20000103 28.03 28.03 26.56 26.87 1104403
20000104 26.83 26.83 25.48 26.04 2069873
20000105 26.00 26.47 26.00 26.16 1693733
20000106 26.04 27.71 26.04 27.39 2340205
20000107 27.39 27.71 27.11 27.43 1770813
20000110 28.03 28.03 26.44 26.47 1484783
20000111 26.44 26.51 26.04 26.19 860289
20000112 26.57 27.21 26.48 27.05 1290906
20000113 28.02 29.63 27.66 29.50 2645007
20000114 30.43 30.51 29.46 30.11 2138365
20000118 30.11 30.11 29.50 29.59 1639641
20000119 29.59 29.99 29.18 29.18 1312334
20000120 29.30 29.30 28.09 28.34 1550982
20000121 28.38 28.42 27.66 28.26 1868352
20000124 28.34 28.42 27.85 27.98 2100324
20000125 28.14 28.50 28.09 28.38 1574893
20000126 28.26 29.10 28.18 29.10 1536076
20000127 29.30 30.23 29.02 30.07 2211496
20000128 29.79 29.95 29.34 29.55 2399993
20000131 29.55 30.91 29.46 30.91 2006852
20000201 30.91 31.24 30.59 31.08 1245878
20000202 30.91 31.04 29.95 30.07 1619456
20000203 29.95 30.15 29.14 29.30 1783575
20000204 29.38 29.59 28.62 28.70 1176007
20000207 28.70 28.70 27.73 28.42 949936
20000208 28.58 29.59 28.58 29.02 1220725
20000209 28.90 29.10 28.38 28.38 1060021
20000210 28.50 28.66 27.21 27.49 1138743
20000211 27.49 28.02 26.93 27.13 861122
20000214 27.13 27.25 26.65 26.81 721690
20000215 26.77 27.85 26.73 27.77 886275
20000216 27.73 27.77 27.01 27.05 868575
20000217 27.77 27.77 26.65 26.89 985958
20000218 26.41 26.53 25.12 25.76 1660757
20000222 25.52 25.76 25.00 25.44 1326929
20000223 25.48 25.52 24.72 25.19 1041855
20000224 25.16 25.19 24.47 24.47 1172281
20000225 24.63 25.28 24.23 24.23 1316526
20000228 24.55 25.56 24.51 25.16 1432201
20000229 25.28 25.28 24.87 24.92 1483129
20000301 24.87 25.12 24.40 24.96 1173678
20000302 24.92 25.12 24.47 25.04 1091696
20000303 25.44 25.44 24.72 25.08 878512
20000306 25.12 25.28 24.55 24.55 687221
20000307 24.55 24.55 23.51 23.63 1085020
20000308 23.79 23.99 23.19 23.58 1339040
20000309 23.71 24.07 23.63 23.83 1560919
20000310 23.99 24.23 23.83 24.11 1561540
20000313 23.75 24.44 23.71 23.91 960183
20000314 23.87 24.23 23.75 23.79 1036265
20000315 23.83 26.08 23.83 25.76 2406980
20000316 28.02 29.14 27.17 28.94 3034732
20000317 28.26 28.90 27.66 28.14 1878134
20000320 28.22 28.26 26.73 27.09 925403
20000321 27.17 28.82 27.01 28.46 2304658
20000322 28.58 28.98 28.09 28.86 912361
20000323 28.54 29.75 28.18 29.59 1102410
20000324 29.43 30.03 28.74 29.18 1275224
20000327 29.18 29.27 27.94 28.09 1172436
20000328 27.94 28.90 27.85 28.54 1246189
20000329 28.70 28.70 28.26 28.42 1147904
20000330 29.30 29.30 28.02 28.42 1397421
20000331 28.98 29.87 28.22 29.02 1329413
20000403 29.34 30.59 29.34 30.51 1584365
20000404 30.51 30.88 29.14 29.55 1656254
20000405 29.63 29.91 29.18 29.27 1371336
20000406 29.30 29.63 29.10 29.38 1157065
20000407 29.38 29.63 28.42 28.54 1158307
20000410 28.46 29.50 28.38 29.30 1008938
20000411 29.30 30.19 29.23 30.11 1217619
20000412 29.91 31.70 29.91 30.77 2504370
20000413 30.93 30.93 30.36 30.49 981235
20000414 29.59 29.91 29.02 29.10 2363667
20000417 29.06 29.43 28.29 28.94 1393042
20000418 28.29 29.51 28.13 29.39 1278634
20000419 29.26 29.26 28.29 28.45 961705
20000420 28.78 29.14 28.37 28.65 775946
20000424 29.19 29.91 29.02 29.75 1527749
20000425 30.08 31.21 29.75 30.89 1197288
20000426 30.89 30.89 29.75 30.20 1256337
20000427 29.30 29.51 28.16 29.19 1484231
20000428 28.94 29.10 27.31 28.37 1806234
20000501 27.96 29.14 27.64 28.57 1303546
20000502 28.57 28.78 27.92 27.96 1812232
20000503 28.21 28.45 27.56 27.60 1005531
20000504 27.60 27.60 26.91 27.11 724124
20000505 26.74 27.35 26.66 27.11 571272
20000508 27.07 28.37 27.07 28.09 812698
20000509 27.96 28.98 27.80 28.00 744114
20000510 28.13 28.21 27.84 27.96 860829
20000511 28.54 29.34 28.49 29.02 1086263
20000512 28.86 29.75 28.78 29.43 621402
20000515 29.43 29.79 29.30 29.43 1085801
20000516 29.51 29.71 28.94 29.19 804548
20000517 28.61 29.47 28.61 29.02 586496
20000518 29.02 30.08 29.02 29.67 755955
20000519 29.26 29.63 28.45 28.65 566659
20000522 28.81 29.84 28.74 29.71 1284785
20000523 29.91 31.01 29.75 30.81 1122246
20000524 31.46 32.03 31.34 31.58 1164841
20000525 30.97 31.50 30.20 30.60 1063196
20000526 30.73 31.94 30.56 31.42 998457
20000530 31.79 32.48 31.62 32.35 1117632
20000531 32.35 32.80 32.27 32.64 1728578
20000601 32.84 34.95 32.80 34.83 2971076
20000602 37.39 37.39 36.34 36.74 3349668
20000605 36.42 36.70 35.44 35.44 2598634
20000606 35.44 35.44 34.18 34.52 2079338
20000607 34.87 36.05 34.87 35.93 1222199
20000608 35.44 35.48 34.99 35.32 1128550
20000609 35.24 35.77 34.95 35.32 1480386
20000612 35.28 35.93 35.28 35.84 1298164
20000613 35.77 35.93 35.19 35.69 1079343
20000614 35.77 36.74 35.69 36.34 1989226
20000615 35.12 35.24 33.82 34.79 4856658
20000616 34.47 34.47 32.52 33.24 3188205
20000619 33.24 34.22 32.44 33.57 2321071
20000620 33.78 33.89 33.53 33.74 1540820
20000621 33.57 33.98 32.92 33.98 2516980
20000622 33.82 33.98 33.20 33.53 1383201
20000623 33.65 33.98 33.24 33.24 954016
20000626 33.24 33.49 33.06 33.24 1469315
20000627 33.17 33.41 32.59 32.80 2441938
20000628 32.88 33.94 32.84 33.07 1262949
20000629 32.76 32.76 31.90 32.03 1441635
20000630 31.94 32.03 30.16 30.49 3050577
20000703 31.21 31.99 31.09 31.70 1309543
20000705 31.74 32.48 31.54 31.83 1336607
20000706 31.99 31.99 30.97 31.83 887125
20000707 31.94 33.49 31.94 33.37 1428411
20000710 33.04 33.74 33.00 33.09 977852
20000711 33.09 33.37 32.92 33.29 706440
20000712 33.26 34.36 33.26 33.58 1235233
20000713 33.42 33.46 32.11 32.15 1247732
20000714 33.13 33.99 32.84 33.46 1347873
20000717 33.38 33.71 32.80 33.09 1593121
20000718 33.13 33.71 32.68 33.13 932522
20000719 33.09 33.66 33.09 33.26 705107
20000720 33.30 34.98 33.30 34.40 1570868
20000721 34.57 35.02 34.32 34.40 1201395
20000724 34.40 35.30 34.32 35.02 1152163
20000725 35.10 35.39 35.06 35.22 1030225
20000726 35.06 35.06 33.87 34.04 1293306
20000727 34.24 34.90 33.79 34.12 770192
20000728 34.12 34.12 33.21 33.26 632706
20000731 33.62 33.99 33.17 33.38 753882
20000801 33.54 34.40 33.54 34.36 895026
20000802 34.69 34.69 34.08 34.32 983736
20000803 34.24 35.80 34.24 35.80 986022
20000804 36.62 37.93 36.58 37.80 2468180
20000807 37.72 38.01 36.74 37.97 1441766
20000808 37.80 38.05 37.52 38.05 1379577
20000809 38.38 38.38 37.72 38.09 2031336
20000810 38.13 39.00 37.85 38.58 1898271
20000811 38.50 38.54 38.09 38.46 1034950
20000814 38.38 38.71 37.56 38.71 1237824
20000815 38.71 38.83 38.26 38.63 1178989
20000816 38.63 38.96 37.76 37.93 604203
20000817 37.89 38.38 37.80 37.97 647034
20000818 37.80 37.85 37.23 37.36 731019
20000821 37.23 37.52 37.11 37.47 690627
20000822 37.47 39.16 37.44 38.79 1113905
20000823 38.30 38.96 38.05 38.42 850823
20000824 38.30 38.46 37.80 38.01 742451
20000825 38.01 38.26 37.85 38.18 970627
20000828 38.01 38.34 37.89 38.30 1125184
20000829 38.30 38.30 37.03 37.40 1476366
20000830 37.40 38.38 37.40 38.01 1786088
20000831 38.09 39.20 38.09 38.68 1960155
20000901 39.29 39.29 38.58 38.71 1125794
20000905 38.58 38.96 38.46 38.83 837867
20000906 39.29 39.57 39.11 39.29 1940188
20000907 39.16 39.16 38.54 39.04 1199719
20000908 39.04 39.98 38.96 39.98 1246360
20000911 39.86 40.43 39.86 40.31 1227002
20000912 40.64 40.84 40.27 40.60 1631532
20000913 40.64 42.07 40.64 41.62 2352186
20000914 41.46 41.58 40.84 41.00 1693568
20000915 41.29 41.29 39.86 40.10 1790509
20000918 40.10 40.10 38.42 38.46 1178532
20000919 38.67 39.44 38.50 39.24 1062843
20000920 39.08 39.08 37.32 37.85 2129192
20000921 37.89 37.89 36.01 37.03 2436018
20000922 36.70 38.54 36.58 38.54 1612479
20000925 38.71 40.14 38.71 39.69 1849649
20000926 39.73 40.60 39.73 40.51 1968386
20000927 40.60 41.99 40.60 41.86 2497902
20000928 41.74 43.18 41.70 41.70 1989877
20000929 42.97 43.55 42.64 42.64 2246710
20001002 42.72 43.59 42.61 43.50 1446338
20001003 44.21 44.45 43.46 43.92 1564161
20001004 43.83 44.45 43.63 43.83 1953906
20001005 43.63 44.53 43.50 44.21 1720394
20001006 44.12 44.49 43.05 43.50 3459232
20001009 42.64 43.10 42.07 42.48 1331412
20001010 42.48 42.61 40.51 41.29 3030314
20001011 41.24 41.24 39.01 40.45 2349222
20001012 40.45 40.70 38.22 38.30 2755053
20001013 38.30 40.99 38.30 40.49 2203105
20001016 40.33 41.40 39.83 41.36 944771
20001017 41.19 41.19 39.54 39.75 1468283
20001018 38.34 39.34 37.27 38.64 3270699
20001019 39.08 40.53 39.08 40.37 1247745
20001020 40.20 40.66 40.00 40.12 1457241
20001023 39.63 40.12 39.50 40.00 1108284
20001024 40.08 41.57 40.08 41.48 1538468
20001025 41.65 42.39 40.99 41.32 1796820
20001026 41.48 41.48 40.25 40.99 1539829
20001027 40.99 42.72 40.86 42.72 1412165
20001030 42.72 44.37 42.68 44.25 2038231
20001031 44.25 44.29 42.93 44.22 2075895
20001101 43.96 44.25 43.47 44.22 1162737
20001102 44.22 44.92 44.22 44.92 1348182
20001103 44.29 45.29 43.96 44.75 1472064
20001106 44.59 45.08 44.17 44.33 1560400
20001107 43.96 44.25 43.47 44.13 880183
20001108 44.04 44.04 43.14 43.96 805612
20001109 43.80 44.92 43.55 44.70 1847643
20001110 44.70 45.25 44.15 44.50 1210838
20001113 44.22 44.42 42.68 43.51 1420333
20001114 43.96 44.29 43.30 43.88 1905122
20001115 43.14 43.14 42.23 42.56 1687005
20001116 42.56 42.56 42.02 42.23 1171359
20001117 42.31 42.64 40.53 40.82 2114467
20001120 40.66 40.66 39.01 39.92 2472802
20001121 40.16 42.15 39.50 41.82 1914803
20001122 41.15 41.78 40.82 41.73 1405661
20001124 41.73 42.31 41.73 41.98 424587
20001127 42.31 42.64 42.11 42.11 1436216
20001128 42.39 42.97 42.15 42.44 1632703
20001129 42.31 43.80 42.31 43.76 1376317
20001130 43.76 44.70 42.85 43.96 1794854
20001201 43.92 44.29 42.97 43.22 1345762
20001204 43.30 43.30 42.52 42.97 1090132
20001205 43.01 43.92 42.44 43.84 2071811
20001206 43.92 45.16 42.35 42.97 2033240
20001207 42.31 43.63 41.90 42.31 2144567
20001208 42.64 43.84 42.64 43.67 1464955
20001211 43.71 45.82 43.67 45.82 2148954
20001212 45.29 45.33 44.29 45.03 1382367
20001213 45.12 45.74 44.29 44.59 1602904
20001214 43.88 44.63 43.05 44.50 1666585
20001215 44.37 44.83 43.92 44.00 2016904
20001218 44.63 47.23 44.55 46.98 3273422
20001219 46.94 48.84 46.28 47.56 3711774
20001220 47.43 48.43 46.53 47.64 3310330
20001221 47.93 48.67 47.35 48.67 1585358
20001222 48.76 49.38 48.26 48.59 1216283
20001226 48.59 49.54 48.10 49.46 761898
20001227 49.42 49.46 48.55 48.92 1011477
20001228 48.76 49.58 48.72 49.58 1759459
20001229 49.00 49.42 48.22 48.30 1298569
20010102 48.26 48.26 46.81 46.94 1494905
20010103 46.77 48.10 45.33 48.01 3456598
20010104 48.76 50.12 48.51 49.25 2304752
20010105 49.09 49.09 47.10 48.43 2254080
20010108 48.47 48.47 46.86 47.60 1236855
20010109 47.60 47.77 46.36 46.36 1643140
20010110 46.34 48.18 46.34 47.34 1933693
20010111 47.52 48.09 47.14 47.34 1127737
20010112 47.34 47.39 45.89 46.60 1691831
20010116 46.60 48.26 46.30 48.13 2204248
20010117 49.26 49.89 48.55 49.22 2445960
20010118 49.09 49.09 47.60 48.01 2927430
20010119 48.01 48.01 46.93 47.60 1847464
20010122 46.60 48.13 46.56 48.13 2262686
20010123 48.09 48.72 48.09 48.47 1571652
20010124 48.47 48.80 48.05 48.76 1642407
20010125 48.59 49.13 48.26 49.13 1311162
20010126 48.97 49.67 48.85 49.47 1729237
20010129 49.47 50.05 48.27 49.33 1739903
20010130 49.33 49.56 48.39 49.56 1340756
20010131 49.56 49.66 48.99 49.27 1762137
20010201 49.26 49.38 48.93 49.19 1692132
20010202 49.20 49.86 49.13 49.53 1266395
20010205 49.39 49.66 49.15 49.66 1058183
20010206 49.26 49.33 48.73 49.26 1114818
20010207 49.13 49.73 48.86 49.15 1681917
20010208 49.15 49.43 48.22 48.54 1528086
20010209 48.54 48.99 48.53 48.88 1063742
20010212 48.89 50.03 48.89 50.03 1424131
20010213 49.86 50.22 49.23 49.34 1025284
20010214 49.39 49.58 48.59 48.59 1110311
20010215 48.73 48.79 47.91 47.99 1325583
20010216 47.99 49.56 47.97 49.18 2291228
20010220 49.18 49.21 46.93 47.39 2269596
20010221 47.06 47.40 46.56 46.73 1393335
20010222 46.60 46.60 45.01 45.66 3575199
20010223 45.82 45.96 45.18 45.76 2090528
20010226 46.26 46.46 45.40 46.43 1341808
20010227 46.48 48.10 46.48 47.44 2681813
20010228 47.44 47.60 46.02 46.26 1452073
20010301 46.23 46.68 45.73 46.60 1430140
20010302 46.60 47.46 46.26 46.48 1354126
20010305 46.54 46.86 45.50 45.69 2093232
20010306 46.10 46.36 45.43 45.59 1289529
20010307 45.73 46.32 45.33 46.08 1457931
20010308 46.09 46.31 45.57 45.86 1616419
20010309 45.85 45.86 44.67 45.19 1479113
20010312 45.03 45.19 42.48 42.57 1822076
20010313 42.67 43.93 42.34 43.77 1994985
20010314 42.67 42.94 41.77 42.20 2269145
20010315 42.64 43.40 42.20 43.34 1576158
20010316 42.47 43.07 42.36 42.47 2362134
20010319 42.47 43.30 41.89 43.10 1650219
20010320 43.04 43.40 42.05 42.18 1568196
20010321 41.94 42.07 40.11 40.17 2477056
20010322 40.01 40.11 37.28 38.51 4511701
20010323 38.94 41.81 38.74 41.15 2570496
20010326 41.31 42.73 41.31 42.24 1994234
20010327 42.18 43.07 41.16 42.88 2059131
20010328 42.72 43.53 42.07 43.10 2808602
20010329 43.27 43.90 42.74 43.59 2664086
20010330 43.76 45.10 43.63 45.10 2025330
20010402 44.27 46.73 43.93 45.43 3620417
20010403 45.27 45.71 44.47 44.63 1919422
20010404 44.70 44.70 42.74 43.26 2175255
20010405 43.73 44.43 43.38 44.33 1431943
20010406 44.77 45.49 43.08 44.03 1932942
20010409 44.27 44.87 43.91 44.27 844864
20010410 44.62 45.47 44.49 44.79 1270378
20010411 44.99 45.55 44.72 44.83 1455760
20010412 44.70 45.28 44.70 45.00 962105
20010416 45.17 46.03 44.35 45.09 903940
20010417 44.42 44.49 43.72 44.09 2101091
20010418 44.76 46.27 44.14 45.59 2304816
20010419 44.42 46.10 44.32 46.05 2050532
20010420 46.10 46.27 45.13 45.49 1051142
20010423 45.33 45.59 44.21 44.70 1191036
20010424 44.70 45.10 43.69 44.13 1117808
20010425 44.14 44.35 43.52 44.05 1374777
20010426 43.92 44.09 42.24 42.71 2944629
20010427 43.08 44.37 43.08 44.37 1614296
20010430 44.12 44.35 43.44 43.63 1223846
20010501 43.43 44.11 43.31 44.09 1369855
20010502 43.95 44.38 43.45 43.48 2045759
20010503 42.51 42.95 42.07 42.78 2882288
20010504 41.84 43.65 41.84 43.52 1453821
20010507 43.35 43.42 42.61 42.81 1520487
20010508 42.81 42.95 42.14 42.93 1041597
20010509 42.71 43.15 42.64 42.89 1311243
20010510 43.08 43.24 42.41 42.71 1005654
20010511 42.64 43.11 42.22 42.35 1207292
20010514 42.52 43.08 42.33 42.93 1005803
20010515 42.88 43.62 42.78 43.31 1672908
20010516 42.85 45.47 42.60 44.99 2489005
20010517 44.92 45.80 44.75 44.78 2147324
20010518 44.78 45.29 44.49 44.88 1088427
20010521 44.72 45.06 44.42 44.99 1041000
20010522 44.93 46.53 44.92 46.06 1391928
20010523 46.27 46.37 45.96 46.20 1733161
20010524 46.20 46.57 46.16 46.53 1769104
20010525 46.40 46.60 46.06 46.37 932277
20010529 46.23 46.47 45.84 46.40 1013708
20010530 46.27 46.91 46.06 46.28 1156584
20010531 46.29 46.51 45.68 46.43 1093349
20010601 46.16 47.00 46.03 46.94 1569554
20010604 46.94 47.68 46.87 47.67 1323621
20010605 47.60 47.66 47.17 47.47 1215495
20010606 47.14 47.31 46.60 47.12 941225
20010607 46.96 47.10 46.42 46.76 970457
20010608 46.43 46.51 45.97 46.24 537353
20010611 46.13 46.46 45.93 46.26 994767
20010612 46.13 46.33 45.26 46.25 1043237
20010613 46.20 46.57 45.72 45.83 960464
20010614 45.76 45.76 45.16 45.17 635487
20010615 44.25 44.89 44.25 44.80 2435165
20010618 44.80 45.08 44.32 45.02 917810
20010619 45.13 45.33 44.52 44.76 1651880
20010620 44.76 45.25 44.76 44.92 1521083
20010621 44.92 46.43 44.92 46.43 1506915
20010622 46.43 46.43 45.27 45.73 928548
20010625 45.73 45.86 44.64 44.66 999390
20010626 44.49 44.79 43.92 44.30 1836366
20010627 44.47 45.06 44.09 44.11 1672759
20010628 44.25 44.81 43.95 43.96 1305874
20010629 43.92 44.21 43.27 44.11 1630105
20010702 44.12 44.41 43.75 44.39 1471420
20010703 44.25 44.26 43.73 43.93 486347
20010705 43.92 44.25 43.60 43.84 743913
20010706 43.75 43.75 42.88 43.10 1013111
20010709 43.08 43.11 42.72 43.01 846670
20010710 43.01 43.01 42.07 42.13 1017734
20010711 42.16 42.73 41.69 42.46 944839
20010712 42.57 43.14 42.28 43.04 1136796
20010713 42.99 43.74 42.91 43.72 1148044
20010716 43.72 43.75 41.55 41.67 1710448
20010717 41.69 41.99 41.36 41.97 2138171
20010718 41.97 42.57 41.62 42.57 1263337
20010719 43.31 43.41 42.03 42.40 1487263
20010720 42.20 42.76 42.06 42.41 918199
20010723 42.57 43.07 42.41 42.74 1510647
20010724 42.74 42.95 42.28 42.44 1146268
20010725 42.60 42.84 42.03 42.73 816078
20010726 42.74 43.14 42.24 42.99 1032159
20010727 42.99 43.78 42.94 43.64 1526187
20010730 43.78 43.97 43.23 43.97 1106752
20010731 43.95 45.19 43.85 44.83 2264712
20010801 44.82 44.96 44.20 44.75 1566443
20010802 45.13 45.59 44.94 45.29 1323129
20010803 45.24 45.49 44.99 45.18 1041039
20010806 45.01 45.61 45.01 45.43 1256973
20010807 45.54 45.78 45.39 45.50 1297673
20010808 45.24 45.98 45.21 45.34 951647
20010809 45.20 45.61 45.01 45.36 999007
20010810 45.42 45.82 45.11 45.63 950019
20010813 45.61 46.13 45.41 46.05 1603295
20010814 46.22 46.66 45.81 45.97 1303741
20010815 46.01 46.34 46.01 46.16 1218937
20010816 46.05 46.05 45.27 45.86 1166396
20010817 45.71 46.05 45.49 45.68 1744784
20010820 45.64 46.62 45.64 46.57 1726580
20010821 46.28 47.56 46.28 46.69 2397913
20010822 46.72 47.30 46.72 47.16 1903442
20010823 47.16 47.16 46.93 47.07 1325794
20010824 47.09 47.09 45.95 46.22 2375417
20010827 46.15 46.16 45.55 45.61 2238960
20010828 45.64 46.22 45.13 45.28 1546463
20010829 45.27 45.43 43.82 43.92 3880440
20010830 43.85 44.80 43.78 44.53 2005414
20010831 44.53 45.22 44.53 44.99 1284649
20010904 43.75 44.72 43.28 43.72 3320108
20010905 43.41 43.41 42.90 42.95 2851240
20010906 42.76 42.84 42.09 42.22 1692836
20010907 40.91 41.88 40.62 40.62 3623362
20010910 40.20 40.79 40.13 40.51 2961945
20010917 37.16 39.43 37.16 38.54 3216655
20010918 38.65 39.49 38.51 38.87 1585831
20010919 38.72 39.39 37.26 38.07 3506441
20010920 37.84 37.91 36.49 36.49 1579171
20010921 34.63 36.25 34.55 35.42 2849316
20010924 36.15 37.49 36.13 37.36 1896634
20010925 36.96 37.80 36.66 37.50 1343702
20010926 37.53 37.87 36.79 37.34 1146120
20010927 37.23 38.07 37.16 38.07 1258749
20010928 38.16 38.94 37.84 38.68 1885533
20011001 38.57 39.02 38.07 38.70 1021059
20011002 38.77 39.46 38.56 39.32 1168172
20011003 39.16 40.20 39.01 39.94 2091995
20011004 39.94 40.51 39.55 39.55 1805613
20011005 39.36 39.52 37.23 37.89 2376157
20011008 37.72 37.73 36.74 37.41 2266932
20011009 36.89 37.08 36.03 36.72 2676155
20011010 36.72 37.68 36.47 37.68 1033019
20011011 37.68 38.40 37.68 38.00 1147880
20011012 37.99 38.05 37.36 37.66 1568012
20011015 37.60 37.70 36.67 37.66 1614660
20011016 37.67 38.69 37.67 38.09 1371148
20011017 38.14 38.52 37.59 37.75 1488210
