20000103 38.76 38.80 37.99 38.53 11892078
20000104 38.24 38.96 37.30 37.79 11880395
20000105 37.70 37.88 36.85 37.07 14182590
20000106 37.79 39.34 37.77 38.78 18148842
20000107 39.38 42.06 39.25 41.88 27350390
20000110 41.63 42.17 41.12 41.68 19088524
20000111 41.48 42.33 41.14 42.33 12300442
20000112 41.92 42.56 41.74 42.06 17334894
20000113 42.02 42.06 41.18 41.34 14702225
20000114 41.52 42.06 41.48 42.06 13642926
20000118 42.04 42.42 41.72 42.04 12397805
20000119 41.04 41.76 40.88 41.53 15427160
20000120 41.04 41.13 38.74 40.52 28423600
20000121 40.54 40.54 35.82 36.97 67723496
20000124 34.56 39.19 34.13 37.12 79323728
20000125 37.30 37.33 34.92 35.10 47497120
20000126 35.64 36.29 35.57 36.22 28455268
20000127 36.72 37.60 36.43 37.46 24971142
20000128 37.33 37.33 35.77 36.11 26622366
20000131 36.09 36.40 35.41 36.38 12551409
20000201 36.25 36.31 35.55 35.82 11234653
20000202 35.91 36.00 35.39 35.50 10891852
20000203 35.93 35.93 34.81 35.21 17388960
20000204 35.14 35.17 33.84 34.11 21245334
20000207 33.84 34.13 33.32 33.57 17957888
20000208 33.84 34.51 33.41 34.47 18856282
20000209 34.29 34.51 33.75 33.84 17378404
20000210 33.75 34.09 32.42 32.92 14633773
20000211 32.87 33.82 32.87 33.75 14820452
20000214 33.73 33.77 32.76 33.07 14590437
20000215 33.30 34.49 33.16 34.47 19067964
20000216 34.49 34.65 33.48 33.86 14763782
20000217 33.84 34.20 33.48 33.91 13007551
20000218 33.77 34.00 33.12 33.71 12921990
20000222 33.23 33.64 32.42 33.43 14519876
20000223 33.43 33.43 32.44 32.62 14881568
20000224 32.53 32.71 31.16 31.86 20065810
20000225 31.95 32.04 30.64 30.64 19938022
20000228 30.89 32.40 30.60 31.81 19672450
20000229 32.22 32.35 31.41 31.63 18506258
20000301 31.68 31.93 31.27 31.77 11538563
20000302 31.68 31.84 31.21 31.43 9905674
20000303 31.61 32.33 31.32 31.84 13618148
20000306 31.81 31.84 31.18 31.48 10191249
20000307 20.88 26.06 20.61 21.96 381379264
20000308 21.96 22.21 20.56 20.88 207192432
20000309 21.06 21.42 20.34 20.79 95054240
20000310 20.56 20.79 18.99 19.35 134902512
20000313 19.35 20.61 19.17 20.61 99997912
20000314 20.68 20.88 19.84 20.07 57620584
20000315 20.32 21.06 19.66 21.06 68719672
20000316 21.49 21.78 21.15 21.56 76130736
20000317 21.56 21.56 20.52 20.74 61677528
20000320 21.02 21.25 20.68 20.92 32935574
20000321 20.59 20.70 20.20 20.52 41483376
20000322 20.61 20.77 19.94 20.52 43031260
20000323 20.14 20.48 20.00 20.23 37840908
20000324 20.32 20.34 19.84 20.32 39757148
20000327 20.25 20.52 19.84 19.89 33083916
20000328 19.87 20.56 19.87 20.52 33495612
20000329 20.59 21.15 20.56 21.13 43701860
20000330 21.22 21.64 20.88 20.88 44469692
20000331 21.42 21.42 20.25 20.43 33428940
20000403 20.43 21.60 20.43 21.42 27978014
20000404 21.92 23.04 21.60 22.86 76432976
20000405 22.57 22.90 22.16 22.16 37835908
20000406 22.32 22.66 21.96 22.59 21743146
20000407 22.82 22.95 22.50 22.84 21653694
20000410 23.02 23.76 22.95 23.76 32632774
20000411 23.62 24.05 22.95 23.92 28328594
20000412 24.46 26.19 24.34 24.95 57353344
20000413 25.02 25.16 24.19 25.02 31539368
20000414 24.48 24.57 22.32 22.68 48286060
20000417 22.64 24.88 22.59 24.84 41819512
20000418 24.74 24.74 23.59 23.84 39875592
20000419 23.93 24.45 23.65 23.84 21959346
20000420 23.86 24.90 23.86 24.87 22557996
20000424 24.87 25.62 24.72 25.44 24176566
20000425 25.44 25.44 22.89 23.18 57255272
20000426 22.82 22.87 21.61 21.92 68194480
20000427 21.65 22.46 21.38 21.97 42107780
20000428 21.99 21.99 21.33 21.56 29454104
20000501 21.58 21.81 21.20 21.54 20862932
20000502 21.45 21.67 21.29 21.58 15776075
20000503 21.87 22.23 21.76 21.87 20119608
20000504 21.85 22.26 21.65 21.81 18294282
20000505 21.74 21.97 21.58 21.97 12203025
20000508 21.69 22.15 21.67 22.08 15488945
20000509 22.10 22.75 22.10 22.64 23427146
20000510 22.84 23.38 22.71 23.16 22748678
20000511 23.23 23.52 22.82 23.45 18477202
20000512 23.45 23.65 22.95 23.14 11795056
20000515 23.05 23.54 22.84 23.41 12882048
20000516 23.41 23.56 23.05 23.27 17484996
20000517 23.27 23.45 23.00 23.45 16752206
20000518 23.36 23.56 23.27 23.36 14318807
20000519 23.18 23.52 23.11 23.47 16528821
20000522 23.52 23.59 23.20 23.41 17145208
20000523 23.23 23.52 23.00 23.23 14676334
20000524 23.29 23.90 23.23 23.77 24427112
20000525 23.68 23.81 23.36 23.79 18340290
20000526 23.72 23.97 23.68 23.90 12370425
20000530 23.93 23.95 23.72 23.86 12111564
20000531 23.81 24.13 23.65 23.99 11664794
20000601 23.86 23.95 23.59 23.68 21343514
20000602 23.59 23.59 22.91 23.09 28997358
20000605 23.09 23.09 22.55 22.84 21026452
20000606 22.69 22.98 22.59 22.82 12051145
20000607 22.69 23.05 22.33 22.33 17399634
20000608 21.15 21.65 20.16 20.75 125254640
20000609 20.50 20.75 20.14 20.57 49829248
20000612 20.57 20.63 20.23 20.34 25835602
20000613 20.14 20.57 20.14 20.57 25684276
20000614 20.48 20.61 20.23 20.57 22390596
20000615 20.63 20.75 20.36 20.48 31755024
20000616 20.57 20.63 20.03 20.03 32075968
20000619 20.27 20.39 19.87 20.24 18604138
20000620 20.16 20.21 19.82 19.93 22172200
20000621 19.98 20.00 19.57 19.69 22720962
20000622 19.71 19.78 19.51 19.53 19926156
20000623 19.75 20.00 19.57 19.82 23327926
20000626 19.84 20.14 19.82 20.07 19875160
20000627 20.03 20.43 19.89 20.07 23603416
20000628 20.03 20.21 19.89 20.04 20484896
20000629 19.87 19.89 19.35 19.35 27036226
20000630 19.33 20.70 19.21 20.48 66430684
20000703 20.48 20.50 19.91 20.16 15507237
20000705 20.30 20.32 19.93 20.07 20354080
20000706 20.21 20.21 19.84 19.93 22531390
20000707 20.09 20.09 19.55 19.80 24687082
20000710 19.87 20.09 19.84 20.00 25970298
20000711 20.03 20.07 19.66 19.89 19308106
20000712 19.80 20.03 19.55 19.89 23649978
20000713 19.93 20.00 19.60 19.69 20229362
20000714 19.75 20.30 19.73 20.21 27976328
20000717 20.30 20.66 20.23 20.25 22009234
20000718 20.27 21.02 20.21 21.02 24901598
20000719 20.97 21.40 20.83 21.40 26584180
20000720 21.44 21.55 21.17 21.35 28381366
20000721 21.44 21.51 21.28 21.40 16832300
20000724 21.42 21.51 21.35 21.35 21778978
20000725 21.53 22.01 21.51 21.94 23412582
20000726 21.44 21.69 21.44 21.59 20474748
20000727 21.55 21.99 21.46 21.55 16607929
20000728 21.69 21.71 21.35 21.42 22862704
20000731 21.26 21.35 20.45 20.63 32906380
20000801 20.27 21.71 20.04 21.26 44024384
20000802 21.49 21.58 20.85 21.06 25219714
20000803 21.15 21.37 20.92 21.01 13828704
20000804 21.01 21.01 20.67 20.77 13015218
20000807 20.74 20.90 20.63 20.67 11281587
20000808 20.63 20.63 20.36 20.45 14016048
20000809 20.47 20.54 20.27 20.38 18904700
20000810 20.47 20.61 20.38 20.56 10415601
20000811 20.58 21.17 20.43 21.08 15825943
20000814 21.10 21.60 21.01 21.44 16856064
20000815 21.62 22.71 21.55 22.71 41950880
20000816 22.44 22.78 22.17 22.71 23648006
20000817 22.62 22.69 22.26 22.53 17767366
20000818 22.53 22.87 22.48 22.80 20581408
20000821 22.87 22.96 22.80 22.87 10456496
20000822 22.96 23.27 22.94 23.20 17036778
20000823 23.18 23.34 23.12 23.27 10962714
20000824 23.25 23.25 22.48 22.78 23581690
20000825 22.48 22.71 22.21 22.71 18198426
20000828 22.71 22.89 22.55 22.71 11280482
20000829 22.80 22.80 22.51 22.62 9785039
20000830 22.46 22.55 22.28 22.46 10612340
20000831 22.39 22.53 22.21 22.38 14961615
20000901 22.30 22.33 22.08 22.21 11920439
20000905 22.24 22.69 22.12 22.62 13747465
20000906 22.71 23.30 22.62 22.96 32702454
20000907 23.05 23.09 22.64 22.66 16213897
20000908 22.71 22.98 22.66 22.96 18468114
20000911 22.91 23.07 22.58 22.69 13557910
20000912 22.64 22.91 22.55 22.82 13228537
20000913 22.80 22.80 22.48 22.62 11566749
20000914 22.37 22.53 21.74 22.18 34579220
20000915 22.60 22.82 22.42 22.62 25115818
20000918 22.42 22.62 22.08 22.48 21301498
20000919 22.39 22.60 22.19 22.26 15838654
20000920 22.08 22.37 21.89 22.37 20601856
20000921 22.28 22.94 22.26 22.76 20453748
20000922 22.89 23.30 22.80 23.12 24307306
20000925 23.18 23.18 22.51 22.84 18817934
20000926 22.82 22.91 21.87 22.35 37320312
20000927 22.30 22.58 21.76 22.35 27013030
20000928 22.26 24.54 22.10 24.23 83174488
20000929 24.25 24.50 24.04 24.25 29633646
20001002 24.27 24.63 24.09 24.63 20151454
20001003 24.61 25.22 24.54 24.90 22864916
20001004 24.83 25.58 24.81 25.38 28663764
20001005 26.01 26.49 25.88 26.42 36099532
20001006 26.46 27.10 26.33 26.76 26011094
20001009 26.42 26.62 26.22 26.38 13715965
20001010 26.24 26.42 26.08 26.22 13819309
20001011 26.15 26.78 26.10 26.60 20416168
20001012 26.51 26.94 26.22 26.64 21180470
20001013 26.33 26.58 26.10 26.28 22214458
20001016 26.19 26.19 25.72 26.04 15665125
20001017 25.88 26.78 25.76 26.53 16800800
20001018 26.37 27.19 26.19 27.09 21304678
20001019 26.89 26.94 26.23 26.48 22492222
20001020 26.19 26.59 26.16 26.44 14603377
20001023 26.37 26.37 25.23 25.23 16890806
20001024 25.76 26.73 25.60 26.71 18384334
20001025 26.80 27.48 26.55 27.19 25618210
20001026 27.25 27.55 26.69 27.19 15779895
20001027 26.75 27.91 26.66 27.91 23145536
20001030 27.57 27.89 26.96 27.89 32525704
20001031 27.21 27.25 25.32 25.92 65713544
20001101 25.71 25.73 24.78 25.03 37981020
20001102 24.94 25.17 24.42 24.65 24860144
20001103 24.58 24.92 24.35 24.76 17947688
20001106 24.76 25.03 24.60 24.85 15546135
20001107 24.89 25.10 24.49 24.83 13402050
20001108 24.76 25.46 24.71 25.19 15895121
20001109 25.39 25.94 24.69 25.21 33309130
20001110 25.44 26.30 25.39 25.98 17229868
20001113 25.94 26.50 25.89 26.21 16988940
20001114 26.21 26.44 25.85 26.28 20557638
20001115 26.48 26.80 26.34 26.62 15211484
20001116 26.37 27.14 26.16 26.87 14811776
20001117 26.80 27.48 26.80 27.48 21799212
20001120 27.12 27.53 26.82 27.19 16737539
20001121 26.89 27.03 26.39 26.87 15618910
20001122 26.84 27.55 26.82 27.37 18156638
20001124 26.94 27.03 26.64 26.71 7588927
20001127 26.44 26.75 26.37 26.44 14637008
20001128 26.48 26.89 26.30 26.73 15610088
20001129 26.73 27.55 26.66 27.41 14555412
20001130 27.12 27.55 26.98 27.16 18613682
20001201 26.89 27.14 26.55 26.82 16462981
20001204 26.75 27.53 26.50 27.35 13509557
20001205 27.21 27.64 26.50 26.55 21578684
20001206 26.59 26.82 25.92 26.16 18174280
20001207 26.03 27.05 26.03 26.69 11558985
20001208 26.66 26.69 25.71 25.85 18908088
20001211 25.67 25.67 24.99 25.05 18623054
20001212 25.85 26.66 25.57 26.10 25665072
20001213 25.98 26.34 25.85 26.28 10432086
20001214 25.94 27.12 25.89 26.66 17325246
20001215 25.89 26.78 25.89 25.89 33681272
20001218 26.34 26.62 26.10 26.34 15785960
20001219 26.37 27.12 26.05 26.53 14752234
20001220 26.34 27.16 26.08 26.32 22948164
20001221 26.32 27.16 26.23 27.03 17696836
20001222 27.03 27.03 26.30 26.75 15138709
20001226 26.73 27.12 26.39 27.00 9798068
20001227 26.98 28.77 26.84 27.75 41062352
20001228 27.93 28.16 27.32 28.02 16760143
20001229 28.11 28.64 27.71 28.46 14554861
20010102 28.34 28.61 27.84 28.48 18876662
20010103 28.48 28.73 26.84 27.07 30818816
20010104 27.05 27.07 25.87 26.23 22994476
20010105 26.21 27.37 25.98 27.19 23579426
20010108 26.96 28.05 26.94 27.77 19962764
20010109 27.48 27.48 26.71 27.07 26139758
20010110 26.71 27.03 26.28 26.78 15852118
20010111 26.78 26.89 26.03 26.39 15690030
20010112 26.57 26.59 25.42 25.51 20861968
20010116 25.73 26.30 25.57 26.10 12876090
20010117 26.04 26.09 25.43 25.52 20927814
20010118 25.50 26.27 25.36 25.75 18692148
20010119 25.48 25.68 25.36 25.43 17200054
20010122 25.41 25.64 24.82 25.14 17068058
20010123 24.98 25.73 24.84 25.25 15305925
20010124 25.41 25.50 24.77 25.43 12452082
20010125 25.18 25.71 25.09 25.43 15000137
20010126 25.68 26.00 25.00 25.18 17070258
20010129 25.09 25.18 24.27 24.31 25363948
20010130 25.27 25.96 25.18 25.86 30867040
20010131 25.82 26.18 25.27 26.12 22911590
20010201 26.18 26.96 26.12 26.89 20771070
20010202 27.02 27.11 26.66 26.82 20331086
20010205 26.91 27.38 26.83 27.04 18661898
20010206 27.22 27.26 26.47 26.95 19773958
20010207 26.86 27.60 26.26 27.34 20587376
20010208 27.34 27.40 27.06 27.24 10334662
20010209 27.31 27.46 27.09 27.27 12446032
20010212 27.27 27.55 27.04 27.31 13871579
20010213 27.24 27.24 26.75 27.11 15916402
20010214 27.09 27.09 26.73 26.80 12460882
20010215 26.60 27.06 26.57 26.86 20408084
20010216 27.09 27.31 27.02 27.22 19496218
20010220 27.44 27.56 27.21 27.53 17499792
20010221 27.82 28.01 27.69 27.93 21885328
20010222 28.00 28.06 27.19 27.67 18946238
20010223 27.60 27.60 26.80 27.28 15054034
20010226 26.27 26.28 25.50 25.86 33171454
20010227 25.82 26.00 25.55 25.71 24933864
20010228 25.71 25.89 25.40 25.64 19758008
20010301 25.46 25.69 24.82 24.96 22898390
20010302 24.66 25.38 24.64 25.33 15987349
20010305 25.78 25.96 25.38 25.51 14746046
20010306 25.33 25.33 24.98 25.11 14237315
20010307 24.95 25.26 24.73 24.92 10541454
20010308 25.06 25.89 24.84 25.82 14393509
20010309 25.55 25.60 24.97 25.14 14641000
20010312 25.00 25.67 24.73 24.82 18537604
20010313 24.86 25.07 24.46 24.78 14750996
20010314 24.36 24.62 24.14 24.22 17746184
20010315 24.27 24.36 23.24 23.62 24828268
20010316 23.47 23.98 23.23 23.53 30235114
20010319 23.60 24.42 23.47 23.96 20488930
20010320 23.96 24.80 23.86 23.96 17984874
20010321 23.93 23.93 22.91 22.98 27929050
20010322 22.84 23.00 21.93 22.82 33385946
20010323 22.40 22.53 21.77 21.89 29083458
20010326 22.18 22.22 21.55 21.97 25703284
20010327 22.18 22.84 22.15 22.61 22061872
20010328 22.47 22.82 22.07 22.57 17698336
20010329 22.57 22.93 22.04 22.27 18232366
20010330 22.36 22.84 22.00 22.76 15395572
20010402 22.91 23.15 22.20 22.40 16435583
20010403 22.20 22.45 21.84 22.22 17896878
20010404 21.96 22.18 21.42 22.14 22084420
20010405 22.18 22.42 21.82 22.38 17809430
20010406 22.36 22.68 21.78 22.43 16576927
20010409 22.55 22.55 21.80 21.94 14338511
20010410 21.82 21.89 21.00 21.35 29382646
20010411 21.09 21.47 20.90 21.45 20866216
20010412 21.42 21.61 21.13 21.38 15941151
20010416 21.53 21.80 21.11 21.51 15138731
20010417 21.20 21.33 20.35 20.87 38460056
20010418 21.07 21.89 20.70 20.95 28134502
20010419 21.12 21.52 20.97 21.51 21924976
20010420 21.42 21.75 21.04 21.16 22176098
20010423 21.16 21.32 21.07 21.17 16384378
20010424 20.79 21.06 20.50 20.66 30048078
20010425 20.72 21.10 20.68 21.00 20285550
20010426 21.19 21.27 21.08 21.27 19735054
20010427 21.30 21.82 21.19 21.82 15258164
20010430 21.90 21.99 21.61 21.90 22837900
20010501 22.91 23.65 22.71 23.41 47635432
20010502 23.65 23.65 23.16 23.40 35112200
20010503 23.62 23.62 23.23 23.44 21770354
20010504 23.25 23.53 23.07 23.44 15470906
20010507 23.49 23.69 23.31 23.58 10137566
20010508 23.53 23.62 23.18 23.53 12331325
20010509 23.53 24.16 23.33 24.14 24084740
20010510 24.24 24.26 23.75 24.02 12862630
20010511 24.02 24.18 23.76 23.89 8913755
20010514 24.07 24.14 23.82 24.09 7656498
20010515 24.10 24.16 23.86 24.07 12759549
20010516 24.18 24.91 24.13 24.91 19013488
20010517 24.71 24.91 24.33 24.49 17438216
20010518 24.50 24.61 24.23 24.61 13096755
20010521 23.71 24.13 23.49 23.80 32132724
20010522 23.82 23.93 23.33 23.34 22133330
20010523 23.56 23.68 23.22 23.41 17950878
20010524 23.34 23.56 23.18 23.44 14146755
20010525 23.44 23.45 23.07 23.16 11933806
20010529 23.27 23.58 23.18 23.58 15680906
20010530 23.56 23.70 23.23 23.48 12801220
20010531 23.34 23.53 23.28 23.43 11702970
20010601 23.43 23.43 23.07 23.17 10228036
20010604 23.16 23.25 22.99 23.20 13481664
20010605 23.20 23.39 23.07 23.37 14630358
20010606 23.80 24.18 23.53 23.59 21696882
20010607 23.62 23.93 23.60 23.68 13889601
20010608 23.76 23.78 23.35 23.45 11327931
20010611 23.53 23.63 23.37 23.47 7150963
20010612 23.80 23.93 23.68 23.89 19007458
20010613 24.06 24.07 23.67 23.69 12188766
20010614 23.69 23.93 23.54 23.66 12677852
20010615 23.49 23.67 22.79 22.83 38259456
20010618 22.76 22.76 22.50 22.67 19895708
20010619 22.71 22.89 22.58 22.76 19309024
20010620 22.80 22.95 22.62 22.82 12599445
20010621 22.62 23.11 22.60 22.74 17383386
20010622 22.76 23.16 22.72 23.08 12564902
20010625 23.07 23.27 22.87 22.91 8996549
20010626 22.91 23.40 22.90 23.29 14780044
20010627 23.24 23.47 23.11 23.13 13179001
20010628 23.13 23.43 23.03 23.22 13964170
20010629 23.36 23.84 23.27 23.27 24466906
20010702 23.34 23.64 23.28 23.52 11740255
20010703 23.35 23.60 23.25 23.56 6886681
20010705 23.45 23.56 23.26 23.54 12444824
20010706 23.45 23.73 23.38 23.71 14290410
20010709 23.71 24.13 23.71 24.13 19508606
20010710 24.11 24.48 23.81 24.44 22528656
20010711 24.69 25.17 24.48 25.08 29829306
20010712 25.08 25.10 24.77 25.08 19526700
20010713 24.91 24.96 24.68 24.85 15862394
20010716 24.85 25.35 24.82 25.22 12383962
20010717 25.30 25.53 25.08 25.51 16915682
20010718 25.56 25.57 25.13 25.31 17792196
20010719 25.31 25.50 24.75 25.01 17589876
20010720 25.27 25.27 24.73 24.90 14754104
20010723 24.93 24.98 24.58 24.80 13513386
20010724 24.78 25.09 24.66 24.90 12067613
20010725 24.90 25.60 24.82 25.60 13283724
20010726 25.38 25.97 25.24 25.97 25232132
20010727 25.79 26.12 25.64 25.77 12227282
20010730 25.62 26.01 25.62 26.01 12345940
20010731 26.01 26.19 25.82 25.98 17190702
20010801 25.98 26.31 25.98 26.15 13395274
20010802 26.25 26.32 25.86 26.14 10696753
20010803 26.14 26.15 25.43 25.68 12096594
20010806 25.75 25.88 25.52 25.88 14948770
20010807 25.51 26.28 25.43 25.83 20362216
20010808 25.42 25.76 25.42 25.55 13484405
20010809 25.43 25.93 25.37 25.86 10908369
20010810 26.04 26.53 25.92 26.29 24010006
20010813 26.30 26.44 26.24 26.38 14613026
20010814 26.46 26.56 26.34 26.52 16387981
20010815 26.44 26.70 26.37 26.40 16799732
20010816 26.76 27.21 26.66 27.14 23573102
20010817 27.12 27.34 27.00 27.34 23548496
20010820 27.40 27.83 27.16 27.68 30689870
20010821 27.50 27.63 27.25 27.35 21391318
20010822 27.50 27.70 27.18 27.67 20204188
20010823 27.60 28.16 27.56 28.14 25511554
20010824 28.11 28.27 27.87 28.16 21892200
20010827 28.16 28.18 27.97 28.10 16651545
20010828 27.89 27.97 27.36 27.43 19721898
20010829 27.65 27.65 27.00 27.07 14389927
20010830 27.12 27.47 27.05 27.28 19423340
20010831 26.99 27.19 26.94 27.12 13144834
20010904 26.95 27.83 26.95 27.62 20331048
20010905 27.76 27.89 27.40 27.75 21017298
20010906 27.75 27.79 27.33 27.61 23907752
20010907 27.40 27.50 26.85 27.19 17796024
20010910 26.86 27.21 26.81 27.14 20323940
20010917 26.92 27.40 26.44 27.27 32428188
20010918 27.10 27.16 26.74 27.14 25293922
20010919 27.30 27.44 26.78 27.27 30334990
20010920 27.07 27.07 26.54 26.63 26737508
20010921 25.84 26.21 24.51 24.51 55066240
20010924 25.24 25.77 25.20 25.41 28310142
20010925 25.41 26.04 25.40 25.97 21832596
20010926 26.22 26.42 25.90 26.02 18883088
20010927 26.15 26.48 25.99 26.48 19520124
20010928 26.61 26.76 26.34 26.62 27239482
20011001 26.52 26.70 26.24 26.48 19180008
20011002 26.48 26.86 26.43 26.80 15623537
20011003 26.63 26.84 26.30 26.79 22645160
20011004 26.72 26.74 26.02 26.04 21829316
20011005 26.08 26.70 26.08 26.59 16795356
20011008 26.33 26.74 26.25 26.43 11589151
20011009 26.43 26.99 26.37 26.53 14813707
20011010 26.35 27.12 26.35 26.82 15228738
20011011 26.71 26.88 26.26 26.55 17414348
20011012 26.17 26.40 26.15 26.31 16103091
20011015 26.15 26.15 25.83 26.01 16243622
20011016 25.87 25.99 25.64 25.94 23158618
20011017 25.87 26.11 25.57 25.60 19925930
20011018 25.75 26.33 25.67 25.78 20494728
20011019 26.02 26.48 25.95 26.31 16334812
20011022 26.31 26.74 26.26 26.57 11788790
20011023 26.66 26.71 26.06 26.22 11428860
20011024 26.31 26.46 26.17 26.19 13229054
20011025 25.93 26.58 25.86 26.51 12850583
20011026 26.50 26.97 26.36 26.90 12985829
20011029 26.78 26.86 26.15 26.15 14917452
20011030 26.40 27.23 26.31 27.21 29017428
20011031 27.21 27.29 26.94 27.06 20633792
20011101 27.07 27.87 27.01 27.86 26607534
20011102 27.80 28.09 27.58 27.87 15781829
20011105 27.91 28.23 27.85 28.21 17108660
20011106 28.21 28.61 28.00 28.61 15035247
20011107 28.40 28.68 28.37 28.65 15856542
20011108 28.61 28.61 27.95 28.13 16941784
20011109 28.02 28.43 27.98 28.35 12675526
20011112 28.11 28.40 28.04 28.34 10520310
20011113 28.40 28.57 28.05 28.55 14342110
