13 112.50 112.98 1616920
20140319 112.77 112.95 110.79 111.55 1701510
20140320 111.68 112.72 111.11 112.67 1935245
20140321 113.49 113.65 111.52 111.95 4517662
20140324 112.43 112.91 111.41 111.42 2502381
20140325 111.77 112.82 111.53 111.84 3007896
20140326 112.17 112.96 110.38 110.41 2180616
20140327 110.41 110.94 109.40 109.50 2056160
20140328 109.64 111.24 109.28 111.01 1396541
20140331 111.75 112.60 110.47 112.44 1841042
20140401 112.49 113.14 111.38 112.66 3231310
20140402 113.05 115.08 110.74 113.51 5219643
20140403 115.85 116.54 115.08 116.11 5199483
20140404 116.07 116.47 112.95 113.37 4264239
20140407 113.14 113.73 111.14 111.41 3355406
20140408 111.56 112.46 110.80 112.00 3484735
20140409 111.93 114.19 111.93 114.16 2822363
20140410 113.91 114.04 111.45 111.64 2790207
20140411 111.35 111.80 109.95 110.02 3749845
20140414 110.76 110.97 108.86 109.41 3925140
20140415 109.44 110.20 108.51 109.75 3760631
20140416 110.34 112.29 109.97 111.62 4281980
20140417 111.37 112.23 111.13 112.05 2895646
20140421 111.83 112.16 111.37 111.83 2514614
20140422 111.63 111.97 111.02 111.05 2557556
20140423 110.95 111.52 110.95 111.24 2424396
20140424 111.27 111.97 109.71 109.72 2852201
20140425 109.69 110.24 108.53 108.80 3063482
20140428 108.98 109.77 108.60 109.39 2425908
20140429 109.69 110.68 109.38 109.58 2179648
20140430 109.48 110.08 109.22 109.82 2167148
20140501 109.54 109.82 108.80 109.36 2572676
20140502 110.21 111.40 109.39 111.31 3094227
20140505 110.48 114.08 110.48 113.94 4271497
20140506 113.77 113.86 112.54 113.09 2573886
20140507 113.59 115.14 113.07 115.02 2738395
20140508 114.59 115.80 114.52 114.90 2467640
20140509 115.01 115.20 114.07 114.74 1760109
20140512 115.26 115.92 114.89 115.05 2705332
20140513 115.08 116.34 114.57 115.98 1957580
20140514 115.90 116.47 115.35 116.07 2034291
20140515 115.58 116.07 114.09 114.48 2257669
20140516 114.33 115.32 114.29 115.12 2172793
20140519 114.89 115.72 114.89 115.27 1724525
20140520 115.31 115.78 114.58 114.98 2075922
20140521 115.27 116.02 114.65 115.87 2256862
20140522 115.61 118.58 115.55 118.35 4612914
20140523 118.65 119.29 118.46 118.97 2186906
20140527 119.04 119.54 118.79 119.23 2048302
20140528 119.29 120.78 119.24 119.32 2286901
20140529 119.83 120.63 119.56 120.60 1522215
20140530 120.27 121.03 120.04 120.88 2555439
20140602 120.98 121.83 120.82 121.42 2444758
20140603 120.34 121.34 119.49 120.24 3049874
20140604 120.24 120.77 119.87 120.33 1443287
20140605 120.54 121.53 119.56 120.99 2147290
20140606 121.03 121.04 120.31 120.75 2029553
20140609 120.50 121.36 120.14 120.38 2387401
20140610 120.04 120.68 119.50 120.38 1771399
20140611 120.06 120.76 119.62 119.79 2070277
20140612 119.91 120.94 119.63 119.95 2568140
20140613 119.97 120.13 118.31 118.72 2017961
20140616 118.72 118.85 117.54 118.67 2431654
20140617 118.49 119.11 117.97 119.04 1851940
20140618 119.05 120.49 118.83 120.39 1951633
20140619 120.87 121.06 119.96 120.80 1738537
20140620 121.01 121.56 120.53 121.11 2518343