20011018 36.85 37.21 36.05 36.14 2312484
20011019 36.23 36.53 35.65 35.87 2452870
20011022 35.96 37.30 35.96 37.15 1802429
20011023 37.15 38.11 36.93 37.80 1213159
20011024 37.87 38.24 37.60 38.24 1191008
20011025 38.52 39.84 37.98 39.48 1881203
20011026 39.37 39.67 39.14 39.37 1390659
20011029 39.37 39.40 38.43 38.44 1494665
20011030 38.48 38.57 37.53 38.21 1018056
20011031 38.69 38.69 37.36 37.42 1687127
20011101 37.43 38.15 37.05 37.98 1672018
20011102 37.87 38.16 37.50 38.00 1068372
20011105 38.05 38.71 38.05 38.60 1592656
20011106 38.60 39.61 38.52 39.61 1160349
20011107 39.44 40.27 39.42 39.71 842317
20011108 39.78 40.97 39.78 40.39 1282839
20011109 40.39 40.39 39.64 40.15 675526
20011112 40.07 40.07 38.92 39.57 937814
20011113 39.88 40.90 39.81 40.55 1530165
20011114 40.97 40.98 40.29 40.72 787160
20011115 40.63 40.64 39.18 39.30 3794826
20011116 39.09 39.30 37.64 37.94 3548234
20011119 37.97 38.79 37.97 38.67 1905555
20011120 38.54 38.65 38.23 38.43 1200690
20011121 38.31 38.54 38.13 38.27 551129
20011123 38.21 38.82 38.17 38.79 488931
20011126 38.79 39.33 38.60 39.17 1321419
20011127 39.04 39.40 38.52 39.11 1543220
20011128 38.94 39.01 38.24 38.32 1051502
20011129 38.15 39.03 38.15 38.86 1934600
20011130 38.86 39.70 38.71 39.50 2639758
20011203 38.92 38.92 38.19 38.62 1642532
20011204 38.62 39.01 38.36 38.96 958205
20011205 39.13 39.84 39.03 39.67 1151694
20011206 39.68 40.32 39.68 39.93 1302936
20011207 39.93 40.11 39.54 40.08 637092
20011210 39.81 39.91 39.40 39.57 821486
20011211 39.67 39.81 39.20 39.44 961432
20011212 39.33 39.61 38.75 38.97 1389632
20011213 38.69 38.90 38.26 38.26 977715
20011214 38.00 38.41 37.81 37.97 1569625
20011217 37.63 38.21 37.63 38.02 1355452
20011218 38.20 38.50 37.87 38.41 1483369
20011219 38.17 38.90 38.11 38.78 1055316
20011220 38.78 38.99 38.48 38.70 1640625
20011221 38.99 39.03 38.00 38.00 2281971
20011224 38.17 38.46 37.87 37.87 433041
20011226 37.90 38.37 37.83 37.83 672592
20011227 37.87 38.44 37.73 37.77 811071
20011228 37.94 38.38 37.80 38.31 987397
20011231 38.31 38.49 38.15 38.31 1030085
20020102 37.97 38.15 37.51 38.08 1807856
20020103 38.08 39.88 37.97 39.88 4345222
20020104 40.42 40.83 40.16 40.48 2229161
20020107 41.24 41.55 41.14 41.42 3028497
20020108 41.49 41.49 40.94 41.09 1372029
20020109 41.50 41.77 40.85 41.08 1305365
20020110 41.02 41.47 40.92 41.31 1123895
20020111 41.47 41.85 41.09 41.20 1219942
20020114 41.09 41.37 40.65 40.89 1988317
20020115 41.09 42.09 41.09 41.73 2007672
20020116 41.73 41.92 41.13 41.44 1776286
20020117 41.61 42.09 41.38 41.87 1664668
20020118 41.87 42.23 41.78 42.10 1620428
20020122 42.34 42.51 41.95 42.01 1138447
20020123 41.92 42.34 41.64 42.23 1088387
20020124 42.40 43.06 42.35 43.04 2127294
20020125 42.93 43.15 42.43 42.60 2279078
20020128 42.78 42.81 42.27 42.51 944462
20020129 42.26 42.76 37.07 42.32 9175539
20020130 38.21 39.03 36.97 38.28 8120623
20020131 38.65 40.03 38.59 39.68 4036737
20020201 39.68 40.27 39.17 39.63 2375998
20020204 39.34 39.37 37.56 37.65 3055894
20020205 36.96 37.55 36.80 37.15 2116671
20020206 37.18 37.35 36.15 37.18 2074323
20020207 37.11 38.28 36.85 37.06 1653026
20020208 37.23 38.28 37.18 38.28 2025135
20020211 38.28 38.91 37.95 38.84 1252539
20020212 38.84 39.15 38.55 39.06 1075144
20020213 39.51 39.81 39.22 39.58 1244245
20020214 39.58 40.13 39.03 39.34 1492220
20020215 39.17 39.44 38.74 39.13 1181814
20020219 38.48 38.58 37.73 38.03 3215681
20020220 37.97 38.34 37.40 38.34 2832948
20020221 37.79 38.45 37.35 37.44 3130839
20020222 37.11 37.38 36.08 37.11 3153832
20020225 37.11 38.24 37.05 38.14 1539807
20020226 38.07 38.54 37.52 38.07 1011403
20020227 38.21 38.81 37.86 38.34 1705852
20020228 38.34 38.78 37.45 37.75 3058659
20020301 37.75 38.34 37.35 38.28 2165568
20020304 38.65 39.75 38.65 39.35 2238621
20020305 39.35 40.23 39.31 39.31 1933309
20020306 39.17 40.03 39.17 40.03 1465444
20020307 40.37 40.51 39.59 39.81 1695665
20020308 40.27 40.29 39.65 39.79 1403013
20020311 39.92 40.83 39.75 40.47 1453365
20020312 40.23 41.08 40.06 41.04 1838135
20020313 40.95 41.52 40.74 41.23 2858997
20020314 41.16 41.56 41.15 41.56 2177501
20020315 42.11 42.69 42.03 42.64 2082472
20020318 42.54 42.73 42.30 42.53 2203113
20020319 42.70 42.97 42.54 42.84 1311186
20020320 42.57 42.58 42.16 42.18 1068450
20020321 42.04 42.19 41.79 42.14 1269857
20020322 42.14 42.50 41.80 42.34 1731901
20020325 42.14 42.30 41.66 41.76 1679075
20020326 41.68 42.38 41.68 42.28 1131753
20020327 42.16 42.95 42.12 42.91 1153582
20020328 42.74 42.79 41.77 42.25 1347568
20020401 42.25 42.25 41.16 41.50 1244390
20020402 41.37 41.74 41.20 41.42 1301727
20020403 41.43 41.57 40.68 40.82 1289212
20020404 40.82 41.13 40.54 40.85 875191
20020405 41.00 41.54 40.89 41.00 612809
20020408 40.82 41.06 40.68 40.93 1890670
20020409 40.93 41.44 40.85 41.13 1334907
20020410 41.13 41.58 41.13 41.29 2033146
20020411 41.29 41.29 40.15 40.44 1420199
20020412 40.46 40.68 40.25 40.45 1910152
20020415 40.52 40.62 39.42 39.72 1459754
20020416 39.73 40.87 39.50 40.73 2708022
20020417 40.80 40.99 40.10 40.86 1958657
20020418 40.68 40.93 39.97 40.44 949591
20020419 40.16 40.59 39.94 40.32 2365748
20020422 40.32 40.81 39.73 39.97 1251300
20020423 39.76 39.76 39.15 39.57 2103449
20020424 39.73 39.80 39.28 39.59 1242061
20020425 39.66 39.66 38.86 39.25 1995901
20020426 39.28 39.35 38.78 38.78 985103
20020429 38.61 38.79 37.93 37.93 2687379
20020430 38.02 38.45 37.97 38.20 2098973
20020501 38.18 38.20 37.61 38.10 1644821
20020502 38.10 39.00 38.02 38.70 2993419
20020503 38.79 38.88 38.20 38.51 1525581
20020506 38.51 38.79 37.96 37.97 1418467
20020507 38.13 38.79 38.10 38.13 1516487
20020508 38.49 38.97 38.49 38.90 1788025
20020509 38.79 38.92 38.43 38.49 1855729
20020510 38.58 38.58 37.70 37.79 1337338
20020513 37.86 38.14 37.60 38.06 2684203
20020514 38.31 39.38 38.31 39.13 2922106
20020515 39.14 39.61 39.06 39.35 1555175
20020516 38.90 39.16 38.80 39.01 1659257
20020517 39.31 39.31 38.92 39.24 1575096
20020520 39.18 39.18 38.31 38.51 1160931
20020521 38.65 39.02 38.24 38.37 988134
20020522 38.54 38.74 37.85 38.13 1310631
20020523 38.38 38.61 38.09 38.56 1142454
20020524 38.71 38.71 38.34 38.41 1485305
20020528 38.44 38.48 38.17 38.30 1447628
20020529 38.30 38.69 38.25 38.44 1312797
20020530 38.41 38.55 38.15 38.45 1062479
20020531 38.55 39.10 38.42 38.97 1342101
20020603 38.83 39.14 38.07 38.08 1201063
20020604 38.34 38.34 37.66 37.78 1342101
20020605 37.89 38.34 37.61 38.06 1275697
20020606 38.06 38.06 37.23 37.48 1436801
20020607 37.31 37.67 37.28 37.55 1590831
20020610 37.48 37.70 37.37 37.59 1116758
20020611 37.73 37.91 37.17 37.28 984092
20020612 37.28 37.51 36.78 36.92 1706029
20020613 36.92 37.07 36.40 36.49 1141587
20020614 36.31 36.99 35.40 36.89 1770702
20020617 37.13 37.97 36.99 37.95 1060169
20020618 37.77 38.13 37.48 38.00 752252
20020619 37.89 37.90 37.40 37.44 1026822
20020620 37.16 37.38 36.75 36.81 1193701
20020621 36.40 36.77 36.22 36.46 1516775
20020624 36.35 36.69 35.74 36.34 1288111
20020625 36.44 36.71 35.86 35.86 1358558
20020626 35.05 35.47 34.36 35.33 2103160
20020627 35.61 35.85 35.21 35.81 1224449
20020628 35.81 36.76 35.81 36.22 1178688
20020701 36.26 36.54 35.66 35.77 1006179
20020702 35.60 35.67 34.30 34.35 2461313
20020703 34.35 34.64 33.35 33.98 1571487
20020705 34.29 35.38 34.22 35.38 712987
20020708 35.52 35.71 34.96 35.38 979040
20020709 35.45 35.58 34.17 34.22 1360291
20020710 34.70 34.70 32.54 32.54 2528175
20020711 32.58 33.58 32.14 33.37 2655549
20020712 33.37 33.52 32.88 33.23 2096591
20020715 33.05 33.17 32.07 33.12 1975650
20020716 32.98 33.33 32.35 32.77 1284316
20020717 33.26 33.55 32.10 32.60 1347073
20020718 26.86 29.73 22.87 27.76 19903174
20020719 26.76 27.18 25.88 25.95 5934099
20020722 25.92 26.65 25.71 25.88 4256226
20020723 26.02 26.11 25.18 25.18 4493246
20020724 24.69 27.11 24.62 27.04 4849350
20020725 26.97 27.93 26.58 27.48 2484144
20020726 27.60 27.74 27.11 27.54 1714470
20020729 27.98 29.69 27.98 29.64 2531892
20020730 29.38 29.69 29.04 29.55 2327322
20020731 29.52 29.62 29.10 29.48 2710587
20020801 29.48 29.48 28.81 28.93 1914322
20020802 28.92 29.06 28.44 28.60 2050702
20020805 28.43 28.59 27.30 27.39 1967359
20020806 27.64 29.20 27.64 28.55 2033119
20020807 28.75 29.17 28.51 29.11 2032118
20020808 29.66 30.78 29.59 30.46 2707727
20020809 30.29 30.74 29.94 30.49 1572372
20020812 30.08 30.57 29.76 30.37 1032141
20020813 30.25 30.37 29.40 29.48 1645279
20020814 29.59 30.71 28.96 30.66 2234686
20020815 30.78 31.37 30.78 31.18 1482167
20020816 30.88 31.12 30.60 30.88 983108
20020819 30.88 31.43 30.78 31.38 1186963
20020820 31.21 31.54 30.86 31.24 1007982
20020821 31.42 31.98 31.06 31.96 1846704
20020822 31.96 32.59 31.80 32.46 1477735
20020823 32.46 32.88 32.18 32.79 2012676
20020826 32.91 33.47 32.44 33.44 1080889
20020827 33.56 33.63 33.27 33.49 1562365
20020828 33.39 33.39 31.90 32.32 2189512
20020829 31.49 32.32 30.75 31.55 4148294
20020830 31.49 32.51 31.49 32.24 2098735
20020903 31.65 31.65 30.88 31.01 2603227
20020904 30.95 31.77 30.88 31.77 1386815
20020905 31.37 31.96 31.06 31.51 2194945
20020906 31.97 32.28 31.72 32.18 1083177
20020909 31.93 33.05 31.63 32.88 1776370
20020910 32.88 32.88 32.11 32.28 2295157
20020911 32.53 32.66 32.18 32.28 1485740
20020912 32.22 32.23 31.62 31.70 2059851
20020913 31.13 31.79 31.10 31.34 2531034
20020916 31.20 31.44 30.93 31.09 1537348
20020917 31.51 31.74 30.39 30.44 1854424
20020918 29.83 30.51 29.50 29.97 1951920
20020919 29.38 29.43 28.95 28.96 1948489
20020920 28.97 29.76 28.93 29.49 2618237
20020923 29.34 29.74 28.82 29.55 1630126
20020924 29.17 29.69 28.51 28.68 2039409
20020925 29.03 30.32 28.82 30.18 2573206
20020926 30.30 30.81 30.00 30.56 1787377
20020927 30.28 30.69 29.10 29.29 1491316
20020930 29.28 29.90 28.37 29.50 2092016
20021001 29.51 30.94 28.90 30.90 1482881
20021002 30.90 30.90 28.57 28.88 4173311
20021003 28.88 28.88 26.37 26.73 6479904
20021004 26.74 27.23 26.14 26.41 2924020
20021007 26.41 26.65 25.20 25.26 2947464
20021008 25.71 27.18 25.53 26.71 2735175
20021009 26.28 26.28 25.68 25.75 2096488
20021010 25.57 27.42 25.57 27.12 2373300
20021011 27.63 29.12 27.63 28.31 2174831
20021014 27.98 28.69 27.90 28.38 1681482
20021015 29.15 29.85 29.15 29.72 1507574
20021016 29.26 29.72 28.94 29.01 1411586
20021017 27.73 28.16 25.93 26.17 8016258
20021018 26.05 27.07 25.86 26.85 3790815
20021021 26.74 27.59 26.49 27.24 1762507
20021022 27.42 27.71 27.07 27.64 2336458
20021023 27.64 28.56 27.27 28.56 2478605
20021024 29.05 29.14 28.20 28.35 2291146
20021025 28.17 28.71 27.98 28.55 1326609
20021028 28.55 29.23 28.55 28.87 2106510
20021029 28.90 28.97 28.23 28.61 2148999
20021030 28.61 29.16 28.34 28.94 2957415
20021031 29.02 29.15 28.49 28.80 1365710
20021101 28.63 29.47 28.36 29.36 1184886
20021104 29.37 30.11 29.31 29.51 1736675
20021105 29.51 29.75 29.18 29.68 1201119
20021106 29.69 29.69 28.48 29.06 1911570
20021107 29.07 29.07 27.89 28.01 1943754
20021108 28.09 28.62 27.54 27.81 1160042
20021111 27.81 28.01 27.51 27.71 998133
20021112 27.83 28.30 27.76 27.93 1368251
20021113 27.94 28.18 27.13 28.03 1465227
20021114 28.40 28.85 28.23 28.71 1266334
20021115 28.71 29.00 27.97 28.98 1970010
20021118 28.98 28.98 28.11 28.12 1611749
20021119 27.94 28.62 27.90 28.24 1224692
20021120 28.34 29.56 28.25 29.35 1046550
20021121 29.64 30.48 29.46 30.14 2133895
20021122 30.15 30.25 29.75 29.85 1215517
20021125 29.85 30.13 29.08 29.72 1155948
20021126 29.73 29.86 29.05 29.36 1397894
20021127 29.42 30.28 29.09 30.16 1057702
20021129 29.99 30.06 29.76 29.90 471470
20021202 30.21 30.26 29.25 29.63 1043021
20021203 29.64 29.64 28.91 29.33 1240220
20021204 29.34 29.93 28.88 29.51 1236126
20021205 29.65 29.65 28.88 28.90 1017754
20021206 28.90 29.60 28.52 29.43 1374744
20021209 29.08 29.23 28.53 28.70 1545405
20021210 28.71 29.39 28.71 29.39 1358228
20021211 29.39 29.61 29.14 29.46 923883
20021212 29.46 29.60 28.92 29.20 1280874
20021213 29.21 29.21 28.69 28.75 914426
20021216 28.89 29.89 28.89 29.89 1499387
20021217 29.72 29.98 29.53 29.53 1409610
20021218 29.19 29.53 28.71 28.80 1237114
20021219 28.66 29.41 28.66 28.81 1174863
20021220 28.82 29.78 28.82 29.54 2199110
20021223 29.55 29.80 29.19 29.61 779760
20021224 29.43 29.54 29.25 29.36 313937
20021226 29.43 30.31 29.41 29.56 1043445
20021227 29.57 29.70 29.06 29.07 781595
20021230 29.15 29.78 28.88 29.73 1095815
20021231 29.68 29.85 29.17 29.68 988110
20030102 30.02 30.85 29.62 30.85 1118682
20030103 30.78 31.31 30.76 31.30 1565590
20030106 31.21 32.19 31.18 32.06 2479028
20030107 32.06 32.43 31.77 32.13 2255574
20030108 32.13 32.45 31.83 32.00 1885032
20030109 32.22 32.67 31.94 32.19 1589036
20030110 31.86 32.24 31.74 31.96 1466555
20030113 32.19 32.33 31.70 31.88 1108889
20030114 31.78 32.29 31.68 32.16 840605
20030115 32.11 32.12 31.20 31.36 1367258
20030116 32.22 32.36 31.88 32.14 2456735
20030117 31.97 32.90 31.97 32.36 1976728
20030121 32.69 32.70 31.93 31.93 1570042
20030122 31.94 32.14 31.57 31.62 3148603
20030123 31.81 32.26 31.68 32.11 1314467
20030124 32.24 32.33 31.06 31.06 2007872
20030127 31.03 31.55 30.62 30.87 1483733
20030128 31.20 31.36 30.83 31.30 1717661
20030129 31.13 31.83 30.83 31.65 1265028
20030130 31.66 31.96 31.22 31.25 1908854
20030131 31.25 31.72 31.05 31.53 1881201
20030203 31.54 31.76 31.41 31.69 1298965
20030204 31.70 31.70 30.93 31.24 1419909
20030205 31.38 31.68 30.83 31.00 1213913
20030206 30.83 31.03 30.47 30.70 1427451
20030207 30.71 31.13 30.54 30.83 1707745
20030210 31.00 31.05 30.60 30.79 1657608
20030211 30.85 30.95 30.14 30.32 1261257
20030212 30.32 30.61 30.15 30.22 1991113
20030213 30.11 30.30 29.81 30.22 1354130
20030214 30.23 31.04 30.07 31.04 2647369
20030218 31.13 31.71 31.13 31.57 1157211
20030219 31.49 31.76 31.41 31.76 1321589
20030220 31.75 32.04 31.58 31.73 1633307
20030221 31.85 32.36 31.43 32.22 1781904
20030224 32.04 32.09 31.35 31.68 1174669
20030225 31.36 31.66 30.93 31.57 1989158
20030226 31.57 31.57 31.13 31.24 1039339
20030227 31.47 32.02 31.26 31.85 1056378
20030228 32.11 32.51 31.96 32.17 1529681
20030303 32.40 32.58 31.74 31.82 1403429
20030304 31.90 31.94 31.62 31.76 1286116
20030305 31.65 32.33 31.59 32.24 1059869
20030306 32.24 32.24 31.70 31.76 1057495
20030307 31.76 32.59 31.47 32.59 2060523
20030310 32.42 32.47 31.23 31.25 1663753
20030311 31.18 31.41 30.60 30.72 2062339
20030312 30.61 30.77 30.12 30.43 1924216
20030313 30.79 31.23 30.62 31.23 2248085
20030314 31.28 31.28 30.57 30.70 2943445
20030317 30.56 31.69 30.55 31.67 2662731
20030318 31.67 31.86 31.27 31.55 1768218
20030319 31.55 31.94 31.24 31.88 2005777
20030320 31.72 32.26 31.13 32.21 1472281
20030321 32.21 32.65 31.41 32.52 4297435
20030324 32.52 32.52 31.31 31.45 1403429
20030325 31.48 32.06 31.35 31.53 2145296
20030326 31.53 31.53 30.82 31.05 2195014
20030327 31.05 31.10 30.48 30.93 1205393
20030328 30.93 30.93 30.47 30.75 1393095
20030331 29.82 30.61 29.82 30.35 1437227
20030401 30.45 30.95 30.12 30.65 1544764
20030402 31.15 31.48 31.10 31.30 1412507
20030403 31.44 31.44 30.93 30.98 1315305
20030404 31.05 31.39 30.90 31.13 1140313
20030407 31.76 32.15 31.05 31.12 1417395
20030408 31.12 31.39 30.58 31.24 1474795
20030409 31.33 31.67 30.60 30.64 1816306
20030410 30.73 31.18 30.59 30.99 1472382
20030411 31.31 31.53 30.91 31.03 1302216
20030414 31.12 31.94 31.02 31.94 1443514
20030415 31.94 32.33 31.43 32.15 1941307
20030416 32.15 32.34 31.40 31.48 1184121
20030417 31.49 31.64 30.94 31.53 2265479
20030421 31.49 31.60 31.25 31.49 1557465
20030422 31.40 32.03 31.15 32.03 1695173
20030423 31.91 32.42 31.81 32.18 1868378
20030424 32.18 32.18 31.39 31.65 1244895
20030425 31.65 31.78 31.17 31.42 1458155
20030428 31.62 31.92 31.42 31.73 1200143
20030429 31.80 31.89 31.35 31.70 1129563
20030430 31.55 31.89 31.31 31.78 2690481
20030501 31.70 31.80 30.94 31.61 1434813
20030502 31.44 32.20 31.39 31.98 1640891
20030505 31.98 32.23 31.85 31.96 1137021
20030506 32.07 32.66 31.86 32.33 1769483
20030507 32.33 32.36 31.86 32.14 1296414
20030508 31.82 32.14 31.75 31.99 1838268
20030509 32.13 32.50 31.93 32.44 921551
20030512 32.44 33.20 32.29 33.01 1462852
20030513 33.01 34.83 33.01 34.11 5970467
20030514 34.12 34.87 33.48 33.77 1931362
20030515 33.81 34.28 33.77 34.21 1801941
20030516 34.10 34.53 33.87 34.40 1839925
20030519 34.40 34.40 33.29 33.29 1251248
20030520 33.30 33.63 33.10 33.33 1515062
20030521 33.23 34.00 33.16 33.82 1385227
20030522 34.03 34.42 33.40 34.14 1757880
20030523 34.14 34.68 34.14 34.60 1476388
20030527 34.56 34.93 34.03 34.74 2419209
20030528 34.66 34.94 34.49 34.75 1755947
20030529 34.75 35.11 34.39 34.45 1812301
20030530 34.79 35.66 34.75 35.66 2111335
20030602 35.90 36.20 35.64 35.64 1775008
20030603 35.48 35.48 34.17 35.25 4087172
20030604 35.16 36.27 35.16 36.09 2204429
20030605 36.09 36.18 35.44 35.96 1563266
20030606 36.07 36.28 35.32 35.37 2133987
20030609 35.04 35.09 34.59 34.69 1649593
20030610 34.64 34.90 34.46 34.85 1454979
20030611 34.85 35.60 34.77 35.60 1204287
20030612 35.69 35.79 35.11 35.71 980391
20030613 35.86 35.92 35.09 35.40 765059
20030616 35.55 36.14 35.48 36.10 1194204
20030617 36.10 36.10 35.50 35.74 1228320
20030618 35.75 35.90 35.11 35.16 1887991
20030619 35.21 35.21 34.49 34.55 1650283
20030620 34.75 35.48 34.73 35.11 1991169
20030623 35.22 35.36 34.80 34.85 1854566
20030624 34.75 35.40 34.74 35.01 1369343
20030625 35.10 35.69 34.80 34.80 1694344
20030626 34.64 35.40 34.43 35.19 1267685
20030627 35.33 35.66 35.03 35.19 1638129
20030630 35.48 36.03 35.34 35.34 1547106
20030701 35.11 35.59 34.83 35.58 1419619
20030702 35.56 35.69 35.32 35.51 1129287
20030703 35.39 35.68 35.19 35.22 706909
20030707 35.48 35.98 35.48 35.79 974452
20030708 35.69 36.32 35.48 36.13 1200143
20030709 36.16 36.30 35.60 35.76 1256722
20030710 35.76 35.76 34.91 35.37 1175330
20030711 35.37 35.67 35.14 35.32 1017607
20030714 35.66 36.08 35.61 35.82 1562045
20030715 36.04 36.04 35.21 35.27 1975025
20030716 35.35 35.45 34.50 35.18 2591416
20030717 35.03 35.13 34.53 34.67 990111
20030718 34.72 35.25 34.60 35.07 1049890
20030721 35.07 35.56 34.61 35.09 1425388
20030722 35.18 35.73 35.10 35.56 1184358
20030723 35.71 35.73 35.35 35.72 1079164
20030724 36.08 36.22 35.70 35.74 1803896
20030725 35.97 36.35 35.79 36.33 1452063
20030728 36.53 36.53 36.12 36.28 1086140
20030729 36.24 36.50 35.97 36.14 1267529
20030730 36.25 36.32 36.01 36.17 739506