20011114 28.60 28.70 28.32 28.69 17464774
20011115 28.69 28.92 28.59 28.71 16281913
20011116 28.85 28.88 28.52 28.88 14816017
20011119 28.92 28.97 28.61 28.85 14931086
20011120 28.68 28.85 28.50 28.79 14573883
20011121 28.61 28.81 28.51 28.57 11190543
20011123 28.57 28.79 28.53 28.77 4581470
20011126 28.62 28.75 28.42 28.66 12369040
20011127 28.50 28.70 28.21 28.28 17675822
20011128 28.18 28.33 27.85 27.87 14706402
20011129 27.91 28.46 27.59 28.40 19841946
20011130 28.24 28.65 28.23 28.41 15252296
20011203 28.40 28.40 27.89 27.98 14949082
20011204 28.06 28.26 27.77 28.00 13178882
20011205 28.06 28.50 27.96 28.13 17364974
20011206 28.04 28.27 27.69 27.76 14146330
20011207 27.71 27.78 27.42 27.66 11904949
20011210 27.68 28.39 27.60 28.14 21073342
20011211 28.18 28.50 28.04 28.13 19185346
20011212 29.06 29.34 28.94 29.32 45439496
20011213 29.32 29.74 28.97 29.67 34738676
20011214 29.45 29.63 29.18 29.30 17733630
20011217 29.38 29.74 29.27 29.27 19390942
20011218 29.43 29.97 29.34 29.85 17951224
20011219 29.60 29.94 29.49 29.87 21682496
20011220 29.74 29.89 29.61 29.70 15510246
20011221 29.80 29.84 29.31 29.57 24128928
20011224 29.57 29.68 29.36 29.43 5940477
20011226 29.43 29.78 29.42 29.52 10165834
20011227 29.51 29.56 29.25 29.39 11645909
20011228 29.45 29.45 28.99 29.16 9624849
20011231 28.94 29.24 28.87 29.02 10748266
20020102 28.94 29.34 28.61 29.34 17073758
20020103 29.09 29.19 28.83 29.06 14224860
20020104 29.06 29.16 28.68 28.77 16855074
20020107 28.69 28.79 28.28 28.44 17484406
20020108 28.44 28.65 28.34 28.52 10933684
20020109 28.52 28.73 28.30 28.31 15070695
20020110 28.09 28.35 28.01 28.21 19588358
20020111 28.50 28.71 28.28 28.32 14885822
20020114 28.48 29.14 28.33 28.86 16580764
20020115 28.81 29.30 28.79 29.21 14704766
20020116 29.10 29.27 28.80 29.22 16451443
20020117 29.22 29.37 29.12 29.30 12297099
20020118 29.29 29.41 29.17 29.34 14667512
20020122 29.34 29.35 28.89 29.20 13860690
20020123 29.10 29.25 28.89 28.89 14013024
20020124 29.12 29.12 28.38 28.59 17052072
20020125 28.39 29.30 28.38 29.09 14423779
20020128 28.89 29.20 28.87 29.10 12278057
20020129 29.10 29.10 28.47 28.50 15968329
20020130 28.49 29.13 28.40 28.78 20835376
20020131 29.59 30.19 29.56 30.03 39973324
20020201 30.03 30.62 29.92 30.35 28108742
20020204 30.35 30.96 30.30 30.40 25059902
20020205 30.31 30.54 30.04 30.37 19191808
20020206 30.14 30.58 30.05 30.33 19678188
20020207 30.24 30.51 29.95 30.19 14323131
20020208 30.16 30.22 29.68 30.18 14618004
20020211 30.18 30.37 29.88 30.04 14466215
20020212 30.10 30.79 30.10 30.71 20848976
20020213 30.52 30.78 30.52 30.78 14046211
20020214 30.70 30.97 30.66 30.89 12767700
20020215 31.06 31.25 31.00 31.24 24226422
20020219 30.92 31.10 30.80 30.88 15497184
20020220 30.97 31.25 30.68 31.25 18313172
20020221 31.17 31.50 30.55 30.55 21155276
20020222 30.70 31.61 30.57 31.47 19637928
20020225 31.41 32.29 31.36 32.12 27466766
20020226 31.95 31.95 31.49 31.80 20987164
20020227 31.74 31.88 31.14 31.43 18606414
20020228 31.25 31.50 31.06 31.17 19273416
20020301 31.25 32.18 31.19 32.18 18147782
20020304 31.98 32.11 31.74 31.98 23437010
20020305 31.54 31.80 30.92 31.27 19818008
20020306 31.27 31.58 31.16 31.27 17011268
20020307 31.22 31.22 30.61 30.86 23707944
20020308 31.06 31.10 30.59 30.85 14850856
20020311 30.82 30.95 30.37 30.92 13965148
20020312 30.73 31.35 30.70 31.35 12680652
20020313 31.35 31.44 30.95 31.33 12950500
20020314 31.16 31.36 30.90 31.24 13591387
20020315 31.39 32.02 31.29 32.01 32320212
20020318 32.17 32.33 32.05 32.23 17803400
20020319 32.41 33.08 32.39 33.06 34288576
20020320 33.01 33.04 32.75 32.94 19617254
20020321 32.81 33.25 32.79 33.23 21198256
20020322 33.09 33.35 32.95 33.12 19592772
20020325 32.99 33.18 32.83 32.99 17005828
20020326 32.85 33.07 32.67 32.88 15642445
20020327 32.66 33.23 32.66 33.09 15087517
20020328 33.08 33.19 32.80 33.12 12632776
20020401 32.85 33.08 32.69 33.08 14214865
20020402 33.08 33.31 32.75 33.31 25543560
20020403 33.31 33.31 32.50 32.81 18061822
20020404 32.75 33.15 32.75 33.08 19518782
20020405 32.99 33.05 32.68 33.01 15044537
20020408 32.86 33.19 32.81 33.18 16543387
20020409 33.19 33.43 33.09 33.13 14427044
20020410 33.19 34.04 33.16 33.95 22360340
20020411 33.83 34.09 33.53 33.57 18009050
20020412 33.36 33.89 33.27 33.79 17503086
20020415 33.67 33.77 33.18 33.29 13600636
20020416 33.34 33.63 33.31 33.53 16857846
20020417 33.46 33.54 33.12 33.19 16038215
20020418 33.06 33.15 32.36 32.57 24227526
20020419 32.74 32.83 32.42 32.74 16476890
20020422 32.79 33.03 32.60 32.75 13373595
20020423 32.75 33.13 32.66 32.75 14290576
20020424 32.84 33.15 32.78 32.94 13768293
20020425 32.94 33.10 32.73 32.94 14678216
20020426 33.07 33.42 33.04 33.08 19474316
20020429 33.17 33.36 33.04 33.15 16954654
20020430 33.25 33.40 32.93 33.25 22630818
20020501 33.45 33.90 33.36 33.82 26550654
20020502 34.07 34.43 33.96 34.35 22691080
20020503 34.26 34.33 33.87 33.87 16342247
20020506 34.07 34.44 33.85 33.96 16755404
20020507 34.08 34.35 33.75 33.77 19056816
20020508 33.77 33.88 33.45 33.82 20992846
20020509 33.89 34.17 33.76 33.91 15291709
20020510 33.91 34.26 33.82 34.04 12822537
20020513 33.77 34.39 33.77 34.34 12215560
20020514 34.31 34.49 34.04 34.28 15948635
20020515 34.06 34.22 33.82 33.95 15716810
20020516 34.04 34.33 33.87 34.25 15142951
20020517 34.43 34.49 34.16 34.49 13212892
20020520 34.33 34.53 34.04 34.04 10818642
20020521 33.87 33.90 33.43 33.56 17320034
20020522 33.56 33.92 33.50 33.85 12734042
20020523 33.73 33.78 33.49 33.66 13947454
20020524 33.43 33.63 33.04 33.25 12935463
20020528 33.38 33.38 32.23 32.42 20271856
20020529 32.36 32.69 32.05 32.06 29002454
20020530 32.08 32.76 31.83 32.69 17936242
20020531 32.87 33.33 32.78 32.99 16880274
20020603 32.95 33.68 32.86 32.88 17623770
20020604 32.90 33.18 32.59 33.12 21214288
20020605 33.26 33.56 32.84 33.48 16837956
20020606 33.32 33.56 33.02 33.12 14688729
20020607 33.06 33.23 32.57 33.04 16359328
20020610 32.89 33.17 32.60 32.99 15333929
20020611 33.32 33.47 32.89 32.91 15365297
20020612 33.47 34.39 33.38 34.39 47853024
20020613 34.30 34.40 33.80 33.83 21667498
20020614 34.10 34.13 33.28 33.86 22390576
20020617 33.86 34.72 33.86 34.72 21228350
20020618 34.43 34.72 34.38 34.72 16002926
20020619 34.69 35.04 34.53 34.91 22162890
20020620 34.76 35.04 34.61 34.71 18761660
20020621 34.70 34.98 34.49 34.71 34235120
20020624 34.67 34.91 34.39 34.54 28999964
20020625 34.45 34.58 32.91 32.91 31970158
20020626 32.91 34.01 32.52 33.68 36964108
20020627 33.89 34.19 33.12 34.11 25725826
20020628 33.91 34.10 33.02 33.02 38259380
20020701 33.04 33.63 32.94 33.29 21356524
20020702 32.92 33.13 32.68 33.02 22438168
20020703 32.71 33.13 32.18 32.68 20607486
20020705 32.60 33.24 32.36 33.24 9774819
20020708 33.24 33.46 32.92 33.41 15282551
20020709 33.32 33.46 32.04 32.51 18986642
20020710 32.51 32.87 32.30 32.52 26718234
20020711 32.21 32.41 31.48 31.78 34236204
20020712 31.85 31.85 30.36 30.93 37408124
20020715 30.55 30.77 29.29 30.44 37630404
20020716 30.14 30.32 29.34 30.05 28732798
20020717 30.38 30.49 29.57 29.69 31561506
20020718 29.71 30.44 29.70 29.80 24002086
20020719 29.30 29.46 27.46 27.61 46733752
20020722 27.81 29.27 27.81 28.85 46546020
20020723 29.29 29.69 28.92 29.37 36524516
20020724 28.96 30.52 28.96 30.49 43530992
20020725 30.49 31.52 30.06 31.52 35325300
20020726 31.25 31.40 30.86 31.22 24557188
20020729 31.37 32.34 31.31 32.34 26508406
20020730 32.03 32.46 31.80 32.36 23314818
20020731 32.48 33.00 32.16 32.99 27389340
20020801 32.90 33.29 32.35 32.58 27697372
20020802 32.58 33.33 32.56 33.31 39141424
20020805 33.14 33.15 32.33 32.63 42943520
20020806 32.88 33.13 32.30 32.52 35203384
20020807 32.70 33.03 32.07 32.97 29418780
20020808 32.97 33.72 32.75 33.68 26706388
20020809 33.24 33.92 33.18 33.79 23183190
20020812 33.37 33.90 33.35 33.68 16733435
20020813 33.35 33.99 33.26 33.39 24676948
20020814 33.39 34.44 33.12 34.44 24078690
20020815 34.13 34.44 33.62 33.86 24290696
20020816 33.37 33.73 33.02 33.73 26003474
20020819 33.59 33.93 33.38 33.83 20568438
20020820 33.50 33.70 33.37 33.44 18209930
20020821 33.46 33.74 33.29 33.70 16277054
20020822 33.43 33.77 33.27 33.65 15775358
20020823 33.44 33.72 33.34 33.46 13681723
20020826 33.46 33.55 33.05 33.52 17454690
20020827 33.46 33.70 33.09 33.52 18384176
20020828 32.25 33.55 32.25 33.27 14271351
20020829 33.03 33.14 32.51 32.58 21469334
20020830 32.58 33.25 32.44 32.87 16516034
20020903 32.87 32.87 32.02 32.08 21970490
20020904 32.25 32.95 32.08 32.83 25793626
20020905 32.83 33.59 32.70 33.31 31114834
20020906 33.72 33.72 33.07 33.35 19190664
20020909 33.09 33.68 33.00 33.68 14790309
20020910 33.73 34.04 33.40 33.92 16680029
20020911 34.00 34.11 33.68 34.06 13220487
20020912 33.76 33.85 33.48 33.81 15452223
20020913 33.74 34.11 33.60 34.11 16538691
20020916 34.11 34.48 34.06 34.48 19588784
20020917 34.49 34.66 34.03 34.13 22245612
20020918 33.86 34.43 33.61 34.15 18425714
20020919 33.92 34.30 33.77 33.78 18799558
20020920 33.78 33.91 33.46 33.77 34073760
20020923 33.37 33.74 33.18 33.64 19025050
20020924 33.42 33.48 32.63 32.64 27738370
20020925 32.77 33.37 32.62 33.03 23060194
20020926 33.35 33.66 33.05 33.64 22216482
20020927 33.66 33.77 32.62 32.67 23733976
20020930 32.77 33.29 32.33 33.14 36585476
20021001 33.18 33.80 32.81 33.80 28052334
20021002 33.53 33.83 33.37 33.57 19321752
20021003 33.57 34.24 33.18 33.30 27889418
20021004 33.37 33.42 32.39 32.82 28145660
20021007 32.82 33.66 32.79 32.97 28552412
20021008 33.16 33.67 33.02 33.11 26258098
20021009 33.11 33.36 32.59 32.70 28189896
20021010 32.82 33.24 32.44 32.99 25374466
20021011 33.14 33.53 32.83 33.46 26063894
20021014 33.37 33.85 33.27 33.85 17248616
20021015 34.11 34.16 33.07 33.52 38560428
20021016 33.45 33.80 33.35 33.63 19323696
20021017 33.78 33.85 33.36 33.57 20666592
20021018 33.44 34.09 33.38 34.09 18456600
20021021 33.80 34.26 33.49 34.26 18271448
20021022 33.99 34.09 33.26 33.57 25597358
20021023 33.61 33.81 33.13 33.81 22501434
20021024 33.91 33.91 32.89 33.00 19025514
20021025 32.92 33.14 32.52 32.96 18698268
20021028 32.96 32.97 31.49 31.86 39392848
20021029 32.71 33.15 32.35 33.07 43424224
20021030 33.07 33.40 32.71 33.05 23880390
20021031 33.05 33.24 32.50 32.87 21950282
20021101 32.63 32.78 32.22 32.70 23154850
20021104 32.70 32.71 32.05 32.14 25135554
20021105 32.12 33.06 32.09 32.97 20531494
20021106 32.96 32.98 32.32 32.65 22100986
20021107 32.61 32.87 32.34 32.70 16798838
20021108 32.89 33.09 32.39 32.58 16185251
20021111 32.18 32.59 32.01 32.05 15185211
20021112 32.13 32.42 31.64 31.74 19505620
20021113 31.91 32.39 31.72 31.88 20299516
20021114 31.97 32.20 31.63 32.13 20124590
20021115 32.14 32.47 31.86 32.43 23546684
20021118 32.44 32.44 31.75 32.01 20942706
20021119 31.96 32.65 31.92 32.37 16943624
20021120 32.16 32.81 32.05 32.70 17378516
20021121 32.70 32.74 32.14 32.23 22873354
20021122 32.20 32.51 32.13 32.17 20015866
20021125 31.98 32.05 31.75 31.82 20183796
20021126 31.68 31.68 31.31 31.37 24304518
20021127 31.37 31.79 31.06 31.60 20079378
20021129 31.40 31.55 31.16 31.41 11679690
20021202 31.08 31.12 30.56 30.77 37421296
20021203 30.47 31.51 30.47 31.40 28445158
20021204 31.40 32.25 31.40 31.97 28214254
20021205 31.97 32.51 31.64 31.67 24938560
20021206 31.76 31.98 31.51 31.94 16370942
20021209 31.96 32.27 31.79 32.10 22725338
20021210 32.33 32.66 32.10 32.57 21314088
20021211 32.57 32.66 32.11 32.50 21210746
20021212 32.70 32.79 32.05 32.59 27908000
20021213 32.59 32.81 32.39 32.48 22015946
20021216 32.48 32.72 32.08 32.72 18526572
20021217 32.70 32.70 32.35 32.48 18720336
20021218 32.40 32.64 32.26 32.47 16557171
20021219 32.47 32.47 31.72 31.84 24962780
20021220 32.21 32.62 32.08 32.58 29911846
20021223 32.66 32.72 32.52 32.58 16151342
20021224 32.59 32.63 32.37 32.52 5100311
20021226 32.53 32.79 32.37 32.49 8938461
20021227 32.30 32.54 32.03 32.16 8993361
20021230 32.01 32.50 31.96 31.99 18584700
20021231 32.02 32.12 31.63 31.93 14540406
20030102 31.99 32.66 31.96 32.63 17785422
20030103 32.57 32.67 32.18 32.27 14852582
20030106 32.37 32.71 32.32 32.64 14509727
20030107 32.35 32.49 32.13 32.14 17868310
20030108 32.10 32.32 31.44 31.66 28366574
20030109 31.73 31.92 31.46 31.87 24594090
20030110 31.87 32.12 31.64 32.00 17692846
20030113 32.00 32.09 31.58 32.03 17794572
20030114 31.88 32.12 31.83 32.09 14736323
20030115 32.06 32.10 31.66 31.92 13758890
20030116 32.04 32.33 32.02 32.28 16579777
20030117 32.28 32.42 32.07 32.34 19970654
20030121 32.36 32.50 31.96 31.96 23779740
20030122 31.95 32.19 31.57 31.71 23234436
20030123 31.57 32.08 31.56 31.82 17624364
20030124 31.66 31.84 31.34 31.37 17101374
20030127 31.32 31.41 30.68 30.93 25164776
20030128 31.38 31.76 31.29 31.66 28869744
20030129 31.57 32.03 31.30 31.69 27249224
20030130 31.83 31.83 31.37 31.47 20188308
20030131 31.40 32.03 31.40 31.87 21090388
20030203 31.87 32.07 31.74 31.93 16339976
20030204 31.72 32.03 31.49 32.00 18473286
20030205 32.00 32.12 31.58 31.77 19535912
20030206 31.70 31.80 31.37 31.60 19064470
20030207 31.61 31.81 31.08 31.28 20448194
20030210 31.42 31.66 31.29 31.61 19581016
20030211 31.62 31.72 30.89 30.99 18610744
20030212 31.01 31.14 30.81 31.03 14863359
20030213 30.95 31.02 30.38 30.80 20294088
20030214 30.80 31.18 30.60 31.18 18079700
20030218 31.25 31.66 31.24 31.51 16844710
20030219 31.42 31.47 31.04 31.29 12005165
20030220 31.25 31.36 30.94 31.08 13191292
20030221 31.34 31.46 30.99 31.38 18633296
20030224 31.18 31.21 30.77 30.87 17660340
20030225 30.65 30.95 30.42 30.95 21625728
20030226 30.88 30.97 30.64 30.75 14317816
20030227 30.81 30.93 30.55 30.77 22772658
20030228 30.77 30.91 30.37 30.49 20322010
20030303 30.67 30.68 30.07 30.10 22023610
20030304 30.17 30.22 29.71 29.76 18945802
20030305 29.70 30.17 29.68 30.17 19825866
20030306 29.91 30.26 29.85 29.85 19278176
20030307 29.86 30.19 29.64 30.16 22252352
20030310 30.08 30.08 29.69 29.72 15605426
20030311 29.71 30.48 29.67 30.06 25355932
20030312 30.06 30.54 29.97 30.52 21428130
20030313 30.82 31.10 30.46 31.09 23270948
20030314 31.17 31.27 30.84 31.06 18288574
20030317 31.00 31.87 30.85 31.85 27696504
20030318 31.85 32.41 31.73 32.26 29801892
20030319 32.26 32.75 32.20 32.75 24934424
20030320 32.60 32.99 32.50 32.78 26251030
20030321 33.02 33.18 32.77 33.11 30620206
20030324 32.78 32.83 32.43 32.61 19798482
20030325 32.62 33.06 32.48 32.79 19779688
20030326 32.79 33.11 32.74 32.90 16881224
20030327 32.70 33.28 32.59 33.07 18270854
20030328 33.07 33.14 32.74 33.02 15941558
20030331 32.96 33.52 32.78 33.17 27067734
20030401 33.17 33.52 33.04 33.34 23185574
20030402 33.52 33.59 33.33 33.57 25212028
20030403 33.56 33.59 33.31 33.31 16888740
20030404 33.08 33.69 33.08 33.58 17399382
20030407 33.68 33.93 33.27 33.30 20540012
20030408 33.16 33.54 33.15 33.49 16351789
20030409 33.22 33.71 33.12 33.26 17164198
20030410 33.26 33.26 32.93 33.06 18999498
20030411 33.21 33.40 33.11 33.22 13510778
20030414 33.22 33.61 33.20 33.50 15873902
20030415 33.38 33.60 33.36 33.55 18224928
20030416 33.48 33.55 33.13 33.26 16640781
20030417 33.26 33.43 32.89 33.32 19160844
20030421 33.43 33.54 33.27 33.39 13076583
20030422 33.17 34.14 33.05 34.02 20225336
20030423 33.93 34.05 33.73 33.80 15943263
20030424 33.30 33.56 33.26 33.55 17067220
20030425 33.34 33.50 33.15 33.28 12813541
20030428 33.37 33.99 33.02 33.86 22620576
20030429 33.82 33.97 33.49 33.92 22238066
20030430 33.57 33.77 33.44 33.54 27330160
20030501 33.63 33.79 32.99 33.55 15742365
20030502 33.38 33.66 33.20 33.66 16863108
20030505 33.60 33.77 33.32 33.65 17266512
20030506 33.54 33.63 33.34 33.49 15334676
20030507 33.49 33.67 33.38 33.54 17178116
20030508 33.28 33.49 33.19 33.27 12787290
20030509 33.27 33.45 33.12 33.41 11578688
20030512 33.32 33.38 33.12 33.18 15348069
20030513 33.13 33.34 32.70 32.78 21420010
20030514 33.04 33.11 32.74 33.08 20340518
20030515 33.23 33.69 33.14 33.56 19534784
20030516 33.59 33.78 33.52 33.72 20687670
20030519 33.64 33.70 33.45 33.61 15271996
20030520 33.59 33.60 33.11 33.36 17854204
20030521 33.17 33.39 33.08 33.39 16268450
20030522 33.39 33.54 33.24 33.44 15757901
20030523 33.27 33.52 33.24 33.52 10202403
20030527 33.52 34.04 33.46 34.01 25979590
20030528 34.02 34.32 33.82 34.26 23603100
20030529 34.22 34.35 33.67 34.02 17894920
20030530 34.02 34.33 33.98 34.28 17681700
20030602 34.28 34.33 33.90 34.09 20009974
20030603 34.13 34.42 34.03 34.36 15352891
20030604 34.36 34.54 34.29 34.48 19900686
20030605 34.26 34.48 33.86 34.11 18871552
20030606 34.05 34.13 33.71 33.90 25000816
20030609 33.86 34.03 33.75 33.81 10731702
20030610 33.82 33.92 33.65 33.82 12412280
20030611 33.91 33.91 33.57 33.79 15560753
20030612 33.95 33.97 33.67 33.91 16307558
20030613 34.08 34.12 33.80 34.04 12357100
20030616 34.20 34.54 34.12 34.50 18926196
20030617 34.45 34.53 34.22 34.30 14528941
20030618 34.30 34.30 33.97 34.17 17636700
20030619 34.16 34.23 33.62 33.75 17582590
20030620 33.92 34.25 33.75 34.06 25185642
20030623 33.98 34.22 33.73 34.16 18036888
20030624 33.97 34.52 33.97 34.49 20118190
20030625 34.34 34.48 33.83 33.86 18633688
20030626 33.86 33.86 33.52 33.70 20585882
20030627 33.70 33.70 33.29 33.29 16025229
20030630 33.38 33.60 33.26 33.29 13866246
20030701 33.24 33.82 33.13 33.58 16842750
20030702 33.59 33.75 33.57 33.64 17484016
20030703 33.60 33.88 33.49 33.58 8709865
20030707 33.64 34.01 33.64 33.89 15931477
20030708 33.77 33.86 33.61 33.64 13567310
20030709 33.58 33.72 33.04 33.04 26565140
20030710 33.04 33.15 32.82 32.98 24595270
20030711 32.98 33.18 32.86 33.06 15250567
20030714 33.08 33.12 32.94 32.98 20150870
20030715 32.92 33.13 32.79 33.13 26302634
20030716 32.94 33.16 32.91 33.15 19095698
20030717 33.12 33.18 32.88 32.99 16279649
20030718 33.29 33.61 33.16 33.61 20536318
20030721 33.52 33.64 33.33 33.37 17183242
20030722 33.33 33.65 33.04 33.50 17257518
20030723 33.66 33.66 33.12 33.27 15655523
20030724 33.37 33.63 33.01 33.02 21352812
20030725 32.92 33.53 32.50 33.52 18305922
20030728 33.36 33.36 32.90 33.05 17445610
20030729 32.96 33.15 32.60 32.60 24620926
20030730 32.90 32.97 32.64 32.84 16947592
20030731 33.29 33.78 32.89 32.89 31207916
20030801 32.94 33.05 32.42 32.45 24990698
20030804 32.54 33.12 32.38 32.88 18197982
20030805 33.03 33.16 32.72 32.76 17109502
20030806 32.82 33.38 32.75 33.24 20810442
20030807 33.31 33.36 32.95 33.01 16543620
20030808 33.24 33.38 33.00 33.34 10901904
20030811 33.33 33.54 33.22 33.36 11135417
20030812 33.50 33.51 33.12 33.46 12677030
20030813 33.55 33.56 33.24 33.35 13856351
20030814 33.48 33.49 33.14 33.30 13140850
20030815 33.44 33.50 33.20 33.36 7484706
20030818 33.55 33.55 33.09 33.09 15753310
20030819 33.09 33.09 32.82 32.86 24623062
20030820 32.88 33.12 32.66 32.70 12888634
20030821 32.70 32.91 32.39 32.45 20378684
20030822 32.64 32.75 32.45 32.45 16519040
20030825 32.43 32.67 32.40 32.63 13472684
20030826 32.52 32.87 32.44 32.81 14588951
20030827 32.62 33.03 32.62 32.66 17297594
20030828 32.61 32.85 32.41 32.71 11350227
20030829 32.55 32.91 32.55 32.67 12562678
20030902 32.62 33.08 32.61 32.97 15370177
20030903 32.97 33.35 32.94 33.24 22425796
20030904 33.69 34.43 33.62 34.22 42882496
20030905 34.22 34.32 33.96 34.05 21160444
20030908 33.91 34.32 33.90 34.29 17436526
20030909 34.10 34.27 34.06 34.12 19214324
20030910 34.12 34.39 33.99 34.04 18237524
20030911 34.12 34.38 34.07 34.27 15500026
20030912 34.15 34.40 34.11 34.40 15869265
20030915 34.24 34.59 34.23 34.34 21298842
20030916 34.25 34.66 34.25 34.65 17713322
20030917 34.50 34.70 34.47 34.62 13038254
20030918 34.55 34.97 34.51 34.90 18155768
20030919 34.90 34.95 34.54 34.68 19561656
20030922 34.43 34.64 34.25 34.51 15084298
20030923 34.43 34.61 34.36 34.55 13022223
20030924 34.66 34.73 34.43 34.57 20322576
20030925 34.57 34.71 34.42 34.49 14595363