20140623 121.17 123.00 120.41 121.13 3540378
20140624 121.18 121.80 119.64 119.67 2454636
20140625 125.13 127.76 125.00 125.72 12133268
20140626 125.99 126.84 124.50 125.18 4986991
20140627 124.30 124.98 123.87 124.01 3946712
20140630 123.37 124.03 123.04 123.75 3969090
20140701 123.94 124.50 123.44 123.74 3964449
20140702 124.12 126.90 124.12 125.96 8861620
20140703 125.98 126.28 125.25 125.95 1417216
20140707 125.46 126.06 124.53 124.68 3159906
20140708 124.43 124.71 123.57 124.00 2591633
20140709 124.05 124.38 122.67 122.91 3172564
20140710 122.04 122.49 121.41 122.01 3949481
20140711 121.88 122.01 120.05 120.35 3406121
20140714 120.62 120.99 119.27 119.46 3904879
20140715 119.81 120.62 119.16 119.44 5957673
20140716 120.47 120.74 119.35 119.64 4370487
20140717 119.22 120.06 118.82 119.05 3577195
20140718 119.46 120.05 119.23 119.44 3126656
20140721 118.85 119.29 118.29 118.42 2876825
20140722 118.70 119.47 118.13 118.23 3570465
20140723 117.80 118.25 115.63 115.74 7334406
20140724 115.86 115.97 115.18 115.66 5684436
20140725 115.52 116.34 115.12 115.27 3923463
20140728 115.27 115.68 114.19 114.45 4189769
20140729 114.48 115.07 113.41 113.89 3630035
20140730 114.42 115.07 113.78 113.87 4350698
20140731 113.27 114.06 112.58 112.58 3721649
20140801 111.66 113.46 111.62 113.08 4225732
20140804 113.25 114.63 112.36 114.39 4560648
20140805 113.70 114.87 113.57 114.48 5187285
20140806 114.19 115.64 114.19 115.52 4323575
20140807 115.84 116.18 114.41 114.63 3471417
20140808 114.82 115.31 114.08 114.95 3012539
20140811 114.93 115.89 114.64 114.90 3222590
20140812 114.83 115.44 114.17 115.19 2675212
20140813 115.22 116.47 114.79 116.34 2552757
20140814 116.28 116.91 116.24 116.53 3051817
20140815 116.81 118.63 116.52 118.45 4970705
20140818 119.49 119.56 118.70 118.89 4522777
20140819 118.88 119.60 118.70 119.29 2381683
20140820 119.37 120.45 119.11 120.37 3695531
20140821 120.68 120.68 116.99 117.12 6839867
20140822 117.33 117.60 115.99 116.09 3480658
20140825 116.59 117.08 115.92 116.98 2852916
20140826 117.32 117.38 116.47 116.59 2863565
20140827 116.64 117.08 115.08 115.44 4597214
20140828 115.20 115.41 114.40 115.24 3640783
20140829 115.50 116.01 114.93 115.13 3082657
20140902 115.38 115.40 114.08 114.42 3306872
20140903 114.92 115.41 114.66 114.78 2237631
20140904 114.41 114.83 112.74 113.12 4033863
20140905 113.06 113.91 112.53 113.74 2807611
20140908 113.74 114.29 113.49 114.15 2614035
20140909 113.60 114.38 113.53 113.92 1906733
20140910 113.23 113.33 110.53 112.50 8956751
20140911 112.31 113.72 112.29 113.11 3369254
20140912 112.91 113.28 112.12 112.54 2674408
20140915 112.62 113.22 112.06 112.63 2908468
20140916 112.76 113.46 112.25 113.40 4146975
20140917 113.51 113.98 112.77 113.18 4163450
20140918 114.40 115.00 113.76 114.97 6047379
20140919 115.48 115.80 114.22 114.59 4679787
20140922 114.16 115.23 114.13 114.73 3364030
20140923 114.70 115.21 114.02 114.05 2826899
20140924 114.34 114.99 114.34 114.83 3917335
20140925 114.48 114.48 112.62 112.73 3685486