20030731 36.27 36.33 35.73 35.78 1561361
20030801 35.82 35.85 35.40 35.45 1135249
20030804 35.45 35.57 34.56 35.53 1251524
20030805 35.31 35.35 34.60 34.63 1713339
20030806 34.62 35.10 34.37 34.78 991479
20030807 34.78 35.13 34.41 35.02 1168353
20030808 35.10 35.38 35.05 35.25 568651
20030811 35.18 35.50 34.91 35.06 696416
20030812 35.16 35.75 35.10 35.70 1029508
20030813 35.75 35.79 35.25 35.37 666595
20030814 35.49 35.49 34.97 35.37 1222660
20030815 35.47 35.49 35.15 35.32 361272
20030818 35.30 35.49 35.21 35.48 527613
20030819 35.53 35.63 35.24 35.56 727468
20030820 35.45 35.81 35.40 35.48 562085
20030821 35.48 35.50 34.87 35.14 1551922
20030822 35.21 35.21 34.33 34.34 1312260
20030825 34.39 34.63 33.93 34.63 1411846
20030826 34.50 34.79 34.20 34.68 1120065
20030827 34.54 34.61 34.39 34.48 623231
20030828 34.50 34.72 34.34 34.64 890115
20030829 34.64 34.80 34.43 34.80 857695
20030902 34.82 35.22 34.58 35.09 1008579
20030903 35.18 35.20 34.85 35.16 1365746
20030904 35.16 35.49 35.13 35.45 1286406
20030905 35.31 35.67 35.29 35.40 1266024
20030908 35.40 35.71 35.26 35.67 983409
20030909 35.49 35.62 35.31 35.45 724185
20030910 35.45 35.71 34.78 35.09 1908817
20030911 35.23 35.53 35.19 35.19 1135797
20030912 35.16 35.43 34.91 35.31 1066305
20030915 35.31 35.37 35.09 35.10 1066579
20030916 35.18 35.35 34.98 35.09 1503497
20030917 35.09 35.21 34.98 34.98 814058
20030918 34.84 35.64 34.81 35.51 1727976
20030919 35.63 36.02 35.45 35.76 1641659
20030922 35.45 35.56 35.16 35.24 854139
20030923 35.15 35.32 35.05 35.10 1318689
20030924 35.05 35.17 34.85 34.91 990522
20030925 34.94 35.09 34.53 34.53 1105292
20030926 34.49 34.87 34.22 34.72 2281579
20030929 34.94 35.07 34.65 34.83 1008852
20030930 34.83 34.99 34.36 34.78 1575861
20031001 34.91 35.70 34.82 35.70 1138943
20031002 35.70 35.70 35.20 35.54 995036
20031003 35.54 36.11 35.54 35.68 963437
20031006 35.67 36.18 35.60 36.03 491089
20031007 36.03 36.30 35.64 36.30 1327171
20031008 36.30 36.52 36.07 36.22 1061392
20031009 36.66 36.92 36.25 36.44 1295933
20031010 36.37 36.55 36.30 36.38 544102
20031013 36.41 36.92 36.41 36.91 947372
20031014 36.92 37.02 36.55 37.02 748716
20031015 37.03 37.03 36.27 36.34 1136684
20031016 36.34 37.39 35.96 36.74 2473919
20031017 36.75 36.96 36.66 36.81 2092451
20031020 36.92 37.29 36.63 37.19 1724661
20031021 37.20 37.79 36.59 37.63 2479065
20031022 37.63 37.63 37.22 37.50 1681328
20031023 37.50 37.76 37.30 37.63 1714775
20031024 37.63 37.73 37.23 37.51 1646255
20031027 38.02 40.57 37.51 38.95 4726161
20031028 39.06 39.35 39.06 39.32 1623776
20031029 39.32 39.32 38.84 39.32 919476
20031030 39.43 39.49 39.18 39.49 1068299
20031031 39.49 39.70 39.32 39.56 1375287
20031103 39.62 40.02 39.60 39.99 1365943
20031104 39.99 39.99 39.57 39.92 1194371
20031105 39.73 40.15 39.70 40.15 1441235
20031106 40.10 40.64 39.39 40.64 1382193
20031107 40.66 41.02 40.50 40.62 1760275
20031110 40.50 40.56 39.91 40.05 1082111
20031111 40.11 40.11 39.77 40.06 554665
20031112 40.31 40.38 40.08 40.25 1034444
20031113 40.17 40.37 39.97 40.33 847570
20031114 40.33 40.47 39.78 39.88 1368652
20031117 39.88 39.88 39.32 39.57 1277246
20031118 39.67 39.68 39.27 39.37 1147923
20031119 38.84 39.42 38.80 39.36 1642734
20031120 39.43 39.61 38.96 39.25 995309
20031121 39.36 39.43 39.12 39.25 930309
20031124 39.31 39.82 39.14 39.74 1042840
20031125 39.71 40.31 39.57 40.11 917039
20031126 40.14 40.29 39.94 40.11 675998
20031128 40.11 40.25 39.97 40.14 271239
20031201 40.21 40.50 40.08 40.44 933966
20031202 40.49 40.64 40.09 40.11 1478203
20031203 39.96 39.96 39.15 39.67 2188326
20031204 39.57 39.75 39.46 39.60 1087663
20031205 39.45 39.71 39.04 39.04 1405485
20031208 38.91 39.54 38.91 39.46 1237163
20031209 39.39 39.43 38.98 39.15 1231475
20031210 39.11 39.26 38.81 38.94 1117184
20031211 39.04 39.54 39.04 39.39 713102
20031212 39.49 39.49 38.99 39.18 832810
20031215 39.50 39.50 38.64 38.64 1251652
20031216 38.57 39.43 38.57 39.41 1083194
20031217 39.29 39.38 39.14 39.37 899164
20031218 39.36 39.68 39.20 39.63 917580
20031219 38.94 39.88 38.94 39.54 1424579
20031222 39.50 39.74 39.40 39.65 773227
20031223 39.69 40.07 39.65 39.85 561029
20031224 39.83 39.87 39.69 39.83 283697
20031226 39.83 39.95 39.77 39.92 240499
20031229 39.88 40.28 39.79 40.28 792049
20031230 40.20 40.45 40.17 40.44 857997
20031231 40.49 40.50 40.15 40.42 930309
20040102 40.42 40.89 40.14 40.24 1256933
20040105 40.32 40.43 39.36 39.70 2488137
20040106 39.69 40.12 39.69 40.03 906205
20040107 39.83 40.06 39.51 39.91 1653838
20040108 39.88 40.01 39.59 39.79 952247
20040109 39.79 40.15 39.79 39.91 841883
20040112 40.03 40.17 39.87 40.03 1558846
20040113 39.87 39.97 39.27 39.40 1576958
20040114 39.58 39.75 39.42 39.59 903725
20040115 40.62 40.97 40.12 40.57 2908263
20040116 40.79 40.94 40.52 40.93 1210960
20040120 40.93 40.96 40.48 40.61 875819
20040121 40.61 41.24 40.08 41.02 1967106
20040122 41.08 41.14 40.77 40.94 942096
20040123 41.08 41.87 40.92 41.23 1560188
20040126 41.19 41.76 40.69 41.76 1966569
20040127 41.76 42.00 41.61 41.74 1478214
20040128 41.82 42.37 41.82 41.93 2719897
20040129 41.93 42.04 41.61 42.00 2184719
20040130 41.70 42.22 41.67 42.12 1110471
20040202 42.08 42.50 41.85 42.11 1226925
20040203 42.18 42.18 41.52 41.56 1350222
20040204 41.45 42.11 41.45 41.69 1673556
20040205 41.67 41.85 41.32 41.73 1348746
20040206 41.85 42.41 41.84 42.27 1113826
20040209 42.17 42.31 41.90 42.07 877698
20040210 42.07 42.43 41.96 42.37 1196604
20040211 42.22 42.86 42.19 42.75 1319364
20040212 42.75 42.76 42.46 42.72 675647
20040213 42.53 43.05 42.52 42.61 712677
20040217 42.99 43.06 42.53 42.62 1102556
20040218 42.67 42.68 42.20 42.31 795992
20040219 42.38 42.45 42.03 42.06 1663628
20040220 42.06 42.30 41.73 42.12 1027156
20040223 42.34 43.60 42.28 42.82 2399112
20040224 42.82 43.04 42.15 42.43 1411266
20040225 42.60 42.78 42.38 42.59 1018435
20040226 42.56 43.07 42.45 42.98 1345392
20040227 42.34 43.73 42.34 43.69 1949128
20040301 43.70 44.57 43.53 43.59 1650614
20040302 43.42 43.51 42.98 43.12 1326341
20040303 43.16 43.42 43.06 43.23 1031583
20040304 43.23 43.57 43.23 43.38 830472
20040305 43.31 44.12 43.23 43.75 1084712
20040308 43.60 43.92 43.58 43.66 729447
20040309 43.66 43.71 43.28 43.58 1396642
20040310 43.62 43.69 42.75 42.87 880784
20040311 42.87 43.15 42.07 42.10 1404424
20040312 42.19 42.83 42.14 42.58 1208143
20040315 42.43 42.50 41.34 42.01 1085651
20040316 42.19 42.54 41.92 42.26 925997
20040317 42.36 43.16 42.35 42.88 1083907
20040318 42.77 42.77 42.05 42.49 1331036
20040319 42.40 42.46 41.58 41.69 1157026
20040322 41.55 41.55 40.88 41.23 1427232
20040323 41.45 41.78 41.33 41.33 1304204
20040324 41.39 41.41 40.87 40.98 1137975
20040325 41.32 41.64 41.06 41.57 899164
20040326 41.40 41.55 41.23 41.23 664914
20040329 41.35 41.82 41.35 41.58 795053
20040330 41.58 41.72 41.43 41.58 770367
20040331 41.53 41.55 41.22 41.31 1059087
20040401 41.26 41.58 41.26 41.51 1165344
20040402 41.51 41.56 40.52 40.92 1957580
20040405 40.92 40.99 40.61 40.95 1290519
20040406 40.77 41.23 40.73 41.14 723410
20040407 41.14 41.24 40.82 41.07 670683
20040408 41.19 41.21 40.79 40.91 815178
20040412 41.11 41.36 40.94 41.16 580422
20040413 41.18 41.24 40.01 40.12 1072040
20040414 39.86 39.94 38.81 39.05 1823424
20040415 39.09 39.09 38.17 38.69 2345352
20040416 39.08 39.21 38.72 39.07 1688223
20040419 38.96 38.97 38.26 38.41 1017932
20040420 38.62 38.91 38.36 38.36 1573229
20040421 38.36 38.87 38.14 38.37 2053812
20040422 38.75 39.83 38.63 39.52 1686096
20040423 39.41 39.53 39.04 39.48 1041463
20040426 39.69 39.85 39.19 39.42 1353609
20040427 39.68 40.18 39.59 39.68 1133060
20040428 39.66 39.67 39.13 39.23 1196473
20040429 39.15 39.90 39.11 39.45 1549698
20040430 39.79 39.96 39.42 39.94 1936026
20040503 39.90 40.65 39.75 40.65 2748032
20040504 40.65 40.97 40.51 40.66 1751370
20040505 41.07 41.30 40.91 40.97 1840175
20040506 40.88 40.88 40.23 40.71 988951
20040507 40.54 40.65 39.78 39.78 1347893
20040510 39.78 39.90 39.06 39.68 1452784
20040511 39.75 40.18 39.60 39.88 1086929
20040512 39.69 40.11 39.39 40.06 1078155
20040513 39.84 40.62 39.73 40.36 976322
20040514 40.36 40.77 39.91 40.32 1332605
20040517 40.32 40.60 39.78 40.15 1161376
20040518 40.27 40.68 40.26 40.60 644899
20040519 40.78 41.44 40.72 41.00 1426594
20040520 41.00 41.27 40.88 41.11 924076
20040521 41.30 41.51 41.09 41.33 996263
20040524 41.67 41.82 41.48 41.71 1505694
20040525 41.71 41.74 41.14 41.63 2085851
20040526 41.58 41.96 41.42 41.73 1514203
20040527 42.11 42.12 41.37 41.66 1330876
20040528 41.69 41.73 41.31 41.53 1245262
20040601 41.53 41.53 41.17 41.36 1477245
20040602 41.57 41.57 41.15 41.33 1429386
20040603 41.35 41.42 40.99 41.25 856542
20040604 41.39 41.44 41.09 41.15 923810
20040607 41.34 41.51 41.27 41.42 831681
20040608 41.37 41.56 41.15 41.47 1066722
20040609 41.24 41.39 41.00 41.07 1243268
20040610 41.13 41.16 41.03 41.11 910383
20040614 41.05 41.05 40.30 40.34 1429785
20040615 40.65 40.90 40.57 40.65 1143828
20040616 40.61 40.66 40.43 40.51 1022054
20040617 40.51 40.58 40.33 40.39 1279561
20040618 40.35 40.42 40.00 40.00 2010739
20040621 40.17 40.44 39.87 39.94 1653259
20040622 39.84 40.53 39.44 40.53 1600748
20040623 40.40 40.87 40.24 40.81 1380995
20040624 40.81 41.07 40.42 40.42 926602
20040625 40.51 40.51 40.01 40.02 1771045
20040628 40.18 40.45 39.97 40.08 1151140
20040629 39.93 40.02 39.53 39.57 1437894
20040630 39.52 39.93 39.19 39.93 1880589
20040701 39.87 39.87 39.11 39.49 1522312
20040702 39.49 39.91 39.48 39.67 723334
20040706 39.62 39.62 39.05 39.46 1089854
20040707 39.36 39.93 39.36 39.75 911180
20040708 39.62 39.91 39.38 39.72 1170416
20040709 39.72 39.86 39.60 39.77 1322235
20040712 39.87 40.26 39.87 40.10 2213874
20040713 40.10 40.18 39.81 39.83 1280102
20040714 39.64 39.71 39.09 39.26 2030438
20040715 39.45 39.51 38.90 38.90 1680027
20040716 38.81 38.81 37.13 38.39 5487147
20040719 38.36 38.36 38.03 38.16 2346612
20040720 38.10 38.11 37.36 38.09 2265494
20040721 37.40 38.15 37.40 37.53 2459333
20040722 37.53 38.05 37.16 37.74 1954456
20040723 37.67 37.92 37.51 37.73 1548474
20040726 37.93 38.01 37.60 37.96 1392692
20040727 38.15 38.27 37.92 38.15 1728881
20040728 38.27 38.43 37.30 38.28 1277468
20040729 38.65 38.66 38.30 38.54 1489875
20040730 38.44 38.44 38.21 38.43 1054132
20040802 38.20 38.63 38.01 38.63 1019499
20040803 38.58 38.58 38.03 38.10 1253765
20040804 37.95 38.63 37.93 38.59 1043465
20040805 38.47 38.62 37.91 38.02 993557
20040806 37.86 38.19 37.60 37.64 975648
20040809 37.82 37.97 37.60 37.83 852918
20040810 37.89 38.61 37.80 38.61 1406914
20040811 38.50 38.65 38.29 38.58 929954
20040812 38.52 38.58 38.26 38.55 1001853
20040813 38.53 38.80 38.42 38.74 1615106
20040816 38.88 40.09 38.88 39.97 2406791
20040817 39.97 40.38 39.90 40.07 1670150
20040818 40.07 40.23 39.97 40.20 1484344
20040819 39.99 40.16 39.79 39.97 1115760
20040820 39.79 40.38 39.79 40.35 1139726
20040823 40.32 40.35 39.81 39.87 1145257
20040824 40.06 40.20 39.82 39.99 590867
20040825 40.17 40.63 40.04 40.54 1003697
20040826 40.58 40.89 40.38 40.80 743094
20040827 40.75 40.96 40.64 40.77 650256
20040830 40.60 40.79 40.39 40.41 569402
20040831 40.60 40.76 40.29 40.76 1123793
20040901 40.80 41.00 40.36 40.63 943385
20040902 40.73 40.96 40.53 40.92 587048
20040903 40.91 40.94 40.70 40.74 871486
20040907 40.99 41.14 40.75 41.10 1424559
20040908 41.00 41.17 40.69 40.74 886629
20040909 40.74 40.76 40.28 40.37 1278390
20040910 40.33 40.33 40.07 40.23 1034116
20040913 40.19 40.49 40.04 40.41 1544919
20040914 40.55 41.14 40.31 40.46 1484212
20040915 40.69 40.70 40.02 40.35 1689113
20040916 40.31 40.77 40.31 40.72 1272069
20040917 40.86 40.91 40.55 40.73 1736914
20040920 40.69 40.70 40.29 40.45 900983
20040921 40.52 40.94 40.41 40.92 1588111
20040922 40.76 40.76 40.16 40.18 1325533
20040923 40.26 40.40 39.85 39.87 1108122
20040924 39.94 40.53 39.94 40.48 1237304
20040927 40.48 40.50 39.86 40.21 1245996
20040928 40.21 40.52 40.01 40.50 1000668
20040929 40.38 40.63 40.13 40.63 1132352
20040930 40.63 41.15 40.59 41.08 1459324
20041001 41.27 41.68 41.18 41.62 1559272
20041004 41.92 42.37 41.77 42.33 2517670
20041005 42.33 42.37 41.53 41.73 1751268
20041006 41.83 41.86 41.46 41.84 1144599
20041007 41.83 41.83 41.39 41.40 1008042
20041008 41.39 41.58 40.98 41.15 1185553
20041011 41.33 41.33 41.01 41.14 723341
20041012 41.06 41.07 40.51 40.94 1281155
20041013 41.28 41.31 40.69 40.79 907108
20041014 40.71 40.89 40.07 40.24 981341
20041015 40.47 40.85 40.25 40.62 1147160
20041018 40.68 40.80 40.36 40.63 1057793
20041019 40.79 40.84 40.00 40.01 909587
20041020 39.91 40.09 39.69 39.92 1493278
20041021 40.01 40.16 39.52 39.96 1481927
20041022 40.10 40.10 39.28 39.39 1058314
20041025 39.51 39.51 38.86 39.41 1066925
20041026 39.49 39.94 39.40 39.78 1657008
20041027 39.84 40.31 39.57 40.31 1303845
20041028 40.20 40.79 39.97 40.19 933201
20041029 40.24 40.35 39.90 40.09 1311412
20041101 40.35 40.43 40.16 40.39 1218262
20041102 40.58 41.12 40.49 40.69 1496409
20041103 41.12 41.32 40.91 41.06 1244876
20041104 41.05 42.05 40.89 42.01 1338157
20041105 42.13 42.33 41.71 41.84 1207042
20041108 41.01 41.39 41.01 41.08 1553160
20041109 41.24 41.45 41.08 41.16 1034570
20041110 41.31 41.86 41.10 41.64 1492364
20041111 41.84 42.21 41.55 42.17 1486363
20041112 42.26 42.72 42.07 42.69 1725371
20041115 42.69 42.69 42.33 42.46 1549898
20041116 42.46 42.46 41.91 41.93 1182124
20041117 42.27 42.75 41.98 42.16 1459618
20041118 42.36 42.36 41.81 41.84 1740896
20041119 41.85 41.86 41.39 41.39 2705538
20041122 41.57 41.73 41.33 41.71 1645006
20041123 41.66 41.75 41.34 41.54 1123546
20041124 41.79 41.90 41.58 41.64 504239
20041126 41.77 41.96 41.66 41.69 333593
20041129 41.70 42.03 41.55 41.76 2099538
20041130 41.86 41.86 41.47 41.70 1287799
20041201 41.89 42.59 41.78 42.59 1568815
20041202 42.54 42.76 42.38 42.56 1662096
20041203 42.61 42.89 42.25 42.82 2322108
20041206 42.85 42.85 42.58 42.69 2160204
20041207 42.89 42.89 41.94 41.94 1713238
20041208 42.11 42.23 41.77 42.03 1098236
20041209 42.00 42.33 41.74 42.31 1200519
20041210 43.35 43.35 42.11 42.26 874231
20041213 42.59 42.75 42.32 42.63 1336200
20041214 42.51 42.66 42.38 42.42 1084929
20041215 42.37 42.77 42.31 42.67 1538287
20041216 42.67 42.82 42.49 42.69 1578078
20041217 42.32 42.73 42.15 42.20 1716369
20041220 42.50 42.67 42.36 42.41 1428829
20041221 42.51 43.36 42.43 43.32 1668489
20041222 43.54 43.58 43.06 43.31 1500975
20041223 43.48 43.56 43.30 43.32 729418
20041227 43.48 43.61 43.22 43.32 869665
20041228 43.24 43.87 43.23 43.84 1281667
20041229 43.86 43.94 43.51 43.64 785256
20041230 43.71 43.94 43.66 43.77 606652
20041231 43.80 44.18 43.68 44.03 829091
20050103 44.03 44.13 43.35 43.36 1557596
20050104 43.38 43.54 42.87 43.05 1269403
20050105 43.04 43.12 42.64 42.67 1804301
20050106 43.23 43.68 42.92 42.96 2231828
20050107 43.15 43.15 42.70 42.70 1968162
20050110 42.53 43.31 42.52 42.91 2520672
20050111 42.89 43.25 42.62 43.04 2251267
20050112 43.19 43.24 42.46 42.79 2645888
20050113 42.73 42.85 42.03 42.27 1680914
20050114 42.20 42.30 41.84 42.27 1920380
20050118 42.15 42.85 41.89 42.79 1976497
20050119 42.79 42.90 42.52 42.54 904590
20050120 42.34 42.54 42.03 42.27 1500927
20050121 42.34 42.52 40.42 40.87 8058561
20050124 41.07 41.56 40.83 41.33 2497968
20050125 41.56 41.76 40.99 41.09 2326127
20050126 41.38 41.46 41.11 41.11 2086790
20050127 41.01 41.28 40.90 40.95 1669277
20050128 41.03 41.11 40.62 40.85 1908355
20050131 41.38 41.66 40.85 41.66 1546312
20050201 41.66 42.23 41.44 41.76 1590533
20050202 41.76 41.80 41.38 41.38 1388694
20050203 41.26 41.56 41.02 41.48 1806853
20050204 41.52 41.92 41.32 41.92 1191251
20050207 41.69 42.83 41.66 42.21 4174357
20050208 42.38 42.41 41.55 41.66 2346427
20050209 41.66 41.69 41.17 41.21 1680268
20050210 41.39 41.62 41.07 41.11 2949099
20050211 41.11 41.18 40.73 40.76 2366339
20050214 40.83 40.91 40.52 40.60 1519029
20050215 40.64 40.71 40.44 40.63 1961239
20050216 40.67 40.71 40.34 40.49 1712076
20050217 40.56 40.89 40.41 40.49 2522147
20050218 40.60 40.70 40.32 40.32 1914691
20050222 40.31 40.45 39.87 39.87 3128440
20050223 40.10 40.44 39.95 39.95 1699921
20050224 39.95 40.55 39.79 40.49 1953998
20050225 40.49 41.06 40.38 40.88 1815775
20050228 40.88 41.14 40.56 40.71 1181166
20050301 40.72 41.28 40.72 41.14 1105783
20050302 40.86 41.35 40.76 41.02 1233015
20050303 41.08 41.50 41.01 41.32 2202644
20050304 41.49 42.10 41.34 42.06 2057956
20050307 42.05 42.32 42.03 42.19 1631651
20050308 41.93 42.42 41.71 42.30 2207946
20050309 41.94 42.29 41.92 42.06 2658431
20050310 42.03 42.27 41.82 41.93 2048259
20050311 41.93 42.01 41.07 41.25 1634366
20050314 41.26 41.52 40.94 41.34 1502608
20050315 41.52 41.59 40.64 40.76 1185691
20050316 40.59 40.76 40.20 40.43 1651046
20050317 40.44 40.88 40.25 40.71 1106559
20050318 40.77 40.90 40.22 40.45 1567388
20050321 40.45 40.45 40.02 40.17 1238705
20050322 40.25 40.64 39.76 39.91 1573724
20050323 39.87 39.93 39.40 39.44 2530422
20050324 39.51 39.64 38.90 38.98 1782028
20050328 39.17 39.74 39.10 39.57 1886244
20050329 39.33 39.81 39.13 39.30 1420373
20050330 39.41 39.96 39.29 39.96 1407442
20050331 39.95 40.30 39.54 39.81 1735091
20050401 40.25 40.45 39.46 39.68 2075412
20050404 39.71 39.96 39.40 39.89 1189570
20050405 40.03 40.20 39.68 39.81 1011005
20050406 40.00 40.45 39.91 40.45 1437570
20050407 40.45 40.46 39.91 40.18 2090152
20050408 40.12 40.28 39.44 39.60 1509978
20050411 39.62 39.70 39.37 39.51 1213749
20050412 39.36 40.18 39.20 40.11 1509541
20050413 40.20 40.48 39.99 40.11 1948575
20050414 40.07 40.07 39.43 39.43 1665744
20050415 39.43 39.65 38.57 38.57 2538051
20050418 38.85 39.36 38.74 39.13 1815290
20050419 39.43 39.66 39.08 39.34 1595965
20050420 39.33 39.34 38.54 38.94 2486069
20050421 39.91 40.46 39.30 40.46 3398579
20050422 40.22 40.96 39.98 40.46 1858310
20050425 40.48 41.39 40.39 41.07 2575950
20050426 41.07 41.38 40.85 40.97 1906451
20050427 40.70 41.50 40.61 41.16 1954721
20050428 41.19 41.49 40.78 41.33 1824508
20050429 41.75 41.75 41.08 41.57 2190434
20050502 41.93 42.07 41.43 41.83 1261663
20050503 41.86 42.26 41.68 42.14 1951904
20050504 42.11 42.62 41.41 42.47 2146774
20050505 42.47 42.57 41.90 42.39 1331699
20050506 42.48 42.51 41.94 42.12 1385346
20050509 42.13 42.86 41.99 42.50 1165509
20050510 42.54 42.76 42.37 42.61 2295039
20050511 42.69 42.78 42.23 42.52 2070209