20030926 34.43 34.55 34.25 34.33 14021466
20030929 34.34 34.78 34.33 34.77 16862096
20030930 34.71 34.80 34.60 34.74 18607832
20031001 34.74 35.18 34.74 35.18 19254402
20031002 35.01 35.44 35.00 35.36 17621414
20031003 35.35 35.55 35.32 35.52 23195266
20031006 35.44 35.49 35.03 35.19 13515432
20031007 35.19 35.59 35.07 35.59 19484708
20031008 35.41 35.59 35.26 35.55 15104069
20031009 35.74 35.85 35.35 35.55 17859202
20031010 35.48 35.79 35.46 35.78 10988469
20031013 35.74 35.99 35.62 35.74 13440623
20031014 35.66 35.93 35.61 35.93 13747342
20031015 35.80 35.88 35.65 35.79 14939488
20031016 35.80 36.16 35.78 36.04 16095831
20031017 36.12 36.30 35.93 36.01 15548652
20031020 35.93 35.97 35.71 35.92 15886364
20031021 36.02 36.07 35.82 35.83 10302892
20031022 35.54 35.92 35.54 35.74 14564406
20031023 35.74 35.82 35.55 35.70 18686750
20031024 35.53 36.04 35.47 36.04 15642303
20031027 36.05 36.61 36.00 36.32 23365100
20031028 36.49 36.66 36.27 36.58 17000070
20031029 36.58 36.65 36.39 36.49 14466851
20031030 36.49 36.82 36.49 36.74 16412077
20031031 36.74 36.99 36.71 36.88 19473050
20031103 36.71 36.95 36.58 36.58 13669357
20031104 36.58 36.70 36.43 36.52 12727929
20031105 36.43 36.58 36.31 36.51 13425204
20031106 36.34 36.65 36.32 36.60 13962553
20031107 36.60 36.76 36.25 36.32 14681151
20031110 36.28 36.43 35.89 36.02 17098690
20031111 36.02 36.15 35.95 35.99 16079432
20031112 35.84 36.50 35.83 36.39 14196577
20031113 36.02 36.30 35.99 36.15 13915109
20031114 36.04 36.20 35.76 35.91 14813356
20031117 35.81 36.17 35.71 36.03 12837211
20031118 36.02 36.29 35.85 35.89 14758982
20031119 35.83 36.19 35.64 36.05 13929502
20031120 35.94 36.10 35.80 35.80 13619247
20031121 35.90 36.20 35.83 35.93 13529155
20031124 35.98 36.57 35.86 36.25 17950560
20031125 36.32 36.49 36.03 36.34 17759182
20031126 36.41 36.41 35.95 35.97 18456990
20031128 35.95 36.22 35.94 36.11 6096356
20031201 36.15 36.43 36.12 36.41 12795098
20031202 36.30 36.48 36.19 36.37 13223698
20031203 36.26 36.43 36.08 36.32 15022858
20031204 36.22 36.47 36.16 36.31 15055377
20031205 36.21 36.30 36.06 36.21 9726662
20031208 36.17 36.35 36.07 36.34 13695478
20031209 36.34 36.37 36.14 36.23 18741124
20031210 36.19 36.38 36.13 36.35 11050312
20031211 36.35 36.35 35.87 36.02 20627710
20031212 36.01 36.45 35.94 36.32 19406946
20031215 36.44 36.95 36.44 36.70 23397618
20031216 37.03 37.09 36.74 37.01 25139738
20031217 37.01 37.04 36.75 36.91 17241556
20031218 36.95 37.27 36.84 37.26 20744990
20031219 37.31 37.33 36.49 36.59 34792836
20031222 36.62 36.82 36.50 36.82 12751385
20031223 36.86 36.99 36.79 36.95 14369297
20031224 36.82 36.98 36.79 36.89 5323384
20031226 36.79 36.90 36.73 36.86 2746452
20031229 36.80 37.22 36.79 37.22 12885722
20031230 37.22 37.40 37.16 37.39 11891519
20031231 37.32 37.49 37.32 37.47 11924570
20040102 37.39 37.52 37.10 37.14 14778706
20040105 37.14 37.39 37.07 37.32 17921240
20040106 37.07 37.19 37.02 37.13 14821886
20040107 36.95 37.02 36.68 36.80 18809892
20040108 37.44 37.49 37.00 37.19 24645036
20040109 37.10 37.52 37.10 37.38 24900916
20040112 37.32 37.62 37.29 37.61 21947094
20040113 37.52 37.63 37.24 37.40 17734660
20040114 37.42 37.70 37.40 37.53 16270276
20040115 37.48 37.58 37.27 37.33 15727596
20040116 37.51 37.51 37.00 37.14 22044650
20040120 36.92 37.22 36.86 37.02 17952692
20040121 36.93 37.29 36.91 37.28 19099996
20040122 36.95 37.45 36.95 37.31 14091512
20040123 37.41 37.41 36.83 36.99 16529538
20040126 36.83 37.60 36.83 37.54 15692929
20040127 37.43 37.54 37.27 37.30 14479766
20040128 37.30 37.59 36.89 37.09 18596328
20040129 37.15 38.02 37.11 37.98 29795078
20040130 37.79 38.13 37.79 38.01 22513444
20040202 37.91 38.33 37.91 38.24 19780770
20040203 38.09 38.37 38.02 38.36 17437414
20040204 38.35 38.98 38.32 38.81 22959670
20040205 38.61 38.95 38.50 38.62 18088406
20040206 38.54 38.66 38.09 38.49 16009383
20040209 38.30 38.63 38.15 38.56 15563688
20040210 38.43 38.58 38.39 38.49 11371603
20040211 38.42 38.85 38.36 38.81 13880897
20040212 38.72 38.78 38.38 38.50 11233852
20040213 38.64 38.85 38.34 38.38 10018562
20040217 38.54 38.82 38.39 38.78 11973663
20040218 38.89 38.92 38.67 38.71 15231278
20040219 38.63 39.01 38.36 38.52 16729515
20040220 38.63 38.63 38.38 38.54 16956618
20040223 38.56 39.00 38.56 38.95 12876222
20040224 38.93 39.11 38.07 38.27 21687472
20040225 38.33 38.74 38.20 38.62 14605284
20040226 38.51 38.84 38.50 38.76 14656874
20040227 38.66 38.90 38.44 38.55 21598120
20040301 38.57 39.06 38.40 39.06 15482314
20040302 39.06 39.06 38.26 38.40 22967116
20040303 38.23 38.68 38.18 38.53 16814612
20040304 38.49 38.60 38.27 38.39 12582638
20040305 38.30 38.66 38.02 38.27 20996592
20040308 38.27 38.78 38.25 38.53 14976519
20040309 38.38 38.65 38.34 38.54 14646769
20040310 39.21 40.32 39.21 39.68 50326828
20040311 39.60 39.90 39.09 39.09 29224396
20040312 39.11 39.28 38.70 39.15 19644084
20040315 38.85 39.11 38.50 38.55 20632270
20040316 38.78 38.90 38.50 38.75 17874068
20040317 38.77 39.35 38.75 39.19 16075865
20040318 38.97 39.58 38.97 39.27 16489117
20040319 39.27 39.48 39.12 39.12 20566852
20040322 38.90 39.47 38.74 39.10 19485058
20040323 38.53 39.10 38.53 38.87 20602488
20040324 38.79 38.89 38.54 38.74 16621017
20040325 39.09 39.51 38.94 39.31 15685483
20040326 39.28 39.45 39.03 39.09 14314891
20040329 39.22 39.45 39.05 39.44 14093107
20040330 39.40 39.85 39.34 39.85 17103410
20040331 39.77 39.77 39.30 39.44 19945646
20040401 39.47 39.87 39.41 39.85 17002888
20040402 39.99 40.09 39.75 39.90 15392430
20040405 39.73 40.07 39.60 39.99 15412641
20040406 39.67 40.24 39.67 40.24 12313519
20040407 40.14 40.24 39.95 40.03 16639100
20040408 40.12 40.30 39.87 40.01 11140777
20040412 40.19 40.38 40.10 40.28 12263524
20040413 40.28 40.38 39.76 39.83 20198808
20040414 39.50 39.89 39.48 39.79 19558454
20040415 39.85 40.15 39.75 39.91 14128742
20040416 40.10 40.11 39.82 39.85 14507955
20040419 40.06 40.10 39.72 39.87 13333618
20040420 39.87 40.00 39.34 39.34 13188953
20040421 39.24 39.41 39.03 39.03 19524978
20040422 38.93 39.65 38.93 39.44 20445012
20040423 39.36 39.62 39.23 39.58 11133784
20040426 39.77 39.82 39.50 39.67 10785190
20040427 39.67 40.07 39.60 39.82 14771471
20040428 39.58 39.71 39.23 39.27 15250589
20040429 39.41 40.15 39.31 39.94 18740774
20040430 40.18 40.45 39.86 39.88 25888808
20040503 39.76 40.25 39.64 40.25 18502542
20040504 40.08 40.33 39.80 40.07 18408098
20040505 40.11 40.37 40.06 40.26 14869099
20040506 40.13 40.65 40.08 40.63 17940122
20040507 40.52 41.03 40.22 40.23 23737818
20040510 40.23 40.52 39.78 39.83 20476846
20040511 40.03 40.11 39.48 39.99 19407188
20040512 39.95 40.08 39.53 40.01 18376262
20040513 40.01 40.14 39.52 39.70 15695219
20040514 39.79 40.22 39.52 40.11 17555978
20040517 39.91 40.39 39.88 40.06 18494052
20040518 40.04 40.14 39.81 39.98 17306604
20040519 39.98 40.10 39.76 39.76 13838704
20040520 39.62 40.35 39.62 40.22 14434550
20040521 40.28 40.77 40.19 40.30 20577658
20040524 40.30 40.50 39.97 40.02 15210795
20040525 39.94 40.69 39.94 40.62 16114911
20040526 40.34 40.71 40.34 40.56 14977869
20040527 40.61 40.99 40.57 40.93 16122339
20040528 40.82 40.89 40.63 40.64 10423332
20040601 40.53 40.99 40.53 40.94 13634960
20040602 41.03 41.14 40.94 41.02 14483895
20040603 40.97 41.15 40.69 40.69 11200638
20040604 40.89 40.89 40.56 40.66 11720080
20040607 40.81 41.28 40.70 41.28 11717958
20040608 41.22 41.58 41.21 41.57 16144624
20040609 41.48 41.83 41.46 41.75 13795727
20040610 41.75 41.75 41.37 41.66 16075117
20040614 41.46 41.69 41.46 41.67 12853939
20040615 41.69 42.06 41.63 41.86 17871146
20040616 41.84 41.98 41.78 41.91 9574397
20040617 41.90 41.95 41.60 41.60 14989542
20040618 41.61 42.03 41.45 41.54 53902608
20040621 41.53 42.25 41.52 41.84 8422498
20040622 42.47 42.47 41.88 42.14 8700259
20040623 42.26 42.29 41.81 42.19 6988593
20040624 42.00 42.09 41.66 41.68 7859681
20040625 41.75 41.77 40.94 41.28 12522987
20040628 41.58 41.60 40.93 41.16 8337604
20040629 41.05 41.50 41.03 41.35 6221634
20040630 41.30 41.35 40.88 41.04 8593877
20040701 41.13 41.35 40.71 40.90 8883178
20040702 40.92 41.15 40.71 40.96 5654969
20040706 40.91 41.28 40.74 40.82 6955034
20040707 40.82 41.17 40.79 41.03 5780585
20040708 41.05 41.52 40.99 41.12 6950126
20040709 41.06 41.39 41.06 41.25 5382382
20040712 41.31 41.48 40.99 41.37 6534281
20040713 41.13 41.42 41.13 41.39 4671531
20040714 41.15 41.61 41.14 41.52 6386247
20040715 41.52 41.73 41.43 41.47 7351911
20040716 41.86 41.90 41.47 41.54 7362258
20040719 41.84 41.84 41.16 41.22 5927955
20040720 41.38 41.44 40.91 41.09 6759912
20040721 41.20 41.25 40.22 40.32 9430129
20040722 40.29 40.72 40.16 40.43 6007977
20040723 42.39 42.39 39.39 39.75 8130086
20040726 39.85 40.25 39.56 40.23 6510777
20040727 40.23 40.81 40.17 40.81 6704740
20040728 40.18 40.56 39.85 40.47 8328539
20040729 40.43 40.44 39.76 40.08 6487934
20040730 39.97 40.13 39.00 39.50 9833768
20040802 39.96 40.97 39.90 40.40 9074155
20040803 40.14 41.03 40.13 40.64 7411934
20040804 40.60 41.19 40.54 40.94 6774720
20040805 40.84 41.00 40.25 40.25 5074075
20040806 40.14 40.55 39.84 40.13 6509985
20040809 40.22 40.49 39.97 40.21 4522026
20040810 40.17 41.05 40.15 41.05 6134601
20040811 41.03 41.40 40.75 41.40 9066101
20040812 41.22 41.50 41.12 41.12 6184776
20040813 41.28 41.48 40.99 41.25 5087015
20040816 41.44 41.64 41.05 41.63 6295555
20040817 41.63 41.65 41.25 41.53 6424952
20040818 41.47 41.84 41.41 41.81 6167083
20040819 41.65 41.70 41.12 41.26 5654645
20040820 41.19 41.57 40.97 41.54 5200303
20040823 41.47 41.69 41.44 41.47 3452124
20040824 41.43 41.67 41.40 41.62 4549886
20040825 41.62 41.98 41.48 41.88 4683772
20040826 42.03 42.26 41.90 42.18 4251877
20040827 42.11 42.41 42.03 42.40 4442803
20040830 42.18 42.48 42.03 42.04 3692169
20040831 42.03 42.39 41.82 42.39 4328062
20040901 42.39 42.57 42.03 42.56 5059815
20040902 42.54 42.82 42.33 42.78 3621397
20040903 42.87 43.09 42.78 42.83 4710839
20040907 42.68 43.09 42.65 42.90 4827957
20040908 42.83 43.09 42.56 42.97 5951597
20040909 42.87 42.92 42.36 42.48 6920754
20040910 42.45 42.58 42.12 42.55 4827561
20040913 42.56 42.67 42.18 42.62 5669169
20040914 42.78 43.06 42.57 42.90 5267906
20040915 42.83 42.97 42.64 42.64 4861362
20040916 42.30 42.44 42.17 42.34 4977027
20040917 42.56 43.13 42.31 42.61 10600511
20040920 42.12 42.20 41.08 41.19 14263499
20040921 41.16 41.59 40.76 41.56 10125967
20040922 41.12 41.39 40.95 41.12 7773849
20040923 41.12 41.29 41.01 41.11 6321303
20040924 40.87 41.20 40.77 40.96 7529711
20040927 40.84 41.01 40.59 40.62 6614558
20040928 40.71 40.76 40.34 40.72 6457434
20040929 40.56 41.26 40.42 41.25 9524668
20040930 40.96 41.44 40.81 40.99 8656916
20041001 41.16 41.40 41.01 41.40 6392867
20041004 41.46 41.58 41.12 41.16 7522713
20041005 41.05 41.17 40.91 41.09 5109197
20041006 41.09 41.18 40.90 41.12 5773082
20041007 41.16 41.20 40.59 40.62 5076452
20041008 40.46 40.91 40.31 40.48 7664390
20041011 40.48 40.82 40.22 40.65 5142999
20041012 40.44 40.88 40.44 40.54 6328037
20041013 40.52 40.55 39.97 40.16 6535600
20041014 40.03 40.31 40.02 40.12 5167294
20041015 40.55 41.19 40.50 40.66 6782246
20041018 40.60 40.74 40.33 40.64 6347842
20041019 40.64 40.86 40.14 40.14 5194229
20041020 40.18 40.76 40.16 40.76 5670682
20041021 40.57 41.08 40.25 40.80 6095151
20041022 40.86 40.95 40.33 40.37 4701366
20041025 40.33 40.34 39.72 39.82 6802952
20041026 39.46 40.49 39.21 40.49 11475537
20041027 39.76 40.14 38.66 39.40 20579430
20041028 39.95 39.95 38.45 39.04 19217710
20041029 38.81 39.20 38.81 38.95 11165135
20041101 39.00 39.17 38.69 38.81 9573833
20041102 38.81 38.92 38.65 38.79 11248321
20041103 39.53 39.53 38.98 39.46 8506219
20041104 39.57 40.54 39.44 40.47 9555566
20041105 40.63 41.01 40.47 40.73 7777787
20041108 40.73 40.73 40.25 40.55 7117033
20041109 40.63 40.82 40.10 40.16 7455163
20041110 40.22 40.76 40.18 40.33 6685598
20041111 40.62 41.22 40.51 41.09 6604384
20041112 41.10 41.67 41.02 41.55 7481315
20041115 41.55 41.72 41.14 41.46 6712933
20041116 41.47 41.59 41.26 41.36 5703929
20041117 41.46 41.65 41.22 41.46 5741646
20041118 41.38 41.81 41.27 41.68 5026880
20041119 41.68 41.81 41.12 41.33 6442218
20041122 41.15 41.53 41.11 41.44 5262638
20041123 41.44 41.48 40.90 41.14 5575800
20041124 41.21 41.31 40.92 41.05 4280313
20041126 41.05 41.13 40.82 40.82 2115516
20041129 41.07 41.43 40.73 41.17 6839091
20041130 41.11 41.24 40.70 40.70 6802689
20041201 40.76 41.69 40.75 41.59 8567721
20041202 41.36 42.48 41.21 42.48 9730874
20041203 41.85 42.17 41.81 42.15 8557734
20041206 41.93 42.05 41.12 41.32 6589534
20041207 41.25 41.59 41.12 41.12 7078266
20041208 41.18 41.88 41.11 41.88 9038975
20041209 41.91 42.98 41.86 42.90 12361536
20041210 43.68 43.68 42.25 42.95 6676005
20041213 42.95 43.14 42.69 42.99 5875820
20041214 42.82 43.03 42.42 42.99 5822728
20041215 42.75 42.84 42.32 42.70 7198247
20041216 42.54 42.92 42.34 42.69 6347205
20041217 42.58 43.03 42.12 42.19 12178475
20041220 42.38 42.80 42.12 42.30 5746245
20041221 42.29 42.72 42.21 42.67 6063480
20041222 42.35 42.68 42.12 42.55 6035752
20041223 42.54 42.68 42.23 42.30 3769109
20041227 42.46 42.58 42.13 42.16 4352197
20041228 42.23 42.38 42.07 42.19 5081680
20041229 42.08 42.12 41.86 42.03 4615158
20041230 41.93 42.36 41.89 42.19 3639534
20041231 42.23 42.23 41.88 41.91 4242728
20050103 42.35 42.42 41.93 42.00 6384133
20050104 41.94 42.22 41.46 41.47 7290106
20050105 42.07 42.53 41.85 41.91 9563320
20050106 41.72 42.26 41.59 42.11 6913997
20050107 41.97 42.73 41.87 42.55 8214084
20050110 42.63 43.05 42.53 42.89 7625346
20050111 42.55 43.10 42.49 42.84 7302985
20050112 42.81 43.05 42.45 43.00 7601165
20050113 42.61 42.80 42.11 42.26 6862614
20050114 42.23 42.60 42.18 42.52 5674493
20050118 42.22 42.64 40.56 42.61 7253179
20050119 42.68 43.45 42.62 43.32 10248546
20050120 43.03 43.60 43.02 43.34 7990977
20050121 43.13 43.21 42.31 42.54 7874279
20050124 41.96 42.46 41.53 42.20 9805039
20050125 42.19 42.74 42.19 42.60 7483103
20050126 42.58 42.94 42.38 42.38 8088313
20050127 42.08 42.46 41.83 42.28 6904843
20050128 39.86 41.56 39.85 41.39 70417280
20050131 41.66 41.67 40.50 40.69 25931820
20050201 40.86 40.86 40.27 40.41 18293294
20050202 40.52 40.97 40.50 40.82 17171312
20050203 40.77 40.85 40.58 40.69 17550452
20050204 40.69 40.69 40.01 40.22 14559984
20050207 40.22 40.50 40.01 40.15 13809162
20050208 40.15 40.16 39.56 39.73 18453034
20050209 39.75 39.82 39.37 39.37 13908460
20050210 39.51 39.66 39.10 39.46 17301486
20050211 39.52 39.96 39.41 39.86 13541226
20050214 40.06 40.37 40.00 40.28 17962430
20050215 40.43 40.99 40.29 40.88 12671481
20050216 40.89 40.89 40.63 40.75 12393079
20050217 40.73 40.86 40.58 40.76 8083342
20050218 40.76 41.21 40.68 40.89 12470660
20050222 40.63 40.76 39.94 39.94 12075298
20050223 40.63 41.06 40.43 40.89 11349856
20050224 40.97 41.20 40.89 41.15 13189822
20050225 41.15 41.42 41.09 41.42 8748864
20050228 41.42 41.43 40.51 40.58 11419195
20050301 40.58 40.93 40.58 40.90 9252814
20050302 40.71 41.12 40.70 40.96 6603284
20050303 41.11 41.15 40.78 40.88 8341989
20050304 41.18 41.28 41.03 41.16 5955555
20050307 41.26 41.26 41.03 41.05 5777105
20050308 41.05 41.09 40.74 40.78 6537870
20050309 40.78 40.89 40.36 40.51 6673539
20050310 40.54 41.17 40.43 40.72 9099876
20050311 40.73 40.85 40.11 40.14 7922816
20050314 40.37 40.70 40.15 40.70 6963585
20050315 40.78 40.85 40.45 40.45 6126285
20050316 40.43 40.74 40.21 40.37 6867819
20050317 40.24 40.51 40.07 40.32 6859707
20050318 40.58 40.89 40.28 40.82 14832106
20050321 40.93 40.97 40.21 40.31 6783696
20050322 40.31 40.35 39.74 39.79 9497593
20050323 39.78 40.66 39.78 40.38 10166778
20050324 40.51 40.66 40.21 40.21 6867949
20050328 40.17 40.30 39.91 40.14 7533210
20050329 40.05 40.06 39.64 39.64 10310428
20050330 39.72 40.94 39.69 40.79 11294254
20050331 40.71 40.74 40.33 40.51 7054118
20050401 40.59 40.83 40.03 40.21 6998908
20050404 40.65 41.28 40.45 41.20 11052877
20050405 41.26 41.40 41.10 41.28 8810091
20050406 41.28 41.28 41.02 41.24 6218519
20050407 41.31 42.09 41.28 42.09 10559786
20050408 42.08 42.09 41.66 41.66 6764726
20050411 41.86 42.71 41.66 42.30 11559705
20050412 42.06 42.59 41.96 42.44 9057095
20050413 42.32 42.54 41.89 42.20 9115444
20050414 42.25 42.50 42.02 42.04 10787427
20050415 42.04 42.41 41.73 41.89 12412703
20050418 41.89 42.02 41.37 41.73 10379766
20050419 41.61 42.04 41.36 41.53 10228398
20050420 41.46 41.61 40.91 41.02 8565421
20050421 41.41 41.64 40.95 41.64 6169160
20050422 41.55 41.64 40.99 41.40 7790746
20050425 41.59 41.64 41.03 41.36 7838903
20050426 41.23 41.39 41.01 41.01 5346067
20050427 40.85 41.24 40.37 41.13 7462238
20050428 41.34 42.72 41.29 41.48 20442086
20050429 41.64 41.90 40.94 41.60 13473651
20050502 41.60 42.24 41.50 42.10 8740608
20050503 42.11 42.26 41.80 42.18 7605147
20050504 42.19 42.42 42.00 42.37 7521588
20050505 42.37 42.41 41.80 42.09 6739234
20050506 42.26 42.49 41.94 42.07 7034162
20050509 42.07 42.35 41.87 42.24 9458667
20050510 41.99 42.37 41.70 42.17 7808707
20050511 42.31 42.70 42.05 42.63 10986672
20050512 42.72 43.03 42.57 42.60 8743211
20050513 42.52 42.53 41.68 42.07 8607591
20050516 42.20 42.48 42.10 42.37 8841868
20050517 42.33 42.82 42.20 42.74 10038111
20050518 42.82 43.33 42.76 43.33 8208149
20050519 42.86 43.59 42.84 43.50 8627114
20050520 43.48 43.49 43.23 43.39 7001103
20050523 43.32 43.63 43.18 43.39 6053193
20050524 43.27 43.37 42.84 43.03 7439982
20050525 42.87 43.03 42.57 42.82 6596715
20050526 42.83 43.08 42.80 42.88 6634330
20050527 42.76 42.86 42.52 42.84 5712971
20050531 42.58 42.75 42.36 42.37 7684280
20050601 42.27 43.15 42.26 43.12 7126051
20050602 42.91 43.04 42.65 43.00 7900205
20050603 42.76 42.86 42.43 42.47 5609759
20050606 42.40 42.55 42.18 42.50 6062174
20050607 42.67 43.00 42.57 42.60 7055117
20050608 42.91 42.91 42.47 42.50 6375063
20050609 42.49 42.49 42.17 42.41 6353197
20050610 42.57 42.57 41.80 42.07 7177592
20050613 41.80 42.17 41.59 41.73 7048870
20050614 41.72 41.92 41.57 41.79 6992253
20050615 41.83 41.96 41.68 41.80 8438782
20050616 41.63 41.75 41.55 41.68 6160830
20050617 42.10 42.17 41.78 41.81 15454982
20050620 41.65 41.85 41.58 41.68 5438607
20050621 41.54 41.77 41.49 41.74 6562485
20050622 41.74 41.89 41.60 41.83 7326227
20050623 41.70 41.73 41.16 41.23 8739437
20050624 41.11 41.26 40.58 40.58 13390222
20050627 40.56 40.75 40.29 40.47 8200080
20050628 40.55 41.01 40.49 40.97 7751570
20050629 40.97 41.54 40.80 41.08 7581199
20050630 40.80 41.28 40.49 40.53 10802375
20050701 40.72 41.07 40.38 40.64 8423033
20050705 40.26 40.84 39.88 40.53 14852500
20050706 40.48 40.56 40.32 40.34 12423180
20050707 40.11 40.31 39.95 40.08 11825904
20050708 40.08 40.85 40.08 40.69 10097722
20050711 41.33 41.55 41.22 41.41 9439144
20050712 41.66 41.86 41.41 41.44 13608360
20050713 41.46 42.20 41.45 41.94 13654955
20050714 42.23 42.41 42.04 42.07 13503977
20050715 42.07 42.10 41.80 41.87 12765745
20050718 41.87 42.18 41.73 41.97 11115525
20050719 42.08 42.30 41.95 42.17 11090535
20050720 42.24 42.69 41.83 42.49 9761326
20050721 42.40 42.66 42.17 42.57 9828660
20050722 42.47 42.61 42.28 42.47 8206931
20050725 42.47 42.56 42.36 42.43 7047998
20050726 42.47 42.80 42.44 42.56 8229980
20050727 42.71 42.86 42.61 42.76 6453640
20050728 42.67 43.23 42.63 43.11 7258936
20050729 43.05 43.13 42.88 42.96 8159020
20050801 43.09 43.24 42.19 42.72 13997583
20050802 42.88 43.01 42.72 42.75 13593704
20050803 42.75 42.77 42.16 42.47 12746582
20050804 42.47 42.55 41.73 41.83 14668857
20050805 41.70 41.88 41.62 41.78 10682775
20050808 41.79 42.03 41.70 41.90 8145294
20050809 41.93 41.93 41.41 41.66 10450988
20050810 41.66 42.00 41.23 41.48 10891512
20050811 41.35 41.62 40.97 41.44 12514666