20140926 112.44 112.88 111.80 112.56 4381638
20140929 112.09 113.07 111.61 112.42 3312798
20140930 112.27 112.75 111.83 112.00 3448714
20141001 111.28 111.49 109.93 110.28 4403537
20141002 110.04 110.52 108.86 109.69 5366697
20141003 110.38 110.38 109.07 109.31 4104081
20141006 109.51 110.47 109.39 109.96 5186481
20141007 109.77 109.95 107.53 107.74 7172473
20141008 106.82 110.07 105.76 109.73 7862800
20141009 108.47 110.33 107.57 107.69 6603500
20141010 107.45 108.64 106.72 106.72 4371800
20141013 106.82 107.73 105.88 105.91 4198500
20141014 106.21 108.75 106.21 107.87 5293900
20141015 106.90 109.42 106.06 108.83 8264500
20141016 107.29 111.10 107.20 110.66 7165800
20141017 111.59 111.76 110.32 111.28 4555800
20141020 111.34 112.81 111.05 112.63 3970900
20141021 113.00 113.85 112.28 113.55 2875000
20141022 114.27 114.85 113.48 113.48 4189100
20141023 114.87 114.87 112.56 112.81 5187400
20141024 112.68 113.55 112.41 113.28 3097200
20141027 112.60 113.14 112.13 112.82 4863500
20141028 113.28 114.00 112.95 113.48 2318500
20141029 113.52 114.20 111.68 112.18 7056800
20141030 111.85 115.47 111.85 113.69 3765400
20141031 114.58 115.28 114.17 115.04 4209400
20141103 115.26 115.57 113.43 113.93 3425100
20141104 113.49 114.17 112.85 113.39 3323100
20141105 113.85 114.26 113.25 113.82 3492300
20141106 114.25 114.77 113.89 114.51 3123900
20141107 114.84 115.43 113.77 114.44 10836100
20141110 114.55 117.13 114.50 116.89 5238200
20141111 116.70 118.36 116.70 118.31 5254700
20141112 118.25 119.49 117.79 118.99 4354500
20141113 118.74 120.03 118.69 119.47 3819000
20141114 119.10 119.69 118.65 118.97 2829500
20141117 118.66 119.19 118.22 118.38 3065100
20141118 118.72 119.80 118.50 119.33 2721500
20141119 119.14 119.78 118.83 119.56 2738900
20141120 119.28 120.03 119.00 119.52 2100700
20141121 120.81 121.15 120.18 120.81 2803200
20141124 120.80 120.80 120.23 120.53 2963600
20141125 120.09 121.02 119.45 119.47 2248600
20141126 119.55 120.99 119.26 120.86 3433900
20141128 120.55 120.99 119.64 119.91 1401600
20141201 119.60 120.14 118.34 118.85 3251400
20141202 116.88 119.31 116.88 118.82 2936900
20141203 118.74 120.91 118.54 120.86 2734700
20141204 120.48 121.29 120.04 121.09 2032700
20141205 121.30 121.56 120.72 120.86 1681100
20141208 120.75 120.75 119.61 120.02 2571900
20141209 119.42 120.69 119.24 120.30 1723800
20141210 120.61 120.83 118.98 119.35 2385400
20141211 119.45 121.21 119.41 120.07 2801500
20141212 119.17 119.47 117.93 117.94 3516900
20141215 118.83 119.23 117.04 117.79 3020100
20141216 116.76 118.45 116.20 116.60 3658600
20141217 116.84 119.00 116.84 118.40 2696800
20141218 120.00 120.11 118.21 119.59 3630600
20141219 119.89 122.29 119.89 121.12 7514300
20141222 121.55 122.32 121.48 122.04 2561700
20141223 121.63 122.95 121.55 122.67 2773200
20141224 122.00 122.07 120.97 120.97 1420300
20141226 121.08 121.77 120.57 121.44 1779800
20141229 121.07 121.85 120.97 121.45 2433800
20141230 121.17 121.63 120.46 121.11 2139200
20141231 121.20 121.42 119.40 119.47 2205700