20050512 42.57 42.77 41.91 42.35 1644234
20050513 42.36 42.56 41.67 41.87 1699417
20050516 41.87 42.69 41.85 42.69 1982632
20050517 42.62 43.04 42.42 43.00 1670225
20050518 43.07 43.62 43.07 43.49 1681620
20050519 43.49 43.66 43.05 43.36 1607104
20050520 43.32 43.33 43.00 43.28 1425421
20050523 43.07 43.28 43.01 43.18 1428110
20050524 43.27 43.29 42.86 43.20 2281596
20050525 43.04 43.07 42.69 42.87 1466136
20050526 43.03 43.22 42.89 42.96 1741157
20050527 43.01 43.11 42.91 42.99 550297
20050531 42.92 43.00 42.61 42.68 1125177
20050601 42.48 43.20 42.41 42.89 1740005
20050602 42.92 42.96 42.59 42.96 1351673
20050603 42.78 42.93 42.61 42.82 1269346
20050606 42.75 42.86 42.63 42.68 2156249
20050607 42.79 43.08 42.68 42.76 1550000
20050608 42.81 42.91 42.68 42.73 1379200
20050609 42.81 42.94 42.63 42.78 1333363
20050610 42.77 42.81 42.57 42.79 933252
20050613 42.75 43.00 42.57 42.86 1212114
20050614 42.89 43.05 42.80 42.91 1096754
20050615 43.03 43.07 42.84 43.04 990356
20050616 42.89 42.96 42.57 42.86 1409673
20050617 42.99 43.00 42.80 42.96 2162779
20050620 42.86 43.07 42.63 43.03 1398021
20050621 43.03 43.05 42.76 42.80 902779
20050622 43.11 43.27 42.99 43.17 1159747
20050623 43.19 43.21 42.51 42.54 1105204
20050624 42.54 42.82 42.46 42.46 1135036
20050627 42.46 42.61 42.23 42.35 715719
20050628 42.52 42.77 42.49 42.68 1142462
20050629 42.69 43.03 42.64 42.82 770647
20050630 42.51 42.84 42.41 42.54 1655117
20050701 42.72 42.90 42.48 42.64 1266273
20050705 42.64 43.00 42.48 42.96 783194
20050706 42.88 42.92 42.50 42.55 962956
20050707 42.06 42.85 42.02 42.46 1305196
20050708 42.42 42.93 42.24 42.87 867826
20050711 43.00 43.10 42.75 42.89 1403271
20050712 42.97 43.39 42.81 43.35 1396229
20050713 43.43 43.86 43.42 43.61 899595
20050714 43.93 44.31 43.82 44.27 1416386
20050715 44.51 44.69 43.91 43.95 2330953
20050718 43.74 43.74 42.99 43.32 2298725
20050719 43.35 43.65 43.16 43.27 1615591
20050720 44.14 44.61 43.39 44.43 4957668
20050721 44.43 44.43 43.71 43.71 1603283
20050722 43.72 43.87 43.40 43.82 1425902
20050725 43.88 43.97 43.40 43.55 1128110
20050726 43.16 43.44 43.03 43.40 1402429
20050727 43.44 43.47 43.08 43.27 1597320
20050728 43.34 43.58 43.24 43.58 1204112
20050729 43.45 43.61 43.07 43.21 1251566
20050801 43.27 43.47 43.17 43.28 1168585
20050802 43.28 43.54 43.19 43.40 691508
20050803 43.21 43.74 43.10 43.70 1126460
20050804 43.54 43.58 43.21 43.34 784513
20050805 43.11 43.21 42.74 42.95 1229742
20050808 43.21 43.43 43.03 43.09 1698953
20050809 43.27 43.59 43.16 43.31 1649976
20050810 43.34 43.84 43.31 43.50 1955001
20050811 43.58 43.88 43.47 43.72 1363476
20050812 43.69 44.37 43.54 44.14 2242135
20050815 44.73 45.32 44.60 45.18 2828712
20050816 45.04 45.10 44.47 44.47 1581967
20050817 44.61 44.76 44.37 44.56 1036120
20050818 44.57 44.64 44.32 44.58 694173
20050819 44.86 44.88 44.66 44.67 791745
20050822 44.70 44.92 44.56 44.78 888937
20050823 44.80 44.84 44.19 44.40 1490231
20050824 44.36 44.45 43.78 43.80 1271613
20050825 43.83 44.06 43.73 43.93 985621
20050826 43.96 43.96 43.32 43.32 1100069
20050829 43.06 43.77 42.90 43.75 1102860
20050830 43.70 43.70 43.27 43.64 1117705
20050831 43.59 44.34 43.47 44.32 1313358
20050901 44.23 44.88 44.17 44.62 1701110
20050902 44.61 44.73 44.30 44.49 916216
20050906 44.58 45.08 44.57 44.70 1245095
20050907 44.61 44.91 44.28 44.77 910887
20050908 44.53 44.72 44.23 44.41 919769
20050909 44.42 44.71 44.39 44.53 717646
20050912 44.34 44.58 44.21 44.47 940070
20050913 44.57 44.81 44.25 44.65 1832052
20050914 44.93 45.03 44.54 44.66 1870497
20050915 44.57 44.61 43.94 44.26 1187364
20050916 44.67 45.81 44.56 45.68 3463123
20050919 45.28 45.51 44.98 45.51 1892448
20050920 45.51 46.46 45.00 45.06 2483592
20050921 44.79 44.95 44.57 44.77 1802615
20050922 44.65 45.16 44.19 45.07 1119862
20050923 45.19 45.55 44.93 45.32 1515735
20050926 45.44 45.59 44.74 44.74 1092709
20050927 44.90 45.32 44.57 45.29 1879760
20050928 45.29 45.48 44.56 44.92 1264000
20050929 44.85 46.14 44.36 46.08 2449588
20050930 46.10 46.11 45.41 45.73 1552150
20051003 45.75 45.87 45.23 45.32 1706058
20051004 45.28 45.61 44.49 44.49 1392659
20051005 44.49 44.83 44.21 44.36 1535655
20051006 44.56 45.84 44.44 44.76 2382086
20051007 45.22 45.66 44.65 44.68 1985453
20051010 44.79 44.90 44.26 44.32 1795637
20051011 44.51 44.77 43.85 43.91 2825667
20051012 43.86 44.33 43.53 44.13 2120286
20051013 43.78 43.98 43.66 43.87 2404969
20051014 44.89 45.15 44.61 44.70 1776377
20051017 44.63 45.08 44.12 44.63 1479120
20051018 44.63 44.86 44.38 44.62 1433978
20051019 44.61 45.65 43.95 45.61 2267405
20051020 46.21 46.89 45.57 45.84 3297998
20051021 46.68 46.80 46.18 46.40 1957699
20051024 46.68 46.96 46.32 46.96 1637557
20051025 46.88 46.98 46.22 46.43 2490851
20051026 46.45 47.23 46.40 46.56 1560979
20051027 46.56 47.04 46.33 46.44 1298301
20051028 46.84 47.71 46.70 47.47 1804795
20051031 47.72 48.51 47.44 48.28 2417795
20051101 47.92 48.34 47.52 47.91 1830447
20051102 48.16 48.89 47.99 48.30 1787191
20051103 48.91 48.97 47.93 48.43 1651640
20051104 48.59 48.83 48.21 48.73 958668
20051107 48.69 49.11 48.55 49.00 1199215
20051108 48.65 48.84 48.32 48.84 1239704
20051109 48.84 49.15 48.71 48.83 1300061
20051110 48.89 49.59 48.64 49.55 1489431
20051111 49.68 49.69 49.24 49.69 980421
20051114 49.90 50.04 49.48 49.91 1940347
20051115 49.95 50.25 49.41 49.55 2108340
20051116 49.55 49.74 49.07 49.47 1165390
20051117 49.64 50.22 49.24 50.09 1515963
20051118 50.69 50.69 49.92 50.54 1504143
20051121 50.50 51.49 50.48 51.37 1505149
20051122 50.82 51.39 50.47 51.26 2119657
20051123 51.08 51.96 50.98 51.55 2422573
20051125 51.55 51.56 51.02 51.29 729941
20051128 51.47 51.78 51.24 51.69 1824914
20051129 51.96 52.22 51.32 51.43 2252190
20051130 51.49 51.52 50.60 50.71 2589183
20051201 50.90 51.22 50.85 51.12 1813346
20051202 51.13 51.46 50.96 51.30 889383
20051205 51.18 51.21 50.59 50.91 1097111
20051206 51.28 51.41 50.79 51.08 1432092
20051207 51.14 51.20 49.87 50.16 1525393
20051208 50.40 50.74 50.01 50.33 1584116
20051209 50.44 51.09 50.05 50.78 951375
20051212 50.81 50.86 50.04 50.32 1023048
20051213 50.22 51.02 49.98 50.90 1337281
20051214 50.85 51.28 50.65 50.91 1087303
20051215 50.98 51.06 50.40 50.62 1039521
20051216 50.94 51.19 50.79 50.81 1762797
20051219 50.77 50.94 50.43 50.48 866121
20051220 50.34 50.56 50.14 50.41 807901
20051221 50.46 50.98 50.46 50.71 889383
20051222 50.68 51.10 50.58 51.09 771310
20051223 51.18 51.24 50.78 50.82 569869
20051227 51.06 51.13 50.19 50.22 657764
20051228 50.18 50.29 49.95 50.09 959422
20051229 50.01 50.13 49.50 49.53 1019653
20051230 49.47 49.47 48.91 49.17 1298804
20060103 49.51 50.61 49.13 50.55 2043708
20060104 50.52 50.98 50.40 50.87 1790586
20060105 50.87 51.08 50.43 50.89 1185006
20060106 51.17 51.46 50.73 51.30 1442026
20060109 51.30 51.58 51.15 51.27 1088812
20060110 51.10 51.49 51.02 51.28 1183120
20060111 51.38 51.68 51.18 51.68 1349120
20060112 51.50 51.50 50.85 51.03 1083613
20060113 51.11 51.38 50.85 51.11 734012
20060117 50.72 50.78 49.89 50.02 1831974
20060118 49.65 50.95 49.64 50.91 2502105
20060119 51.28 51.78 50.90 51.03 2218382
20060120 52.54 54.70 52.00 52.90 8609017
20060123 52.83 53.23 51.68 51.82 2771105
20060124 52.10 52.79 51.98 52.50 1896978
20060125 52.50 52.57 51.78 52.47 1736526
20060126 52.88 53.54 52.56 53.40 3256080
20060127 53.53 54.10 52.55 52.99 2620635
20060130 52.98 52.98 52.17 52.26 1891613
20060131 52.18 52.34 51.70 51.98 2104718
20060201 51.52 52.17 51.25 52.17 2339033
20060202 52.07 52.09 51.54 51.58 1483122
20060203 51.16 51.59 50.60 51.28 1522299
20060206 51.13 51.20 50.64 50.69 1209255
20060207 50.84 51.05 50.35 50.69 1464282
20060208 51.14 51.35 50.31 51.35 1090975
20060209 51.38 51.93 51.01 51.24 1038073
20060210 51.27 51.90 50.86 51.76 1311815
20060213 54.39 54.86 52.87 53.37 4920740
20060214 53.14 54.17 53.14 53.68 2378459
20060215 54.58 55.70 54.45 55.36 6746475
20060216 55.74 56.27 55.39 56.27 3264564
20060217 56.10 56.46 55.06 55.49 2330673
20060221 55.78 56.07 55.32 55.42 1399901
20060222 55.26 57.03 55.26 57.03 2206529
20060223 56.64 56.94 56.09 56.68 2146390
20060224 56.75 57.24 56.43 56.83 1780569
20060227 56.63 57.13 56.52 56.89 1201519
20060228 56.83 56.83 55.92 56.38 1808517
20060301 56.45 57.00 56.40 56.83 1956742
20060302 56.83 56.88 56.41 56.61 1465030
20060303 56.46 56.82 56.10 56.50 1413875
20060306 56.54 56.54 55.53 55.98 1630348
20060307 55.71 56.09 55.45 55.98 1084237
20060308 55.98 56.22 55.69 56.13 1158350
20060309 56.21 56.44 55.70 55.78 1690611
20060310 55.38 56.21 55.31 56.09 1186422
20060313 56.06 56.48 55.75 56.18 1183303
20060314 55.94 56.79 55.63 56.65 3223266
20060315 56.34 56.46 55.63 56.02 2429490
20060316 56.30 56.30 55.53 55.71 1833845
20060317 56.43 56.43 55.89 55.90 1669650
20060320 55.86 56.31 55.58 56.14 1018734
20060321 55.86 56.11 55.45 55.66 1876891
20060322 55.74 56.31 55.53 56.22 1822367
20060323 56.14 56.21 55.66 55.93 981303
20060324 55.79 56.02 55.49 55.94 742996
20060327 55.59 55.97 55.44 55.88 815736
20060328 55.92 55.98 54.92 55.04 1030711
20060329 55.13 55.30 54.69 54.90 1082865
20060330 54.71 54.88 53.49 53.69 2119066
20060331 54.00 54.24 53.80 53.95 2186191
20060403 54.00 54.67 53.73 53.93 2073401
20060404 53.77 54.55 53.55 54.22 1759109
20060405 54.10 54.61 54.00 54.35 1128530
20060406 54.88 55.30 54.30 54.33 1927047
20060407 54.52 54.85 53.64 53.84 1360724
20060410 54.04 54.06 53.20 53.73 2519947
20060411 53.72 54.05 53.15 53.39 1498920
20060412 53.46 53.73 53.13 53.40 1814222
20060413 53.38 53.65 52.77 53.21 1634792
20060417 53.74 54.24 53.30 53.48 2473658
20060418 53.68 55.32 53.68 55.10 3742536
20060419 55.11 56.41 54.99 55.63 2609901
20060420 55.19 56.48 55.19 56.18 1954053
20060421 56.68 56.69 55.92 56.32 2472544
20060424 56.52 56.52 55.88 56.24 1475533
20060425 56.25 56.29 55.82 56.03 1855676
20060426 56.30 56.57 56.15 56.57 1679588
20060427 56.17 57.21 56.09 57.06 2113932
20060428 56.93 57.90 56.88 57.76 1804570
20060501 57.67 58.09 56.41 56.63 1484813
20060502 56.71 57.21 56.71 56.88 1448804
20060503 56.73 57.00 56.33 56.80 1186589
20060504 56.77 57.32 56.77 57.29 1530723
20060505 57.42 57.97 57.33 57.86 1330132
20060508 57.92 58.18 57.34 57.40 1120633
20060509 57.21 57.63 57.06 57.49 1341764
20060510 57.37 57.63 57.09 57.47 1173595
20060511 57.34 57.42 55.96 56.30 1593585
20060512 56.36 56.69 55.54 55.57 1225939
20060515 55.57 56.38 55.54 56.21 1109001
20060516 56.18 56.47 56.12 56.23 1175451
20060517 55.66 55.93 55.18 55.54 1672410
20060518 55.54 55.94 54.90 54.90 1493723
20060519 55.40 55.65 54.94 55.32 1605217
20060522 55.25 55.47 54.73 55.19 1771530
20060523 55.31 55.83 55.17 55.28 1510552
20060524 55.28 56.00 54.70 55.49 1574900
20060525 55.76 55.96 55.42 55.96 928828
20060526 56.15 56.30 55.61 55.72 786150
20060530 55.53 55.53 54.95 55.06 775013
20060531 55.27 55.70 54.98 55.69 1750122
20060601 55.76 56.26 55.58 56.24 1108506
20060602 56.29 56.48 55.68 55.90 1785637
20060605 55.61 55.67 54.56 54.64 1390767
20060606 54.83 54.86 53.89 54.56 1320975
20060607 54.68 55.43 54.28 54.90 1645558
20060608 54.89 56.08 54.61 55.89 2321699
20060609 56.04 56.45 55.55 55.87 1574528
20060612 56.08 56.22 55.53 55.68 1437295
20060613 55.73 56.13 54.77 55.11 2036220
20060614 55.01 55.21 53.25 54.05 2183105
20060615 54.65 56.21 54.31 56.21 2241884
20060616 56.08 56.34 55.70 55.98 2480835
20060619 56.23 56.33 55.33 55.42 1011737
20060620 55.44 55.75 55.21 55.32 1534559
20060621 55.22 55.79 55.22 55.42 1300929
20060622 55.23 55.57 55.13 55.53 1193023
20060623 55.36 55.45 54.58 55.05 1117663
20060626 55.02 55.36 55.02 55.16 927467
20060627 55.24 55.59 54.92 54.92 808672
20060628 55.26 55.95 55.24 55.66 1094027
20060629 56.08 57.30 55.82 57.06 1674019
20060630 57.13 57.33 56.66 56.71 1705574
20060703 56.91 57.26 56.80 57.17 368141
20060705 56.81 56.82 56.16 56.50 1352901
20060706 56.50 56.86 56.20 56.45 860397
20060707 56.45 56.74 56.16 56.22 2118387
20060710 56.58 56.83 56.40 56.83 1091058
20060711 56.69 57.31 56.39 57.17 952835
20060712 57.31 57.61 56.63 56.63 1157105
20060713 56.63 56.96 56.29 56.51 2052928
20060714 56.54 57.71 56.54 57.62 2169695
20060717 57.62 57.91 57.09 57.73 1591510
20060718 57.62 57.84 57.02 57.80 2004552
20060719 57.80 58.30 56.83 57.40 3601342
20060720 57.42 57.47 56.66 56.85 2085220
20060721 56.77 56.80 55.59 55.87 2914249
20060724 56.34 56.47 55.78 55.90 2527975
20060725 55.95 56.25 55.46 56.11 1410038
20060726 56.11 56.40 55.93 56.16 2250731
20060727 56.44 56.80 56.12 56.31 2660335
20060728 56.48 57.87 56.03 57.79 3523866
20060731 57.66 58.05 57.52 57.70 2208371
20060801 57.28 57.72 57.06 57.50 1680037
20060802 57.70 57.70 56.91 56.91 1534048
20060803 56.91 57.80 56.82 57.61 2010445
20060804 57.89 58.50 57.83 58.37 2132737
20060807 58.38 58.72 58.14 58.39 1420720
20060808 58.59 58.73 57.76 57.93 2486351
20060809 58.37 58.54 57.43 57.51 1281730
20060810 57.42 57.83 57.16 57.70 1091048
20060811 57.59 57.65 57.19 57.35 1055441
20060814 57.80 58.18 57.36 57.53 1090311
20060815 57.99 58.30 57.80 58.24 1279519
20060816 58.62 58.63 57.63 58.20 1258032
20060817 58.15 58.15 57.44 57.96 1010502
20060818 58.26 58.26 57.73 58.04 861567
20060821 57.83 58.05 57.64 57.77 885755
20060822 57.81 58.05 57.54 57.65 925905
20060823 57.43 57.63 57.20 57.43 573150
20060824 57.73 57.79 57.32 57.41 608880
20060825 57.26 57.35 56.32 56.65 901594
20060828 56.48 57.40 56.48 57.24 626315
20060829 57.35 57.42 56.77 57.41 1827008
20060830 57.70 57.78 57.35 57.47 730926
20060831 57.58 57.74 57.32 57.65 885509
20060901 57.81 57.96 57.48 57.83 619439
20060905 57.90 58.17 57.80 57.87 659466
20060906 57.87 58.09 57.57 57.83 937324
20060907 57.83 57.88 56.93 57.03 822645
20060908 57.03 58.41 57.03 58.41 1877103
20060911 57.67 58.31 57.67 58.22 1570269
20060912 58.15 58.81 57.78 58.81 1644553
20060913 58.84 59.42 58.46 59.20 2156311
20060914 59.29 59.43 58.36 58.52 1564621
20060915 58.93 59.41 58.79 59.33 1484321
20060918 59.44 59.44 58.72 59.05 1023763
20060919 59.13 59.13 58.48 58.64 1270188
20060920 58.64 59.56 58.60 59.56 1094731
20060921 59.56 59.90 59.02 59.27 1230284
20060922 59.27 59.56 58.93 59.40 923695
20060925 59.60 59.85 59.09 59.72 1100379
20060926 59.63 59.77 58.96 59.41 1032603
20060927 59.29 59.45 59.08 59.23 1426245
20060928 59.34 59.41 59.15 59.21 870530
20060929 59.05 59.66 58.93 59.00 1347541
20061002 59.16 59.27 58.49 58.93 1362521
20061003 59.12 59.72 59.12 59.28 1301498
20061004 59.16 59.89 59.10 59.81 1528646
20061005 59.81 60.27 59.64 60.12 1499178
20061006 60.12 60.14 59.75 59.94 744555
20061009 56.73 57.49 55.51 57.34 13652831
20061010 57.78 57.86 57.02 57.22 4990015
20061011 57.22 57.88 56.79 57.87 3106695
20061012 58.00 58.08 57.47 57.54 2082419
20061013 57.40 57.51 56.80 56.98 2591755
20061016 56.93 56.95 56.38 56.66 1808442
20061017 56.64 56.67 56.31 56.59 1336383
20061018 56.80 56.95 56.52 56.76 1788463
20061019 56.64 56.85 56.36 56.85 1419831
20061020 56.98 56.98 56.27 56.34 2596384
20061023 56.30 56.60 56.15 56.27 1874713
20061024 56.12 56.39 55.84 56.22 1624491
20061025 56.43 56.50 56.05 56.19 1571255
20061026 56.14 56.76 56.05 56.66 1474529
20061027 56.35 56.37 55.79 55.88 1170097
20061030 55.57 56.61 55.50 56.25 1977409
20061031 56.92 58.13 56.85 57.49 4591945
20061101 57.58 57.82 56.91 56.91 3259338
20061102 56.66 56.74 56.29 56.50 1628268
20061103 56.83 56.90 56.14 56.43 1135134
20061106 56.58 57.10 56.56 56.85 1812706
20061107 56.85 57.53 56.85 57.00 1358433
20061108 56.98 57.18 56.89 57.08 1530689
20061109 57.13 57.25 56.55 56.72 1448825
20061110 56.93 57.37 56.53 56.62 2159898
20061113 56.74 57.20 56.63 56.92 1169244
20061114 57.17 57.26 56.83 57.09 1738395
20061115 57.22 57.28 56.98 57.05 1741806
20061116 57.14 57.24 56.90 57.06 1145611
20061117 56.94 57.11 56.80 56.98 890151
20061120 56.89 57.03 56.58 56.82 1473433
20061121 56.73 56.94 56.53 56.78 1229180
20061122 56.79 57.19 56.53 56.89 1059239
20061124 56.69 57.15 56.59 57.13 485216
20061127 57.21 57.21 56.68 56.70 2338488
20061128 56.86 57.41 56.71 57.13 2779117
20061129 57.51 58.20 57.48 58.04 1940862
20061130 57.95 58.33 57.58 58.03 1863262
20061201 58.03 58.52 57.91 58.27 2454828
20061204 58.65 58.90 58.33 58.72 1833781
20061205 58.64 58.77 58.41 58.66 1737298
20061206 58.73 58.88 58.42 58.67 1081045
20061207 58.98 59.64 58.89 59.00 1782738
20061208 59.01 59.34 58.80 58.96 1469900
20061211 59.09 59.39 59.06 59.36 1635821
20061212 59.45 59.72 59.09 59.68 2223976
20061213 59.84 59.86 59.45 59.78 1004907
20061214 59.83 60.40 59.62 60.30 2382831
20061215 60.37 60.58 60.08 60.36 2741474
20061218 60.58 61.00 60.24 60.96 2306327
20061219 60.51 60.88 60.19 60.19 2620627
20061220 60.40 61.15 60.34 61.12 2068897
20061221 60.76 61.31 60.67 60.98 1290091
20061222 61.14 61.14 60.63 60.80 886131
20061226 60.80 61.18 60.74 61.14 672212
20061227 61.32 61.61 61.14 61.55 988583
20061228 61.55 61.69 61.26 61.34 684759
20061229 61.35 61.55 60.69 60.78 1022936
20070103 61.13 62.06 61.11 61.69 2271243
20070104 61.49 61.67 61.25 61.53 1045473
20070105 61.53 61.53 60.63 60.83 1096882
20070108 60.91 61.57 60.50 61.52 1935137
20070109 61.53 62.10 61.21 61.66 2450808
20070110 61.66 61.99 61.55 61.99 1529759
20070111 62.12 62.40 61.81 62.00 1439667
20070112 61.90 61.99 61.69 61.88 1272179
20070116 62.04 62.07 61.61 61.82 1448615
20070117 61.82 62.01 61.53 61.74 1354532
20070118 61.85 62.02 61.70 61.90 972274
20070119 62.14 62.14 61.44 61.87 1501462
20070122 61.73 61.73 60.90 61.13 1842120
20070123 61.44 61.44 60.37 60.48 2257272
20070124 60.53 60.98 60.29 60.94 1610419
20070125 61.04 61.04 59.80 60.08 2089179
20070126 60.10 60.32 59.56 60.28 1684791
20070129 60.30 60.46 60.03 60.28 1567126
20070130 60.30 60.78 60.20 60.76 1036971
20070131 60.40 61.13 60.18 61.00 1362997
20070201 61.09 61.19 60.70 60.92 1368076
20070202 61.11 61.25 61.01 61.17 893428
20070205 61.23 61.50 60.85 61.37 1077966
20070206 61.45 61.78 61.21 61.43 1341351
20070207 61.42 61.96 61.19 61.83 943614
20070208 61.84 61.84 61.19 61.69 1511378
20070209 61.80 62.18 61.47 61.71 1531815
20070212 61.81 61.95 61.61 61.91 1196115
20070213 62.02 62.65 61.90 62.65 2821408
20070214 62.68 62.89 62.44 62.57 1912260
20070215 62.61 62.84 62.48 62.52 1511741
20070216 62.45 62.74 62.06 62.54 6680634
20070220 62.72 63.19 61.39 63.04 1487071
20070221 62.85 62.97 62.62 62.72 1226105
20070222 62.77 63.02 62.24 62.60 1483201
20070223 62.81 62.81 62.25 62.43 2205151