20050812 41.25 41.47 41.12 41.35 9611117
20050815 41.35 42.03 41.29 41.84 8536353
20050816 41.89 41.98 41.35 41.38 9258776
20050817 41.32 41.59 41.10 41.25 9527985
20050818 41.35 42.16 41.32 41.84 11208115
20050819 41.99 42.30 41.82 42.12 8332665
20050822 42.78 43.03 42.47 42.60 14909061
20050823 42.80 42.98 42.61 42.78 9343721
20050824 42.79 42.80 42.13 42.18 10775101
20050825 42.38 42.52 42.17 42.47 8859688
20050826 42.47 42.66 42.24 42.44 8571703
20050829 42.41 43.12 42.36 42.97 15449810
20050830 42.98 42.98 42.47 42.78 10143579
20050831 42.78 43.03 42.62 42.85 12302432
20050901 42.78 43.20 42.67 43.06 10080000
20050902 43.05 43.52 43.01 43.24 8396763
20050906 43.48 43.83 43.29 43.69 10530495
20050907 43.63 43.63 43.40 43.45 11931185
20050908 43.67 43.67 43.09 43.36 9737758
20050909 43.36 44.18 43.31 43.94 10202109
20050912 43.77 43.95 43.67 43.68 8288768
20050913 43.48 43.49 42.85 42.89 15022494
20050914 42.82 42.88 42.45 42.49 13360493
20050915 42.66 43.03 42.54 42.86 9327535
20050916 43.05 43.59 42.96 43.21 17654762
20050919 43.06 43.17 42.68 42.91 10379898
20050920 43.43 43.63 43.17 43.28 12323539
20050921 43.05 43.34 42.94 43.17 13148000
20050922 43.18 43.94 43.13 43.78 11351330
20050923 43.64 43.97 43.32 43.82 10177247
20050926 44.01 44.12 43.56 43.70 9903117
20050927 43.61 44.24 43.51 44.10 10202238
20050928 44.17 44.58 44.10 44.36 10544609
20050929 44.29 44.92 44.24 44.90 12488121
20050930 44.69 45.92 44.47 45.92 30189628
20051003 45.90 46.00 45.66 45.80 19727116
20051004 45.14 45.35 44.77 44.85 31844248
20051005 44.64 44.79 44.03 44.10 20221636
20051006 44.02 44.61 42.86 43.42 27378018
20051007 43.67 43.67 43.15 43.28 15945626
20051010 43.28 43.56 43.09 43.12 11867476
20051011 43.25 43.53 43.17 43.25 13257549
20051012 43.25 43.42 42.94 43.27 12721202
20051013 43.23 43.64 43.22 43.40 11295779
20051014 43.13 43.47 43.08 43.33 10757361
20051017 43.26 43.33 42.78 43.08 10885167
20051018 42.78 42.93 42.37 42.74 10238236
20051019 42.42 43.23 42.40 43.21 12290959
20051020 43.23 43.44 42.67 42.82 11739417
20051021 42.82 42.96 42.54 42.54 13732490
20051024 42.68 43.19 42.65 42.77 10591758
20051025 42.81 43.26 42.71 43.15 9753688
20051026 43.15 43.27 42.66 42.68 9588651
20051027 42.69 42.92 42.60 42.71 9134766
20051028 43.06 43.65 42.81 43.40 10564960
20051031 43.21 43.76 43.20 43.46 14169369
20051101 43.85 44.03 42.88 42.88 13863129
20051102 42.69 43.23 42.66 43.19 13634705
20051103 43.39 43.55 43.27 43.44 10729740
20051104 43.62 43.70 43.27 43.40 7813438
20051107 43.09 43.32 42.80 43.14 9806510
20051108 42.98 43.38 42.95 43.24 8307133
20051109 43.37 43.72 43.27 43.47 7827996
20051110 43.47 43.90 43.40 43.75 9850443
20051111 43.78 44.01 43.67 43.75 9699320
20051114 43.70 43.86 43.24 43.40 12505597
20051115 43.44 43.56 43.40 43.47 12442984
20051116 43.61 44.13 43.58 43.93 12861439
20051117 44.13 44.58 43.93 44.36 10318886
20051118 44.75 44.76 44.26 44.59 15426409
20051121 44.40 44.82 44.37 44.74 7271688
20051122 44.70 44.70 44.18 44.35 8813195
20051123 44.23 44.25 43.74 44.25 10884599
20051125 44.40 44.73 44.37 44.46 2997726
20051128 44.13 44.52 44.03 44.33 7455793
20051129 44.52 45.00 44.51 44.77 8788716
20051130 44.86 45.05 44.37 44.39 11111091
20051201 44.52 45.02 44.49 44.74 8882250
20051202 44.48 44.80 44.41 44.52 19403664
20051205 44.34 44.71 44.34 44.58 7934671
20051206 44.55 44.88 44.51 44.56 7750051
20051207 44.63 44.76 44.09 44.27 8811262
20051208 44.24 44.63 44.01 44.25 6975368
20051209 44.28 44.63 44.28 44.50 6807626
20051212 44.48 44.66 44.10 44.17 7737941
20051213 44.40 45.60 44.40 45.41 13018617
20051214 45.40 46.34 45.24 46.28 12114584
20051215 45.83 45.90 45.02 45.79 13436815
20051216 45.94 46.14 44.63 45.10 23944314
20051219 45.13 45.67 44.83 45.45 9077048
20051220 45.02 45.55 44.82 45.18 7008994
20051221 45.21 45.63 45.21 45.42 7830960
20051222 45.23 45.62 45.21 45.62 7472413
20051223 45.65 45.94 45.15 45.70 5041302
20051227 45.53 45.76 45.37 45.48 6112949
20051228 45.48 45.64 45.30 45.44 7295909
20051229 45.35 45.52 45.11 45.34 5163695
20051230 45.14 45.45 44.93 44.93 7638094
20060103 45.25 45.69 44.78 45.62 12550432
20060104 45.64 45.89 45.45 45.71 8691704
20060105 45.56 45.85 45.49 45.56 11512797
20060106 45.59 45.64 45.39 45.52 11370693
20060109 45.37 45.86 45.37 45.86 9940499
20060110 45.71 45.72 45.46 45.68 11019103
20060111 45.75 45.85 45.48 45.84 11325214
20060112 45.78 45.80 45.33 45.34 8519581
20060113 45.34 45.73 45.32 45.72 9207558
20060117 45.37 45.69 45.34 45.52 6827208
20060118 45.62 45.82 45.52 45.76 8577252
20060119 45.23 45.92 45.23 45.63 10343862
20060120 45.63 45.67 45.07 45.11 13452290
20060123 45.11 45.44 44.95 44.95 12100983
20060124 45.23 45.36 44.68 45.13 10467209
20060125 45.31 45.60 45.10 45.60 11452961
20060126 45.82 46.01 45.70 45.87 8984349
20060127 46.33 46.64 46.05 46.59 15063113
20060130 46.12 46.56 45.98 46.12 10141788
20060131 45.98 46.29 45.93 46.19 13267526
20060201 46.09 46.81 46.06 46.65 13892083
20060202 46.59 46.91 46.51 46.52 12513081
20060203 46.32 46.83 46.26 46.55 10021518
20060206 46.47 46.72 46.09 46.63 6409443
20060207 46.38 46.65 46.10 46.26 8210672
20060208 46.33 46.64 46.19 46.38 8687777
20060209 46.37 46.68 46.26 46.50 8003726
20060210 46.51 46.63 46.37 46.56 7443021
20060213 46.47 46.54 46.23 46.36 6665626
20060214 46.44 46.79 46.39 46.67 10158841
20060215 46.60 46.99 46.57 46.88 10995089
20060216 46.81 47.44 46.80 47.36 8973066
20060217 47.25 47.60 47.12 47.57 11716068
20060221 47.48 47.57 47.33 47.48 8681238
20060222 47.57 48.35 47.56 48.31 11506429
20060223 48.24 48.42 47.88 47.95 9117441
20060224 47.82 48.14 47.62 47.96 7194147
20060227 48.10 48.27 47.85 47.85 8620334
20060228 47.57 47.74 46.68 46.74 18537994
20060301 46.88 47.15 46.81 46.88 11738763
20060302 46.79 46.81 46.30 46.44 13946192
20060303 46.25 46.92 46.25 46.54 9998438
20060306 46.44 46.76 46.40 46.54 5838224
20060307 46.45 47.23 46.34 47.03 9445170
20060308 46.99 47.83 46.97 47.63 11129720
20060309 47.96 48.35 47.65 47.89 9121544
20060310 47.93 48.70 47.93 48.55 10907515
20060313 48.44 48.74 48.20 48.34 7636889
20060314 46.86 47.33 46.48 46.80 23380208
20060315 47.19 47.19 46.62 46.72 12582961
20060316 46.64 46.69 46.01 46.32 16014375
20060317 46.32 46.33 45.90 46.09 22333294
20060320 46.31 46.31 45.79 46.16 9011019
20060321 46.18 46.58 45.97 46.04 8859207
20060322 45.78 46.48 45.78 46.40 7500464
20060323 46.22 46.33 45.58 45.74 11753252
20060324 45.67 45.98 45.22 45.81 11373722
20060327 45.53 45.72 45.44 45.46 10309371
20060328 45.23 45.45 44.84 44.87 18095636
20060329 44.80 45.22 44.45 45.03 15938469
20060330 44.87 45.31 44.77 44.95 10795451
20060331 44.95 45.47 44.91 44.95 14329953
20060403 44.99 45.52 44.99 45.14 10402971
20060404 45.10 45.61 45.06 45.23 11377440
20060405 45.20 45.31 44.88 44.94 11444884
20060406 44.90 45.17 44.64 44.84 8471855
20060407 44.84 45.19 44.66 44.67 9478508
20060410 44.69 44.77 44.42 44.57 9172447
20060411 44.67 44.69 43.75 44.06 17237590
20060412 43.91 44.07 43.89 44.00 11348078
20060413 43.99 44.20 43.95 44.14 8786122
20060417 43.83 44.04 43.48 43.70 16899602
20060418 43.63 43.96 43.55 43.80 14342904
20060419 43.67 43.98 43.19 43.97 16420722
20060420 44.04 44.54 43.74 44.12 19871066
20060421 44.00 44.51 43.91 44.18 15399352
20060424 44.04 44.70 44.04 44.39 11875689
20060425 44.62 45.11 44.41 44.91 28523382
20060426 45.14 45.53 45.08 45.49 20234984
20060427 45.33 46.06 45.30 45.78 11255217
20060428 45.72 45.85 45.49 45.65 11371125
20060501 45.82 46.01 45.30 45.39 9314359
20060502 45.22 45.75 45.04 45.57 10824864
20060503 44.11 44.30 43.27 44.09 36672412
20060504 44.10 44.46 43.60 43.81 19665388
20060505 44.11 44.11 43.64 43.71 17093220
20060508 43.93 44.39 43.46 44.18 18684696
20060509 44.20 44.44 44.05 44.31 14612604
20060510 44.46 44.50 44.11 44.18 12263453
20060511 44.43 44.43 43.53 43.64 15784693
20060512 43.76 43.78 43.14 43.14 17709868
20060515 42.89 43.68 42.39 43.58 14703903
20060516 43.60 44.12 43.54 43.95 14644865
20060517 43.57 43.85 43.33 43.39 12854598
20060518 43.29 43.55 43.04 43.05 9910732
20060519 43.13 43.13 42.15 42.47 20741462
20060522 42.32 42.73 42.31 42.57 11741547
20060523 42.59 43.13 42.40 42.73 12121150
20060524 42.79 43.24 42.50 42.99 12749528
20060525 43.24 43.35 43.02 43.34 10306274
20060526 43.29 43.37 42.91 43.24 8215079
20060530 42.96 43.15 42.61 42.65 8888852
20060531 42.80 42.89 42.35 42.55 14822106
20060601 42.62 42.75 42.37 42.73 8850853
20060602 42.64 42.78 42.19 42.31 10937457
20060605 42.19 42.38 41.62 41.71 10131837
20060606 41.65 41.96 41.37 41.85 11717447
20060607 42.04 42.45 41.69 41.75 10761491
20060608 41.96 43.21 41.80 42.93 19230574
20060609 42.76 43.13 42.44 42.70 9848633
20060612 42.80 43.07 42.47 42.59 7554058
20060613 42.60 43.33 42.43 42.45 13274750
20060614 42.35 43.08 42.18 43.00 11166341
20060615 43.11 43.20 42.33 43.04 10899714
20060616 43.05 43.29 43.00 43.15 13757382
20060619 43.90 43.92 42.90 43.03 14329910
20060620 43.31 43.79 43.02 43.59 14508044
20060621 43.54 44.07 43.49 43.78 11095189
20060622 43.63 43.85 43.54 43.80 7806149
20060623 43.57 44.04 43.53 43.71 8820505
20060626 43.71 43.92 43.34 43.91 7163489
20060627 43.33 43.92 43.29 43.72 9354780
20060628 43.72 43.93 43.53 43.74 8272842
20060629 44.11 44.70 43.78 44.69 13157311
20060630 44.70 44.85 43.60 43.60 26973858
20060703 43.93 44.24 43.93 44.15 5856492
20060705 43.68 44.03 43.64 43.86 11662362
20060706 43.89 44.51 43.87 44.27 9200491
20060707 44.27 44.51 44.11 44.31 8714798
20060710 44.25 44.80 44.25 44.69 8640969
20060711 44.53 44.97 44.53 44.90 7783324
20060712 44.90 44.96 44.32 44.40 9002465
20060713 44.40 44.54 44.23 44.34 11743077
20060714 44.14 44.20 43.33 43.65 11423915
20060717 43.63 44.05 43.56 43.78 7864039
20060718 43.64 43.85 43.37 43.77 9082670
20060719 44.01 44.83 43.77 44.67 10066176
20060720 44.49 44.94 44.30 44.64 7288924
20060721 44.83 44.94 44.10 44.22 10162546
20060724 44.44 44.94 44.28 44.87 5683844
20060725 44.64 45.15 44.34 44.86 8497869
20060726 44.68 44.77 44.41 44.69 9159657
20060727 44.83 44.94 44.48 44.51 7066130
20060728 44.85 45.13 44.68 44.80 7464547
20060731 44.49 44.68 44.22 44.32 9597763
20060801 44.16 44.22 43.93 44.11 7418898
20060802 45.72 46.45 45.32 45.97 22453618
20060803 46.10 47.07 45.84 46.88 15686237
20060804 46.99 47.13 46.60 46.88 10003281
20060807 46.64 46.90 46.40 46.84 8086772
20060808 47.12 47.32 46.75 47.10 11817206
20060809 47.16 47.30 46.84 46.95 7122558
20060810 47.00 47.55 46.99 47.52 10967115
20060811 47.31 47.67 47.15 47.52 10261580
20060814 47.53 47.91 47.03 47.13 10232415
20060815 47.51 47.81 47.40 47.66 8806128
20060816 47.62 47.76 47.50 47.65 8375504
20060817 47.43 47.82 47.43 47.59 8355342
20060818 47.59 47.65 47.14 47.62 8705320
20060821 47.55 48.05 47.54 47.93 6716152
20060822 47.89 48.25 47.88 48.15 8269623
20060823 48.03 48.46 47.89 48.04 6018098
20060824 48.01 48.41 47.96 48.15 6779300
20060825 47.97 48.24 47.96 48.00 5697032
20060828 47.65 48.28 47.49 48.09 7923449
20060829 48.11 48.41 47.92 48.26 6265112
20060830 48.46 48.92 48.42 48.70 11155799
20060831 48.56 48.92 48.54 48.82 8260746
20060901 48.89 48.97 48.70 48.82 5239905
20060905 48.50 48.65 48.26 48.55 7974297
20060906 48.55 48.63 48.22 48.45 5827639
20060907 48.81 48.92 48.37 48.52 9096889
20060908 49.16 49.16 48.18 48.22 7260647
20060911 48.18 48.97 48.18 48.83 11603162
20060912 48.83 49.04 48.70 48.78 7134984
20060913 48.76 48.78 47.65 47.76 14021940
20060914 47.36 48.08 47.18 47.92 11360460
20060915 48.18 48.70 48.03 48.03 22246294
20060918 47.89 48.09 47.66 47.71 8465788
20060919 47.57 48.05 47.48 48.03 9279613
20060920 48.18 48.72 47.92 48.60 8873461
20060921 48.74 48.91 48.45 48.69 12559515
20060922 48.62 48.89 48.53 48.74 8616557
20060925 48.56 49.29 48.55 49.12 10324982
20060926 48.92 49.41 48.82 49.27 11341439
20060927 49.27 49.56 49.18 49.47 10514553
20060928 49.22 49.33 48.83 49.10 11893923
20060929 49.00 49.44 48.88 48.88 9171069
20061002 48.89 49.14 48.81 48.93 6000473
20061003 48.81 49.29 48.81 49.13 11190163
20061004 48.96 50.10 48.91 49.95 19077346
20061005 49.86 50.27 49.85 50.09 10454702
20061006 49.80 49.93 49.46 49.75 8967930
20061009 49.51 49.71 49.48 49.56 4923149
20061010 49.38 49.46 48.93 49.46 9751069
20061011 49.12 49.42 48.99 49.27 6120175
20061012 49.34 49.58 49.15 49.22 7521735
20061013 49.02 49.04 48.62 49.00 9114388
20061016 48.75 49.08 48.50 48.93 6647932
20061017 48.73 49.27 48.71 49.09 8475552
20061018 49.26 49.80 49.14 49.61 9485493
20061019 49.37 49.58 49.25 49.54 6598297
20061020 49.72 49.84 49.26 49.68 10095157
20061023 49.36 50.30 49.34 50.15 9279202
20061024 49.93 50.07 49.67 49.84 8680011
20061025 49.92 50.25 49.79 50.03 7458034
20061026 50.01 50.46 49.85 50.33 8107820
20061027 50.18 50.60 50.05 50.38 9050831
20061030 50.38 50.74 50.29 50.57 11086239
20061031 49.31 50.35 49.31 50.24 18771004
20061101 50.09 50.43 49.58 49.96 11206607
20061102 49.80 50.24 49.74 50.15 10286560
20061103 50.15 50.32 50.01 50.25 6937322
20061106 50.11 50.53 50.03 50.38 11922508
20061107 50.38 51.03 50.26 50.81 9837135
20061108 50.83 51.00 50.68 50.76 12295977
20061109 50.61 50.72 50.08 50.57 10349142
20061110 50.69 50.72 50.21 50.49 8695656
20061113 50.54 50.56 50.05 50.13 7611964
20061114 50.07 50.24 49.73 50.09 9966840
20061115 50.03 50.30 49.92 50.03 7014161
20061116 50.15 50.57 49.93 50.34 6106226
20061117 50.33 50.62 50.17 50.61 7884622
20061120 50.65 50.70 50.43 50.48 5835208
20061121 50.29 50.49 50.14 50.14 6453452
20061122 50.15 50.44 49.98 50.44 5121705
20061124 50.44 50.52 50.25 50.35 2886818
20061127 50.07 50.21 49.56 49.80 9062817
20061128 49.69 50.22 49.37 49.99 9016007
20061129 49.89 50.12 49.61 50.10 7277482
20061130 49.96 50.12 49.56 49.77 11370505
20061201 49.94 50.01 49.31 49.69 8332911
20061204 50.00 50.37 49.73 50.26 8937780
20061205 50.26 50.69 50.17 50.34 7601996
20061206 50.38 50.57 50.16 50.57 6999903
20061207 50.68 50.76 50.47 50.57 8831039
20061208 50.49 50.87 50.38 50.64 5924286
20061211 50.49 50.75 50.41 50.62 4868225
20061212 50.66 50.77 50.29 50.49 8860184
20061213 50.51 50.68 50.13 50.25 7699149
20061214 50.17 50.55 50.15 50.21 7381700
20061215 50.32 50.91 50.23 50.81 14563038
20061218 50.74 50.94 50.45 50.85 7279248
20061219 50.50 51.08 50.49 51.03 7699906
20061220 50.96 51.10 50.74 51.10 5649609
20061221 50.96 51.12 50.66 50.76 7654105
20061222 50.91 50.92 50.53 50.57 5539839
20061226 50.46 50.94 50.41 50.87 5072119
20061227 51.04 51.18 50.92 51.06 6619999
20061228 50.86 51.22 50.82 51.10 4923110
20061229 51.01 51.30 50.80 50.94 5578953
20070103 50.50 51.25 50.49 51.15 12261280
20070104 50.99 51.12 50.53 50.76 10991358
20070105 50.62 50.72 50.20 50.33 12501007
20070108 50.40 50.55 50.11 50.44 13964982
20070109 50.24 50.57 50.02 50.31 13656617
20070110 50.15 50.99 50.13 50.91 10269653
20070111 50.85 51.36 50.80 51.23 8318528
20070112 51.04 51.52 51.04 51.52 9972896
20070116 51.45 51.52 51.30 51.52 13118241
20070117 51.93 52.35 51.64 52.05 14319668
20070118 51.96 52.28 50.71 52.19 10899383
20070119 52.31 52.80 52.19 52.63 11604586
20070122 52.52 52.58 51.89 52.34 11709186
20070123 52.56 52.56 51.99 52.27 7237374
20070124 52.20 52.35 51.84 52.17 7994438
20070125 52.05 52.15 51.51 51.70 8539413
20070126 51.76 51.88 51.37 51.65 8575828
20070129 51.95 52.20 51.63 51.67 11876822
20070130 51.29 51.60 50.71 51.44 15072714
20070131 51.37 51.89 51.05 51.66 11217955
20070201 51.68 52.15 51.51 52.03 10199956
20070202 52.23 52.27 51.84 52.03 8010636
20070205 51.86 52.10 51.71 51.88 7997452
20070206 51.88 51.97 51.35 51.44 10475583
20070207 51.62 51.72 51.25 51.35 8472735
20070208 51.06 51.56 51.05 51.44 7262614
20070209 51.44 51.62 51.14 51.31 6595082
20070212 51.25 51.44 51.02 51.09 10063335
20070213 51.09 51.56 51.02 51.53 11105318
20070214 51.64 51.82 51.46 51.67 7495296
20070215 51.60 52.08 51.60 51.76 6497137
20070216 51.68 52.16 51.60 51.82 10244282
20070220 51.56 51.82 51.25 51.67 11554232
20070221 51.56 51.76 51.22 51.52 7101758
20070222 51.35 51.55 51.21 51.53 7938182
20070223 51.59 51.71 51.33 51.62 6952455
20070226 51.49 51.76 51.22 51.32 8218958
20070227 51.21 51.55 48.78 48.78 20753266
20070228 49.77 50.78 49.57 50.56 21692658
20070301 49.97 51.06 49.97 50.71 14120388
20070302 50.45 50.74 49.93 50.30 11646652
20070305 50.04 50.65 49.90 50.00 12437494
20070306 50.17 50.23 49.73 50.12 15032782
20070307 50.01 50.21 49.39 49.44 13338587
20070308 49.61 49.76 49.27 49.62 11297315
20070309 49.69 49.93 49.37 49.50 11545442
20070312 49.45 49.69 49.36 49.45 7508732
20070313 49.18 49.47 48.69 48.71 14165845
20070314 48.86 49.05 48.12 48.87 13212514
20070315 49.02 49.41 48.78 49.30 15961250
20070316 49.49 49.50 48.96 49.06 15517861
20070319 49.15 49.49 49.14 49.36 7090457
20070320 49.36 49.65 49.22 49.60 8182668
20070321 49.65 50.17 49.49 50.14 10752214
20070322 50.57 50.89 50.33 50.85 18447292
20070323 50.59 50.95 50.53 50.81 8892391
20070326 50.65 50.90 50.39 50.89 9407481
20070327 50.61 50.78 50.30 50.39 10094728
20070328 50.55 50.55 49.90 50.18 9162619
20070329 50.56 50.57 50.09 50.38 6738483
20070330 50.26 50.49 49.37 50.30 10708390
20070402 50.35 50.45 49.89 50.19 8141983
20070403 50.35 50.52 49.96 50.09 14327579
20070404 50.25 50.37 50.05 50.21 12215737
20070405 50.02 50.31 50.02 50.17 8103056
20070409 50.19 50.49 50.03 50.38 9657240
20070410 50.36 50.60 50.26 50.34 8230385
20070411 50.34 50.35 49.97 50.20 11427155
20070412 50.19 50.64 50.09 50.59 9505803
20070413 50.59 50.59 50.28 50.47 8222348
20070416 50.57 50.81 50.40 50.75 10766906
20070417 50.63 51.03 50.59 50.89 15501285
20070418 50.69 50.89 50.48 50.78 10427112
20070419 50.78 51.12 50.57 50.66 11101049
20070420 50.96 50.97 50.56 50.81 23548462
20070423 50.81 50.97 50.61 50.67 8481023
20070424 50.55 50.76 49.99 50.75 12691900
20070425 50.73 51.05 50.71 50.87 9145516
20070426 50.66 50.83 50.38 50.44 11445570
20070427 50.38 50.62 50.14 50.43 12169379
20070430 50.74 51.85 50.73 51.57 24031176
20070501 50.62 50.65 50.15 50.42 23534776
20070502 50.62 50.62 49.90 49.94 24350246
20070503 50.15 50.21 49.52 49.65 22192058
20070504 49.85 50.02 49.45 49.98 15524800
20070507 50.14 50.28 49.65 49.79 15141416
20070508 49.51 49.62 49.25 49.45 20703854
20070509 49.25 49.86 49.18 49.66 13137454
20070510 49.66 49.69 48.88 49.24 17617676
20070511 49.38 49.53 49.18 49.37 10588638
20070514 49.45 49.57 49.30 49.42 10933059
20070515 49.42 50.36 49.42 49.70 18552158
20070516 49.89 50.94 49.74 50.70 19743396
20070517 50.49 50.92 50.26 50.74 12598969
20070518 50.85 51.59 50.65 50.83 20522902
20070521 50.69 50.82 50.46 50.66 12112808
20070522 50.46 50.70 50.29 50.45 12090080
20070523 50.47 50.79 50.46 50.53 9598084
20070524 50.74 50.77 50.31 50.34 11203676
20070525 50.69 50.76 50.33 50.42 11789741
20070529 50.38 51.10 50.37 50.97 12353078
20070530 50.77 51.13 50.63 51.13 12882947
20070531 51.05 51.18 50.70 50.89 10758851
20070601 50.89 51.07 50.42 50.83 11271486
20070604 50.82 50.85 50.33 50.60 14337933
20070605 50.52 51.03 50.50 50.82 16834424
20070606 50.73 50.93 50.58 50.60 12367814
20070607 50.14 50.26 49.74 49.90 26450242
20070608 49.94 50.61 49.79 50.50 19317178
20070611 50.29 50.62 50.25 50.49 10139817
20070612 50.21 50.45 49.78 49.78 12991843
20070613 49.88 50.30 49.66 49.94 19370252
20070614 49.88 50.13 49.73 49.98 13865509
20070615 50.18 50.29 49.85 50.10 21423916
20070618 50.05 50.05 49.42 49.46 19037944
20070619 49.50 49.58 48.93 49.50 24093242
20070620 49.50 50.04 49.50 49.60 23128414
20070621 49.67 49.97 49.33 49.55 16425939
20070622 49.55 49.62 48.84 48.87 24626482
20070625 48.93 49.27 48.73 48.91 14599558
20070626 49.01 49.32 48.84 49.00 18462370
20070627 48.97 49.20 48.77 49.19 13082257
20070628 49.33 49.49 48.89 49.13 11533861
20070629 49.21 49.41 48.65 49.00 14966832
20070702 49.13 49.49 49.13 49.44 12324106