20070226 62.60 62.75 62.32 62.57 2027747
20070227 61.64 62.15 60.46 60.66 2634572
20070228 61.19 61.28 60.20 60.61 2627921
20070301 60.08 60.87 59.47 60.44 1900167
20070302 60.45 61.09 60.01 60.57 10302475
20070305 59.64 60.02 59.05 59.29 3676985
20070306 59.93 60.17 59.51 59.98 3752082
20070307 59.99 60.03 59.22 59.22 1878520
20070308 59.75 60.16 58.98 59.56 2379652
20070309 59.80 59.91 59.24 59.33 1310998
20070312 59.34 59.63 58.79 59.56 1816725
20070313 59.33 59.33 57.70 57.80 3316252
20070314 58.12 58.24 56.86 57.66 3351442
20070315 56.73 59.21 56.73 58.08 2434192
20070316 58.20 58.60 57.66 57.97 2581968
20070319 58.30 58.92 58.08 58.74 1879850
20070320 58.83 59.22 58.60 59.00 1813944
20070321 59.01 60.22 58.73 59.99 2457894
20070322 60.09 60.20 59.57 59.75 3245750
20070323 59.75 60.12 59.57 59.72 1277742
20070326 59.55 59.70 58.98 59.69 1687572
20070327 59.69 60.05 59.34 60.04 3277434
20070328 60.04 60.04 59.04 59.08 2079505
20070329 59.60 59.75 59.23 59.66 2272267
20070330 59.79 59.90 59.05 59.51 2748609
20070402 59.51 59.51 58.36 58.54 3310085
20070403 58.75 59.97 58.75 59.42 3729468
20070404 59.60 60.02 59.28 59.64 3486279
20070405 59.70 60.28 59.63 60.18 2010212
20070409 60.18 60.57 59.75 60.04 2319550
20070410 60.05 60.42 59.90 60.27 3383731
20070411 60.56 60.56 59.87 60.08 1914192
20070412 60.06 60.06 59.02 59.31 2568400
20070413 58.65 61.02 58.65 60.80 3479640
20070416 61.08 61.93 61.05 61.41 2810566
20070417 61.55 61.80 61.20 61.62 2192083
20070418 62.52 63.28 62.08 62.84 4090330
20070419 62.84 63.39 62.27 63.08 2938363
20070420 63.48 63.52 62.73 63.27 2896883
20070423 63.27 63.31 62.27 62.38 2005543
20070424 62.66 62.69 61.63 62.19 1958069
20070425 62.64 62.73 62.24 62.43 1729450
20070426 62.54 62.68 62.17 62.36 2482443
20070427 62.11 62.42 61.93 62.22 1177023
20070430 62.24 62.46 61.77 61.81 1992716
20070501 61.92 62.35 61.46 62.05 3564398
20070502 62.12 62.33 61.93 62.08 1397251
20070503 62.22 62.54 61.98 62.54 1681137
20070504 62.61 62.76 62.22 62.46 1527685
20070507 62.60 62.94 62.56 62.79 776131
20070508 62.73 62.89 62.52 62.76 1962265
20070509 62.74 62.97 62.41 62.79 1144175
20070510 62.68 62.69 61.83 61.85 1379028
20070511 61.93 62.44 61.85 62.34 1138301
20070514 62.34 62.34 61.71 61.81 1370517
20070515 62.02 62.74 61.96 62.12 1500351
20070516 62.46 62.65 61.93 62.42 1286478
20070517 62.39 62.52 62.01 62.27 1216345
20070518 62.60 62.66 62.26 62.49 1280244
20070521 62.34 62.53 61.98 62.25 1422666
20070522 62.31 62.39 61.32 61.86 2360521
20070523 61.98 62.13 61.73 61.78 1867796
20070524 61.74 62.02 61.13 61.22 1692885
20070525 61.48 61.53 61.05 61.48 973939
20070529 61.64 61.98 61.07 61.31 1576598
20070530 61.22 61.89 61.06 61.83 1426263
20070531 61.92 62.20 61.56 61.56 1749351
20070601 61.73 61.95 61.32 61.53 1563170
20070604 61.51 61.68 61.37 61.58 1100657
20070605 60.85 61.39 60.45 60.52 2303216
20070606 60.14 60.31 59.49 59.92 2358722
20070607 59.92 59.92 59.36 59.49 2538668
20070608 59.50 60.41 59.49 60.41 2761893
20070611 60.40 61.05 60.19 60.86 1517015
20070612 60.86 61.23 60.47 60.47 2640570
20070613 60.66 61.69 60.65 61.69 2817999
20070614 61.64 61.87 61.36 61.64 1640975
20070615 61.88 62.12 61.81 61.93 3007895
20070618 61.98 62.32 61.83 62.18 2103009
20070619 62.18 62.64 62.08 62.32 2371670
20070620 62.35 62.45 61.18 61.23 2624625
20070621 61.20 61.27 60.68 60.98 2297222
20070622 60.88 60.88 59.94 60.03 3222248
20070625 60.27 60.72 59.39 59.57 2202993
20070626 59.77 60.14 59.45 59.46 2283795
20070627 59.25 60.12 59.06 60.07 2211145
20070628 59.92 60.59 59.57 60.20 1840103
20070629 60.02 60.20 59.37 59.71 3586696
20070702 60.04 61.02 60.04 61.02 2134659
20070703 61.23 61.92 61.21 61.36 1523129
20070705 61.43 61.59 60.83 60.89 1575039
20070706 61.06 61.06 60.66 60.88 1695283
20070709 61.08 61.12 60.34 60.40 1844419
20070710 60.15 60.22 59.52 59.62 2797139
20070711 59.75 60.04 59.57 59.92 3029153
20070712 60.26 61.86 59.92 61.85 2506193
20070713 61.69 62.13 61.53 61.80 2721390
20070716 61.74 62.22 61.67 61.88 1301044
20070717 62.04 62.38 61.79 62.17 1992739
20070718 61.96 62.17 61.10 61.61 2745868
20070719 61.60 61.60 59.22 60.06 5476765
20070720 59.94 60.56 59.59 60.00 4460789
20070723 60.21 60.31 59.47 59.63 4723279
20070724 59.20 59.30 57.60 57.80 4791605
20070725 56.43 58.50 55.71 57.58 5741275
20070726 57.09 57.09 54.89 55.51 6078270
20070727 55.67 56.91 55.51 56.00 5864855
20070730 55.94 57.66 55.90 57.38 5224137
20070731 57.81 58.42 56.03 56.09 5196331
20070801 56.21 56.86 55.46 56.78 3945433
20070802 56.97 57.46 56.34 56.85 2311672
20070803 56.08 56.93 53.91 53.94 4590786
20070806 53.94 57.55 53.86 57.48 4734211
20070807 57.07 58.32 56.27 57.71 4132230
20070808 58.04 61.27 57.93 60.46 5340113
20070809 58.48 60.31 58.13 59.63 5907396
20070810 58.22 60.31 57.71 59.42 4167641
20070813 59.81 59.86 57.76 57.90 3466320
20070814 57.85 58.08 56.43 56.86 2442383
20070815 56.99 58.53 56.91 57.14 2872063
20070816 56.79 60.31 56.46 60.31 5974890
20070817 61.85 63.95 59.94 61.04 5858676
20070820 61.32 61.51 60.12 60.90 4974005
20070821 61.97 62.06 60.50 61.19 2942053
20070822 61.84 62.15 60.41 61.43 2322010
20070823 61.57 61.90 60.26 60.84 2226473
20070824 61.20 61.53 60.22 61.03 1535490
20070827 61.00 61.05 59.68 59.69 2090534
20070828 59.30 59.33 58.05 58.08 2622763
20070829 58.02 59.58 57.41 59.51 1923581
20070830 58.83 59.52 58.40 58.58 2042052
20070831 59.26 59.73 58.76 59.22 2536138
20070904 59.52 59.77 58.91 59.24 1844204
20070905 58.80 58.90 57.78 57.96 2308464
20070906 57.76 58.61 57.34 58.50 1361764
20070907 57.39 58.43 57.27 57.52 2103011
20070910 57.66 57.88 56.71 57.28 1624968
20070911 57.48 58.56 57.41 58.13 1597637
20070912 57.98 58.05 57.39 57.60 1620096
20070913 58.08 58.24 57.56 58.03 1723476
20070914 57.60 58.36 57.35 58.25 1476790
20070917 57.97 58.45 57.56 58.19 1534183
20070918 58.50 60.69 58.28 60.66 2901414
20070919 60.93 61.35 60.31 60.57 2333655
20070920 60.48 60.62 59.19 59.40 2201519
20070921 60.05 60.06 58.81 59.13 2302047
20070924 58.98 59.19 58.35 58.61 2022684
20070925 58.26 58.91 58.13 58.53 1687946
20070926 58.91 58.91 57.59 57.69 2149710
20070927 58.14 58.29 57.30 57.91 1850265
20070928 57.68 57.97 57.18 57.31 2438937
20071001 57.31 58.24 57.22 58.24 4014591
20071002 58.48 58.95 58.01 58.43 2746106
20071003 58.28 59.12 58.19 58.82 1633285
20071004 59.14 60.17 59.08 59.68 2136045
20071005 60.09 60.99 59.90 60.43 1808675
20071008 60.47 60.80 60.05 60.27 967494
20071009 60.47 60.57 59.48 60.24 1575060
20071010 60.29 60.36 59.67 59.82 2216535
20071011 60.25 60.27 58.68 58.90 3046897
20071012 59.09 59.86 58.99 59.48 2405575
20071015 59.53 59.56 57.75 58.12 1845758
20071016 58.06 58.17 56.15 56.23 2850437
20071017 56.84 57.52 56.12 57.11 4370528
20071018 56.79 60.32 56.50 59.44 5330921
20071019 59.38 60.27 58.07 58.18 3940271
20071022 57.56 58.69 57.15 58.16 2422535
20071023 58.36 58.72 57.79 58.63 1529396
20071024 58.37 59.17 57.26 58.83 2836892
20071025 59.15 59.76 58.23 59.19 3131464
20071026 59.68 61.22 59.25 61.22 3155374
20071029 61.34 62.07 60.83 60.97 2786717
20071030 60.79 61.50 60.54 60.72 1582516
20071031 61.18 61.69 59.82 61.27 2635485
20071101 60.79 60.79 59.22 59.25 3824845
20071102 59.44 59.48 57.73 58.82 3468555
20071105 57.95 59.08 57.18 58.23 2908856
20071106 58.07 59.86 57.78 59.78 2894487
20071107 58.77 58.95 57.03 57.09 2831003
20071108 57.14 57.49 55.24 57.19 4987587
20071109 56.32 59.38 56.11 58.38 5175095
20071112 58.16 61.49 58.13 60.00 5260016
20071113 60.38 62.31 60.32 62.17 3694461
20071114 62.43 62.74 60.43 60.71 3493289
20071115 60.35 60.37 58.49 59.02 3754058
20071116 59.43 59.72 58.45 59.15 3580684
20071119 58.66 59.36 57.51 58.58 3538518
20071120 58.37 60.02 57.17 58.74 4953548
20071121 58.07 59.08 57.22 57.61 2980703
20071123 58.28 59.73 57.86 59.30 1478515
20071126 59.18 59.28 56.67 56.77 2990832
20071127 57.18 58.81 57.10 58.76 4615279
20071128 59.08 62.62 59.06 62.47 4653204
20071129 62.34 62.34 60.54 61.42 2421004
20071130 62.28 63.30 61.77 62.16 3125221
20071203 62.23 62.52 61.13 61.86 1787456
20071204 61.37 61.91 60.63 61.11 1940337
20071205 61.55 62.38 61.02 61.95 1939512
20071206 61.92 62.96 61.16 62.73 3699172
20071207 62.73 62.87 61.01 61.30 2825820
20071210 61.35 63.13 61.35 62.72 2371771
20071211 62.69 63.00 60.08 60.08 4053224
20071212 58.64 59.98 56.93 57.95 7272789
20071213 57.55 58.19 55.96 56.51 5915943
20071214 56.43 56.43 54.84 55.03 6342784
20071217 54.90 55.42 54.34 54.92 3842512
20071218 55.13 55.39 53.95 54.59 3811065
20071219 54.68 55.68 54.39 55.10 2741371
20071220 55.61 55.61 54.28 54.77 3578446
20071221 55.30 56.05 54.51 55.85 6081426
20071224 56.21 57.06 55.77 56.48 1346835
20071226 56.12 56.63 55.87 56.58 1391356
20071227 56.36 56.36 55.57 55.59 1580749
20071228 55.76 56.15 55.32 55.75 2594379
20071231 55.57 56.29 54.69 55.74 2289206
20080102 55.62 56.19 54.79 54.96 2606039
20080103 55.03 55.33 54.04 54.34 2441498
20080104 53.76 53.97 53.02 53.11 3567845
20080107 53.53 54.36 52.35 53.89 3267855
20080108 54.26 55.20 52.09 52.20 4077723
20080109 52.70 53.32 51.06 53.27 4545602
20080110 52.97 54.70 52.16 53.65 5463280
20080111 53.26 54.61 52.61 53.63 4161605
20080114 53.97 54.09 52.64 53.01 2688449
20080115 52.33 52.33 51.04 51.07 4535227
20080116 50.89 53.04 50.81 52.32 5019129
20080117 51.98 52.71 48.46 48.58 5442413
20080118 48.82 49.62 47.72 49.21 6456847
20080122 46.74 50.52 46.74 49.08 9665685
20080123 45.55 52.22 45.55 51.47 9786107
20080124 51.77 53.37 51.77 53.17 7956349
20080125 53.79 55.76 51.52 52.04 6442508
20080128 52.00 53.11 51.34 52.93 4227120
20080129 53.43 54.93 53.23 54.93 5616226
20080130 54.69 56.27 53.49 54.21 4764530
20080131 52.61 56.82 52.59 56.27 5246800
20080201 56.42 57.67 55.77 56.98 4658330
20080204 56.24 56.58 54.79 55.22 3163141
20080205 54.35 55.28 53.55 54.23 3763152
20080206 54.50 55.49 53.59 54.53 4761382
20080207 54.31 55.68 54.03 55.31 4332737
20080208 54.97 55.22 53.61 54.29 2684369
20080211 54.17 54.33 53.00 53.50 2731465
20080212 54.03 55.21 53.67 54.67 3477660
20080213 55.11 55.40 53.61 54.53 3014975
20080214 54.45 55.27 53.36 53.84 2844892
20080215 53.79 54.59 52.91 54.52 3109983
20080219 55.05 55.61 53.30 53.52 3623495
20080220 53.01 54.27 52.46 54.07 3545041
20080221 54.25 54.54 52.89 53.04 2043673
20080222 53.21 54.10 52.10 54.02 2993875
20080225 53.83 54.40 52.59 54.25 3510884
20080226 53.89 54.87 53.64 54.36 2243366
20080227 53.72 55.50 53.48 54.56 2744754
20080228 53.92 54.29 53.17 53.87 4344394
20080229 53.02 53.98 52.37 52.70 5759729
20080303 52.54 52.67 51.04 51.53 3537230
20080304 50.95 52.40 50.01 51.98 5215675
20080305 51.79 53.06 50.96 51.48 3695072
20080306 51.13 51.13 49.80 49.88 3533966
20080307 49.58 51.66 48.96 50.89 5448241
20080310 50.83 51.61 49.71 50.00 3000170
20080311 51.23 54.23 51.23 54.08 4220009
20080312 53.61 55.87 53.54 53.54 4495942
20080313 51.55 53.48 50.90 53.12 5179653
20080314 53.18 54.21 50.37 51.80 7328710
20080317 50.44 53.42 48.90 52.84 6367667
20080318 53.75 55.29 53.09 55.16 5189795
20080319 55.32 56.35 53.94 54.47 5951961
20080320 54.90 58.26 54.69 57.91 5945083
20080324 57.26 61.08 57.26 59.03 5718928
20080325 58.33 59.09 57.65 58.19 4713820
20080326 57.77 58.15 56.78 57.04 5664954
20080327 57.47 59.88 56.34 58.14 7536563
20080328 58.31 58.37 56.25 56.45 4263841
20080331 56.32 57.52 56.02 56.25 3264445
20080401 57.17 59.71 57.17 59.63 4348941
20080402 59.62 60.70 59.04 59.26 3337654
20080403 58.68 59.48 57.83 58.76 2874386
20080404 58.78 58.86 57.81 58.10 3955267
20080407 58.41 59.51 58.17 58.40 2219468
20080408 58.10 58.43 56.99 57.37 2411001
20080409 57.07 58.30 56.56 56.72 3683881
20080410 56.91 57.00 55.43 56.06 3850810
20080411 55.40 56.94 54.59 55.66 3500537
20080414 55.53 55.57 53.51 53.56 4056819
20080415 54.13 55.48 53.84 54.28 4142223
20080416 55.22 56.76 55.02 56.66 3440177
20080417 55.11 57.84 54.68 57.32 3543816
20080418 58.68 59.65 57.20 57.62 3302838
20080421 57.29 57.63 56.16 56.57 2304531
20080422 56.29 57.27 55.77 56.95 2740093
20080423 57.10 58.27 57.09 57.34 3457835
20080424 57.64 59.77 57.46 59.40 2953257
20080425 59.57 61.24 59.10 61.15 2487227
20080428 61.13 61.13 60.18 60.28 2734553
20080429 60.30 60.83 59.40 59.56 2121489
20080430 59.57 61.02 59.28 60.09 3806146
20080501 60.22 62.53 60.10 62.16 3774754
20080502 62.65 63.25 60.78 61.22 2631837
20080505 60.97 61.22 60.18 60.72 1662152
20080506 60.01 61.48 59.59 61.20 2672116
20080507 60.99 61.61 59.40 59.60 2910786
20080508 59.73 59.93 58.39 58.87 2070708
20080509 57.34 59.11 56.93 58.06 2375509
20080512 58.40 58.97 58.13 58.97 1827306
20080513 58.95 59.33 58.34 58.50 2011156
20080514 58.66 59.24 58.50 58.89 1650611
20080515 58.81 60.12 58.49 60.12 1857312
20080516 60.11 60.11 58.31 58.89 2365699
20080519 59.04 59.72 58.14 58.26 2032391
20080520 57.75 57.99 57.30 57.64 2404477
20080521 57.81 58.41 56.81 56.94 2505577
20080522 56.94 58.06 56.66 57.78 2108563
20080523 57.36 57.46 56.57 56.62 1391859
20080527 56.68 57.49 56.45 57.13 1906131
20080528 57.24 57.33 55.41 56.30 2358313
20080529 56.29 57.13 56.06 56.69 3059666
20080530 57.06 57.06 55.39 55.67 2941139
20080602 55.58 55.58 54.39 54.92 2459297
20080603 55.37 55.84 54.01 54.86 2565706
20080604 54.72 55.64 53.31 53.80 3387434
20080605 53.89 54.66 53.64 54.61 2807031
20080606 54.05 54.05 52.76 52.84 3812032
20080609 52.93 53.47 51.31 51.87 3919364
20080610 51.53 53.72 51.29 52.23 3587211
20080611 51.97 52.14 50.26 50.65 4075631
20080612 51.14 52.80 50.33 51.75 4918364
20080613 52.36 52.44 50.32 51.56 4699198
20080616 51.11 53.01 50.45 52.42 4486149
20080617 52.96 53.70 50.38 50.38 3430944
20080618 49.87 50.34 48.88 49.69 5086980
20080619 49.64 50.42 48.83 50.13 7158957
20080620 48.12 51.23 47.85 50.13 7136913
20080623 50.30 50.30 48.55 49.00 3675501
20080624 49.46 51.41 48.64 50.97 4602830
20080625 51.12 52.91 50.60 50.84 5229512
20080626 50.25 51.15 49.52 50.06 4753787
20080627 50.30 50.97 49.90 50.26 4127682
20080630 50.44 50.63 49.24 49.48 4313725
20080701 48.95 50.58 48.00 49.90 6331689
20080702 50.32 51.33 49.41 49.41 5295874
20080703 49.74 50.39 48.11 48.25 2519657
20080707 48.55 48.94 46.30 47.16 5395705
20080708 47.19 50.68 46.59 50.61 5661496
20080709 51.08 51.08 48.43 48.51 5346261
20080710 48.45 49.86 47.55 49.00 4906606
20080711 48.14 50.92 47.05 49.58 6763471
20080714 50.30 50.30 45.58 45.62 8955126
20080715 44.89 46.44 42.95 43.70 9805453
20080716 44.96 51.18 43.93 50.75 10767376
20080717 53.24 57.62 53.07 57.62 15341245
20080718 57.39 57.87 55.58 56.95 7152577
20080721 57.67 57.73 55.35 55.82 5273346
20080722 55.53 61.76 54.65 61.50 9102895
20080723 61.71 62.84 59.59 61.05 9623566
20080724 60.96 61.69 59.34 59.54 9037626
20080725 59.80 61.35 58.59 59.44 5364518
20080728 59.51 60.91 57.75 57.98 6250674
20080729 58.16 62.47 58.01 62.47 7347472
20080730 62.74 63.93 61.20 63.06 7351465
20080731 61.64 63.76 61.64 62.48 4762489
20080801 62.52 63.26 60.97 62.93 3796002
20080804 62.71 63.48 60.80 62.78 4889148
20080805 63.34 64.68 61.99 64.53 6097885
20080806 64.17 65.24 63.41 64.22 6789488
20080807 63.48 63.96 60.07 60.81 9432322
20080808 60.46 63.22 60.46 62.80 5123980
20080811 63.55 64.72 62.32 64.07 5846735
20080812 63.20 64.42 61.26 61.81 5379466
20080813 61.34 62.25 60.39 61.42 6549178
20080814 60.91 62.21 60.71 61.77 3932816
20080815 62.13 63.97 62.02 62.88 3998770
20080818 63.04 63.04 60.85 61.33 3815286
20080819 60.13 61.18 59.44 60.22 4078873
20080820 60.40 61.57 59.03 61.15 4788163
20080821 60.42 62.04 59.69 61.56 3496927
20080822 62.88 63.29 61.26 63.06 4272057
20080825 62.45 62.58 60.50 60.51 3327592
20080826 60.47 60.93 59.47 60.83 3649830
20080827 60.67 62.18 60.34 61.56 2093067
20080828 62.06 63.24 61.46 63.07 2415420
20080829 62.50 63.54 62.24 63.05 2676839
20080902 63.83 64.82 63.49 64.36 3381793
20080903 64.09 65.08 63.35 64.96 3774664
20080904 64.75 64.99 63.66 63.76 5181148
20080905 63.22 65.34 62.31 65.11 5708893
20080908 67.16 68.30 65.04 67.29 9656657
20080909 66.46 67.36 63.79 63.84 6743731
20080910 62.80 64.16 61.14 62.10 7869854
20080911 60.52 64.23 60.17 63.99 7356144
20080912 62.88 64.47 62.58 63.95 7055586
20080915 61.79 65.28 61.04 61.71 8729308
20080916 60.03 67.31 59.37 67.29 11074096
20080917 65.82 66.90 61.51 63.06 10496714
20080918 64.68 70.11 58.07 69.23 15802923
20080919 75.38 77.11 68.87 71.17 10539618
20080922 71.08 71.08 65.75 66.25 4080471
20080923 65.73 68.10 62.82 62.82 3085457
20080924 64.37 66.56 63.57 63.81 4482242
20080925 63.55 65.43 63.07 63.36 3186898
20080926 62.88 67.87 61.80 66.17 4792271
20080929 65.73 68.35 59.59 59.59 6786179
20080930 62.58 68.36 59.62 65.46 4783142
20081001 65.73 69.23 64.06 67.83 4895880
20081002 68.80 69.23 66.68 68.08 4157493
20081003 69.01 70.11 64.98 64.98 4390500
20081006 63.97 68.23 62.30 66.08 5507494
20081007 66.71 66.77 60.73 60.73 4464898
20081008 59.64 63.97 56.21 59.94 5582755
20081009 60.17 60.96 52.96 52.96 7624355
20081010 50.96 60.17 49.86 60.17 9707660
20081013 62.84 64.12 57.28 60.48 7076659
20081014 61.30 61.33 51.73 55.78 14174791
20081015 54.64 57.07 53.10 54.41 7483193
20081016 53.42 55.83 50.43 54.33 8646964
20081017 52.88 55.04 50.80 51.27 4670116
20081020 50.46 53.13 50.32 52.79 3820315
20081021 51.94 53.94 51.88 52.19 3054602
20081022 51.43 52.50 48.24 49.21 5072242
20081023 49.41 50.49 47.83 50.33 5603551
20081024 37.61 53.97 37.61 52.10 18226572
20081027 51.85 54.72 50.80 51.88 10261912
20081028 53.59 57.95 51.56 57.90 8170583
20081029 57.17 59.08 54.44 55.58 8106161
20081030 58.21 58.56 55.88 57.04 6024100
20081031 56.81 59.26 55.87 58.99 6063770
20081103 59.10 60.87 58.13 60.49 4030081
20081104 61.37 64.72 60.37 64.26 7904081
20081105 63.37 66.08 60.21 60.47 8265294
20081106 60.19 64.58 59.17 59.94 12703717
20081107 60.54 60.54 57.57 59.56 6051677
20081110 59.87 61.01 58.36 59.08 4259173
20081111 58.40 59.50 55.63 56.65 5725048
20081112 56.63 56.72 54.10 54.56 5811734
20081113 55.20 59.64 52.59 58.50 7841807
20081114 57.49 59.63 54.92 55.16 5202329
20081117 54.41 56.00 52.21 52.37 6179503
20081118 52.27 52.97 47.91 49.06 12641782
20081119 48.76 49.96 43.80 44.09 12266554
20081120 43.58 44.32 38.93 39.61 13119180
20081121 40.48 41.59 34.59 38.66 13564028
20081124 39.62 43.81 38.22 42.96 8621534
20081125 44.66 46.44 44.11 46.16 7392777
20081126 45.17 46.69 43.06 46.37 5478663
20081128 46.30 46.69 44.67 46.69 2369133
20081201 44.78 45.40 38.55 39.17 6300322
20081202 39.27 40.10 37.20 38.28 9486592
20081203 37.30 42.00 37.10 41.57 9465683
20081204 40.68 45.17 40.09 42.31 7720875
20081205 41.67 46.64 41.30 46.43 7722005
20081208 47.74 49.39 46.15 49.33 6693067
20081209 48.42 50.88 45.65 46.12 10749030
20081210 46.72 47.78 45.44 46.62 6018901
20081211 45.92 47.33 40.99 41.28 8028855
20081212 41.08 43.91 40.32 43.50 5974145
20081215 43.59 44.16 39.50 40.70 7218386
20081216 41.78 43.61 40.80 43.53 10282482
20081217 42.87 43.72 40.44 40.68 8018457
20081218 41.16 41.91 38.54 39.34 6113386
20081219 39.47 40.81 38.95 39.28 6560042
20081222 39.36 39.93 37.45 37.76 4374793
20081223 38.12 38.54 37.17 38.06 3840885
20081224 38.89 38.89 37.52 38.53 1359974
20081226 38.88 39.04 38.21 38.68 1516960
20081229 38.82 38.89 37.75 38.66 2674401
20081230 38.68 41.13 38.52 40.86 3734646
20081231 40.97 43.73 40.80 43.36 9267332
20090102 42.90 43.54 41.74 42.99 4779632
20090105 42.56 43.55 41.82 42.56 5683117
20090106 42.91 44.61 41.79 43.04 7263820
20090107 42.61 44.05 42.34 42.74 7540494
20090108 42.90 43.60 42.28 43.31 7041735
20090109 43.57 43.71 41.59 41.90 7574174
20090112 41.92 43.12 39.97 40.69 11513274
20090113 40.31 40.83 39.69 40.72 6742118
20090114 40.13 40.48 38.56 38.98 6713825
20090115 38.88 39.37 36.16 37.39 9706683
20090116 38.59 38.71 32.34 33.70 15026566
20090120 31.31 32.64 19.13 19.75 39099664
20090121 22.00 27.25 21.82 27.07 39791676
20090122 26.19 28.83 24.70 26.59 16715494
20090123 25.68 27.37 25.14 27.17 9620126
20090126 28.12 29.71 26.68 27.35 10339878
20090127 28.51 28.99 27.06 28.86 8826405
20090128 32.20 33.72 31.81 33.52 15197008
20090129 32.39 33.21 30.52 30.72 9910433
20090130 31.05 32.33 28.70 29.19 9862866
20090202 28.64 29.06 27.50 28.89 9620794
20090203 29.69 29.98 23.79 26.80 30258330
20090204 27.11 28.18 25.36 25.88 15443869
20090205 25.12 27.69 23.68 26.78 14481043
20090206 27.44 29.79 26.76 29.24 11848450
20090209 29.43 30.09 28.61 30.08 9106797
20090210 29.76 30.52 26.56 26.78 14393260
20090211 27.47 29.71 27.00 29.57 9641626
20090212 28.38 28.68 25.92 27.89 11930886
20090213 27.07 27.99 25.20 25.31 12948075
20090217 23.86 24.20 22.85 23.76 14638339
20090218 24.24 24.24 21.97 22.98 12494679
20090219 23.70 23.85 21.40 21.63 13738900
20090220 20.12 21.54 18.89 20.85 19321908
20090223 21.76 23.30 21.42 22.09 14984791
20090224 22.31 25.62 21.13 25.58 20896652
20090225 24.87 27.61 23.43 26.30 17093918
20090226 27.16 28.92 26.33 26.70 13783014
20090227 25.44 26.47 23.89 24.54 11486290
20090302 24.17 24.96 22.63 23.45 13138679
20090303 23.93 23.95 21.91 22.28 12045850
20090304 22.92 23.19 19.77 20.88 19427848
20090305 20.17 20.65 17.77 17.95 19391532
20090306 17.95 18.90 14.54 16.62 27744490
20090309 16.09 18.63 15.76 17.70 20886960
20090310 19.44 22.60 19.12 22.18 23337860
20090311 22.56 25.45 21.78 22.26 29117154
20090312 22.13 25.83 21.32 25.63 18721130
20090313 25.37 25.55 23.15 25.27 16523441
20090316 25.62 26.71 24.30 24.52 15060989
20090317 24.46 25.59 23.40 25.59 15990952
20090318 24.87 28.28 24.76 28.25 18680246
20090319 28.95 28.95 25.52 25.74 13900206
20090320 26.22 26.22 23.85 24.17 13568793
20090323 26.12 29.48 25.22 29.38 16758494
20090324 28.42 31.14 28.16 29.01 18247682
20090325 29.47 30.60 26.67 29.08 14062181
20090326 29.48 29.77 27.83 28.23 12657990
20090327 27.94 29.15 27.11 27.22 12204260
20090330 25.83 26.21 23.79 23.99 12292266
20090331 24.83 26.66 24.19 26.29 13261664
20090401 25.71 27.46 24.69 27.38 10075082
20090402 28.73 29.62 27.67 28.94 14085018
20090403 28.25 32.14 28.15 32.14 13022489
20090406 30.62 30.75 29.21 30.35 11298805
20090407 29.26 29.58 28.27 28.52 9977607
20090408 28.86 29.02 27.31 28.80 7914119
20090409 31.39 35.09 30.73 34.65 18718284
20090413 33.88 36.83 33.44 36.29 12486555
20090414 35.24 36.54 32.69 33.04 13355956
20090415 32.98 35.47 32.42 35.24 11890445
20090416 35.92 35.92 33.79 35.17 12978946
20090417 35.00 38.70 33.54 37.46 16877538
20090420 35.75 36.19 33.21 33.21 14162171
20090421 31.48 36.47 30.81 36.38 18178808
20090422 35.36 38.45 34.11 34.27 17190474
20090423 36.52 37.36 34.05 36.86 22650302
20090424 36.78 39.85 35.25 38.92 22626314
20090427 37.70 38.55 36.61 37.13 8848484
20090428 35.93 37.30 35.72 36.43 7832387
20090429 36.65 37.48 35.60 36.24 10769073
20090430 36.86 37.11 35.51 35.75 10058139
20090501 35.59 35.87 33.40 34.06 9991287
20090504 34.62 39.12 34.22 38.95 13609370
20090505 37.82 38.73 37.29 38.18 6763653
20090506 39.17 43.30 38.74 42.74 14875660
20090507 43.77 46.34 38.87 40.05 20396786
20090508 41.59 47.92 40.79 47.80 24038522
20090511 46.56 46.83 42.04 42.04 15193260
20090512 42.67 42.71 38.85 40.33 14477106
20090513 39.74 40.59 37.81 38.00 10137650
20090514 36.82 40.24 36.34 38.83 20105950
20090515 39.00 39.75 37.42 37.63 8955424
20090518 38.62 41.23 38.35 40.14 9153979
20090519 40.32 40.96 38.96 38.96 6911237
20090520 40.15 40.43 37.51 37.88 7754542
20090521 37.30 37.64 36.02 37.08 8510118
20090522 37.52 37.73 36.44 37.08 4373437
20090526 36.79 39.17 36.49 38.95 7996073
20090527 39.69 40.07 36.88 37.02 8974968
20090528 37.61 39.32 37.15 39.32 7748878
20090529 39.49 41.02 38.51 41.02 7949210
20090601 41.68 41.78 39.45 39.93 9250036
20090602 39.87 40.40 37.15 37.70 11836586
20090603 37.56 38.12 35.98 36.32 8888350
20090604 36.82 39.46 36.72 39.35 8478580
20090605 39.57 39.57 37.32 37.84 7554876
20090608 37.44 39.78 37.32 39.06 8066256
20090609 39.38 39.96 38.60 39.78 6328452
20090610 40.29 40.29 36.97 37.64 8874802
20090611 37.96 39.00 37.71 38.21 6837833
20090612 37.97 38.42 36.92 37.23 6861709
20090615 36.92 37.78 36.29 36.52 6788083
20090616 36.81 37.15 35.46 35.47 8971637
20090617 35.48 35.54 33.59 34.21 9472356
20090618 34.38 35.71 34.38 35.60 5950442
20090619 35.97 36.80 35.46 36.18 14626466
20090622 35.65 36.39 34.67 34.67 8147432
20090623 35.10 35.92 34.47 35.29 5289035
20090624 35.44 36.36 35.32 36.07 5677484
20090625 35.80 36.29 35.13 36.22 5956772
20090626 36.19 36.61 35.48 35.48 7260818
20090629 35.71 36.17 34.82 35.64 5398862
20090630 35.70 36.10 34.64 34.95 5330456
20090701 35.15 35.54 34.41 34.50 5195310
20090702 34.17 34.38 32.99 33.22 6020514
20090706 32.89 34.32 32.89 33.86 6493360
20090707 33.72 34.91 33.47 33.77 5705801
20090708 33.86 34.02 31.67 32.73 8198182
20090709 33.20 33.50 32.77 33.03 4878356
20090710 32.52 32.95 31.94 32.27 4487321
20090713 32.95 34.30 32.44 34.26 7085803
20090714 34.13 34.33 32.90 33.14 7166756
20090715 33.90 35.84 33.74 35.11 8918716
20090716 34.76 35.49 34.11 34.98 5986454
20090717 34.95 35.67 33.46 34.02 8023688
20090720 34.19 34.66 33.58 34.47 4831179
20090721 34.63 34.63 32.56 34.06 6783695
20090722 33.45 33.86 32.42 33.78 13831180
20090723 32.66 33.64 31.16 32.32 20155290
20090724 31.99 31.99 30.61 30.86 10056936
20090727 30.75 31.60 29.85 31.55 10096361
20090728 31.26 33.09 31.15 32.96 9422598
20090729 32.72 32.73 31.36 31.82 6971959
20090730 32.29 32.96 31.93 32.10 6269514
20090731 32.01 33.10 31.57 33.10 6708722
20090803 33.62 34.49 33.37 34.28 7333868
20090804 34.08 35.04 33.49 34.83 6910053
20090805 34.96 37.78 34.51 37.22 12558075
20090806 37.74 38.08 36.47 37.22 8302983
20090807 37.75 40.42 37.40 39.94 10636235
20090810 39.41 39.86 38.19 38.70 4814457
20090811 38.43 38.45 36.46 36.83 6743052
20090812 36.79 37.78 36.30 37.17 7508067
20090813 37.82 38.55 37.25 38.41 6365860
20090814 38.10 38.37 37.19 37.79 4265059
20090817 36.80 36.92 35.81 36.03 5003163
20090818 36.37 36.91 36.12 36.40 3982774
20090819 35.86 36.22 35.57 36.07 4560301
20090820 36.14 37.78 36.14 37.66 5191095
20090821 37.93 38.83 37.37 38.70 5751456
20090824 38.30 38.92 36.82 37.12 8719932
20090825 37.27 38.25 37.26 37.94 8016269
20090826 37.79 38.38 37.33 37.95 4162068
20090827 37.74 38.38 37.15 38.13 3565272
20090828 38.38 39.18 38.20 38.70 5352337
20090831 38.02 38.69 37.69 38.46 3928067
20090901 38.19 38.87 36.30 36.50 6639618
20090902 36.34 37.12 35.64 35.64 5728311
20090903 36.12 36.67 35.61 36.10 4642583
20090904 36.02 36.78 35.84 36.53 3455857
20090908 37.04 37.28 36.16 36.31 4776693
20090909 36.26 37.44 36.23 37.25 4537598
20090910 37.09 37.39 36.73 37.28 4595296
20090911 37.42 38.78 37.19 38.13 5916685
20090914 37.64 38.60 37.41 38.56 4027625
20090915 38.88 41.41 38.83 40.81 11222399
20090916 40.90 42.64 40.62 42.37 8108850
20090917 42.17 42.37 40.30 41.22 6458663
20090918 41.47 41.62 40.65 41.52 5723881
20090921 41.07 42.03 40.63 41.84 5413246
20090922 42.46 43.00 42.16 42.31 5661090
20090923 41.80 42.84 41.49 41.52 4028843
20090924 41.63 42.33 40.09 40.52 5525208
20090925 40.42 41.42 39.99 40.90 4758864
20090928 41.30 42.11 41.05 42.03 4040471
20090929 42.52 43.84 42.13 43.33 7718148
20090930 43.50 44.05 42.53 43.88 8276405
20091001 43.73 43.86 41.80 41.84 7716708
20091002 40.67 41.50 39.75 40.04 9669888
20091005 40.54 42.15 40.14 41.75 5688333
20091006 42.06 42.48 41.03 41.29 6369183
20091007 41.18 41.88 40.77 41.29 6275272
20091008 40.74 41.37 39.25 40.08 13255059
20091009 39.94 40.72 39.92 40.45 4341371
20091012 40.98 41.05 40.18 40.38 3505540
20091013 40.23 40.67 39.38 40.30 6603220
20091014 41.17 42.42 40.53 42.33 8187254
20091015 42.17 42.17 41.28 41.45 6017563
20091016 40.59 40.90 40.22 40.46 5349694
20091019 40.46 40.90 39.94 40.41 3968098
20091020 40.36 40.75 39.96 40.61 3384762
20091021 40.56 42.04 40.32 40.69 7415182
20091022 43.28 47.29 43.04 45.84 25285324
20091023 46.34 48.29 45.75 47.43 12170380
20091026 47.75 47.95 45.64 45.89 8513453
20091027 45.95 46.63 45.38 45.89 8301181
20091028 45.70 46.08 44.68 44.89 6484431
20091029 45.42 47.47 45.07 47.32 6035575
20091030 46.90 47.09 44.19 44.29 7893984
20091102 45.21 47.14 44.50 46.07 7379269
20091103 45.64 47.23 45.40 47.03 7219485
20091104 47.46 47.76 45.85 45.95 5631914
20091105 46.35 47.66 45.95 47.62 3823120
20091106 46.77 48.74 46.59 48.39 5581636
20091109 49.03 49.18 48.10 49.04 4503034
20091110 48.70 49.16 47.85 48.73 3153041
20091111 49.12 50.14 49.05 49.50 3304870
20091112 49.41 50.02 48.99 49.18 3406420
20091113 49.38 49.61 48.53 48.71 3888537
20091116 49.11 50.71 49.11 49.90 4029978
20091117 49.73 50.33 49.33 50.04 2917452
20091118 50.01 51.35 49.63 50.64 3255586
20091119 50.24 50.64 49.71 49.99 4169983
20091120 49.57 49.80 49.20 49.63 3651070
20091123 50.32 51.34 50.22 51.22 3126852
20091124 51.22 51.49 50.42 51.38 3434819
20091125 51.59 52.36 51.22 51.47 3341224
20091127 50.02 51.35 49.51 50.12 2554788
20091130 49.96 51.67 49.96 51.59 5436327
20091201 51.92 51.92 50.06 50.90 6778806
20091202 51.11 51.62 50.77 51.12 3104531
20091203 51.41 51.41 47.62 47.86 11163603
20091204 48.63 48.64 47.14 48.39 7875088
20091207 48.46 48.77 46.71 47.09 4642597
20091208 46.80 49.03 46.63 48.42 6430064
20091209 48.53 49.29 48.23 49.18 3608748
20091210 49.30 49.32 47.77 48.10 4511432
20091211 48.04 48.44 47.25 47.74 4282916
20091214 48.03 48.41 47.26 48.29 2883529
20091215 47.57 47.85 45.76 46.90 7388220
20091216 46.99 48.02 46.75 47.06 4232306
20091217 47.16 48.95 46.89 47.76 5477655
20091218 48.29 49.23 47.66 48.99 5147256
20091221 49.28 50.20 48.75 49.23 4104235
20091222 49.14 49.38 48.71 49.02 3124532
20091223 49.22 49.22 47.96 48.46 2612580
20091224 48.65 49.19 48.46 49.19 1497844
20091228 49.15 49.17 48.29 48.59 1229878
20091229 48.54 49.06 48.11 48.16 1455743
20091230 48.00 48.28 47.85 48.19 1529778
20091231 47.93 48.16 47.70 47.77 1731775
20100104 48.63 48.96 48.14 48.42 5403840
20100105 48.21 48.93 47.99 48.91 7049202
20100106 48.90 49.64 48.57 48.91 3330064
20100107 48.73 51.77 48.64 51.57 6299452
20100108 51.41 52.05 50.77 51.70 4166779
20100111 51.75 52.49 51.52 51.85 3139007
20100112 51.44 52.27 50.61 51.31 3070055
20100113 51.29 52.12 51.03 51.71 3249403
20100114 51.61 52.56 51.17 52.44 3379895
20100115 52.14 52.58 51.16 51.38 4362945
20100119 51.26 52.76 50.51 52.43 4159430
20100120 52.32 53.43 51.95 53.30 6737399
20100121 52.25 52.63 49.87 50.50 10877194
20100122 50.93 51.35 48.33 48.61 8004377
20100125 49.29 49.78 48.11 48.96 3717102
20100126 48.84 49.69 47.69 47.74 5112807
20100127 47.58 49.55 47.54 49.28 4979006
20100128 49.74 49.86 48.23 49.08 5132111
20100129 50.20 51.57 50.04 50.25 9237821
20100201 50.60 50.97 49.87 50.64 5562857
20100202 50.67 50.99 48.77 49.54 10521125
20100203 49.11 49.50 48.66 48.69 82377728
20100204 48.56 48.64 46.23 46.26 22100198
20100205 46.89 47.04 45.75 46.95 14331656
20100208 46.83 47.32 45.88 46.01 7282201
20100209 46.68 47.21 45.75 46.29 10178955
20100210 46.40 47.17 46.15 46.49 6362467
20100211 46.52 46.87 46.00 46.60 5473399
20100212 46.61 46.79 45.87 46.71 8260729
20100216 46.91 47.59 46.48 47.54 7539656
20100217 47.87 47.87 46.60 47.01 6947311
20100218 46.66 47.34 46.63 47.02 4042616
20100219 46.82 47.27 46.52 46.87 5932824
20100222 47.49 48.60 47.48 48.20 7113984
20100223 48.11 48.40 47.22 47.65 6909256
20100224 47.88 48.79 47.40 48.76 6141193
20100225 48.49 48.64 47.69 48.63 5161894
20100226 48.59 49.01 48.17 48.74 8583154
20100301 48.85 48.95 48.30 48.78 3826856
20100302 48.53 49.16 48.15 48.51 6849139
20100303 48.58 49.26 48.42 48.73 4519801
20100304 48.90 49.23 48.67 49.14 5486415
20100305 49.54 50.48 49.24 50.38 6106777
20100308 51.01 51.03 50.31 50.34 3993309
20100309 50.26 51.22 49.91 50.94 5895431
20100310 51.21 52.22 50.88 52.04 6939259
20100311 51.91 52.99 51.61 52.98 5817334
20100312 53.28 53.41 52.28 52.45 4227048
20100315 52.06 52.20 51.09 51.95 5095158
20100316 52.06 53.14 51.97 53.14 4604847
20100317 53.35 54.48 53.12 54.36 6679157
20100318 54.31 54.38 52.97 53.67 4717801
20100319 54.04 54.52 53.34 54.04 5016841
20100322 53.45 54.48 53.34 54.26 3348458
20100323 54.22 54.38 53.31 54.22 2839946
20100324 54.05 54.90 53.81 54.28 3835240
20100325 54.58 56.03 54.25 54.33 6029012
20100326 54.38 55.26 53.65 54.00 4037211
20100329 54.39 54.54 53.45 53.91 2995809
20100330 53.91 54.01 52.69 53.21 4425820
20100331 52.97 54.39 52.83 54.12 4287496
20100401 54.55 55.06 54.29 54.61 3387065
20100405 54.85 55.94 54.70 55.90 3372836
20100406 55.65 56.80 55.64 56.73 3958783
20100407 56.83 57.43 56.32 56.66 4803619
20100408 56.53 58.72 56.38 58.11 6631725
20100409 58.44 58.84 57.65 58.84 5455939
20100412 58.86 59.70 58.86 59.26 5150537
20100413 58.82 59.02 57.53 57.77 6412234
20100414 57.98 59.63 57.98 59.16 4723106
20100415 58.99 59.34 58.12 58.26 4261203
20100416 58.13 58.13 55.20 57.22 10737095
20100419 56.83 58.00 56.45 57.66 5599884
20100420 58.17 58.96 57.42 58.95 3674738
20100421 58.91 60.37 58.22 59.29 6653649
20100422 60.70 62.87 60.28 62.49 11200429
20100423 63.10 63.97 62.53 63.23 7023039
20100426 63.46 63.46 60.56 60.63 4808790
20100427 60.54 62.15 59.95 60.01 6388776
20100428 60.02 60.82 58.76 59.45 7946074
20100429 60.14 61.12 59.74 59.98 8415686
20100430 59.84 61.47 59.83 61.03 10591277
20100503 61.24 62.31 60.88 62.26 5449001
20100504 61.45 61.53 59.90 60.34 5858039
20100505 59.73 62.54 59.40 61.37 8369099
20100506 60.98 61.75 55.26 58.48 10541496
20100507 58.56 59.62 57.48 58.24 7514237
20100510 61.24 62.15 60.28 61.60 6587568
20100511 60.60 63.27 60.41 62.30 5430939
20100512 62.62 62.82 61.81 62.21 4048974
20100513 61.89 62.46 60.82 60.83 4293362
20100514 60.28 60.58 58.75 59.57 5950772
20100517 59.67 60.37 58.34 59.79 4895356
20100518 60.33 60.33 57.36 57.82 7942990
20100519 57.29 58.25 55.64 57.00 7219518
20100520 55.62 56.42 54.82 54.98 7514017
20100521 54.04 57.08 53.83 56.99 8267665
20100524 56.51 56.75 54.86 54.99 7201897
20100525 53.58 56.20 53.36 56.11 7114891
20100526 56.29 56.97 55.41 55.96 8273172
20100527 56.77 58.62 56.41 58.54 4885884
20100528 58.32 58.37 56.59 56.98 4038071
20100601 56.49 57.88 55.50 55.53 4203052
20100602 56.16 57.84 55.80 57.83 4830927
20100603 58.08 58.10 56.07 56.33 5508363
20100604 55.25 55.67 53.12 53.28 7943100
20100607 53.64 54.68 52.87 52.94 5724556
20100608 53.07 53.89 52.29 53.79 5269922
20100609 53.87 53.98 52.44 52.67 5121461
20100610 53.43 55.14 53.43 55.01 4286314
20100611 54.18 55.69 54.14 55.61 4018027
20100614 56.00 56.01 54.59 54.66 4100297
20100615 55.24 56.30 54.66 56.26 4723877
20100616 55.85 57.05 55.80 56.61 3707448
20100617 56.64 56.74 55.67 56.47 3184971
20100618 56.70 57.16 56.23 57.00 5430718
20100621 57.83 57.94 55.87 56.18 3664496
20100622 56.30 56.39 54.95 55.05 4036199
20100623 55.05 55.78 54.73 55.12 3687624
20100624 54.58 54.85 53.47 53.63 4305587
20100625 54.37 55.59 54.02 55.41 5127409
20100628 55.60 55.66 54.24 54.32 3377266
20100629 53.54 54.11 51.99 52.28 5552967
20100630 52.12 52.86 51.12 51.30 4065384
20100701 51.30 52.11 49.51 51.14 5819382
20100702 51.48 51.72 50.19 50.55 3341582
20100706 51.47 52.09 50.84 51.52 4546230
20100707 52.04 55.60 51.78 55.52 9283103
20100708 55.70 55.93 54.53 55.51 5399771
20100709 55.42 56.34 55.17 56.20 4225299
20100712 56.06 56.31 55.15 55.92 2461701
20100713 56.73 57.29 56.38 57.06 3809984
20100714 56.59 56.59 54.84 55.74 6446846
20100715 55.80 55.96 53.88 55.37 3834505
20100716 54.54 54.95 52.65 52.96 6028682
20100719 53.14 53.25 51.58 52.72 4835547
20100720 51.98 53.68 51.58 53.60 5543995
20100721 54.57 54.64 52.80 53.24 6085749
20100722 54.42 55.57 54.11 54.37 6822896
20100723 54.08 55.93 53.68 55.49 4146890
20100726 55.63 56.63 55.02 56.25 3293630
20100727 56.39 57.06 55.72 55.75 3818891
20100728 55.39 55.89 53.59 54.23 6251343
20100729 55.22 55.42 53.58 54.20 3616681
20100730 53.64 54.42 53.36 54.01 2558242
20100802 54.76 55.48 54.09 55.44 3466921
20100803 55.19 55.31 54.52 54.89 2956284
20100804 54.98 55.02 54.36 54.87 3308034
20100805 54.43 54.89 54.11 54.72 3281755
20100806 53.83 54.09 52.46 53.50 4351739
20100809 53.82 53.85 52.42 52.77 5448333
20100810 52.09 53.84 52.09 53.39 4519862
20100811 52.39 52.88 51.51 51.61 5587537
20100812 50.69 51.78 50.69 51.01 4640154
20100813 51.07 51.34 50.04 50.10 5168494
20100816 49.85 50.73 49.76 50.60 3103955
20100817 51.15 51.26 50.27 50.40 5978212
20100818 50.51 51.26 50.04 51.17 4561756
20100819 50.87 51.23 49.35 49.37 4907348
20100820 49.36 49.43 47.73 47.96 7803376
20100823 48.47 48.66 47.41 47.43 5326061
20100824 46.82 47.05 45.92 45.98 8390762
20100825 45.69 46.15 44.95 45.96 6832572
20100826 46.06 47.18 45.92 45.95 9265574
20100827 46.22 47.35 45.65 47.26 5275042
20100830 46.89 46.99 45.75 45.80 3010712
20100831 45.83 46.82 45.56 46.37 4132596
20100901 47.18 48.60 46.75 48.37 7072387
20100902 48.28 49.26 48.20 49.21 4334476
20100903 49.73 50.17 49.26 49.96 3790632
20100907 49.50 49.50 48.06 48.18 3896740