20070703 49.21 49.57 49.21 49.48 6358553
20070705 49.59 49.59 49.17 49.38 14836582
20070706 49.25 49.35 49.13 49.23 10236599
20070709 49.23 49.38 49.17 49.26 15077477
20070710 49.28 49.41 48.85 48.87 15832006
20070711 48.89 49.38 48.76 49.30 15056372
20070712 49.30 50.44 49.30 50.39 21928934
20070713 50.12 50.45 49.85 50.18 14993682
20070716 49.94 50.85 49.81 50.57 16076023
20070717 50.48 50.82 50.19 50.19 17205320
20070718 50.25 50.72 49.94 50.40 13742137
20070719 50.31 50.84 50.31 50.56 10821716
20070720 50.12 50.64 50.01 50.05 15160063
20070723 50.16 51.30 50.16 51.01 11893046
20070724 50.39 51.84 50.37 50.70 18371074
20070725 50.67 51.19 50.40 50.72 16866468
20070726 50.18 51.38 50.17 50.38 27397718
20070727 50.21 51.06 50.17 50.59 20955456
20070730 50.34 51.17 49.97 50.95 18481846
20070731 50.78 50.88 49.72 49.81 19212168
20070801 49.54 51.13 49.52 50.86 18409198
20070802 50.77 51.21 50.44 50.97 14751127
20070803 50.93 51.28 50.20 50.63 25254810
20070806 50.73 52.34 50.69 52.34 23077874
20070807 51.72 52.98 51.72 52.53 23877616
20070808 52.62 52.95 52.02 52.47 17118932
20070809 51.54 53.75 51.54 52.32 24266558
20070810 51.79 53.06 51.76 52.66 21402888
20070813 52.50 52.66 51.54 51.76 19098664
20070814 51.72 51.90 51.15 51.31 13571758
20070815 51.50 52.18 51.01 51.12 15103684
20070816 50.35 52.17 50.35 51.56 28079734
20070817 52.26 52.70 51.67 52.62 24783658
20070820 52.46 52.99 52.12 52.35 11821020
20070821 52.06 52.33 51.71 51.91 12102668
20070822 52.25 52.43 51.85 52.13 11922105
20070823 52.33 52.49 51.97 52.37 13302031
20070824 52.59 53.11 52.42 53.09 10551617
20070827 52.88 52.94 52.27 52.53 9679228
20070828 52.46 52.65 51.70 52.10 13446829
20070829 52.25 52.55 51.94 52.44 11021899
20070830 52.19 52.59 51.95 52.35 10303747
20070831 52.45 52.83 52.25 52.59 10422590
20070904 52.37 52.78 52.25 52.70 10938821
20070905 52.65 52.87 52.29 52.71 11149436
20070906 52.45 53.37 52.41 53.24 13802490
20070907 52.90 53.41 52.66 52.72 14270165
20070910 52.78 53.23 52.69 53.07 10956703
20070911 53.38 53.95 53.03 53.94 15463692
20070912 53.87 54.27 53.58 54.20 11910556
20070913 54.21 54.53 54.08 54.32 10614081
20070914 53.95 54.64 53.90 54.60 10331812
20070917 54.35 54.99 54.16 54.72 12768415
20070918 54.99 55.62 54.67 55.31 19233404
20070919 55.52 55.56 54.84 55.39 18670480
20070920 55.15 55.82 55.12 55.55 11232639
20070921 56.10 56.32 55.55 55.88 19975152
20070924 55.82 56.37 55.64 56.21 14427133
20070925 55.89 56.64 55.89 56.25 12226106
20070926 56.30 56.96 56.09 56.78 13028579
20070927 56.78 56.89 56.23 56.45 10703121
20070928 56.33 56.76 56.30 56.64 12104903
20071001 56.72 57.17 56.69 57.10 14281342
20071002 57.05 57.17 56.65 56.96 11631640
20071003 56.95 57.07 56.55 56.70 10801101
20071004 56.53 57.23 56.53 57.04 14522754
20071005 57.09 57.43 56.84 57.04 12773755
20071008 56.41 57.11 56.41 56.94 7509123
20071009 57.32 57.46 56.77 57.24 10253577
20071010 57.29 57.78 57.28 57.50 9586712
20071011 57.70 57.96 57.50 57.79 11430090
20071012 57.92 57.98 57.66 57.74 10196204
20071015 57.70 57.90 56.91 57.17 10224642
20071016 57.16 57.62 56.80 57.03 11968425
20071017 57.17 57.33 56.89 57.13 14648692
20071018 57.09 57.46 57.05 57.38 9984307
20071019 57.46 57.89 57.14 57.30 19746066
20071022 57.13 57.55 57.06 57.51 11171688
20071023 57.60 57.75 57.17 57.67 9520674
20071024 57.59 57.85 57.16 57.76 12475966
20071025 57.63 58.01 57.57 57.74 12858785
20071026 57.94 58.07 57.55 58.06 11516695
20071029 58.23 58.42 57.94 58.13 14185430
20071030 56.27 56.57 54.95 55.80 31879992
20071031 56.12 56.56 55.87 56.26 17478314
20071101 56.02 56.53 55.51 55.51 18664954
20071102 55.88 56.45 55.73 56.28 14146134
20071105 56.15 57.39 56.15 56.79 15742778
20071106 56.97 57.17 56.70 57.03 10792206
20071107 57.00 57.44 56.03 56.18 14672047
20071108 56.45 57.47 55.92 57.33 17839880
20071109 57.09 57.46 56.89 56.99 14703557
20071112 57.00 57.85 56.93 57.27 13337865
20071113 57.67 58.07 57.27 57.92 15155328
20071114 58.25 58.47 57.62 57.89 14713814
20071115 57.78 58.66 57.71 58.13 14136372
20071116 58.64 59.28 58.39 59.23 18715742
20071119 58.97 59.31 58.49 58.93 14010208
20071120 59.06 59.76 58.64 59.25 15781085
20071121 59.12 59.72 58.34 58.48 12828634
20071123 58.98 59.01 58.51 58.96 5674938
20071126 59.08 59.52 58.20 58.42 16880978
20071127 58.84 59.58 58.49 59.18 16175643
20071128 59.07 59.92 58.69 59.81 16853300
20071129 59.74 60.13 59.36 60.01 9735932
20071130 60.37 60.37 59.36 59.89 17033464
20071203 59.89 60.09 59.25 59.50 11166004
20071204 59.26 59.72 59.11 59.31 11350617
20071205 59.60 59.95 59.00 59.73 11964759
20071206 59.71 60.08 59.47 60.03 10465858
20071207 60.08 60.55 59.93 59.98 9505228
20071210 60.02 60.37 59.95 60.15 8058721
20071211 60.36 60.62 59.69 59.76 16419199
20071212 60.41 60.84 60.07 60.43 16863926
20071213 60.25 60.69 59.97 60.21 13059710
20071214 60.18 60.29 59.76 59.80 16864914
20071217 59.67 59.84 59.15 59.27 16396215
20071218 59.60 59.60 58.69 58.95 13261623
20071219 58.90 59.58 58.80 59.06 10094408
20071220 59.38 59.47 59.08 59.23 9097448
20071221 59.41 60.15 59.35 59.95 19989622
20071224 59.91 60.24 59.64 59.84 3493315
20071226 59.80 60.05 59.70 59.92 7950227
20071227 59.72 60.10 59.58 59.80 8527915
20071228 59.93 60.28 59.74 60.09 8202433
20071231 60.09 60.10 59.26 59.42 9881497
20080102 59.55 59.55 58.16 58.52 15143836
20080103 58.60 59.34 58.27 58.52 13793837
20080104 58.02 59.07 58.02 58.28 12417518
20080107 58.46 58.81 58.19 58.66 14724564
20080108 58.83 59.73 58.27 58.82 21215804
20080109 58.70 59.56 58.32 58.70 18381486
20080110 58.32 58.95 58.32 58.66 16113117
20080111 58.51 58.51 56.66 56.79 22300004
20080114 57.31 57.37 56.66 56.88 16244224
20080115 56.65 57.29 56.03 56.41 15644664
20080116 56.32 56.90 55.93 55.99 18364674
20080117 56.08 56.49 55.19 55.36 18603318
20080118 55.63 55.84 54.25 54.62 22100116
20080122 52.21 53.62 51.09 52.97 31519374
20080123 51.03 54.09 51.03 53.88 22732566
20080124 54.20 54.32 53.15 53.80 14786975
20080125 54.36 54.36 53.10 53.12 15983885
20080128 53.30 53.44 52.79 53.10 15821838
20080129 53.33 53.36 52.58 52.61 15594259
20080130 52.62 53.62 52.54 52.94 15079594
20080131 51.88 53.64 51.88 53.21 24440452
20080201 53.80 54.23 53.23 53.72 14958612
20080204 54.14 54.51 53.80 53.80 12716634
20080205 53.73 53.93 52.85 52.90 17545586
20080206 52.88 53.24 52.71 53.12 17015920
20080207 52.93 53.96 52.93 53.49 19915062
20080208 53.31 53.48 52.75 52.88 11398618
20080211 52.79 53.71 52.65 53.68 12704093
20080212 54.03 54.82 53.75 54.62 13656457
20080213 54.81 55.10 54.31 54.49 13587975
20080214 54.61 54.86 53.89 54.19 13465517
20080215 54.19 54.41 53.80 53.92 14452799
20080219 54.44 54.44 53.76 53.93 12791633
20080220 53.80 53.87 53.37 53.82 13331871
20080221 53.90 53.95 53.51 53.65 14669558
20080222 53.84 54.01 53.15 53.85 13696170
20080225 53.78 54.64 53.72 54.23 14605994
20080226 54.09 55.24 53.97 55.05 13843709
20080227 54.61 55.01 54.50 54.66 14470873
20080228 54.30 54.58 54.18 54.47 13707973
20080229 54.13 54.46 53.71 53.83 18000006
20080303 53.80 54.00 53.30 53.97 14223376
20080304 53.64 53.88 53.30 53.72 20286984
20080305 53.92 54.62 53.72 54.25 14378292
20080306 54.09 54.40 53.94 54.10 12243156
20080307 53.78 53.96 53.41 53.52 16910308
20080310 53.48 53.62 53.34 53.49 16935142
20080311 53.53 54.29 53.53 54.22 17421284
20080312 54.20 55.01 54.20 54.53 11853776
20080313 54.36 55.01 54.16 54.79 19925636
20080314 55.07 55.07 53.68 54.28 23708906
20080317 53.68 55.02 53.68 54.53 20983244
20080318 55.14 55.75 54.62 55.75 18050046
20080319 55.91 56.02 55.13 55.15 18557826
20080320 55.71 56.44 55.31 56.42 20314892
20080324 56.69 56.93 56.17 56.91 12417867
20080325 56.92 56.92 56.38 56.56 13009499
20080326 56.38 56.85 56.17 56.64 10366091
20080327 56.68 57.02 56.38 56.45 14630584
20080328 56.57 56.97 56.42 56.48 9137829
20080331 56.58 57.08 56.04 56.99 16900102
20080401 57.27 57.91 56.81 57.86 14250179
20080402 57.80 57.85 57.15 57.32 12552374
20080403 57.10 57.42 56.76 57.32 11778531
20080404 57.32 57.68 56.97 57.42 12492006
20080407 57.72 57.72 57.02 57.35 11637632
20080408 56.94 57.48 56.88 57.46 10755717
20080409 57.06 57.18 56.64 57.10 14065878
20080410 57.01 57.50 56.89 57.08 11872956
20080411 56.73 57.32 56.73 56.93 14584478
20080414 57.03 57.30 56.74 57.03 11162925
20080415 57.25 57.26 56.77 57.12 10578670
20080416 57.82 57.82 56.42 56.66 23836582
20080417 56.21 56.24 55.05 55.26 25689386
20080418 55.58 55.62 54.69 54.95 22427542
20080421 54.73 55.64 54.59 55.46 12832102
20080422 55.22 55.42 54.93 55.19 16074387
20080423 55.52 55.52 54.60 54.95 17340764
20080424 54.85 55.21 54.63 54.67 15421456
20080425 55.03 55.03 54.13 54.44 16717172
20080428 54.50 54.72 54.01 54.16 22208226
20080429 54.16 54.28 53.82 53.91 20253956
20080430 54.85 56.03 54.70 54.85 26723002
20080501 54.83 55.20 54.41 54.83 16495902
20080502 54.89 55.05 54.28 54.64 16247247
20080505 54.56 54.72 54.17 54.52 12461076
20080506 54.16 54.71 54.16 54.52 12004721
20080507 54.47 54.83 53.74 53.82 15948471
20080508 54.07 54.20 53.73 53.92 12325013
20080509 53.68 53.82 53.25 53.34 11927460
20080512 53.52 53.78 53.17 53.46 13645668
20080513 53.58 54.09 53.37 53.77 13377087
20080514 53.93 54.39 53.47 53.58 16143214
20080515 53.40 54.29 53.27 54.28 14519992
20080516 54.35 54.78 54.33 54.60 15019746
20080519 54.41 54.78 54.32 54.69 11225996
20080520 54.50 54.64 53.78 53.87 14586251
20080521 54.05 54.05 53.18 53.31 14242365
20080522 53.43 53.83 53.22 53.68 10561206
20080523 53.48 53.78 53.25 53.39 10287613
20080527 53.48 53.58 53.10 53.23 13327088
20080528 53.43 53.51 52.97 53.06 12463888
20080529 53.07 53.78 52.97 53.55 12895060
20080530 53.60 54.09 53.43 54.03 11933572
20080602 53.92 53.92 53.12 53.46 12200686
20080603 53.55 53.69 53.13 53.51 13957647
20080604 53.99 54.45 53.66 54.36 15392238
20080605 54.45 54.66 54.07 54.54 13184301
20080606 54.27 54.30 53.38 53.47 20005668
20080609 53.46 54.14 53.35 54.05 15871576
20080610 53.69 54.93 53.69 54.53 16874506
20080611 54.34 54.66 54.00 54.15 15427202
20080612 54.32 54.60 54.04 54.36 14595909
20080613 54.62 54.65 54.05 54.36 13375865
20080616 54.19 54.32 53.80 53.91 14920113
20080617 53.96 54.20 53.78 53.82 10049961
20080618 53.65 53.95 53.10 53.17 14072928
20080619 53.13 53.64 52.93 53.09 14112781
20080620 52.88 53.24 51.62 51.67 26236940
20080623 51.89 52.03 51.32 51.48 12845182
20080624 51.39 51.75 51.06 51.42 13657893
20080625 51.65 52.40 51.40 51.94 15755929
20080626 51.71 52.25 50.90 50.92 18635624
20080627 50.87 51.22 49.48 49.48 26617500
20080630 49.64 50.19 49.44 49.74 18310076
20080701 49.53 50.72 49.12 50.70 23301132
20080702 50.68 51.49 50.43 51.28 23076194
20080703 51.29 52.26 51.28 52.08 14120239
20080707 52.20 52.20 51.21 51.46 22881206
20080708 51.26 52.32 51.26 52.07 22178520
20080709 52.29 52.87 51.87 52.19 19013496
20080710 52.11 52.61 51.83 52.53 21703460
20080711 52.29 52.59 51.68 51.90 26700630
20080714 52.27 52.66 52.04 52.29 18263254
20080715 51.00 55.14 50.74 52.64 30998534
20080716 52.46 52.81 52.17 52.59 23668732
20080717 52.65 52.75 52.02 52.59 19290998
20080718 52.65 52.65 52.06 52.41 18804190
20080721 52.62 52.62 52.19 52.38 11919652
20080722 52.39 53.26 52.29 52.76 16027074
20080723 52.89 53.45 52.53 53.26 13673588
20080724 53.26 53.64 53.02 53.10 13475197
20080725 53.19 53.48 52.89 53.06 13367072
20080728 53.00 53.05 52.39 52.54 15306522
20080729 52.64 54.00 52.52 53.95 20070836
20080730 53.86 54.95 53.86 54.80 16580942
20080731 54.34 54.69 53.71 53.90 17061552
20080801 54.10 54.31 53.27 53.46 13542866
20080804 53.60 54.74 53.42 54.18 15377593
20080805 54.50 56.05 54.18 55.95 24763348
20080806 55.93 56.07 55.39 55.78 15796244
20080807 55.83 56.14 55.21 55.54 13320784
20080808 55.16 57.52 54.98 57.31 18364886
20080811 57.31 57.53 55.21 57.15 13173661
20080812 56.98 58.05 56.88 57.90 17464046
20080813 57.80 57.82 56.96 57.29 13000661
20080814 57.25 58.01 56.89 57.38 11477553
20080815 58.02 59.25 57.38 58.94 21400776
20080818 58.70 59.26 58.47 58.66 15197182
20080819 58.46 59.03 58.15 58.21 14983118
20080820 58.18 58.24 57.35 57.87 13340709
20080821 57.48 57.71 57.03 57.54 11811769
20080822 57.68 59.10 57.68 58.94 14421232
20080825 58.71 58.80 57.55 57.73 11533802
20080826 57.64 57.91 57.27 57.49 10245047
20080827 57.35 57.82 57.11 57.67 10093064
20080828 57.91 58.61 57.46 58.45 9848750
20080829 58.20 58.51 57.40 57.43 11625770
20080902 57.91 58.80 57.74 58.01 13673831
20080903 57.96 58.85 57.77 58.79 12676042
20080904 58.57 58.87 57.92 57.98 14940719
20080905 57.94 58.50 57.40 58.26 14066970
20080908 58.71 59.66 58.70 59.57 20071442
20080909 58.98 59.64 58.83 59.17 22526736
20080910 59.14 60.53 59.11 59.59 23140862
20080911 59.10 60.22 58.92 60.15 19681706
20080912 59.54 60.29 59.54 60.21 13823870
20080915 59.54 60.56 59.38 59.38 23992258
20080916 58.87 60.09 58.69 59.26 26029992
20080917 59.00 59.28 58.31 58.39 30766120
20080918 58.62 60.05 57.95 58.70 34233904
20080919 59.73 59.88 56.10 57.91 34700300
20080922 57.63 57.95 55.77 56.01 18221772
20080923 56.09 57.32 55.21 55.38 18385418
20080924 55.50 56.69 55.32 56.58 15858933
20080925 56.81 57.78 56.01 56.39 21276614
20080926 55.82 57.14 55.82 56.66 16300181
20080929 56.10 57.21 54.33 54.94 28414458
20080930 55.31 57.55 55.19 57.36 28067120
20081001 57.08 58.80 57.08 58.66 21576448
20081002 58.37 59.22 58.05 58.80 26525426
20081003 58.46 59.10 57.68 58.46 27849776
20081006 57.43 58.00 55.17 56.45 31483634
20081007 56.82 57.36 54.39 54.53 28984484
20081008 54.14 56.80 53.06 54.41 45304348
20081009 54.44 54.80 49.96 50.11 36559204
20081010 48.37 51.86 45.21 49.03 57238092
20081013 50.76 52.62 50.21 52.10 30400196
20081014 53.96 54.23 51.49 52.76 35783980
20081015 52.09 52.59 48.26 49.24 28679304
20081016 49.31 51.24 47.02 50.84 33558424
20081017 49.92 52.51 49.25 50.82 23799334
20081020 51.48 52.78 50.29 52.61 20211398
20081021 52.24 52.92 51.56 51.82 15476971
20081022 50.85 50.98 48.34 48.68 42179424
20081023 48.98 50.78 47.40 50.18 31180278
20081024 47.13 49.98 46.90 48.77 32077206
20081027 48.07 50.12 47.22 47.52 28350064
20081028 48.38 52.59 47.28 52.38 43021788
20081029 52.20 53.00 49.21 50.52 37450812
20081030 51.63 52.60 50.90 52.25 44061524
20081031 52.15 53.79 51.99 53.46 51454604
20081103 53.61 54.05 53.07 53.35 60965064
20081104 54.09 55.07 53.93 54.73 56318540
20081105 54.18 54.78 52.86 52.86 86715240
20081106 53.06 54.23 51.81 52.48 59688000
20081107 52.77 53.70 52.54 53.42 22939882
20081110 54.23 54.49 53.04 53.80 19504392
20081111 53.55 53.75 52.38 52.87 19623782
20081112 52.60 52.60 50.95 51.24 31401914
20081113 51.12 55.35 50.42 53.89 54185468
20081114 53.74 54.67 51.33 52.28 51018332
20081117 52.19 53.46 50.87 51.78 27855002
20081118 51.57 53.42 50.33 53.22 42876324
20081119 52.92 53.56 51.45 51.58 28181302
20081120 51.09 52.54 48.87 49.15 37800288
20081121 49.74 52.46 48.29 52.26 41280684
20081124 52.55 53.84 51.92 53.58 31478812
20081125 53.46 54.22 44.54 52.34 27575542
20081126 51.17 52.35 50.86 52.32 18290582
20081128 52.22 53.47 52.22 53.31 9377792
20081201 52.79 52.85 49.99 50.11 24663966
20081202 51.03 51.07 49.16 50.90 24436052
20081203 50.13 52.30 50.12 52.09 24104320
20081204 51.59 52.13 50.18 50.74 21632034
20081205 50.37 52.13 49.21 51.88 26630810
20081208 52.20 53.02 51.38 51.77 25222886
20081209 51.33 51.57 49.17 49.53 25859790
20081210 49.93 50.25 48.47 48.97 17771016
20081211 47.86 49.59 47.63 48.53 22763152
20081212 48.32 49.07 47.26 48.82 20302092
20081215 48.17 49.58 48.17 49.17 14764675
20081216 49.62 51.15 49.36 51.04 21474376
20081217 50.52 50.85 49.71 50.28 19458400
20081218 50.53 51.50 49.29 49.96 20758040
20081219 50.37 51.34 49.50 49.85 28063602
20081222 50.44 50.44 49.08 50.08 13770328
20081223 50.18 50.53 49.43 49.56 12850584
20081224 49.66 50.28 49.60 50.03 4872869
20081226 50.20 50.53 49.78 50.14 5378674
20081229 50.35 50.35 49.23 49.87 10365138
20081230 50.12 50.92 50.05 50.63 12080287
20081231 50.82 51.53 50.59 51.21 13091535
20090102 51.10 52.16 50.58 52.02 13442701
20090105 51.62 51.72 51.02 51.65 17290078
20090106 51.77 52.15 50.95 51.50 16178032
20090107 50.80 51.08 50.23 50.60 14987760
20090108 50.46 50.74 49.70 50.04 13892252
20090109 50.23 50.37 49.50 49.59 13089604
20090112 49.50 50.05 49.45 49.65 13729405
20090113 49.67 49.94 48.89 49.26 19063534
20090114 48.92 49.02 47.40 47.93 19445242
20090115 47.29 47.62 46.85 47.60 22703518
20090116 48.11 48.25 47.32 47.82 22820614
20090120 47.86 48.42 47.41 47.57 21728244
20090121 48.55 48.55 47.12 48.02 21823134
20090122 47.87 48.02 46.94 47.52 22936786
20090123 47.17 47.22 46.37 46.71 25254954
20090126 46.67 47.48 46.39 47.02 20417464
20090127 47.12 47.87 46.88 47.30 14340690
20090128 47.97 48.70 47.47 48.53 21269904
20090129 48.21 49.22 48.02 48.57 17442372
20090130 47.13 47.42 45.25 45.46 42089432
20090202 45.05 45.36 43.55 44.25 23288622
20090203 44.62 45.12 43.83 44.97 17859782
20090204 45.32 45.42 43.55 43.81 17694112
20090205 43.62 44.71 43.49 44.48 21251084
20090206 44.56 45.43 44.26 45.05 18386638
20090209 44.95 45.03 43.94 44.16 16090046
20090210 44.00 44.60 42.52 42.92 26996998
20090211 43.21 43.30 42.43 42.68 19665000
20090212 42.49 42.88 41.67 42.78 21600882
20090213 42.85 43.11 42.32 42.62 13959364
20090217 41.71 42.49 41.11 41.80 24974924
20090218 41.58 42.69 41.50 42.50 20085406
20090219 42.96 43.42 42.57 42.65 16187746
20090220 41.91 42.84 41.54 41.92 23441944
20090223 42.12 42.12 40.70 40.79 18137176
20090224 41.11 41.86 40.85 41.52 17961676
20090225 41.37 42.11 41.06 41.64 20872394
20090226 41.79 41.88 40.79 40.85 16311338
20090227 40.59 40.97 39.84 40.18 24871950
20090302 39.47 39.98 39.04 39.10 22816190
20090303 39.48 39.94 38.69 38.90 23414014
20090304 39.15 40.04 38.93 39.47 18820470
20090305 38.75 39.05 37.48 37.87 23335854
20090306 38.26 38.87 37.23 38.13 23439426
20090309 37.79 38.04 36.65 36.85 20291832
20090310 37.13 37.70 37.01 37.68 24737328
20090311 38.03 38.16 37.34 37.60 16058519
20090312 37.45 38.29 37.14 38.19 16441284
20090313 38.46 39.27 38.09 39.17 16669529
20090316 39.52 40.38 39.35 39.89 18199510
20090317 40.00 40.16 39.55 40.02 13763606
20090318 39.83 40.67 39.20 40.06 20028224
20090319 40.24 40.39 38.54 38.63 19383770
20090320 38.83 39.16 37.97 38.03 30638122
20090323 38.46 39.87 38.37 39.82 19513476
20090324 39.56 40.22 39.12 39.27 14575528
20090325 39.79 40.54 39.37 40.09 18312194
20090326 40.27 40.73 39.63 40.68 19487582
20090327 40.22 40.90 40.15 40.52 12469780
20090330 40.07 40.12 38.85 39.44 15281720
20090331 39.67 39.90 39.17 39.28 16599880
20090401 39.00 40.44 38.61 40.22 20504014
20090402 40.64 41.95 40.64 41.23 21961950
20090403 41.33 41.50 40.64 41.40 17741464
20090406 41.26 41.68 40.80 41.42 12401690
20090407 41.23 41.23 40.48 40.61 11749443
20090408 40.71 40.88 39.94 40.43 11309496
20090409 41.02 41.12 40.35 41.03 17701304
20090413 40.78 40.90 40.00 40.07 15474481
20090414 40.02 40.07 39.19 39.42 18096656
20090415 39.77 40.76 39.75 40.67 17000388
20090416 41.04 42.33 40.97 42.07 19579648
20090417 42.67 43.34 42.39 43.09 25968100
20090420 43.02 43.35 42.23 42.32 18514186
20090421 42.39 43.10 41.29 42.85 15109338
20090422 42.88 42.88 41.68 41.73 15908493
20090423 41.94 41.94 41.02 41.50 14094611
20090424 41.65 41.98 41.25 41.66 13458765
20090427 41.29 42.41 41.29 42.04 11414196
20090428 41.86 42.22 41.44 41.81 10702168
20090429 41.99 42.89 41.92 42.42 13547903
20090430 42.26 42.26 40.60 41.60 29215844
20090501 41.73 41.86 40.85 41.65 14129434
20090504 42.04 42.94 41.81 42.90 15004999
20090505 42.71 42.90 41.66 41.89 14617668
20090506 42.07 42.79 41.99 42.78 17746978
20090507 42.91 43.91 42.59 43.20 16304025
20090508 43.75 43.91 43.07 43.39 15946169
20090511 43.26 43.37 42.26 42.38 16516171
20090512 42.41 43.21 42.07 42.86 16376285
20090513 42.52 43.09 42.16 42.88 13357387
20090514 42.93 43.45 42.70 42.74 13199198
20090515 43.27 43.27 42.38 42.63 16781918
20090518 42.89 44.27 42.84 44.19 16717502
20090519 44.23 45.02 43.98 44.55 18083204
20090520 45.22 46.08 45.07 45.45 18973386
20090521 45.00 45.00 44.18 44.61 13341936
20090522 44.65 45.22 44.56 44.62 8040175
20090526 44.54 45.52 44.32 45.25 12976712
20090527 45.20 45.25 43.40 43.57 17230338
20090528 43.97 44.32 43.00 44.25 19742582
20090529 44.27 44.32 43.33 43.70 17986340
20090601 44.22 45.14 44.06 44.90 14841105
20090602 44.79 45.54 44.73 45.19 14170912
20090603 44.91 45.30 44.51 45.28 15026748
20090604 45.23 45.32 44.57 44.89 11869509
20090605 45.07 45.39 44.53 44.75 12539820
20090608 44.54 45.08 44.25 44.71 12659621
20090609 44.46 44.51 43.96 44.10 13793684
20090610 44.33 44.54 43.39 43.82 15548498
20090611 43.79 44.38 43.71 43.76 12909918
20090612 43.65 44.40 43.53 44.22 12304142
20090615 44.07 44.07 42.97 43.19 14449733
20090616 43.42 43.42 42.10 42.15 18685414
20090617 42.18 42.70 42.07 42.08 15089976
20090618 42.13 43.21 42.08 43.05 15449972
20090619 43.15 43.31 42.27 42.61 23225468
20090622 42.35 42.80 42.25 42.54 15441177
20090623 42.51 42.76 42.40 42.53 12612081
20090624 42.56 42.89 42.12 42.53 14736161
20090625 42.43 43.78 42.17 43.48 16310086
20090626 43.30 43.78 42.95 43.54 29865476
20090629 43.69 44.09 43.42 43.95 10577495
20090630 43.95 43.95 42.70 43.00 17106854
20090701 43.31 44.20 43.15 43.75 17012488
20090702 43.58 43.61 42.69 43.00 18079400
20090706 42.70 44.11 42.51 43.90 19064544
20090707 43.74 44.12 43.44 43.68 15962094
20090708 43.77 44.43 43.37 44.29 20084986
20090709 44.30 44.38 43.90 44.10 13843719
20090710 43.90 44.17 43.70 43.94 11014267
20090713 43.80 44.71 43.79 44.58 14605545
20090714 44.65 45.24 44.38 45.05 15233309
20090715 45.11 46.05 45.01 45.98 18019144
20090716 45.98 46.65 45.86 46.45 15001195
20090717 46.50 47.05 46.22 47.05 15860359
20090720 47.13 47.14 46.40 46.75 12984437
20090721 47.07 47.27 43.75 46.69 13230099
20090722 46.78 46.95 46.35 46.54 11790837
20090723 46.59 47.12 46.48 46.78 17702822
20090724 47.19 47.41 46.93 47.36 10270070
20090727 47.40 47.48 46.94 47.31 8096451
20090728 47.16 47.46 46.88 47.25 9600475
20090729 47.12 47.81 47.12 47.60 11397263
20090730 47.98 48.34 47.44 47.69 14109364
20090731 47.66 48.13 47.01 47.08 14931649
20090803 47.46 47.49 46.65 47.16 13235790
20090804 47.00 47.43 46.90 47.04 12955996
20090805 45.58 45.94 45.22 45.72 25131446
20090806 45.64 45.72 43.37 43.64 35036240
20090807 43.97 44.80 43.64 44.13 19236322
20090810 44.03 44.34 43.75 44.25 13870366
20090811 44.20 44.34 44.04 44.04 10957587
20090812 44.10 44.52 43.98 44.17 11965693
20090813 44.35 44.39 43.89 44.36 12364338
20090814 44.57 44.79 43.99 44.42 14230926
20090817 44.37 44.60 44.20 44.28 13422555
20090818 44.44 44.66 44.17 44.48 9836761
20090819 44.33 44.98 44.33 44.78 14328789
20090820 44.89 45.07 44.65 44.97 9988390
20090821 45.33 45.60 44.95 45.44 15649586
20090824 45.60 45.73 44.93 45.24 13891707
20090825 45.34 45.79 45.09 45.29 14952518
20090826 45.30 45.63 45.19 45.26 11060402
20090827 45.21 45.29 44.70 45.00 12256335
20090828 45.04 45.28 44.66 45.11 10610232
20090831 44.95 45.90 44.79 45.89 18118680
20090901 45.67 45.83 44.84 44.97 17007406
20090902 44.91 45.14 44.74 44.78 10464499
20090903 44.91 44.97 44.54 44.84 10754079
20090904 44.77 44.95 44.66 44.83 8875700
20090908 45.33 45.97 45.13 45.97 18481128
20090909 45.97 46.05 45.40 45.60 13144412
20090910 46.84 47.77 46.80 47.53 31549960
20090911 47.59 47.83 46.99 47.19 14738871
20090914 46.84 47.06 46.69 46.90 13133682
20090915 47.12 47.18 46.55 46.67 13764839
20090916 46.71 47.03 46.32 46.91 15247994
20090917 46.93 47.59 46.90 47.10 12575156
20090918 47.98 48.78 47.92 48.61 30514618
20090921 48.64 48.73 48.13 48.43 13762363
20090922 48.60 48.78 48.31 48.55 13579371
20090923 48.63 49.23 48.47 48.56 17227892
20090924 48.67 49.17 48.60 49.06 16022998
20090925 49.19 49.62 49.12 49.20 15890942
20090928 49.37 49.75 49.20 49.33 10621198
20090929 49.48 49.51 48.99 49.11 8990777
20090930 49.06 49.31 48.63 49.12 16562777
20091001 48.88 48.88 47.87 48.02 18740522
20091002 47.83 48.27 47.66 48.13 15431222
20091005 48.17 48.29 47.51 48.07 12827831
20091006 48.24 48.55 48.17 48.37 14149099
20091007 48.35 48.41 48.14 48.30 8953754
20091008 48.66 49.06 48.46 48.89 15112283
20091009 48.63 48.88 48.60 48.82 7624823
20091012 48.91 49.51 48.70 48.77 9347918
20091013 48.66 48.66 48.20 48.56 13300521
20091014 48.76 48.76 48.37 48.61 9886872
20091015 48.58 48.71 48.23 48.55 13905856
20091016 48.44 48.93 48.43 48.72 14442098
20091019 48.78 49.21 48.53 49.01 9305943
20091020 49.13 49.91 49.09 49.30 13348627
20091021 49.50 49.77 49.05 49.13 13420068
20091022 49.12 49.84 49.03 49.68 12014136
20091023 49.68 49.68 48.89 49.26 12651281
20091026 49.27 49.45 48.35 48.63 12231433
20091027 48.61 49.07 48.43 48.87 12208381
20091028 48.69 49.50 48.69 48.91 18304262
20091029 50.75 51.26 50.34 50.88 31055592
20091030 50.57 50.88 49.45 49.57 25020090
20091102 49.90 50.41 49.57 50.38 17247386
20091103 49.95 50.35 49.74 50.06 14160186
20091104 50.37 50.99 50.16 50.45 15417861
20091105 50.63 51.82 50.49 51.68 19107100
20091106 51.42 52.45 51.28 52.16 18732770
20091109 52.29 52.90 51.99 52.86 16748318
20091110 52.63 53.29 52.53 52.87 17691340
20091111 52.87 53.22 52.57 53.18 11512845
20091112 53.08 53.09 52.32 52.39 16578530
20091113 52.39 52.86 52.16 52.65 13799781
20091116 52.98 53.57 52.92 53.22 14676104
20091117 53.14 53.57 53.05 53.25 13494255
20091118 53.15 53.37 52.76 53.34 14022226
20091119 53.12 53.23 52.57 53.11 10885412
20091120 52.98 53.17 52.54 52.81 14455414
20091123 53.16 53.81 53.09 53.61 12381913
20091124 53.64 53.80 53.31 53.67 11431988
20091125 53.79 54.25 53.58 53.73 9636397
20091127 52.89 53.63 52.64 53.39 7249648
20091130 53.30 53.84 53.09 53.28 14489232
20091201 53.51 54.14 53.50 53.76 11187310
20091202 53.78 54.17 53.71 54.00 10559175
20091203 53.92 54.15 53.34 53.46 11519281
20091204 53.97 54.10 53.20 53.50 13222664
20091207 53.32 53.61 53.02 53.39 10470478
20091208 53.10 53.24 52.64 52.87 13069024
20091209 52.92 53.34 52.73 53.19 10669754
20091210 53.28 53.71 53.05 53.19 11737045
20091211 53.23 53.71 53.16 53.28 10452341
20091214 53.45 53.91 53.32 53.85 11158290
20091215 53.58 53.69 52.89 53.09 13375837
20091216 53.31 53.56 53.09 53.12 11551460
20091217 52.98 53.09 52.59 52.63 12852430
20091218 52.97 52.98 51.63 52.60 26735292
20091221 52.69 52.86 52.33 52.39 11175024
20091222 52.25 52.56 52.15 52.39 8400370
20091223 52.18 52.43 51.93 52.40 6588632
20091224 52.34 52.54 52.17 52.37 3928185
20091228 52.57 52.69 51.95 52.34 8051316
20091229 52.27 52.88 52.26 52.63 8520310
20091230 52.45 52.89 52.27 52.45 6630289
20091231 52.57 52.58 51.75 51.81 6953249
20100104 52.22 52.40 51.81 52.23 10754590
20100105 52.24 52.37 51.79 52.25 10121072
20100106 52.08 52.10 51.70 52.00 11594287
20100107 51.77 51.87 51.48 51.72 10499498
20100108 51.58 51.73 51.33 51.65 9904829
20100111 51.34 51.51 50.43 51.45 17288458
20100112 51.87 52.44 51.70 52.04 15751002
20100113 52.16 52.81 52.05 52.57 19855176
20100114 52.49 52.76 52.45 52.63 10694561
20100115 52.64 52.87 51.65 51.98 18451234
20100119 51.96 52.84 51.96 52.75 13547614
20100120 52.48 52.54 51.73 52.03 13427914
20100121 52.13 52.44 51.17 51.51 16611957
20100122 51.43 52.24 50.97 51.91 20567672
20100125 52.36 52.49 51.77 52.19 13512725
20100126 51.79 52.46 51.64 52.24 15195252
20100127 52.04 52.49 51.60 52.34 17692436
20100128 53.08 54.49 53.00 53.09 31287418
20100129 53.29 53.57 52.91 52.98 19828648
20100201 53.24 53.57 52.94 53.36 14996699
20100202 53.30 54.26 53.07 54.14 20541532
20100203 54.00 54.11 53.68 53.92 12876869
20100204 53.54 53.66 52.77 52.85 16621484
20100205 52.58 52.88 52.01 52.76 17246304
20100208 52.56 52.94 52.34 52.51 13281526
20100209 52.83 53.37 52.51 53.16 13276066
20100210 53.14 53.24 52.69 53.08 11449127
20100211 52.87 53.50 52.74 53.33 12063489
20100212 53.16 53.48 52.75 53.16 18807654
20100216 53.88 54.11 53.67 54.08 15420758
20100217 54.05 54.20 53.80 54.10 16711873
20100218 53.99 54.66 53.67 54.56 20574410
20100219 54.46 54.86 54.24 54.61 12661122
20100222 54.82 54.98 54.48 54.59 11240815
20100223 54.42 54.93 54.16 54.41 13881831
20100224 54.42 55.05 54.34 54.99 14881332
20100225 54.42 54.97 54.23 54.83 11717504
20100226 54.87 54.98 54.35 54.47 12362654
20100301 54.62 54.91 54.36 54.66 9002365
20100302 54.85 54.97 54.52 54.84 9299090
20100303 54.79 55.00 54.60 54.70 10001169
20100304 54.79 55.22 54.58 54.80 9991874
20100305 54.82 54.90 54.27 54.82 11735512
20100308 54.70 54.80 54.25 54.39 13120616
20100309 54.29 54.66 54.27 54.48 8249864
20100310 54.42 54.48 54.11 54.23 11401028
20100311 54.02 54.38 53.80 54.37 11673704
20100312 54.51 54.70 54.28 54.50 9409461
20100315 54.39 54.83 54.39 54.83 8916740
20100316 54.85 55.00 54.59 54.68 10385726
20100317 54.90 55.11 54.54 55.10 11775362
20100318 55.00 55.20 54.79 54.85 10302193
20100319 54.95 55.09 54.67 54.95 20282914
20100322 54.67 55.17 54.67 54.98 11209098
20100323 55.03 55.59 54.79 55.54 13718481
20100324 55.37 55.43 54.64 54.75 13630416
20100325 55.04 55.19 54.73 54.76 9530521
20100326 54.81 55.03 54.57 54.82 12350339
20100329 54.85 55.12 54.73 54.85 9499734
20100330 54.85 55.06 54.66 54.79 7102813
20100331 54.68 54.80 54.38 54.46 9519601
20100401 54.63 54.83 54.40 54.54 12262739
20100405 54.56 54.99 54.48 54.88 9968057
20100406 54.73 54.73 54.23 54.32 12840621
20100407 54.15 54.23 53.55 53.80 16315813
20100408 53.75 54.10 53.47 53.85 9827479
20100409 53.86 54.23 53.80 53.99 10626685
20100412 53.75 54.21 53.72 53.97 10647249
20100413 53.88 54.52 53.86 54.23 13046377
20100414 54.16 54.42 53.98 54.39 8929171
20100415 54.25 54.35 53.98 54.23 13145595
20100416 54.05 54.65 53.91 54.10 14602383
20100419 54.07 54.44 53.97 54.42 11093963
20100420 54.63 54.65 54.25 54.39 13047539
20100421 54.41 54.79 54.33 54.77 11453658
20100422 54.66 54.86 54.42 54.73 9727680
20100423 54.64 54.78 54.40 54.69 9820276
20100426 54.61 55.09 54.57 55.04 10761106
20100427 54.43 55.00 54.26 54.32 14929082
20100428 54.34 55.04 54.13 54.79 15091881
20100429 54.02 54.62 52.76 53.95 31477812
20100430 54.24 54.64 53.87 53.91 18180470
20100503 54.14 54.50 53.64 54.37 11248697
20100504 54.04 54.24 53.39 53.52 13146423
20100505 53.45 54.27 53.34 53.91 13386694
20100506 53.70 54.36 34.15 52.69 32928200
20100507 52.57 53.08 52.04 52.31 27643390
20100510 53.40 54.38 53.05 54.14 18459942
20100511 53.81 54.62 53.76 54.10 14293360
20100512 53.87 54.76 53.86 54.66 12687787
20100513 54.57 55.01 54.41 54.43 12863955
20100514 54.44 54.82 53.91 54.24 16892300
20100517 54.65 55.06 54.35 54.97 16900832
20100518 54.99 55.47 54.76 54.83 18300606
20100519 54.73 55.16 54.48 54.83 18364248
20100520 54.18 54.24 53.41 53.44 26939180
20100521 52.39 53.67 52.36 53.65 26704788
20100524 53.28 53.76 52.91 53.26 14664028
20100525 52.17 53.01 52.08 52.95 21042048
20100526 52.80 53.09 52.33 52.42 20098142
20100527 52.80 53.06 52.57 52.87 17251784
20100528 52.87 53.50 52.78 52.99 16085823
20100601 52.81 53.55 52.49 53.05 17687938
20100602 53.05 53.63 52.94 53.55 14971053
20100603 53.75 53.90 53.52 53.60 12382260
20100604 53.01 53.01 52.54 52.74 20648668
20100607 52.67 52.97 52.55 52.58 15198296
20100608 52.63 53.98 52.47 53.90 17682288
20100609 54.17 54.30 53.14 53.32 16385009
20100610 53.75 54.03 53.49 53.70 17012666
20100611 53.21 53.26 52.37 52.92 22796234
20100614 53.25 53.53 53.09 53.13 12650893
20100615 53.44 53.72 53.20 53.70 13770736
20100616 53.36 53.55 52.76 53.07 16866012
20100617 53.06 53.62 52.76 53.57 13904476
20100618 53.60 53.72 53.08 53.17 20197870
20100621 53.53 53.59 52.72 53.00 11169836
20100622 52.96 53.47 52.64 52.67 15251792
20100623 52.81 53.40 52.66 53.24 15477421
20100624 52.97 53.24 52.69 52.80 14910524
20100625 52.81 52.90 51.86 51.86 50954524
20100628 52.04 52.86 51.67 52.58 16274212
20100629 52.33 52.51 51.82 52.32 20538678
20100630 52.15 52.51 51.79 52.02 19915288
20100701 51.90 52.29 51.49 51.64 22296208
20100702 51.72 51.95 51.36 51.50 13952668
20100706 51.94 51.98 51.10 51.47 16093779
20100707 51.61 52.83 51.29 52.75 17835858
20100708 52.77 53.75 52.72 53.73 17029498
20100709 53.72 53.72 53.22 53.56 11099046
20100712 53.38 53.91 53.20 53.85 9597583
20100713 54.04 54.51 53.92 54.11 12102674
20100714 53.96 54.46 53.78 54.35 15907119
20100715 54.31 54.55 54.08 54.41 11837384
20100716 54.17 54.36 53.46 53.77 16305226
20100719 53.77 54.03 53.52 53.65 11118416
20100720 53.46 53.88 53.09 53.84 12601663
20100721 53.95 54.04 53.20 53.42 17060846
20100722 53.38 54.13 53.33 53.65 14880079
20100723 53.67 54.16 53.51 54.12 9679893
20100726 53.90 54.70 53.90 54.65 8931388
20100727 54.83 55.39 54.50 55.14 14336918
20100728 54.97 55.18 54.69 54.81 8973944
20100729 54.37 54.53 53.51 53.91 18047872
20100730 53.46 53.79 53.17 53.46 13649615
20100802 54.15 54.28 53.77 54.25 12775729
20100803 52.33 52.62 52.06 52.40 27970060
20100804 52.51 52.95 52.06 52.06 22483878
20100805 52.06 52.62 51.92 52.33 14437473
20100806 52.01 52.48 51.72 52.47 14470992
20100809 52.79 53.17 52.33 52.78 12703659
20100810 52.54 53.62 52.52 53.13 15386747
20100811 52.61 53.01 52.45 52.68 14810868
20100812 52.44 52.87 51.91 52.44 13247850
20100813 52.22 52.97 52.18 52.29 10073079
20100816 52.13 52.62 51.85 52.25 15029711
20100817 52.72 53.25 52.39 52.70 12444433
20100818 52.59 53.38 52.48 53.10 12285534
20100819 52.93 53.00 52.32 52.61 11236963
20100820 52.40 52.60 52.16 52.43 13850155
20100823 52.46 52.79 52.33 52.47 9687787
20100824 52.19 52.47 52.08 52.15 15705002
20100825 52.26 52.36 51.92 52.16 11891548
20100826 52.37 52.37 51.92 52.05 11742259
20100827 52.20 52.38 51.79 52.27 11802890
20100830 52.20 52.37 51.87 51.90 8536372
20100831 51.85 52.23 51.79 52.16 14402811
20100901 52.36 52.49 52.04 52.27 16872318
20100902 52.22 52.71 52.20 52.51 11734708
20100903 52.68 52.89 52.30 52.70 10261607
20100907 52.46 52.84 52.38 52.57 8489011
20100908 52.58 52.89 52.58 52.77 8830946
20100909 53.03 53.05 52.63 52.70 9080334
20100910 52.89 53.00 52.69 52.80 8441536
20100913 53.02 53.10 52.64 52.87 11220261
20100914 52.79 53.27 52.73 53.01 12596697
20100915 52.94 53.68 52.91 53.42 10512824
20100916 53.21 53.42 53.03 53.42 8749037
20100917 53.59 53.73 53.16 53.30 20360540
20100920 53.33 53.84 53.24 53.70 10357129
20100921 53.72 54.07 53.52 53.78 12931082
20100922 53.79 54.20 53.69 54.01 11035165
20100923 53.69 53.83 53.45 53.51 11562654
20100924 53.76 54.03 53.64 53.88 12129381
20100927 53.72 53.93 53.34 53.36 11764795
20100928 53.33 53.44 52.75 52.99 13003953
20100929 52.85 52.99 52.47 52.67 11107350
20100930 52.73 53.02 52.31 52.42 14988070
20101001 52.53 52.77 52.40 52.59 11729561
20101004 52.46 52.75 52.17 52.41 13293838
20101005 52.68 53.24 52.44 53.17 13055890
20101006 53.10 53.31 52.71 53.21 8270740
20101007 53.31 53.45 53.10 53.15 26604148
20101008 53.32 54.20 53.24 54.07 35111576
20101011 54.13 54.38 54.07 54.32 8494273
20101012 54.21 54.35 53.81 54.21 28570878
20101013 54.40 55.01 54.27 54.75 11332257
20101014 54.78 54.93 54.65 54.90 10034298
20101015 55.04 55.07 54.68 54.86 11375156
20101018 54.97 55.53 54.76 55.38 13097645
20101019 55.05 55.56 54.98 55.23 13852557
20101020 55.39 56.04 55.29 55.82 11744065
20101021 56.01 56.36 55.14 55.94 10913061
20101022 55.96 56.11 55.61 55.85 6735903
20101025 56.14 56.21 55.92 55.97 10135981
20101026 55.60 55.88 55.07 55.37 14685502
20101027 55.78 55.80 55.26 55.56 15153453
20101028 55.61 55.99 55.55 55.66 10479735
20101029 55.70 56.24 55.66 56.00 12905882
20101101 56.27 56.50 55.85 56.04 13539806
20101102 56.26 56.62 56.24 56.39 9228461
20101103 56.38 56.69 56.23 56.65 9787345
20101104 56.84 57.26 56.72 57.26 13404484
20101105 57.18 57.26 56.92 57.26 11065298
20101108 57.14 57.19 56.88 57.04 8177332
20101109 57.06 57.20 56.91 57.09 9605592
20101110 56.97 57.08 56.69 56.88 9253891
20101111 56.66 56.89 56.43 56.69 7951190
20101112 56.60 56.83 56.39 56.67 10535590
20101115 56.86 57.18 56.50 56.63 12330196
20101116 56.69 56.70 55.58 55.89 16330028
20101117 55.84 55.93 55.62 55.73 9012196
20101118 56.01 56.61 55.94 56.39 12824598
20101119 56.58 56.59 56.03 56.42 10780123
20101122 56.01 56.19 55.52 55.99 10375860
20101123 55.56 55.61 54.90 55.15 11906633
20101124 55.46 55.47 54.97 55.14 9951957
20101126 54.86 55.05 54.64 54.73 4446213
20101129 54.66 54.82 54.32 54.73 9574372
20101130 54.18 54.31 53.75 53.79 20065800
20101201 54.23 54.91 54.17 54.75 13167330
20101202 54.75 55.05 54.58 54.93 8930457
20101203 55.01 55.05 54.59 54.90 10185365
20101206 54.83 54.90 54.66 54.67 6640655
20101207 54.78 55.17 54.62 54.75 11219011
20101208 54.86 55.21 54.86 55.17 9473108
20101209 55.19 55.47 55.08 55.38 9696412
20101210 55.76 56.19 55.55 55.67 13066860
20101213 55.77 55.95 55.63 55.66 9971597
20101214 55.78 56.11 55.67 55.98 9792795
20101215 56.03 56.30 55.99 56.06 12572345
20101216 56.25 57.04 55.63 56.82 16276558
20101217 56.85 57.29 56.63 57.09 26717808
20101220 57.13 57.53 56.97 57.23 12051945
20101221 57.45 57.59 56.94 57.14 9302139
20101222 56.62 57.23 56.61 57.21 8041442
20101223 57.04 57.51 57.04 57.47 6755656
20101227 57.29 57.35 56.70 56.97 8169044
20101228 57.08 57.11 56.73 57.04 5277104
20101229 57.01 57.08 56.68 56.73 5581352
20101230 56.80 56.81 56.43 56.62 4336548
20101231 56.45 56.77 56.38 56.67 5955076
20110103 56.72 57.16 56.38 57.05 11357058
20110104 56.74 57.22 56.68 57.21 12866034
20110105 56.97 57.34 56.94 57.08 8468523
20110106 56.98 57.06 56.65 56.98 13152004
20110107 56.93 57.14 56.52 56.82 13554905
20110110 56.73 56.84 56.51 56.69 13911034
20110111 56.82 56.90 56.15 56.41 10925889
20110112 56.74 57.26 55.85 57.23 11523486
20110113 57.19 57.70 57.18 57.68 11237970
20110114 57.56 57.84 57.49 57.72 12427600
20110118 57.83 58.08 57.64 57.70 14072466
20110119 57.78 58.28 57.72 57.99 13256260
20110120 58.07 58.48 57.99 58.39 14078107
20110121 58.48 58.52 58.14 58.49 10766493
20110124 58.48 59.19 58.38 59.08 11909280
20110125 59.07 59.41 58.98 59.19 12468108
20110126 59.36 59.38 58.63 58.67 10704964
20110127 57.11 57.24 56.03 56.95 27008468
20110128 56.70 57.09 56.65 56.97 16821652
20110131 57.10 57.11 55.91 56.02 14163300
20110201 56.29 56.45 55.66 55.83 16479638
20110202 55.69 55.86 55.28 55.72 13101425
20110203 55.60 56.02 55.60 55.82 9631256
20110204 55.75 56.54 55.70 56.45 11074361
20110207 56.75 57.50 56.62 57.28 14477367
20110208 57.14 57.46 57.06 57.36 9233461
20110209 57.36 57.57 56.86 57.14 12418299
20110210 57.35 57.49 56.86 57.31 12369955
20110211 56.86 57.65 56.86 57.44 10087537
20110214 57.51 57.57 57.10 57.27 7993987
20110215 57.41 57.41 56.50 56.72 13280489
20110216 56.88 56.89 56.53 56.58 11101294
20110217 56.42 56.98 56.31 56.79 8299151
20110218 56.92 57.13 56.73 57.06 10247669
20110222 56.55 57.12 56.46 56.86 10635096
20110223 56.80 57.15 56.70 56.93 13197211
20110224 57.08 57.14 55.75 55.95 17149128
20110225 55.87 56.00 55.49 55.76 12813277
20110228 55.73 56.12 55.57 55.95 13024908
20110301 56.29 56.48 55.60 55.67 13674001
20110302 55.55 55.76 55.30 55.38 11292303
20110303 55.64 55.86 55.12 55.51 15994960
20110304 55.47 55.67 54.63 55.04 13382924
20110307 55.02 55.13 54.55 54.76 12734732
20110308 54.80 55.24 54.78 55.06 12332768
20110309 55.10 55.28 54.80 55.02 9895852
20110310 54.77 54.95 54.32 54.57 13643124
20110311 54.31 54.75 54.24 54.57 10803230
20110314 54.17 54.48 53.94 54.44 10294886
20110315 53.79 54.01 53.52 53.83 14753795
20110316 53.67 53.70 52.98 53.00 18457006
20110317 53.86 53.86 53.24 53.63 11997966
20110318 54.06 54.19 53.35 53.78 19176192
20110321 54.10 54.59 53.95 54.40 10821035
20110322 54.18 54.50 54.02 54.07 8759263