20100908 48.14 49.38 47.91 49.06 3087242
20100909 49.81 50.27 49.11 49.75 3908065
20100910 49.77 50.33 49.47 49.80 2735052
20100913 50.69 52.18 50.69 51.24 4803439
20100914 50.98 51.07 49.86 50.27 4383626
20100915 49.89 49.99 48.80 49.87 4446631
20100916 49.80 49.95 48.96 49.54 2614870
20100917 49.80 50.12 48.92 49.43 3714982
20100920 49.62 49.67 48.96 49.09 6231551
20100921 49.37 49.68 47.78 47.79 9182117
20100922 47.59 47.82 46.19 46.63 12374807
20100923 46.25 47.75 46.15 46.77 9516494
20100924 47.51 48.31 46.84 48.27 6974416
20100927 48.15 48.16 46.75 46.81 5187956
20100928 46.83 47.92 46.72 47.75 5658349
20100929 47.41 47.60 46.89 47.11 4873482
20100930 47.56 47.98 47.03 47.21 5997015
20101001 47.80 48.20 47.24 48.06 5507489
20101004 47.89 48.45 47.15 47.38 4018571
20101005 47.76 49.06 47.56 48.64 6529863
20101006 48.45 49.08 48.15 48.91 4816524
20101007 49.23 49.43 47.92 48.29 4342503
20101008 48.37 48.60 47.98 48.27 3861114
20101011 48.23 48.48 47.83 48.06 3361473
20101012 47.94 48.43 47.38 48.25 5612937
20101013 48.63 49.09 48.10 48.22 5215162
20101014 48.05 48.05 46.44 47.15 8422686
20101015 47.41 47.60 46.19 46.76 8359142
20101018 46.54 48.36 46.48 48.30 4265395
20101019 47.76 49.04 47.76 48.33 6597780
20101020 48.26 48.70 47.38 48.06 6538845
20101021 47.92 49.53 47.75 48.80 8496986
20101022 49.01 49.87 48.88 49.86 5567347
20101025 50.11 50.11 49.07 49.20 4502123
20101026 48.98 49.50 48.84 49.20 3628192
20101027 48.90 49.76 48.71 48.98 5203639
20101028 49.28 49.48 48.53 48.88 2653621
20101029 48.76 49.37 48.62 49.11 2612355
20101101 49.28 49.75 47.85 48.45 4367022
20101102 48.72 48.74 47.97 48.20 3590548
20101103 48.20 49.28 47.88 49.26 6374551
20101104 49.70 51.03 49.49 50.96 7190315
20101105 51.45 53.76 51.13 53.22 11103854
20101108 52.70 53.08 51.69 52.53 5014541
20101109 52.77 52.89 51.10 51.25 5850390
20101110 51.30 52.26 50.94 52.23 5182348
20101111 51.82 52.92 51.72 52.67 6178210
20101112 52.24 52.87 51.45 51.61 4514635
20101115 51.89 52.24 51.61 51.90 3520528
20101116 51.62 51.65 50.11 50.67 5782235
20101117 50.79 51.16 50.36 50.48 4217434
20101118 51.19 51.89 50.90 51.24 5470878
20101119 51.03 51.37 50.65 51.29 3138382
20101122 50.78 51.09 50.31 50.64 3284678
20101123 49.85 50.31 49.66 49.80 4160365
20101124 50.11 50.22 49.47 49.80 3213780
20101126 49.23 50.06 49.23 49.31 1284283
20101129 49.06 49.81 48.89 49.49 3479372
20101130 49.07 49.54 48.95 49.07 5264001
20101201 49.77 50.32 49.43 50.27 4584655
20101202 50.22 51.70 50.15 51.54 6785341
20101203 51.29 52.28 50.90 52.17 4011874
20101206 51.92 52.37 51.75 52.22 3239571
20101207 52.92 53.06 52.44 52.72 6967195
20101208 52.77 54.83 52.63 54.83 8249064
20101209 55.17 56.30 55.06 56.10 10484979
20101210 56.05 56.29 54.96 55.28 8267282
20101213 55.80 55.90 54.46 54.67 7992031
20101214 54.69 55.56 54.69 55.04 5019700
20101215 55.04 55.06 53.29 53.36 7672772
20101216 53.58 54.11 52.74 53.23 5637806
20101217 53.31 53.66 53.13 53.30 4046665
20101220 53.51 53.94 53.41 53.42 3026987
20101221 53.68 54.88 53.52 54.77 3443265
20101222 54.73 55.87 54.73 55.24 3534905
20101223 55.07 55.28 54.46 54.77 2600612
20101227 54.66 55.05 54.42 55.03 1645906
20101228 55.04 55.51 54.58 55.39 2371676
20101229 55.47 55.82 55.22 55.75 2953675
20101230 55.57 55.67 55.13 55.47 2668766
20101231 55.37 55.60 55.21 55.33 1459113
20110103 55.85 56.42 55.85 56.00 4249042
20110104 56.19 56.39 54.79 55.24 3974011
20110105 55.26 56.36 55.11 56.31 6077241
20110106 56.23 57.57 55.99 56.75 5383298
20110107 56.98 57.13 55.68 56.44 4917304
20110110 55.92 56.54 55.73 56.15 2520825
20110111 56.39 56.61 55.79 56.24 3669677
20110112 56.79 57.33 56.68 56.77 4157897
20110113 56.85 56.86 55.71 55.79 3713038
20110114 55.79 58.72 55.74 58.61 7753914
20110118 57.79 58.47 57.36 57.72 4461410
20110119 57.20 57.82 56.11 56.41 6038796
20110120 55.41 56.05 54.68 55.67 7460263
20110121 56.58 56.65 54.94 55.52 7184801
20110124 55.23 55.65 54.99 55.20 3482282
20110125 54.95 55.64 54.61 55.56 5227970
20110126 55.67 56.13 55.15 55.83 4187810
20110127 55.89 56.42 55.26 56.28 2760755
20110128 56.26 56.58 54.82 54.86 4844799
20110131 55.09 55.43 54.54 54.76 5316065
20110201 55.05 57.21 54.88 56.85 6047891
20110202 56.63 57.24 56.48 56.89 3777685
20110203 56.65 57.27 56.42 56.68 3249662
20110204 56.65 56.70 56.14 56.58 2135652
20110207 56.74 57.73 56.51 57.27 2733801
20110208 57.37 58.70 57.09 58.69 4641983
20110209 58.34 59.02 58.08 58.60 4089525
20110210 58.67 58.81 57.88 58.27 2649760
20110211 58.15 59.22 57.62 58.86 2834387
20110214 58.44 59.29 58.44 59.27 2929495
20110215 58.92 59.50 58.81 58.97 4083389
20110216 59.08 59.38 58.91 59.22 3592510
20110217 58.90 59.08 58.36 58.44 2942972
20110218 58.64 58.83 58.34 58.40 2612725
20110222 57.54 57.80 56.29 56.46 5369864
20110223 56.39 56.61 54.96 56.18 5011019
20110224 56.00 56.30 55.30 55.83 3892187
20110225 56.25 56.75 56.05 56.47 2751880
20110228 56.66 56.70 55.99 56.31 3493787
20110301 56.44 56.44 55.07 55.08 3922648
20110302 54.86 55.24 54.46 54.75 4107714
20110303 55.39 55.91 55.27 55.63 4643627
20110304 55.66 56.04 54.96 55.63 3995184
20110307 56.06 56.29 55.19 55.40 4318967
20110308 55.75 58.01 55.71 57.83 6603088
20110309 57.50 57.80 56.92 57.59 3754785
20110310 56.85 57.30 56.29 56.78 5084322
20110311 56.65 57.65 56.51 57.41 4622041
20110314 57.07 57.53 56.70 57.10 4316776
20110315 55.52 57.08 55.40 56.70 5307190
20110316 56.62 56.99 55.05 55.45 6574490
20110317 56.41 56.73 55.79 56.59 4781248
20110318 57.46 58.18 57.13 57.28 6857293
20110321 58.01 58.04 56.61 56.86 3575198
20110322 56.86 56.99 56.03 56.06 3597003
20110323 55.84 56.11 55.09 55.92 3032163
20110324 56.15 56.18 55.40 56.05 2117244
20110325 56.35 56.81 55.95 56.37 1944121
20110328 56.44 56.72 56.04 56.10 2178604
20110329 56.06 56.63 55.75 56.61 2570102
20110330 57.00 57.66 56.65 57.43 3725420
20110331 57.22 57.72 56.77 57.49 3967572
20110401 58.13 58.50 57.68 58.15 2869231
20110404 58.20 58.40 57.73 58.04 1742401
20110405 57.93 57.93 57.48 57.51 3559529
20110406 57.70 58.41 57.30 58.20 4586211
20110407 58.74 58.75 57.93 57.94 6230875
20110408 58.36 58.50 57.50 57.71 3137571
20110411 57.83 58.32 57.72 57.73 2457243
20110412 57.50 58.06 57.22 57.62 3237828
20110413 58.04 58.05 56.94 57.08 3627902
20110414 56.74 57.13 56.18 56.78 3635383
20110415 56.87 57.41 56.62 56.81 3725600
20110418 56.27 56.53 55.76 55.96 3661315
20110419 56.11 56.40 55.62 55.96 3195628
20110420 56.65 56.65 55.42 55.76 5245782
20110421 56.96 57.23 55.43 56.55 7024847
20110425 56.53 56.78 55.95 56.15 3069782
20110426 56.31 56.99 56.15 56.91 4031445
20110427 57.15 57.33 56.83 57.13 3162396
20110428 57.02 57.52 56.63 57.37 3606073
20110429 57.42 57.42 56.83 57.21 3078281
20110502 57.63 57.96 57.44 57.72 3855587
20110503 57.77 58.95 57.52 58.86 4529710
20110504 58.88 58.97 58.10 58.29 4256770
20110505 58.02 58.44 57.18 57.36 4672118
20110506 58.22 58.31 57.21 57.38 2455477
20110509 57.23 57.40 56.88 56.98 2269704
20110510 57.13 58.31 57.08 58.24 3020642
20110511 58.06 58.91 57.55 58.22 5416955
20110512 58.02 58.17 57.36 57.99 3336729
20110513 57.90 57.99 56.65 56.72 3218292
20110516 56.42 57.42 56.42 56.81 2836067
20110517 56.50 57.60 56.50 57.60 3724728
20110518 57.53 57.86 57.19 57.85 2134814
20110519 57.98 57.99 57.31 57.79 3798493
20110520 57.48 57.96 56.52 56.60 3311015
20110523 55.98 56.49 55.96 56.07 3073269
20110524 56.22 56.43 55.38 55.69 2831055
20110525 55.54 56.30 55.44 56.09 3049080
20110526 55.91 56.80 55.71 56.66 2905473
20110527 57.01 57.55 56.79 57.40 2176218
20110531 57.82 58.02 56.92 57.29 4038854
20110601 57.12 57.20 54.93 55.04 5632582
20110602 55.14 55.63 54.66 55.24 3431304
20110603 54.48 55.30 54.40 54.46 3426292
20110606 54.40 54.96 53.44 54.31 4776064
20110607 54.61 55.29 54.51 54.69 3870078
20110608 54.47 55.22 54.30 54.33 4421624
20110609 54.52 54.65 53.96 54.28 3527078
20110610 53.96 54.73 53.36 54.21 5466421
20110613 54.45 54.61 53.76 54.38 2920074
20110614 54.88 55.29 54.64 54.94 3560747
20110615 54.47 54.59 53.36 53.69 4475122
20110616 54.09 55.03 53.62 54.58 4650326
20110617 54.21 54.31 52.83 53.04 11225068
20110620 52.50 52.95 51.44 52.00 12906398
20110621 51.86 52.27 51.52 52.22 8141231
20110622 52.21 52.40 51.81 51.96 5704277
20110623 51.40 52.40 50.99 52.03 8072914
20110624 52.13 52.38 51.55 51.96 5465877
20110627 52.13 53.27 52.08 53.09 4963689
20110628 53.27 53.43 52.64 53.15 3229950
20110629 53.51 54.21 53.15 54.09 5097054
20110630 54.00 54.75 53.52 54.71 4299591
20110701 54.87 56.02 54.70 55.88 3817451
20110705 56.18 56.18 54.69 55.31 3365494
20110706 55.28 55.33 54.40 54.87 4527858
20110707 54.84 55.89 54.74 55.61 5199474
20110708 54.87 55.16 54.41 54.91 4068382
20110711 54.08 54.57 53.53 53.67 4251649
20110712 53.39 54.23 53.24 53.28 4232581
20110713 53.66 54.27 53.14 53.24 4663074
20110714 53.74 53.84 52.59 52.87 3931961
20110715 53.18 53.54 52.20 52.47 6316198
20110718 52.10 52.36 51.44 51.64 4557722
20110719 52.07 52.07 51.14 51.55 10520210
20110720 51.71 52.26 50.68 51.33 11291093
20110721 51.75 52.59 51.57 52.42 10664250
20110722 52.46 52.60 52.12 52.25 3212195
20110725 51.78 52.27 51.51 52.18 3221401
20110726 52.15 52.16 51.44 51.54 5178501
20110727 51.29 51.47 50.32 50.32 5862635
20110728 50.34 51.08 50.30 50.41 3963476
20110729 49.99 50.54 49.64 50.13 4011562
20110801 50.69 50.85 49.87 50.69 5768522
20110802 50.15 50.61 49.13 49.14 7493317
20110803 49.09 49.73 48.49 49.67 6012415
20110804 49.03 49.34 47.32 47.40 7161917
20110805 48.01 48.48 46.05 47.26 11421054
20110808 46.03 47.98 43.33 43.39 13690276
20110809 44.39 45.57 42.30 45.54 13117582
20110810 44.08 44.23 41.52 41.81 15215906
20110811 42.13 44.62 42.04 44.00 11241058
20110812 44.52 45.20 42.95 43.29 6396774
20110815 43.87 44.24 43.56 44.12 5483042
20110816 43.54 43.70 42.77 43.43 6066457
20110817 43.65 44.50 43.19 43.68 5619176
20110818 42.30 42.67 41.13 41.55 11535744
20110819 40.92 41.90 39.80 39.82 9835533
20110822 41.02 41.02 39.59 39.69 8027131
20110823 39.85 41.57 39.43 41.55 8894618
20110824 41.55 43.28 41.37 43.28 7525807
20110825 44.50 45.24 42.48 43.01 9632037
20110826 42.28 43.57 41.85 43.25 6470743
20110829 43.96 45.55 43.96 45.53 4633749
20110830 45.14 45.88 44.59 45.48 5730075
20110831 45.95 46.86 45.71 46.30 6331685
20110901 46.21 46.38 44.76 44.82 5599898
20110902 43.85 43.99 42.47 42.69 6320747
20110906 41.26 42.54 40.81 42.47 7328159
20110907 43.18 45.36 42.89 45.32 7487144
20110908 44.64 44.89 43.77 44.14 7307798
20110909 43.43 44.06 42.65 42.83 6368724
20110912 42.01 44.51 42.01 44.48 8973677
20110913 44.76 45.65 44.42 44.91 5737440
20110914 45.24 46.56 44.79 45.95 5965088
20110915 46.50 47.40 46.25 47.34 5869350
20110916 47.35 48.23 46.69 47.41 7341155
20110919 46.29 46.57 45.59 46.11 4353250
20110920 46.17 47.24 46.00 46.34 4719631
20110921 46.44 46.75 44.02 44.03 5441346
20110922 42.76 43.76 42.43 43.16 8125684
20110923 42.85 43.71 42.68 43.67 4381083
20110926 44.27 45.77 43.76 45.63 4759486
20110927 46.48 47.04 45.07 45.43 5751302
20110928 45.65 46.32 44.23 44.23 5039984
20110929 45.41 45.98 44.57 45.97 5109730
20110930 45.12 45.41 44.50 44.50 5922201
20111003 44.12 44.99 42.67 42.70 6602870
20111004 41.76 43.11 41.31 43.02 13320971
20111005 43.13 44.00 42.34 43.59 7859698
20111006 43.40 45.60 42.78 45.49 14180661
20111007 45.91 45.91 43.90 44.09 14070952
20111010 45.22 46.44 45.12 46.44 7492126
20111011 45.94 46.63 45.36 46.08 11571050
20111012 46.39 48.81 46.36 47.99 7947638
20111013 47.45 47.80 46.18 47.35 4373286
20111014 47.84 48.13 46.59 47.24 5243264
20111017 46.89 47.23 45.50 45.57 5666028
20111018 45.98 48.25 45.93 47.62 7248231
20111019 47.46 49.93 47.32 47.72 8168726
20111020 48.15 49.50 47.43 49.37 7309755
20111021 50.16 50.63 49.46 50.26 7171218
20111024 50.26 51.62 50.17 51.12 4706058
20111025 50.20 50.53 49.13 49.29 4936881
20111026 50.15 50.63 49.33 50.10 5700770
20111027 52.63 52.79 51.03 52.04 6629978
20111028 51.92 52.14 50.87 51.20 4540201
20111031 50.21 51.61 49.90 49.94 5149957
20111101 47.72 49.07 47.31 47.77 6615350
20111102 48.80 49.45 48.35 48.90 4363911
20111103 49.76 49.95 48.13 49.66 4493305
20111104 49.16 49.20 47.88 48.97 4005199
20111107 48.96 50.03 48.87 49.98 4610007
20111108 50.20 50.86 49.55 50.73 3220444
20111109 49.39 49.75 47.95 48.17 5748634
20111110 48.96 49.39 48.52 48.95 4105122
20111111 49.86 50.52 49.79 50.08 2669416
20111114 49.57 49.84 48.67 49.10 3083520
20111115 48.90 50.21 48.85 49.84 3127835
20111116 49.06 50.60 48.99 49.11 4544934
20111117 49.00 49.96 48.10 48.36 5060252
20111118 48.58 49.24 47.99 48.99 4098561
20111121 48.31 48.31 47.26 47.39 5621821
20111122 47.25 47.54 46.60 46.68 4152986
20111123 46.37 46.37 45.44 45.44 4900203
20111125 45.37 46.57 45.37 45.62 1855834
20111128 47.10 47.25 46.23 46.72 3238191
20111129 47.21 47.94 46.63 47.26 3548393
20111130 49.14 50.53 48.28 50.40 6093685
20111201 50.13 50.20 48.92 49.71 2694907
20111202 50.33 50.96 50.02 50.18 3532474
20111205 51.12 51.74 50.75 51.30 3507413
20111206 51.31 51.44 50.61 51.11 2770092
20111207 50.89 52.30 50.69 52.03 3834610
20111208 51.71 52.07 50.43 50.58 5173082
20111209 50.96 52.16 50.76 51.98 3310041
20111212 51.30 51.53 50.23 50.78 3085241
20111213 50.90 51.45 49.65 50.07 4079523
20111214 49.80 50.81 49.65 50.25 4359824
20111215 50.81 51.22 50.05 50.11 3415342
20111216 50.76 51.63 50.75 51.22 5723142
20111219 51.26 51.74 50.27 50.56 5227400
20111220 51.60 52.47 51.54 52.20 4256781
20111221 52.35 52.99 51.52 52.88 2877006
20111222 52.96 54.20 52.96 53.92 3922916
20111223 54.18 54.57 53.74 54.45 2436011
20111227 54.48 54.48 54.03 54.27 1798290
20111228 54.18 54.27 53.26 53.44 2735350
20111229 53.51 54.26 53.51 54.20 2764714
20111230 54.12 54.30 53.41 53.62 1965330
20120103 54.79 55.39 54.57 54.88 5122959
20120104 54.64 55.37 53.93 55.06 2884535
20120105 54.84 56.02 54.44 55.61 4496424
20120106 55.40 55.82 54.57 55.70 5100049
20120109 55.80 56.27 55.22 56.15 5166306
20120110 56.92 57.41 56.45 57.24 6253842
20120111 56.96 57.39 56.53 57.32 3698009
20120112 57.65 58.09 56.91 58.06 4030267
20120113 57.39 57.78 56.29 57.72 5074517
20120117 58.13 58.79 56.92 57.26 6208605
20120118 55.91 56.26 54.64 55.76 9672042
20120119 55.50 55.92 55.32 55.54 6387744
20120120 55.49 55.95 55.08 55.76 5155585
20120123 55.88 56.83 55.62 55.85 3298308
20120124 55.41 55.86 55.12 55.65 3660865
20120125 55.30 56.04 55.24 55.75 3555948
20120126 56.10 56.77 54.71 55.07 4205877
20120127 54.76 55.52 54.65 55.24 3298201
20120130 54.47 55.36 54.04 55.19 3143767
20120131 55.61 56.03 54.97 55.09 3901607
20120201 55.75 56.59 55.63 55.97 3254994
20120202 56.05 56.23 55.82 55.92 2973825
20120203 56.57 58.25 56.57 58.16 4185664
20120206 57.49 57.92 56.95 57.10 2618433
20120207 56.78 57.24 56.42 56.76 3506965
20120208 56.73 57.02 56.11 56.50 4717735
20120209 56.72 57.04 56.01 56.47 2979172
20120210 55.74 55.88 54.47 55.79 2570413
20120213 56.20 56.36 55.62 56.19 1870111
20120214 56.05 56.05 55.10 55.69 3173819
20120215 55.87 56.27 55.43 55.64 2443571
20120216 55.64 56.77 55.25 56.76 2589557
20120217 57.20 57.34 56.77 57.17 3408252
20120221 57.38 57.83 56.80 57.28 2831475
20120222 57.06 57.22 55.74 55.83 2690410
20120223 55.81 56.03 55.49 55.80 3352424
20120224 56.00 56.10 55.23 55.52 2678004
20120227 55.26 55.80 54.96 55.56 4045989
20120228 55.56 55.80 55.22 55.67 3294886
20120229 55.67 56.23 55.25 55.65 4117324
20120301 55.82 56.75 55.74 56.37 3165370
20120302 56.25 56.77 55.61 55.74 2557258
20120305 55.56 55.68 54.24 54.94 3475095
20120306 54.17 54.34 53.18 53.43 4013690
20120307 53.54 54.37 53.35 54.16 2490950
20120308 54.37 55.04 54.08 54.91 2835540
20120309 55.00 55.81 54.96 55.54 3000669
20120312 55.40 55.69 54.87 55.63 2291276
20120313 56.09 57.97 55.88 57.92 5430016
20120314 57.88 58.21 56.64 57.36 6059625
20120315 57.41 59.11 56.80 58.91 6268817
20120316 59.41 59.53 58.80 59.30 5357718
20120319 59.12 60.08 58.74 59.50 3168472
20120320 59.27 59.54 58.76 59.36 3354777
20120321 59.53 59.65 58.95 59.33 2857999
20120322 58.89 59.02 58.16 58.53 3291891
20120323 58.40 59.27 58.28 59.24 3022914
20120326 59.36 59.83 58.93 59.83 3853694
20120327 59.84 59.99 58.99 59.01 4647149
20120328 59.09 60.58 58.77 60.50 5652684
20120329 59.30 59.91 58.91 59.79 4488223
20120330 60.19 60.30 59.47 60.30 3620652
20120402 60.07 60.64 59.79 60.51 3825246
20120403 60.27 60.58 59.79 60.50 3460443
20120404 60.02 60.40 59.65 59.72 4255716
20120405 59.42 60.07 59.06 59.40 3491993
20120409 58.42 59.01 58.31 58.57 3426433
20120410 58.62 58.67 57.59 57.74 4439240
20120411 58.67 58.74 58.18 58.41 3188899
20120412 58.50 59.44 58.27 59.29 3490602
20120413 59.13 59.13 57.63 57.66 4111968
20120416 58.25 58.86 57.81 58.47 3782836
20120417 58.83 59.91 58.81 59.67 3962440
20120418 59.77 61.01 59.57 60.01 4584570
20120419 60.18 61.01 60.18 60.79 5891426
20120420 60.80 61.60 60.68 61.52 7151415
20120423 60.75 61.21 60.42 61.14 4566929
20120424 61.16 61.74 60.99 61.70 3545101
20120425 62.09 62.36 61.55 62.35 3770615
20120426 62.10 63.29 62.02 63.25 3572626
20120427 63.45 63.49 62.60 62.79 4084549
20120430 62.75 62.97 62.04 62.40 2640493
20120501 62.54 63.88 62.46 63.35 3610672
20120502 62.97 63.03 62.20 62.79 2367155
20120503 62.85 62.87 62.19 62.36 2482569
20120504 62.07 62.22 61.22 61.41 2463015
20120507 61.32 62.44 61.24 62.15 2211676
20120508 61.92 62.17 61.30 62.00 2793953
20120509 61.31 61.42 60.55 60.81 3693991
20120510 61.47 62.17 61.37 61.66 2470029
20120511 61.15 61.96 60.64 61.61 3396529
20120514 60.74 61.25 60.43 60.47 3966691
20120515 60.37 60.58 59.48 59.65 3915042
20120516 59.67 60.44 58.83 58.83 3868175
20120517 58.73 59.05 58.00 58.00 3690803
20120518 58.22 58.52 57.44 57.71 3817269
20120521 57.77 58.95 57.47 58.58 3300988
20120522 58.74 59.45 57.90 58.36 3505992
20120523 57.98 58.39 57.20 58.25 4189548
20120524 58.57 58.63 57.64 58.53 2803731
20120525 58.36 58.91 58.21 58.42 1943971
20120529 58.83 59.16 58.47 59.09 2211889
20120530 58.63 58.68 57.44 57.73 2563763
20120531 57.81 58.35 57.01 57.79 3177710
20120601 56.65 56.78 54.50 54.64 4516555
20120604 54.87 54.90 53.16 53.48 4304856
20120605 53.27 54.56 53.22 53.85 3326813
20120606 54.49 55.23 53.97 55.23 3671036
20120607 55.72 56.12 55.08 55.17 4467243
20120608 54.83 55.88 54.43 55.85 3000657
20120611 56.19 56.54 54.69 54.74 3031583
20120612 52.64 54.11 52.32 54.11 8035830
20120613 53.97 55.28 53.87 54.40 4299436
20120614 54.56 54.78 54.00 54.48 3604827