20110323 53.99 54.21 53.72 54.05 9013153
20110324 54.34 54.38 53.91 54.26 9238194
20110325 54.29 54.47 53.87 54.02 8742359
20110328 54.20 54.43 53.78 53.83 9445093
20110329 53.78 54.50 53.78 54.38 8659420
20110330 54.54 54.99 54.47 54.99 8510444
20110331 54.81 55.02 54.65 54.66 13037642
20110401 54.91 55.28 54.79 55.09 9289806
20110404 55.17 55.31 54.96 55.25 7254967
20110405 55.04 55.25 54.66 54.73 10261305
20110406 54.91 54.97 54.61 54.81 9296455
20110407 54.68 55.15 54.55 55.13 8668998
20110408 55.20 55.22 54.69 54.93 8194124
20110411 55.04 55.46 54.93 55.19 8620203
20110412 55.04 55.90 55.02 55.81 12864325
20110413 55.76 55.97 55.66 55.90 11736526
20110414 55.69 56.34 55.69 56.17 11299515
20110415 56.31 56.98 55.99 56.95 13949077
20110418 56.50 56.93 56.40 56.79 12760763
20110419 56.99 57.08 56.40 56.67 10462343
20110420 57.02 57.09 56.40 56.54 9967072
20110421 56.45 56.57 55.91 56.15 11946016
20110425 55.98 56.25 55.55 56.23 8304785
20110426 56.31 56.79 56.15 56.64 10705528
20110427 56.94 57.41 56.87 57.28 11060726
20110428 56.58 57.79 56.31 57.71 14938228
20110429 57.78 58.25 57.63 58.07 14928952
20110502 58.37 58.56 58.16 58.32 9956956
20110503 58.39 58.87 58.30 58.79 11091461
20110504 58.79 59.50 58.68 59.47 15911571
20110505 59.13 59.40 58.72 58.95 12084363
20110506 59.24 59.36 58.19 58.40 12434516
20110509 58.10 58.51 58.03 58.28 9722030
20110510 58.42 58.96 58.38 58.81 9026195
20110511 58.87 59.16 58.74 58.98 10255698
20110512 59.08 59.94 58.89 59.81 12405681
20110513 59.65 60.23 59.55 59.82 14083465
20110516 59.64 60.22 59.51 59.89 11042844
20110517 59.63 60.59 59.63 60.32 13618979
20110518 60.31 60.40 59.92 60.29 9913704
20110519 60.21 60.36 59.86 60.36 8298842
20110520 60.32 60.49 60.11 60.27 10462683
20110523 59.84 60.15 59.69 59.99 10512753
20110524 59.93 60.17 59.77 59.96 7940977
20110525 59.59 59.80 58.96 59.39 13008306
20110526 59.22 59.32 58.84 59.22 9999091
20110527 59.09 59.70 59.06 59.23 8911302
20110531 59.35 59.95 59.35 59.95 11851225
20110601 59.91 59.94 59.36 59.41 10706326
20110602 59.47 59.50 58.75 59.06 9544998
20110603 58.66 58.89 58.38 58.54 9588250
20110606 58.48 58.73 58.35 58.61 8570873
20110607 58.57 58.64 58.17 58.21 9938515
20110608 58.19 58.20 57.88 58.02 12620377
20110609 58.19 58.56 58.03 58.17 11421609
20110610 58.09 58.20 57.85 57.89 11745162
20110613 57.85 58.32 57.72 57.95 9916833
20110614 58.19 58.36 57.85 57.94 8091745
20110615 57.72 57.73 56.66 57.05 13177180
20110616 57.15 57.56 56.82 57.50 9940527
20110617 57.85 58.27 57.74 57.88 11240217
20110620 57.72 58.42 57.72 58.24 6607087
20110621 58.37 58.37 57.41 57.46 12320965
20110622 57.34 57.65 57.15 57.32 10178358
20110623 57.02 57.02 56.19 56.78 13069441
20110624 56.77 56.82 55.87 56.00 17075470
20110627 56.15 56.59 56.04 56.21 7494261
20110628 56.47 56.67 55.95 56.12 9557404
20110629 56.25 56.28 55.80 55.97 12725546
20110630 56.13 56.95 55.99 56.88 13196292
20110701 56.79 57.66 56.67 57.51 10841559
20110705 57.35 57.71 57.22 57.50 10309121
20110706 57.74 58.11 57.57 57.89 10432731
20110707 58.14 58.28 57.91 58.11 10029155
20110708 58.19 58.26 57.74 58.10 10313256
20110711 57.52 57.93 57.50 57.91 10289674
20110712 57.69 58.21 57.61 57.74 12946278
20110713 58.02 58.18 57.70 57.84 10230999
20110714 57.76 57.98 57.59 57.80 14830265
20110715 57.87 58.02 57.56 58.01 23010638
20110718 57.88 57.97 57.51 57.76 14913305
20110719 57.80 57.97 57.55 57.81 9381154
20110720 57.97 58.13 57.77 57.91 14510443
20110721 58.05 58.50 57.95 58.18 9494044
20110722 58.15 58.40 57.86 57.96 6703608
20110725 57.70 57.72 57.03 57.11 9756548
20110726 57.26 57.46 56.90 56.91 9661213
20110727 56.86 56.94 56.06 56.11 12377154
20110728 56.07 56.32 55.79 55.86 8353570
20110729 55.64 56.09 55.47 55.47 11507055
20110801 56.07 56.21 55.03 55.41 11200542
20110802 55.14 55.34 54.80 54.91 10652032
20110803 54.81 55.02 54.57 54.78 14530729
20110804 54.46 55.03 53.67 53.75 19721170
20110805 55.08 55.39 53.51 54.66 26271798
20110808 54.23 55.34 53.44 53.48 34358984
20110809 54.59 54.94 51.92 54.32 35335724
20110810 54.10 54.21 52.60 52.78 25959632
20110811 52.97 55.11 52.87 54.53 20745246
20110812 54.83 55.68 54.66 55.15 14988337
20110815 55.81 55.89 55.08 55.82 13426172
20110816 55.45 55.81 55.18 55.59 10443182
20110817 55.73 56.04 55.25 55.63 8838560
20110818 54.86 55.27 54.17 54.90 19783360
20110819 54.58 55.49 54.33 54.99 18066774
20110822 55.69 55.85 55.43 55.67 14052613
20110823 55.88 57.03 55.71 56.85 16874752
20110824 56.58 57.17 56.27 57.11 9330866
20110825 57.06 57.26 56.11 56.41 16698050
20110826 56.15 56.52 55.18 56.44 11500293
20110829 56.63 57.09 56.63 56.91 10140659
20110830 56.91 57.63 56.73 57.28 10177685
20110831 57.25 57.69 57.18 57.44 9946553
20110901 57.39 57.96 57.00 57.07 9834368
20110902 56.65 56.89 56.30 56.43 9774395
20110906 55.19 56.43 55.12 56.27 12701958
20110907 56.61 56.88 56.49 56.58 9838248
20110908 56.46 57.58 56.28 56.75 12331814
20110909 56.30 56.39 55.54 55.78 13620057
20110912 55.25 55.86 55.03 55.78 10936375
20110913 55.72 56.02 55.18 55.87 9233313
20110914 56.04 56.79 55.51 56.24 12801173
20110915 56.33 56.63 56.02 56.63 10155736
20110916 57.03 58.36 56.84 58.03 27370148
20110919 57.41 57.82 57.30 57.56 12219186
20110920 57.60 58.35 57.26 57.81 9107604
20110921 58.07 58.15 56.80 56.85 10696485
20110922 55.55 55.85 54.40 55.18 19267884
20110923 54.97 55.27 54.49 55.25 10112724
20110926 55.63 56.64 55.60 56.42 14814739
20110927 56.90 57.72 56.61 57.07 11897375
20110928 57.16 57.62 56.44 56.59 10012179
20110929 57.32 57.78 56.82 57.46 10862213
20110930 57.19 58.09 56.98 56.99 12590993
20111003 57.45 57.93 56.61 56.69 13661517
20111004 56.20 57.27 55.73 57.16 14189407
20111005 57.06 57.41 56.64 57.14 13328177
20111006 56.89 57.43 56.50 57.38 9635051
20111007 57.71 58.09 57.42 57.65 9868289
20111010 58.07 58.47 57.85 58.45 7386917
20111011 57.95 58.49 57.95 58.25 6324929
20111012 58.38 58.94 58.22 58.54 11314057
20111013 58.19 58.45 57.71 58.32 8098161
20111014 58.64 58.79 58.07 58.54 8297589
20111017 58.49 59.04 57.79 57.97 7942743
20111018 57.88 59.17 57.82 58.56 13077091
20111019 58.50 59.40 58.46 58.89 10005213
20111020 59.02 59.37 58.63 59.20 8498015
20111021 59.67 60.30 59.54 60.26 14324045
20111024 59.80 59.92 59.12 59.45 10796803
20111025 59.20 59.45 58.54 58.67 9807399
20111026 59.02 59.12 58.37 59.07 10337397
20111027 59.45 59.72 58.49 59.35 18433736
20111028 58.96 59.14 58.49 58.87 11717374
20111031 58.70 58.96 58.15 58.19 10378742
20111101 57.63 57.84 56.85 57.03 14803243
20111102 57.66 57.79 56.75 57.17 9657855
20111103 57.58 57.77 57.19 57.49 9382300
20111104 57.19 57.47 56.72 57.32 8530783
20111107 57.32 57.81 57.01 57.71 7212713
20111108 57.73 58.51 57.73 58.39 8161103
20111109 58.02 58.05 56.89 57.04 10667382
20111110 57.76 57.89 57.11 57.51 6755507
20111111 57.98 58.33 57.82 58.10 6301819
20111114 57.69 57.79 57.23 57.34 7513229
20111115 57.64 58.11 57.39 57.80 8437978
20111116 57.39 58.10 57.31 57.55 10146950
20111117 57.43 57.89 56.88 57.24 9374493
20111118 57.39 57.75 57.35 57.51 8383219
20111121 56.88 57.27 55.88 56.08 14574310
20111122 55.95 56.61 55.92 56.10 9150178
20111123 55.76 55.94 55.48 55.53 8233896
20111125 55.66 56.19 55.48 55.48 5206305
20111128 56.07 56.80 55.99 56.60 8437318
20111129 56.82 57.25 56.71 56.87 7084282
20111130 57.50 58.74 57.47 58.72 16531677
20111201 58.73 58.92 58.09 58.28 10322443
20111202 58.82 58.99 58.45 58.80 10943707
20111205 59.01 59.06 58.61 58.97 10798123
20111206 58.80 59.11 58.65 58.97 9143470
20111207 58.92 59.57 58.80 59.32 12254520
20111208 59.00 59.11 58.48 58.63 9184375
20111209 58.80 59.27 58.75 59.09 8409389
20111212 58.73 59.04 58.15 58.49 9669181
20111213 58.69 59.41 58.57 58.87 12234068
20111214 58.63 59.07 58.49 58.61 11355061
20111215 58.96 59.30 58.80 59.10 10616252
20111216 59.50 59.69 58.95 59.24 20113458
20111219 59.43 59.65 58.88 59.07 8986120
20111220 59.33 59.94 59.30 59.83 10772722
20111221 59.57 60.02 59.57 60.02 10422945
20111222 59.88 60.24 59.83 60.20 8429731
20111223 60.21 60.65 60.03 60.63 5728607
20111227 60.14 60.89 60.09 60.74 6162832
20111228 60.85 60.89 60.43 60.51 4565468
20111229 60.69 60.91 60.61 60.90 4866644
20111230 60.82 60.90 60.56 60.67 4466835
20120103 60.30 60.93 60.27 60.78 12717664
20120104 60.60 60.82 60.33 60.75 11650519
20120105 60.42 60.61 60.25 60.50 11089622
20120106 60.49 60.60 59.96 60.35 9259806
20120109 60.25 60.70 60.22 60.60 8616440
20120110 60.80 60.81 60.09 60.32 11346485
20120111 60.11 60.30 59.54 59.73 16138356
20120112 60.02 60.02 59.62 59.85 32721494
20120113 59.62 59.87 59.45 59.85 36879016
20120117 59.99 60.49 59.98 60.26 39286772
20120118 60.41 60.62 60.34 60.53 11330653
20120119 60.47 60.73 59.97 60.58 10195929
20120120 60.16 60.73 60.00 60.71 13297819
20120123 60.42 60.45 59.38 59.59 16175536
20120124 59.26 59.36 58.71 59.13 10627696
20120125 59.02 59.72 58.83 59.57 11904778
20120126 59.68 59.93 59.34 59.40 13016375
20120127 58.95 59.56 58.36 58.94 11977648
20120130 58.49 58.49 57.78 57.94 13627153
20120131 58.14 58.26 57.48 57.79 12390761
20120201 58.14 58.39 57.93 57.94 14072774
20120202 58.07 58.33 57.98 58.05 13759258
20120203 58.08 58.54 57.35 57.54 19025326
20120206 57.62 58.31 57.55 58.22 10746383
20120207 58.27 58.59 58.09 58.39 9710492
20120208 58.41 58.47 58.16 58.34 8917647
20120209 58.52 58.76 58.24 58.71 9983646
20120210 58.30 58.65 58.26 58.56 9049315
20120213 58.81 59.02 58.72 58.88 7526352
20120214 58.76 59.11 58.75 59.11 7633584
20120215 59.42 59.53 59.02 59.17 12710495
20120216 59.38 59.95 59.26 59.77 11806818
20120217 60.03 60.08 59.49 59.50 11215893
20120221 59.58 59.65 58.99 59.05 10949830
20120222 58.89 59.32 58.82 59.07 7668274
20120223 58.99 61.02 58.90 60.89 21995548
20120224 61.18 61.37 60.98 61.15 19392512
20120227 61.02 61.46 60.62 61.14 19530072
20120228 61.04 61.87 61.00 61.78 14691952
20120229 61.79 62.12 61.70 61.99 16082157
20120301 61.82 62.05 60.92 61.11 13054446
20120302 61.16 61.31 60.87 61.12 7660310
20120305 61.06 61.39 60.92 61.37 7563441
20120306 60.96 61.50 60.69 61.27 10719984
20120307 61.25 61.48 60.89 61.03 8149675
20120308 61.37 61.47 61.21 61.33 6339594
20120309 61.47 61.47 61.05 61.35 6229088
20120312 61.21 62.13 61.17 62.07 9627477
20120313 62.20 62.24 61.94 62.24 9879686
20120314 62.09 62.29 62.05 62.20 8788270
20120315 62.05 62.14 61.88 62.04 9394031
20120316 62.18 62.20 61.54 61.65 17141392
20120319 61.45 61.86 61.38 61.61 7678528
20120320 61.38 61.83 61.33 61.61 6696854
20120321 61.61 61.75 61.29 61.60 6676564
20120322 61.42 62.12 61.37 61.90 7986263
20120323 61.89 61.91 61.67 61.81 6552204
20120326 61.91 62.18 61.65 61.84 8529298
20120327 61.89 62.09 61.38 61.56 8658129
20120328 61.53 61.70 61.37 61.59 8219272
20120329 61.40 61.56 61.20 61.43 7545987
20120330 61.56 61.86 61.43 61.61 9458174
20120402 61.81 62.26 61.79 61.93 9376249
20120403 61.81 61.97 61.36 61.50 7586022
20120404 61.15 61.93 61.15 61.66 9132985
20120405 61.35 61.86 61.26 61.70 8395666
20120409 61.16 61.54 61.15 61.24 7516534
20120410 61.18 61.33 60.77 60.82 10294217
20120411 61.18 61.35 60.80 60.91 8283852
20120412 60.66 60.84 60.46 60.58 30377686
20120413 60.54 60.96 60.32 60.33 32499212
20120416 60.51 61.51 60.39 61.22 35791568
20120417 61.34 61.60 61.26 61.44 9702965
20120418 61.35 61.60 61.17 61.19 6634456
20120419 61.31 61.34 60.71 61.02 8422829
20120420 61.15 61.98 61.04 61.89 12100589
20120423 61.34 61.42 60.85 61.10 9185674
20120424 61.26 61.42 61.02 61.42 7594967
20120425 61.63 61.93 61.48 61.84 7565767
20120426 61.61 62.07 61.60 61.82 9102675
20120427 60.18 60.33 59.12 59.57 33229900
20120430 58.78 59.31 58.51 58.83 20763618
20120501 58.55 58.92 58.51 58.77 12872037
20120502 58.85 59.27 58.61 59.15 10481002
20120503 59.43 59.87 59.31 59.64 13067071
20120504 59.65 59.86 59.39 59.42 12987672
20120507 58.67 59.63 58.57 59.40 12033379
20120508 59.29 59.57 59.27 59.31 12420094
20120509 59.10 59.43 58.77 58.86 14973819
20120510 59.17 59.48 59.01 59.29 8772209
20120511 59.22 59.30 58.81 58.87 12242908
20120514 58.70 58.94 58.52 58.78 10711950
20120515 58.91 59.37 58.70 58.91 13872736
20120516 59.48 59.91 59.17 59.43 13386286
20120517 59.28 59.53 59.08 59.13 11100395
20120518 59.34 59.40 58.61 58.72 12529672
20120521 58.85 58.98 58.19 58.60 10333780
20120522 58.64 58.75 58.22 58.38 8151302
20120523 58.24 58.29 57.35 57.68 14890310
20120524 57.77 58.22 57.53 57.84 9928135
20120525 57.85 58.43 57.69 57.77 7980607
20120529 57.91 58.27 57.89 58.19 8005811
20120530 57.91 58.14 57.54 57.61 8105762
20120531 57.87 57.89 57.30 57.58 10025815
20120601 57.09 57.26 56.58 56.90 13768134
20120604 57.03 57.04 56.48 56.76 8403018
20120605 56.59 56.70 56.41 56.55 8497452
20120606 56.64 57.21 56.54 57.13 10408311
20120607 57.39 58.09 57.06 58.02 15040994
20120608 58.28 58.42 57.84 58.01 8326865
20120611 58.23 58.30 57.78 57.82 6864055
20120612 57.78 58.03 57.51 58.02 8453102
20120613 57.88 58.03 57.57 57.84 7397343
20120614 58.02 58.64 57.96 58.41 9074658
20120615 58.73 58.86 57.80 58.13 15281244
20120618 57.83 58.01 57.12 57.58 11130143
20120619 57.70 58.01 57.41 57.51 13894587
20120620 56.29 56.29 55.23 55.83 42331928
20120621 55.80 55.91 55.24 55.24 20418656
20120622 55.25 55.74 55.25 55.31 15572010
20120625 55.04 55.40 54.77 54.83 12704911
20120626 54.96 55.08 54.61 54.79 9512755
20120627 54.76 55.47 54.68 55.45 12390130
20120628 55.19 55.74 54.85 55.74 9960046
20120629 56.07 56.64 55.97 56.62 14388825
20120702 56.43 56.63 56.19 56.57 9642778
20120703 56.51 56.76 56.23 56.72 5211079
20120705 56.80 56.95 56.57 56.72 38307712
20120706 56.60 56.75 56.26 56.65 39778528
20120709 56.50 57.13 56.50 56.90 36229404
20120710 57.05 57.22 56.84 57.07 9358934
20120711 57.10 57.10 56.37 56.76 10790807
20120712 58.09 59.41 57.96 58.89 40176060
20120713 59.10 60.78 58.95 60.17 31553776
20120716 59.74 60.09 59.39 59.91 11548336
20120717 59.76 60.46 59.66 60.41 13592462
20120718 60.45 60.74 60.00 60.44 14356881
20120719 60.56 60.68 60.17 60.54 8662559
20120720 60.16 60.54 60.05 60.36 10854473
20120723 60.05 60.35 59.89 60.04 11486771
20120724 60.13 60.21 59.42 59.70 8870715
20120725 59.79 59.97 59.58 59.70 10107213
20120726 60.23 60.70 60.09 60.20 11230570
20120727 60.31 60.86 60.20 60.69 11948661
20120730 60.51 60.88 60.14 60.70 8996081
20120731 60.41 60.60 60.14 60.18 10002652
20120801 60.49 60.58 59.59 59.69 8346518
20120802 59.36 59.66 58.97 59.22 10147643
20120803 60.34 61.45 60.33 61.08 16385573
20120806 60.83 61.77 60.80 61.37 10761066
20120807 61.47 61.96 61.46 61.75 11221025
20120808 61.55 62.29 61.51 62.21 10373708
20120809 62.09 62.41 61.92 62.22 10378642
20120810 62.18 62.26 61.74 62.26 7821784
20120813 62.07 62.24 61.87 61.99 7114310
20120814 62.04 62.47 61.72 62.22 9531003
20120815 62.35 62.40 62.07 62.14 10588621
20120816 62.08 62.48 61.96 62.48 10901231
20120817 62.35 62.76 62.13 62.48 10074611
20120820 62.41 62.52 62.06 62.24 9586018
20120821 62.25 62.61 62.18 62.26 9807687
20120822 62.07 62.35 62.02 62.34 8310807
20120823 62.29 62.32 62.09 62.18 8586310
20120824 62.10 62.64 61.85 62.49 9201556
20120827 62.41 62.82 62.35 62.58 6884491
20120828 62.35 62.68 62.34 62.47 8156164
20120829 62.45 62.64 62.29 62.35 7241177
20120830 62.14 62.42 62.12 62.36 7813205
20120831 62.61 62.90 62.37 62.65 10819191
20120904 62.68 62.91 62.48 62.85 8181044
20120905 62.67 62.98 62.67 62.75 8301691
20120906 63.11 63.64 63.04 63.63 14156447
20120907 63.56 63.97 63.39 63.89 13572837
20120910 63.79 63.95 63.52 63.88 9566607
20120911 63.81 64.01 63.48 63.65 9481135
20120912 63.73 63.96 63.45 63.50 7395391
20120913 63.31 64.32 63.31 64.26 11255450
20120914 64.16 64.55 64.13 64.49 13158348
20120917 64.23 64.57 64.21 64.57 12091078
20120918 64.52 64.98 64.44 64.55 13762869
20120919 64.43 64.88 64.36 64.58 9311693
20120920 64.44 64.94 64.44 64.86 9279306
20120921 64.99 65.11 64.69 64.73 21759672
20120924 64.66 65.13 64.56 65.05 8966482
20120925 64.99 65.25 64.84 64.89 10752808
20120926 64.80 65.13 64.62 64.62 8255899
20120927 64.72 64.86 64.40 64.62 7263591
20120928 64.57 64.73 64.00 64.68 9603605
20121001 64.65 65.06 64.43 64.76 9210564
20121002 64.83 65.01 63.89 64.14 12055474
20121003 64.36 64.84 64.09 64.50 9511807
20121004 64.68 65.07 64.63 64.69 8357028
20121005 65.07 65.13 64.72 64.93 7408046
20121008 64.79 64.79 64.24 64.43 7053290
20121009 64.27 64.60 63.89 64.06 8793930
20121010 64.14 64.28 63.36 63.54 9584731
20121011 63.72 63.77 63.24 63.41 7078706
20121012 63.62 63.84 63.29 63.35 7010822
20121015 63.66 64.24 63.38 64.07 8964659
20121016 64.30 64.58 64.14 64.34 8260510
20121017 64.45 65.47 64.41 65.31 11765394
20121018 65.29 65.34 64.91 65.31 7826684
20121019 65.21 65.33 64.35 64.46 10770425
20121022 64.26 64.45 63.81 64.40 7995490
20121023 63.91 64.05 63.23 63.40 8542223
20121024 63.34 64.28 63.34 64.00 10859775
20121025 65.57 66.59 65.41 65.87 26038634
20121026 65.56 66.15 65.24 65.28 12705902
20121031 65.35 65.76 64.88 65.09 9674620
20121101 65.02 65.35 65.00 65.10 8194399
20121102 65.56 65.59 64.93 65.05 7406529
20121105 65.08 65.08 64.26 64.56 6941274
20121106 64.49 64.87 64.27 64.80 7062641
20121107 64.70 64.75 63.73 63.99 9413166
20121108 63.91 64.01 62.89 62.90 8421920
20121109 62.83 63.42 62.76 63.00 8666567
20121112 63.13 63.36 62.90 63.06 4649676
20121113 62.77 63.55 62.77 62.85 7200175
20121114 62.89 63.05 62.32 62.55 10296555
20121115 62.76 62.99 61.89 62.35 9881612
20121116 62.39 62.96 62.18 62.82 12077266
20121119 62.98 63.85 62.86 63.85 9298076
20121120 63.75 64.39 63.70 64.21 8096327
20121121 64.08 64.40 63.90 64.37 6596322
20121123 64.63 65.44 64.60 65.42 4891026
20121126 65.00 65.40 64.92 65.32 7970813
20121127 65.06 65.32 64.78 64.86 8673588
20121128 64.87 65.56 64.77 65.28 11972600
20121129 65.25 65.62 64.99 65.34 9343176
20121130 65.22 65.71 65.22 65.65 9452735
20121203 65.66 65.74 65.34 65.41 7876145
20121204 65.34 65.67 64.93 65.16 7057429
20121205 65.32 65.70 64.94 65.25 8108879
20121206 65.32 66.03 65.28 65.76 11367471
20121207 65.67 66.43 65.67 66.08 12329040
20121210 65.92 66.20 65.84 66.02 8641465
20121211 66.08 66.72 65.94 66.43 9890122
20121212 66.52 66.74 66.38 66.52 8941210
20121213 66.33 66.41 65.72 65.93 9018115
20121214 65.73 66.25 65.60 65.74 9570591
20121217 65.76 65.95 65.45 65.74 9351366
20121218 65.71 66.07 65.27 65.78 14433004
20121219 65.58 65.80 64.65 65.19 10961037
20121220 65.15 66.04 65.15 65.64 10868922
20121221 65.27 65.64 64.29 64.61 18877070
20121224 64.56 64.58 64.15 64.42 3806708
20121226 64.46 64.48 63.65 63.93 7378767
20121227 63.82 64.08 63.37 63.90 8135896
20121228 63.68 63.84 63.05 63.13 6874901
20121231 62.99 63.90 62.83 63.83 9638986
20130102 64.54 65.24 64.26 65.24 10622999
20130103 65.28 65.34 64.81 64.82 8234925
20130104 64.88 65.03 64.57 64.95 6226480
20130107 64.79 64.79 64.29 64.51 5605395
20130108 64.42 64.62 64.30 64.41 7830832
20130109 64.65 64.97 64.50 64.76 6129897
20130110 64.85 65.14 64.57 65.12 13673641
20130111 65.15 65.15 64.88 65.08 12970015
20130114 65.16 65.78 65.09 65.46 12307553
20130115 65.02 65.77 65.01 65.70 8045058
20130116 65.79 66.06 65.50 65.72 7450260
20130117 65.93 66.30 65.72 66.03 6608584
20130118 66.05 66.34 66.03 66.29 11195754
20130122 66.21 66.32 66.11 66.30 8771913
20130123 66.19 67.01 66.15 67.00 11172330
20130124 66.99 67.15 66.53 66.74 9366584
20130125 68.00 69.42 68.00 69.42 30345802
20130128 69.88 70.35 69.37 69.92 14782345
20130129 69.71 71.38 69.68 71.08 18545670
20130130 70.84 71.54 70.77 71.16 13376704
20130131 70.92 71.33 70.77 71.23 12304377
20130201 71.37 72.00 71.24 71.95 12876784
20130204 71.74 71.84 71.03 71.32 11697151
20130205 71.50 72.68 71.38 71.74 15670447
20130206 71.38 72.21 71.12 72.17 17953850
20130207 72.01 72.43 71.83 72.17 10442603
20130208 72.17 72.48 71.61 71.79 9634059
20130211 71.47 71.95 71.20 71.85 7310139
20130212 71.99 72.32 71.85 72.01 6627260
20130213 72.04 72.58 72.01 72.56 7505443
20130214 72.31 72.95 72.27 72.77 10603405
20130215 72.71 72.94 72.23 72.54 11781139
20130219 72.56 73.71 72.49 73.34 12433103
20130220 73.23 73.47 72.90 73.05 9786736
20130221 72.29 73.17 71.93 73.01 10873307
20130222 73.02 73.16 72.74 72.97 8898107
20130225 73.04 73.61 71.95 71.95 10520050
20130226 72.02 72.39 71.81 72.10 8840813
20130227 71.98 72.93 71.74 72.74 7984999
20130228 72.65 72.89 72.19 72.20 11043921
20130301 71.74 72.71 71.61 72.49 10128914
20130304 72.27 72.67 72.00 72.67 8051683
20130305 72.77 73.35 72.71 73.02 10251836
20130306 72.99 73.40 72.80 73.17 7591331
20130307 73.19 73.44 72.77 72.88 7503439
20130308 72.99 73.17 72.47 73.15 7652634
20130311 73.00 73.35 72.88 73.31 6986004
20130312 73.16 73.40 72.98 73.14 7403518
20130313 73.04 73.07 72.52 72.79 6689829
20130314 72.85 73.42 72.82 73.35 8524486
20130315 73.05 73.34 72.35 72.35 16076988
20130318 71.93 72.55 71.84 72.18 7472207
20130319 72.16 73.15 72.13 73.08 9840547
20130320 73.25 73.75 73.23 73.53 9090773
20130321 73.37 73.61 73.11 73.18 6667883
20130322 73.15 73.40 72.98 73.23 6191914
20130325 73.23 73.56 72.45 72.67 7220875
20130326 73.00 73.45 72.87 73.36 5682920
20130327 72.96 73.08 72.57 73.03 5565379
20130328 72.93 73.13 72.65 73.03 8458646
20130401 72.83 73.78 72.72 73.64 7666561
20130402 73.77 75.01 73.59 74.83 14110862
20130403 74.76 74.95 73.77 74.04 8891248
20130404 74.23 74.85 74.16 74.44 9254107
20130405 73.81 74.29 73.76 74.14 6924384
20130408 74.04 74.76 73.81 74.67 6630953
20130409 74.70 74.77 73.99 74.17 7133300
20130410 74.39 75.34 74.33 75.10 8385737
20130411 75.22 75.94 75.19 75.51 12483854
20130412 75.36 76.45 75.32 75.90 9900689
20130415 75.62 76.62 75.44 75.49 11476840
20130416 75.66 76.02 75.22 75.91 9881908
20130417 75.80 75.95 74.73 74.93 11569058
20130418 74.96 75.99 74.93 75.70 11496887
20130419 76.17 77.43 76.01 77.18 13872403
20130422 77.06 77.33 76.88 77.15 7945432
20130423 77.20 78.23 76.30 78.23 13384090
20130424 75.89 76.00 73.45 73.63 26927608
20130425 74.15 74.15 72.89 73.11 15399669
20130426 73.25 73.72 73.11 73.61 9185042
20130429 74.05 74.45 73.73 74.16 6952963
20130430 74.33 74.36 73.13 73.29 10111705
20130501 73.35 74.25 73.25 73.50 8786703
20130502 73.89 74.74 73.65 74.24 7633899
20130503 74.56 74.91 74.14 74.65 8257959
20130506 74.50 74.85 74.01 74.23 7545915
20130507 74.45 74.66 73.77 74.41 10028330
20130508 74.37 74.95 73.73 74.89 12639684
20130509 75.01 75.32 74.49 74.67 7530413
20130510 74.86 75.22 74.69 75.19 6454804
20130513 74.95 75.39 74.87 75.03 5677295
20130514 75.36 75.87 75.17 75.87 7193139
20130515 75.87 77.33 75.87 77.03 11683483
20130516 76.85 77.08 76.27 76.57 8448173
20130517 76.29 76.55 75.72 76.40 8955445
20130520 76.36 76.36 75.21 75.51 7653905
20130521 75.58 75.63 74.68 75.23 7727644
20130522 75.27 76.07 75.06 75.25 9294184
20130523 74.73 75.53 74.69 75.14 7479926
20130524 78.17 78.62 77.75 78.17 26794270
20130528 78.33 78.41 77.11 77.20 15054435
20130529 76.53 76.62 75.30 75.33 10466471
20130530 75.33 76.26 75.33 75.51 15461677
20130531 75.22 75.24 73.27 73.28 17242732
20130603 73.39 74.18 72.67 74.14 12276539
20130604 74.19 74.92 73.27 73.87 11919050
20130605 73.59 73.71 73.16 73.19 9245583
20130606 73.09 73.48 72.40 73.34 11626398
20130607 73.93 74.74 73.77 74.23 8211349
20130610 74.17 74.68 73.76 74.53 9391700
20130611 74.16 75.18 73.94 74.58 7102851
20130612 75.08 75.32 73.97 74.09 8205797
20130613 74.03 75.13 73.65 74.88 7256300
20130614 74.94 75.22 74.15 74.50 7149671
20130617 74.72 75.87 74.71 75.38 7709000
20130618 75.37 75.64 75.14 75.46 6338434
20130619 75.47 75.87 74.08 74.10 7776664
20130620 73.71 73.83 71.70 71.84 16293548
20130621 72.80 74.02 72.26 73.92 21006996
20130624 73.47 73.92 72.21 73.11 13159211
20130625 73.61 73.74 72.84 73.22 8284564
20130626 73.73 74.08 73.53 73.89 7674016
20130627 74.43 74.83 74.06 74.15 15430254
20130628 74.11 74.41 73.42 73.50 10333237
20130701 73.53 74.90 73.51 74.49 7016961
20130702 74.42 75.05 74.19 74.89 10713665
20130703 74.74 75.18 73.92 75.01 5593186
20130705 75.32 75.44 74.26 74.79 7609284
20130708 74.98 75.50 74.95 75.19 11669866
20130709 75.49 76.28 75.49 75.97 11999598
20130710 76.04 76.47 75.71 76.19 7188321
20130711 76.90 77.32 76.65 77.11 9621088
20130712 77.02 77.94 77.02 77.86 13183302
20130715 77.69 77.90 77.19 77.82 10500198
20130716 77.64 77.69 77.25 77.30 11740254
20130717 77.42 77.77 76.96 77.04 7947359
20130718 76.98 77.67 76.98 77.24 5745079
20130719 77.30 78.31 77.00 78.27 8174314
20130722 78.13 78.34 77.82 78.12 5004436
20130723 78.12 78.30 77.70 77.86 4482638
20130724 77.86 77.91 77.07 77.21 5828875
20130725 76.96 77.50 76.80 77.34 6487282
20130726 76.97 77.35 76.36 77.32 6802918
20130729 77.05 77.38 77.00 77.04 4563419
20130730 77.42 77.82 77.10 77.37 6689181
20130731 77.37 78.31 77.10 77.24 12327072
20130801 78.51 79.09 78.11 78.53 11149986
20130802 78.32 78.39 77.49 78.19 6889001
20130805 77.96 78.54 77.87 78.30 4847658
20130806 78.20 78.84 78.20 78.62 6458796
20130807 78.31 79.08 78.28 78.83 6059572
20130808 78.98 79.26 78.40 79.04 6454013
20130809 78.80 78.93 78.09 78.53 6370114
20130812 78.13 78.61 77.95 78.51 5117341
20130813 78.66 78.86 78.23 78.55 5132104
20130814 78.56 78.66 78.09 78.15 5372366
20130815 77.87 77.99 77.11 77.41 7709281
20130816 77.21 77.41 76.05 76.85 9826310
20130819 76.60 77.04 76.39 76.55 6195661
20130820 76.68 77.05 76.26 76.50 5377565
20130821 76.47 77.06 76.04 76.35 7683913
20130822 76.28 77.00 75.86 76.73 6523150
20130823 76.82 77.02 76.55 76.96 5426532
20130826 76.87 76.93 75.54 75.55 6638550
20130827 74.90 75.37 74.38 75.00 7331786
20130828 74.89 74.89 73.92 73.92 9365643
20130829 73.83 74.87 73.51 74.36 6197325
20130830 74.57 75.09 70.80 74.92 9397456
20130903 75.29 75.43 74.49 74.79 7011159
20130904 74.56 74.79 74.18 74.54 6270412
20130905 74.62 74.67 73.90 74.20 7447186
20130906 74.18 74.65 73.49 74.21 7254020
20130909 74.42 75.22 74.42 75.18 6330711
20130910 75.51 75.64 74.81 74.98 6913848
20130911 74.31 75.29 74.30 75.29 7329290
20130912 75.41 75.80 75.19 75.28 7220232
20130913 75.45 76.16 75.42 76.04 5088127
20130916 76.68 77.15 76.67 77.10 7810646
20130917 76.91 77.19 76.60 76.79 5674071
20130918 76.05 77.41 75.54 77.24 10783303
20130919 77.43 77.46 76.74 77.06 8480697
20130920 77.04 77.12 76.36 76.36 11587989
20130923 76.18 76.55 75.67 76.26 6554859
20130924 75.96 76.45 75.59 75.62 7997055
20130925 75.83 75.99 74.75 74.76 7890179
20130926 74.94 75.16 74.66 75.07 4816260
20130927 74.79 74.79 73.84 74.27 6811027
20130930 73.87 74.22 72.48 72.71 15624099
20131001 72.64 73.58 72.56 73.26 8396278
20131002 73.02 73.24 72.54 73.03 8860791
20131003 73.00 73.24 72.33 72.95 9618381
20131004 73.08 73.22 72.63 73.12 5182319
20131007 72.77 73.20 72.60 72.77 6625971
20131008 73.48 74.06 73.15 73.42 10039437
20131009 73.66 74.22 73.20 74.02 8806522
20131010 74.46 74.95 74.21 74.92 10523184
20131011 75.03 75.50 74.84 75.49 6323330
20131014 75.04 75.80 74.96 75.74 6576899
20131015 75.39 75.61 74.49 74.64 11636228
20131016 74.98 76.09 74.89 75.94 6769846
20131017 75.80 77.04 75.59 76.99 8945138
20131018 76.96 77.13 76.37 76.98 8209828
20131021 76.84 76.89 76.04 76.55 6683296
20131022 76.88 78.14 76.85 77.92 9874592
20131023 77.88 78.76 77.79 78.43 9243677
20131024 78.30 78.47 77.79 78.14 7758615
20131025 78.08 78.25 77.08 77.55 9909872
20131028 77.66 79.35 77.50 78.81 10131042
20131029 78.97 80.09 78.62 79.94 9782368
20131030 80.00 80.03 78.74 79.02 6694953
20131031 78.71 79.10 78.25 78.28 8032706
20131101 78.21 78.84 78.17 78.67 7017116
20131104 78.97 79.23 78.43 78.84 5632529
20131105 78.65 79.24 78.37 78.94 5105598
20131106 79.14 80.56 78.84 80.27 9827242
20131107 80.37 80.56 79.60 79.80 10406268
20131108 79.76 80.04 79.17 79.98 10076884
20131111 79.83 80.15 79.51 79.74 6368561
20131112 79.71 80.50 79.61 80.27 8460708
20131113 80.04 80.94 79.94 80.94 7821026
20131114 80.88 81.87 80.88 81.74 7819891
20131115 81.59 82.32 81.58 82.24 9969909
20131118 82.19 82.34 81.60 81.98 8775959
20131119 81.73 82.00 81.63 81.76 8174445
20131120 81.73 82.38 81.66 82.10 7923462
20131121 82.24 82.29 81.92 82.08 7517845
20131122 81.94 82.40 81.65 82.35 7671034
20131125 82.36 83.19 82.25 82.80 9975893
20131126 82.59 83.13 82.05 82.05 7336183
20131127 82.28 82.29 81.45 81.70 5059899
20131129 82.17 82.60 81.57 81.64 5110962
20131202 81.47 81.57 80.56 80.79 7734270
20131203 80.75 81.43 80.68 81.26 7771097
20131204 80.83 80.93 80.06 80.80 7022170
20131205 80.84 80.90 79.78 80.16 8445131
20131206 80.68 81.94 80.62 81.93 7416440
20131209 81.89 82.34 81.76 82.18 7628842
20131210 81.83 81.85 80.88 81.09 7606148
20131211 81.18 81.91 81.05 81.45 10097000
20131212 81.25 81.30 79.42 79.78 10497666
20131213 79.80 79.94 79.06 79.85 7676605
20131216 80.19 80.53 79.10 79.19 9129172
20131217 79.29 79.34 78.22 78.43 11776928
20131218 78.72 79.90 78.02 79.86 12416198
20131219 79.47 79.77 79.01 79.39 6646056
20131220 79.47 80.01 79.32 79.33 13623146
20131223 79.63 79.63 78.53 78.82 8926879
20131224 78.84 79.11 78.76 78.82 2990653
20131226 79.00 79.38 78.80 79.26 5515858
20131227 79.58 79.96 79.35 79.50 4132509
20131230 79.49 79.54 79.07 79.49 4276518
20131231 79.32 79.49 78.61 78.92 5947367
20140102 78.84 78.87 77.86 78.07 7202181
20140103 78.29 78.37 77.74 77.99 7144309
20140106 78.14 78.50 77.84 78.17 7435834
20140107 78.24 79.08 78.15 78.93 7384255
20140108 78.49 78.67 77.60 77.78 13883826
20140109 78.07 78.33 77.58 77.96 11176033
20140110 78.12 78.41 77.74 77.84 8715096
20140113 77.56 78.04 77.25 77.56 9656412
20140114 77.61 78.44 77.57 78.39 9013016
20140115 78.23 78.69 77.79 78.32 8481546
20140116 78.18 78.36 77.80 78.09 12041941
20140117 77.96 78.17 77.36 77.43 14060227
20140121 78.12 78.25 77.11 77.73 13633772
20140122 77.72 78.02 77.21 77.39 8657136
20140123 76.88 77.13 76.30 76.42 12969629
20140124 77.48 79.80 76.95 77.34 20643782
20140127 77.40 77.45 76.59 76.64 10643170
20140128 76.84 77.67 76.60 77.27 10300595
20140129 76.97 76.97 75.58 75.83 13763511
20140130 76.23 76.23 74.98 75.08 9675749
20140131 74.26 75.39 73.51 74.84 13298383
20140203 74.90 74.97 73.84 73.94 14633361
20140204 74.23 74.61 73.64 74.32 12342736
20140205 74.17 75.01 73.91 74.67 9966108
20140206 74.75 75.20 74.70 75.11 8006080
20140207 75.20 75.59 74.96 75.51 7432220
20140210 75.63 76.27 75.39 76.21 9173251
20140211 76.28 77.27 75.83 77.00 10751082
20140212 76.31 76.70 75.27 75.69 11282350
20140213 75.30 76.11 75.21 75.99 7597467
20140214 75.88 77.89 75.45 77.55 11049121
20140218 77.63 77.78 75.75 76.15 16126111
20140219 75.83 77.12 75.74 76.32 8948314
20140220 76.15 76.61 75.70 76.11 8472436
20140221 76.23 77.05 76.10 76.15 8282003
20140224 76.21 76.94 75.80 76.05 8025532
20140225 75.92 76.49 75.60 76.30 8372408
20140226 76.41 76.94 76.01 76.05 7949769
20140227 75.96 76.41 75.75 76.37 6705912
20140228 76.42 77.07 76.19 76.83 8691946
20140303 76.44 76.58 75.55 75.68 8803544
20140304 76.27 76.89 76.09 76.62 8504892
20140305 76.50 76.58 75.74 76.01 8745902
20140306 76.22 76.61 76.03 76.24 6629944
20140307 76.58 76.77 76.29 76.56 6005200
20140310 76.47 76.74 76.38 76.70 5354553
20140311 76.76 77.54 76.74 77.11 6753008
20140312 76.83 77.60 76.79 77.40 7647328
20140313 77.47 77.90 77.35 77.35 9907238
20140314 77.26 77.39 76.84 77.14 15204660
20140317 77.18 78.09 77.18 77.98 8653552
20140318 77.98 78.22 77.66 77.91 7886803
20140319 77.83 78.05 76.68 76.95 8812349
20140320 76.87 77.09 76.33 76.50 8865896
20140321 77.20 77.89 76.07 76.07 21750752
20140324 76.67 77.97 76.64 77.45 11489062
20140325 77.67 78.13 77.59 77.95 9104449
20140326 78.17 78.31 77.48 77.65 8466907
20140327 77.70 78.56 77.53 77.80 8327973
20140328 78.08 78.45 77.67 77.90 6566363
20140331 78.14 78.95 77.70 78.72 8695222
20140401 78.72 78.96 78.34 78.47 8418275
20140402 78.32 78.46 77.94 78.26 6902488
20140403 78.41 78.70 78.07 78.24 5780570
20140404 78.60 78.68 77.89 77.91 8855760
20140407 78.16 79.18 78.07 78.62 13544308
20140408 78.64 79.49 78.16 79.46 12163872
20140409 79.90 80.33 79.43 79.59 11826006
20140410 79.68 80.22 79.01 79.20 12484946
20140411 79.09 79.76 78.63 78.88 12113397
20140414 79.11 79.31 78.64 78.93 7274959
20140415 78.91 79.20 78.65 78.96 9215330
20140416 79.39 79.97 79.14 79.75 8498544
20140417 79.57 79.98 79.45 79.86 8574308
20140421 79.91 79.91 79.40 79.66 6543327
20140422 79.64 79.77 79.26 79.36 9479787
20140423 79.47 79.47 78.15 79.12 9728054
20140424 79.02 80.12 78.77 79.89 9672900
20140425 79.94 80.32 79.72 80.15 7615256
20140428 80.28 81.70 80.25 81.66 11777369
20140429 81.47 81.67 81.09 81.16 7327705
20140430 81.11 81.47 80.97 81.27 6341442
20140501 81.11 81.19 80.49 81.07 5388392
20140502 80.95 81.32 80.48 80.65 6733408
20140505 80.38 80.61 80.21 80.44 4635338
20140506 80.49 80.49 79.86 79.87 4663473
20140507 80.19 80.87 80.16 80.82 6743870
20140508 80.79 81.05 80.55 80.89 4704000
20140509 80.93 81.52 80.87 81.11 7418308
20140512 81.33 81.43 80.45 80.47 7982540
20140513 80.67 80.71 80.16 80.35 6643009
20140514 80.47 80.64 79.86 79.91 6975149
20140515 79.99 80.11 79.20 79.28 9549896
20140516 79.38 79.51 78.76 79.09 11740600
20140519 78.77 78.81 78.31 78.69 6163488
20140520 78.78 79.33 78.73 78.99 7168136
20140521 79.10 79.42 78.78 79.24 6439459
20140522 79.13 79.42 78.81 79.40 5648518
20140523 79.26 79.60 79.16 79.27 4542907
20140527 79.30 79.33 78.81 78.84 7113897
20140528 78.79 79.04 78.78 78.86 4267444
20140529 78.86 79.16 78.84 79.16 3947899
20140530 79.01 79.60 78.93 79.54 7549843
20140602 79.41 79.42 79.05 79.12 4399792
20140603 78.80 79.06 78.37 78.69 7080175
20140604 78.76 78.98 78.41 78.62 5513021
20140605 78.87 79.07 78.73 78.87 5878680
20140606 78.85 79.00 78.58 78.79 5607280
20140609 78.67 79.00 78.61 78.85 6452358
20140610 78.79 79.06 78.76 78.91 5747347
20140611 78.81 79.06 78.64 78.82 7570869
20140612 78.58 78.79 78.46 78.53 6629398
20140613 78.50 78.70 78.27 78.41 5295962
20140616 78.29 78.70 77.89 78.46 5418458
20140617 78.38 78.56 78.12 78.35 5421200
20140618 78.21 78.70 77.91 78.56 9765330
20140619 78.61 79.32 78.56 79.00 12681360
20140620 79.20 79.25 78.59 78.69 11843188
20140623 78.82 78.82 78.13 78.29 7047976
20140624 78.19 78.21 77.70 77.79 8285529
20140625 77.82 78.13 77.43 78.09 12766883
20140626 78.01 78.06 77.37 77.40 7372905
20140627 77.38 77.96 77.30 77.80 9115981
20140630 77.79 78.23 77.22 77.37 10459575
20140701 77.65 78.18 77.29 78.05 8553577
20140702 78.33 78.62 78.21 78.33 6375265
20140703 78.69 78.90 78.41 78.74 5587575
20140707 78.52 78.96 78.43 78.95 6778506
20140708 78.79 79.60 78.67 79.31 9294037
20140709 79.41 80.53 79.25 80.41 12303512
20140710 80.01 80.64 79.93 80.35 8924619
20140711 79.81 80.31 79.75 79.90 7637500
20140714 80.10 80.47 80.04 80.06 6908924
20140715 80.25 80.26 79.84 80.00 9789098
20140716 80.28 80.58 80.14 80.32 9009072
20140717 80.37 80.60 79.78 79.79 5889528
20140718 79.94 80.14 79.55 79.94 6552272
20140721 79.72 79.79 79.34 79.67 4468310
20140722 79.68 79.97 79.16 79.49 6119780
20140723 79.72 79.89 79.21 79.38 5936384
20140724 79.51 79.71 79.24 79.65 6321213
20140725 79.41 79.55 78.77 78.95 6341669
20140728 78.81 79.01 78.25 78.66 6809127
20140729 78.49 78.89 78.05 78.05 6468837
20140730 78.10 78.41 77.55 77.57 8360133
20140731 77.17 77.42 76.70 76.73 11321774
20140801 78.65 80.06 78.23 79.04 18249604
20140804 78.86 78.86 78.06 78.62 12167915
20140805 78.39 79.13 78.38 78.81 8057227
20140806 78.80 80.68 78.67 80.47 12937472
20140807 80.40 80.56 79.40 79.53 7964622
20140808 79.44 80.41 79.43 80.33 6263272
20140811 80.61 81.25 80.41 80.86 8250800
20140812 80.88 81.24 80.59 80.80 6641753
20140813 81.02 81.18 80.49 80.86 5514171
20140814 80.97 81.42 80.82 81.33 5976187
20140815 81.60 81.60 80.56 81.16 7475298
20140818 81.37 82.22 81.19 81.81 8515313
20140819 81.72 82.24 81.49 82.06 6920374
20140820 81.83 82.31 81.83 82.18 4616942
20140821 82.17 82.83 82.06 82.65 7154254
20140822 82.53 83.02 82.51 82.76 7032024
20140825 83.10 83.18 82.68 82.90 5629650
20140826 82.97 83.19 82.70 82.75 5228194
20140827 82.79 82.96 82.53 82.68 4280884
20140828 82.39 82.59 82.13 82.40 4311517
20140829 82.46 82.50 81.97 82.48 4938892
20140902 82.58 82.85 82.08 82.35 5571306
20140903 82.63 82.84 82.14 82.27 5896682
20140904 82.29 83.11 82.15 83.06 7501296
20140905 82.80 83.16 82.44 83.13 5934067
20140908 82.93 82.96 82.50 82.69 4937179
20140909 82.42 82.66 82.20 82.36 5242805
20140910 82.57 83.32 82.52 83.00 6766805
20140911 82.97 83.11 82.74 82.85 6390239
20140912 82.58 82.75 82.23 82.63 6407268
20140915 82.55 83.61 82.51 83.23 7058425
20140916 82.94 83.81 82.92 83.44 7198592
20140917 83.38 83.86 83.29 83.52 8337258
20140918 83.54 83.80 83.43 83.55 5349921
20140919 83.88 84.12 83.54 83.83 11464964
20140922 84.00 84.30 83.85 84.16 8461504
20140923 84.01 84.27 83.80 83.80 7782738
20140924 83.69 84.75 83.69 84.59 11784396
20140925 84.37 84.48 83.69 83.69 8275287
20140926 83.90 84.10 83.22 83.94 5520015
20140929 83.47 83.83 83.02 83.80 6408780
20140930 83.70 83.72 83.04 83.10 8136631
20141001 83.38 83.40 82.40 82.51 9093917
20141002 82.47 83.33 82.32 82.42 8926342
20141003 82.80 83.31 82.25 83.15 6752899
20141006 82.93 83.30 82.56 82.93 5699884
20141007 82.75 83.28 82.49 82.53 7434789
20141008 82.71 83.64 82.58 83.54 8169280
20141009 83.57 84.23 82.89 83.02 7825261
20141010 83.31 84.63 83.27 84.05 13837724
20141013 83.67 83.83 82.68 82.74 10143305
20141014 83.27 83.27 82.40 82.91 8273271
20141015 81.96 82.94 81.14 82.32 13385079
20141016 81.03 82.17 80.95 81.61 11396947
20141017 82.32 82.84 81.41 82.64 11877001
20141020 82.62 83.69 82.20 83.54 8623739
20141021 83.83 84.00 83.02 83.97 12484625
20141022 84.06 84.59 83.92 84.23 9747600
20141023 84.26 84.33 82.30 83.23 14292100
20141024 85.10 85.97 84.91 85.16 13465600
20141027 84.96 86.48 84.83 85.95 10299000
20141028 86.20 86.65 86.17 86.47 9437700
20141029 86.67 86.67 85.91 86.54 6880600
20141030 86.16 87.00 85.67 86.94 5559700
20141031 87.08 87.36 86.71 87.27 9353000
20141103 86.66 87.39 86.20 87.38 7789500
20141104 87.49 88.87 87.44 88.64 10594300
20141105 88.74 89.49 88.36 89.00 8462000
20141106 89.08 89.20 88.57 88.90 6628800
20141107 88.74 89.20 88.25 89.13 5970900
20141110 88.92 89.50 88.26 89.45 5916900
20141111 89.38 89.79 89.17 89.67 6343900
20141112 89.60 89.88 89.42 89.48 6298600
20141113 88.94 89.84 88.46 88.60 10191500
20141114 88.70 88.89 87.93 88.11 7559400
20141117 88.00 88.18 87.37 87.84 9475700
20141118 88.02 88.18 87.49 87.95 6419400
20141119 88.24 88.87 87.93 88.73 6570400
20141120 88.33 88.80 88.33 88.47 5527600
20141121 89.26 89.43 88.46 88.60 8984100
20141124 88.88 88.89 87.86 88.11 5569200
20141125 88.36 88.82 88.08 88.80 6439600
20141126 88.83 88.88 88.45 88.88 4420000
20141128 89.09 90.56 88.97 90.43 7661800
20141201 90.17 90.67 89.52 90.08 6736300
20141202 90.44 91.17 90.12 91.07 7327500
20141203 90.84 90.97 89.64 90.00 6260400
20141204 90.50 90.94 90.10 90.58 6406700
20141205 90.32 90.42 89.21 90.38 6377500
20141208 90.34 91.00 90.32 90.76 4721900
20141209 90.47 90.78 89.87 90.71 5572800
20141210 90.95 91.10 89.96 90.00 6269200
20141211 90.00 91.28 89.98 90.41 6463700
20141212 90.01 90.97 89.53 89.55 6563400
20141215 89.70 90.60 89.03 89.20 6501100
20141216 89.14 90.96 88.38 89.36 8773800
20141217 89.56 91.16 89.40 90.70 7412700
20141218 91.01 92.00 90.55 92.00 8703300
20141219 92.15 92.73 91.76 92.05 13946500
20141222 92.10 92.73 92.00 92.60 7120700
20141223 92.74 93.48 92.70 93.29 5598000
20141224 93.50 93.89 93.14 93.14 2403000
20141226 93.15 93.81 93.06 93.46 3148700
20141229 93.12 93.43 92.50 92.64 4638600
20141230 92.25 92.82 92.10 92.40 4575800
20141231 92.04 92.55 91.03 91.09 5664200