20120615 55.00 55.53 54.57 55.53 3895700
20120618 55.24 55.49 54.55 54.63 3994322
20120619 55.00 56.19 54.78 56.02 3389940
20120620 56.05 56.65 55.44 56.33 3592605
20120621 56.50 57.02 55.10 55.18 2527523
20120622 55.54 55.86 54.97 55.66 2437084
20120625 54.95 55.16 54.28 55.10 3001507
20120626 55.23 55.70 54.61 55.38 2937211
20120627 55.55 56.25 55.10 56.08 1939188
20120628 55.70 56.07 55.06 56.00 2333254
20120629 57.35 57.50 56.75 57.50 3087589
20120702 58.02 58.47 57.26 57.86 2392342
20120703 57.84 58.63 57.84 58.47 1450964
20120705 58.11 58.46 57.39 57.48 2026333
20120706 56.83 57.49 56.83 57.12 1680729
20120709 56.88 57.22 56.27 56.68 1897104
20120710 56.98 57.51 56.03 56.14 3317036
20120711 56.27 57.93 56.26 57.78 3571457
20120712 56.80 57.10 56.59 56.79 2694162
20120713 57.10 58.26 56.79 58.18 2651601
20120716 58.25 58.25 57.70 57.89 1487692
20120717 58.24 58.45 57.57 58.34 3121916
20120718 57.98 58.18 57.18 57.79 4829933
20120719 57.65 58.86 57.56 58.08 3938500
20120720 57.55 57.58 55.99 56.02 5744274
20120723 55.39 55.41 53.77 54.57 6744550
20120724 54.72 54.91 53.84 54.34 5030199
20120725 54.47 55.00 54.31 54.63 4397307
20120726 55.55 55.74 54.91 55.36 5266042
20120727 55.67 56.74 55.35 56.42 6281626
20120730 56.22 56.87 55.91 56.66 2686545
20120731 56.38 56.66 55.96 55.98 4287620
20120801 56.08 56.56 55.87 55.98 3467869
20120802 55.27 55.47 54.75 55.41 4194718
20120803 56.27 57.27 56.06 57.07 3251767
20120806 57.45 57.53 56.90 56.96 1975003
20120807 57.22 58.06 56.98 57.56 1976481
20120808 57.33 57.95 57.02 57.82 2292347
20120809 57.68 58.02 57.33 57.56 1927286
20120810 57.36 57.63 56.87 57.53 1745072
20120813 57.29 57.41 56.71 57.23 1323637
20120814 57.50 57.65 57.09 57.24 1422028
20120815 57.11 58.05 56.99 57.75 2161018
20120816 57.78 58.51 57.56 58.30 2012903
20120817 58.53 58.82 58.11 58.78 1823722
20120820 58.68 58.79 58.31 58.44 2200923
20120821 58.63 59.72 58.52 58.92 2921966
20120822 58.69 59.37 58.44 58.88 2175164
20120823 58.83 58.91 58.44 58.57 1956529
20120824 58.39 59.10 58.39 58.78 1441242
20120827 59.05 59.40 58.73 58.74 2497786
20120828 58.59 59.14 58.42 58.70 2096831
20120829 58.87 59.51 58.86 59.27 1329232
20120830 58.82 58.98 58.40 58.77 1243192
20120831 59.01 59.43 58.68 58.88 1597274
20120904 58.76 59.24 58.54 59.05 1521475
20120905 58.94 59.16 58.58 58.58 1424245
20120906 58.71 59.80 58.67 59.69 3611972
20120907 59.95 60.62 59.76 60.43 2690451
20120910 60.77 61.39 60.49 60.51 2936324
20120911 60.65 60.97 60.42 60.59 2403090
20120912 60.77 61.20 60.58 60.77 2279362
20120913 60.64 62.44 60.30 62.27 4319080
20120914 62.37 63.50 61.49 63.26 4508472
20120917 62.97 63.23 62.00 62.20 2546770
20120918 62.20 62.65 61.96 62.21 2560283
20120919 62.21 62.98 62.02 62.67 3555597
20120920 62.18 62.41 61.66 62.27 2962400
20120921 62.92 63.01 62.37 62.38 4735764
20120924 62.01 62.50 61.90 62.13 2207046
20120925 62.19 62.62 61.13 61.13 3535750
20120926 61.21 61.34 60.10 60.16 5450368
20120927 60.37 60.88 60.05 60.46 2849123
20120928 60.20 60.23 59.67 59.77 3698539
20121001 60.12 60.44 59.34 59.45 3051184
20121002 60.19 60.77 59.99 60.57 4454948
20121003 60.81 61.19 60.53 60.98 2659730
20121004 61.35 61.50 60.95 61.33 3778244
20121005 61.81 62.26 61.15 61.38 3471669
20121008 61.02 61.38 60.87 61.09 1587139
20121009 61.14 61.35 60.94 61.00 3067758
20121010 61.32 61.41 60.95 61.14 2524284
20121011 61.67 61.75 61.33 61.52 2517000
20121012 60.36 60.90 59.35 59.79 4180635
20121015 60.04 60.18 59.43 59.98 3162808
20121016 58.43 58.71 57.13 57.57 11096635
20121017 57.20 57.34 56.24 56.97 11956558
20121018 56.93 57.50 56.84 57.03 5305901
20121019 57.02 57.10 56.40 56.63 3442629
20121022 56.48 56.62 55.80 56.32 3295112
20121023 55.59 56.04 55.32 55.89 4527605
20121024 56.22 56.34 55.22 55.28 4205502
20121025 55.76 55.98 55.03 55.70 4882130
20121026 55.68 55.79 54.95 55.05 3038163
20121031 55.24 55.73 54.82 55.47 2831996
20121101 55.43 56.55 55.06 56.47 4150943
20121102 56.93 56.95 56.23 56.41 3246219
20121105 56.17 56.17 54.99 55.98 3159975
20121106 56.12 56.85 56.05 56.31 4205187
20121107 55.52 55.59 53.76 53.95 8311224
20121108 54.09 54.95 53.61 53.61 3825797
20121109 53.48 54.15 53.39 53.62 2792441
20121112 53.86 54.08 53.49 53.67 1581352
20121113 53.27 53.69 52.30 52.38 5853582
20121114 52.56 52.66 50.90 51.17 7856816
20121115 51.30 52.23 51.23 51.82 5361298
20121116 51.92 52.01 50.86 51.79 6503036
20121119 52.49 52.81 52.08 52.34 3418078
20121120 52.31 52.87 52.09 52.23 3985065
20121121 52.26 52.40 51.73 52.24 3058623
20121123 52.43 53.16 52.27 53.14 1820149
20121126 52.89 53.05 52.46 52.95 3002281
20121127 52.87 53.31 52.38 52.45 3092722
20121128 52.18 52.78 51.82 52.75 3290496
20121129 52.88 53.13 52.62 52.75 2407385
20121130 52.86 53.72 52.66 53.51 4594334
20121203 53.74 53.81 52.55 52.72 4705130
20121204 52.58 52.95 51.79 52.50 4459827
20121205 52.82 53.74 52.77 53.27 4633470
20121206 53.28 53.32 52.44 52.74 4051059
20121207 53.10 53.24 52.74 53.18 4743950
20121210 53.09 53.39 52.89 53.26 3530447
20121211 53.30 54.01 53.15 53.60 3893575
20121212 53.71 54.32 53.56 54.04 4542294
20121213 53.91 54.15 53.73 53.89 4041302
20121214 53.72 54.15 53.14 53.23 3732943
20121217 53.56 55.20 53.43 55.16 4033538
20121218 55.18 56.79 54.87 56.73 9957206
20121219 57.07 57.07 55.88 55.88 4607869
20121220 55.88 56.43 55.80 56.40 3931136
20121221 55.39 55.95 55.00 55.58 5669553
20121224 55.50 55.93 55.39 55.82 1380325
20121226 55.87 56.01 54.96 55.33 2275921
20121227 55.34 55.55 54.68 55.23 2588477
20121228 54.78 55.42 54.70 54.77 1814169
20121231 54.73 55.59 54.52 55.58 2770303
20130102 56.72 56.84 56.20 56.75 4782980
20130103 56.75 57.11 56.45 56.95 4010246
20130104 57.12 57.73 56.75 57.64 3000602
20130107 57.42 58.33 57.26 58.17 4184098
20130108 57.96 58.03 57.23 57.42 3016760
20130109 56.23 57.72 56.20 57.35 6501567
20130110 57.66 58.28 57.42 58.27 3552585
20130111 58.49 58.49 57.34 57.61 2887578
20130114 57.50 57.65 56.81 57.04 3378413
20130115 56.72 57.41 56.69 57.34 2661183
20130116 57.32 57.64 56.94 57.35 3630449
20130117 58.53 59.85 58.23 59.49 7413392
20130118 59.73 59.86 58.78 59.33 3715087
20130122 59.19 59.72 59.01 59.60 3208930
20130123 58.92 59.45 58.92 59.33 3135862
20130124 59.41 59.65 58.96 59.35 4334233
20130125 59.53 59.85 59.29 59.45 2717990
20130128 59.47 59.78 58.94 59.45 2665769
20130129 58.84 59.64 58.75 59.40 2073724
20130130 59.39 59.51 58.97 59.31 1912787
20130131 59.28 59.50 58.94 59.29 3093647
20130201 59.69 60.77 59.56 60.63 3560613
20130204 60.23 60.42 59.79 59.95 2533184
20130205 60.39 60.83 60.12 60.62 2223194
20130206 60.12 60.84 60.12 60.77 7043468
20130207 60.68 61.26 60.42 61.06 2859018
20130208 60.99 61.12 60.66 60.78 2290633
20130211 60.91 61.50 60.74 61.40 2680779
20130212 61.54 62.25 61.14 62.14 3166819
20130213 62.17 62.19 61.34 61.56 1776346
20130214 61.30 61.61 61.11 61.28 2268119
20130215 61.55 61.62 61.14 61.28 2515986
20130219 61.36 61.40 60.83 60.93 3057166
20130220 60.80 60.99 60.46 60.60 4557397
20130221 60.36 61.01 59.82 59.86 5166641
20130222 60.23 60.42 59.68 60.35 3483897
20130225 60.68 60.68 58.35 58.35 4054992
20130226 58.65 58.80 57.92 58.66 3446269
20130227 58.65 59.29 58.37 59.17 2618030
20130228 59.14 60.07 59.07 59.86 3987657
20130301 59.50 60.38 59.02 60.23 3671309
20130304 60.10 61.00 59.88 60.94 2420404
20130305 61.30 61.75 60.80 61.07 5281090
20130306 61.50 61.84 60.79 61.55 3905000
20130307 61.69 62.35 61.55 62.18 2778341
20130308 62.39 62.54 61.82 62.38 3785653
20130311 62.39 63.22 62.31 63.19 2076225
20130312 63.11 63.19 62.47 62.76 1821270
20130313 62.89 63.31 62.65 63.25 1712867
20130314 63.34 63.78 63.15 63.57 2217774
20130315 63.32 64.21 63.17 64.09 3591362
20130318 63.22 63.77 62.86 63.56 2142830
20130319 63.59 63.94 63.04 63.56 2432703
20130320 63.92 64.21 63.74 63.99 2376313
20130321 63.64 63.91 63.16 63.35 2839839
20130322 63.50 63.78 63.29 63.52 2032864
20130325 63.74 63.92 63.06 63.45 1756229
20130326 63.92 63.93 63.40 63.59 1752685
20130327 63.22 63.58 62.87 63.50 2441355
20130328 63.38 63.88 63.13 63.80 2177957
20130401 63.71 63.85 62.95 63.12 1312611
20130402 63.46 64.15 63.28 64.10 3341827
20130403 63.97 64.05 62.27 62.48 3182037
20130404 62.72 63.31 62.36 62.94 2586239
20130405 62.10 62.70 61.60 62.59 1927171
20130408 62.50 63.41 62.16 63.39 1766860
20130409 63.44 63.96 63.30 63.66 2374541
20130410 63.89 64.59 63.83 64.46 3013909
20130411 64.55 64.83 64.24 64.58 3000671
20130412 64.05 64.20 63.38 63.55 2812991
20130415 63.44 64.23 61.55 61.56 3254848
20130416 62.08 62.64 61.51 62.57 3849547
20130417 63.36 63.98 62.26 62.82 5900188
20130418 63.02 63.69 62.54 63.00 4218192
20130419 63.25 63.31 62.70 62.99 4113087
20130422 63.19 63.46 62.88 63.17 2935907
20130423 63.31 65.13 62.94 64.90 5047955
20130424 65.03 66.12 64.70 66.09 4690493
20130425 66.33 67.26 66.17 66.34 6462993
20130426 66.26 66.61 65.56 65.76 3257954
20130429 65.83 66.22 65.70 66.06 2751274
20130430 65.88 66.00 65.22 65.55 4595018
20130501 65.47 65.65 64.78 64.87 2677131
20130502 64.91 65.23 64.73 64.88 2478725
20130503 65.59 66.22 65.57 65.77 2689039
20130506 65.78 66.11 65.65 65.92 2698463
20130507 66.12 66.50 65.68 66.40 2704365
20130508 66.32 66.66 66.05 66.60 3444762
20130509 66.59 66.72 66.15 66.36 2807503
20130510 66.53 66.63 66.03 66.22 1850578
20130513 66.15 66.65 65.64 66.40 2110598
20130514 66.50 67.99 66.38 67.76 3154816
20130515 67.71 68.54 67.64 68.42 2773745
20130516 68.11 68.60 67.94 68.04 2171797
20130517 68.33 69.22 68.24 69.06 2194475
20130520 68.92 69.47 68.71 68.83 2548209
20130521 68.84 69.87 68.74 69.72 3268517
20130522 69.68 70.62 68.51 68.80 3840124
20130523 68.10 68.75 67.69 68.51 2530398
20130524 68.09 68.70 67.67 68.67 1895934
20130528 69.59 69.74 68.34 68.59 2646376
20130529 68.08 69.72 67.90 69.34 3216741
20130530 69.31 70.72 69.07 70.38 2966455
20130531 70.01 70.53 69.18 69.18 2903185
20130603 69.29 69.59 68.05 69.37 2762976
20130604 69.43 69.87 68.44 68.65 2126441
20130605 68.43 68.78 67.04 67.43 3680861
20130606 67.26 67.88 66.78 67.86 2107802
20130607 68.36 68.80 67.99 68.66 2654971
20130610 69.02 70.60 68.83 70.43 3680136
20130611 69.78 70.09 69.14 69.29 2654349
20130612 69.70 69.75 68.02 68.41 2687486
20130613 68.41 69.39 67.71 69.30 2088230
20130614 69.16 69.48 68.27 68.56 1898420
20130617 69.10 69.44 68.43 68.84 1928243
20130618 69.00 69.35 68.72 69.28 1702603
20130619 69.31 69.48 68.36 68.45 2825417
20130620 67.94 69.23 67.74 68.61 4674339
20130621 69.36 69.75 68.58 69.25 5333034
20130624 68.69 68.70 67.74 68.11 2810402
20130625 68.90 70.34 68.43 70.21 3425294
20130626 70.91 71.65 70.53 70.67 2939739
20130627 71.17 71.59 70.91 71.10 2204519
20130628 70.96 71.00 70.07 70.42 2189401
20130701 70.72 71.78 70.53 70.97 2563120
20130702 70.76 71.78 70.75 71.32 2165791
20130703 70.97 71.55 70.70 71.43 1033139
20130705 71.96 73.34 71.92 73.32 2330749
20130708 73.63 74.09 73.23 73.73 2344004
20130709 74.01 74.16 73.26 73.64 2528948
20130710 73.08 73.15 71.45 72.03 4159582
20130711 73.01 73.02 71.36 71.98 2868765
20130712 72.18 72.82 71.59 72.77 2902736
20130715 72.85 73.32 72.65 72.92 2331618
20130716 72.89 73.18 71.60 72.37 2796192
20130717 71.12 72.29 70.51 71.45 4803030
20130718 71.80 73.96 71.60 73.74 3365971
20130719 74.09 75.10 73.54 74.98 3964574
20130722 74.98 75.23 74.48 74.97 2086309
20130723 74.47 75.43 74.22 74.94 2622530
20130724 75.06 75.68 74.68 74.90 2721353
20130725 74.25 74.76 73.63 73.83 2771898
20130726 73.68 73.79 73.14 73.73 1699147
20130729 73.70 73.91 73.15 73.70 1752986
20130730 73.89 74.24 73.26 73.38 2051000
20130731 73.48 74.77 73.48 73.88 3222883
20130801 74.61 75.61 74.25 75.43 3088030
20130802 75.19 75.70 74.75 75.22 3424853
20130805 75.08 75.36 74.64 74.96 1543294
20130806 74.93 74.96 73.96 74.34 1797353
20130807 74.02 74.12 73.38 73.62 1579633
20130808 74.00 74.48 73.38 74.04 1829162
20130809 73.98 74.31 73.51 73.79 1833486
20130812 73.46 74.33 73.31 73.94 1692044
20130813 74.07 74.11 73.31 73.81 1101059
20130814 73.87 74.41 73.70 73.71 1519103
20130815 73.10 73.54 72.40 72.78 1809706
20130816 72.43 73.24 72.33 72.77 2341706
20130819 72.62 72.74 71.79 71.82 1620397
20130820 71.78 72.72 71.61 72.46 1363250
20130821 72.22 72.84 71.63 72.27 1611236
20130822 72.35 73.13 72.25 72.85 1499956
20130823 73.16 73.22 72.42 72.88 829809
20130826 72.87 72.95 72.07 72.09 1349353
20130827 71.23 71.40 70.06 70.18 1902044
20130828 70.21 71.16 69.91 70.48 1524250
20130829 70.29 71.04 69.94 70.51 867485
20130830 70.61 70.63 69.91 70.21 1423986
20130903 70.96 71.67 69.97 70.41 1814339
20130904 70.37 70.86 70.08 70.47 2049353
20130905 70.47 71.51 70.16 71.25 1178368
20130906 71.50 71.57 69.93 71.10 2136236
20130909 71.14 71.22 70.29 70.87 1927677
20130910 71.35 71.74 71.19 71.55 1436338
20130911 71.50 71.69 70.99 71.46 1619780
20130912 71.56 71.60 70.94 71.02 1350897
20130913 71.19 71.37 70.65 71.16 1420177
20130916 72.22 72.43 71.55 72.07 1426456
20130917 72.13 72.70 71.58 72.63 2045236
20130918 72.68 73.38 72.17 72.27 3125398
20130919 72.44 72.68 71.32 71.93 1993456
20130920 72.00 72.36 71.65 71.93 2846324
20130923 71.67 71.76 70.57 70.88 1708206
20130924 70.70 71.18 70.45 70.64 2104118
20130925 70.59 71.55 70.16 70.96 3183456
20130926 71.04 71.36 69.98 70.37 2125633
20130927 70.20 70.84 70.02 70.55 2130986
20130930 69.89 70.60 69.44 70.38 2100103
20131001 70.33 70.83 70.10 70.59 2076633
20131002 70.17 70.90 70.14 70.60 2600397
20131003 70.39 70.62 69.95 70.35 2482324
20131004 70.71 71.07 70.29 70.89 1693897
20131007 70.29 70.32 69.65 69.83 1541441
20131008 69.71 69.87 68.88 68.91 1960824
20131009 69.00 69.17 68.61 68.85 2109677
20131010 69.80 71.07 69.72 70.99 2479496
20131011 70.71 71.47 70.18 71.32 1849417
20131014 70.93 71.44 70.53 71.34 2209213
20131015 70.78 71.58 70.56 70.88 2053203
20131016 72.10 72.71 70.80 72.21 3530240
20131017 71.92 73.09 71.78 73.00 2716836
20131018 72.87 73.46 72.20 73.35 3141083
20131021 73.33 73.52 72.92 73.43 1896885
20131022 73.40 74.08 73.11 73.86 2035300
20131023 73.56 73.84 73.38 73.55 1860261
20131024 73.58 73.64 73.00 73.14 2299342
20131025 73.14 73.67 73.00 73.66 1858522
20131028 73.58 74.15 73.30 73.80 1666808
20131029 73.89 73.97 73.14 73.51 1644608
20131030 73.62 73.75 72.88 73.13 1652690
20131031 72.93 73.20 71.88 71.88 2231413
20131101 71.96 72.32 71.35 71.72 1838164
20131104 71.80 71.92 71.36 71.52 1256986
20131105 71.31 72.35 71.28 71.64 1983637
20131106 72.31 72.33 71.78 72.22 1517242
20131107 72.42 72.57 71.21 71.26 1961438
20131108 71.63 73.97 71.28 73.82 3570547
20131111 73.82 74.10 73.34 73.72 1599391
20131112 73.47 73.52 72.21 72.51 2276631
20131113 72.29 72.60 71.68 72.60 2482258
20131114 72.25 73.05 71.89 73.00 2543127
20131115 73.25 73.90 73.04 73.45 2130748
20131118 73.51 74.29 73.33 73.62 1594992
20131119 73.74 74.19 73.49 73.80 1738931
20131120 74.00 74.14 73.15 73.51 1855453
20131121 73.72 74.86 73.56 74.61 2042052
20131122 74.62 75.25 74.42 75.09 2311720
20131125 75.22 75.59 74.53 74.60 1863637
20131126 74.75 75.12 74.46 74.89 2675302
20131127 74.83 75.75 74.67 75.67 1876322
20131129 75.90 76.10 75.19 75.22 1039185
20131202 75.12 76.15 75.12 75.76 2356426
20131203 75.48 75.61 73.71 73.92 3281339
20131204 73.89 74.72 73.49 74.02 2362360
20131205 73.66 73.82 73.12 73.33 2077858
20131206 74.25 74.61 73.74 74.46 1756834
20131209 75.04 75.06 74.36 74.56 1434787
20131210 74.20 75.16 74.10 74.84 2933410
20131211 74.74 74.84 73.54 73.78 2485941
20131212 73.79 74.40 73.57 74.11 1927678
20131213 74.06 74.55 73.45 73.68 1729007
20131216 73.41 73.97 73.40 73.78 2425071
20131217 73.77 73.80 72.74 72.97 2549368
20131218 73.08 73.95 72.26 73.94 3333309
20131219 73.68 74.59 73.22 74.29 2594278
20131220 74.56 75.01 74.50 74.65 2690647
20131223 75.00 75.65 74.66 75.29 1589467
20131224 75.36 75.58 75.13 75.39 424963
20131226 75.58 75.73 75.39 75.52 678672
20131227 75.77 76.60 75.45 76.44 2068548
20131230 76.44 76.53 75.62 75.77 1280004
20131231 75.80 76.03 75.61 75.83 1322050
20140102 74.35 75.48 74.35 74.88 1782205
20140103 75.08 75.49 74.94 75.23 1393559
20140106 75.55 76.19 75.12 75.13 3034587
20140107 74.96 76.00 74.96 75.69 2043689
20140108 75.76 77.06 75.76 76.95 2996837
20140109 77.17 77.51 76.88 77.41 3087272
20140110 77.30 77.36 76.45 77.00 2021387
20140113 76.70 77.02 75.86 76.05 1569805
20140114 76.30 76.86 75.77 76.67 1702564
20140115 76.81 77.77 76.81 77.50 2396570
20140116 79.32 79.90 77.50 79.55 4616129
20140117 80.75 82.97 80.37 80.86 4923864
20140121 81.34 82.85 81.21 82.68 4424876
20140122 82.79 82.99 82.03 82.78 2726076
20140123 82.24 82.35 80.83 81.25 3037575
20140124 80.73 80.89 79.65 79.65 2365237
20140127 79.77 80.27 78.86 79.43 3441344
20140128 80.01 80.15 79.37 79.86 2336041
20140129 79.23 79.92 78.49 78.51 3202480
20140130 79.52 80.33 79.06 80.23 2064013
20140131 78.96 79.43 78.42 78.52 2273578
20140203 78.52 79.01 76.99 77.10 3146427
20140204 77.53 78.10 76.83 77.54 2536755
20140205 77.53 77.78 76.70 77.47 2495554
20140206 77.57 78.51 77.24 78.47 2251808
20140207 78.66 79.43 78.22 78.53 2015284
20140210 78.73 79.00 77.89 78.48 1731557
20140211 78.46 79.89 78.30 79.62 2236039
20140212 79.76 80.38 79.25 79.64 1419854
20140213 79.08 79.86 78.75 79.76 1617212
20140214 79.63 80.41 79.57 80.23 1865129
20140218 82.11 82.11 80.03 80.16 1578656
20140219 79.78 80.07 78.12 78.31 2671345
20140220 78.61 78.93 77.72 78.62 2184869
20140221 78.64 79.40 78.45 78.87 1891071
20140224 78.91 80.43 78.86 79.96 2562493
20140225 79.88 79.96 78.91 79.34 2043463
20140226 79.69 79.96 78.80 79.75 1206118
20140227 79.61 79.97 79.03 79.96 1671739
20140228 80.09 81.24 80.03 80.39 2495452
20140303 79.45 79.83 78.98 79.60 1778251
20140304 78.88 80.82 78.88 80.63 2026372
20140305 80.72 81.57 80.72 81.53 2469206
20140306 81.63 82.17 81.30 81.41 1983849
20140307 81.98 83.21 81.87 82.55 2409592
20140310 82.39 82.68 81.93 82.66 1727488
20140311 82.63 82.63 81.52 81.80 1257798
20140312 81.39 82.11 81.10 82.04 1560141
20140313 82.41 82.62 81.22 81.38 1732778
20140314 81.34 82.13 81.16 81.45 1614974
20140317 81.84 82.85 81.84 82.74 1621383
20140318 82.77 83.26 82.35 83.18 2167066
20140319 83.29 84.34 82.42 83.61 3137678
20140320 83.37 85.40 83.23 85.16 3358026
20140321 86.10 86.31 85.20 85.39 4400053
20140324 85.75 86.15 85.08 85.47 1829931
20140325 85.67 85.68 84.68 84.95 2371545
20140326 85.51 85.51 83.86 83.87 2249570
20140327 83.88 84.64 83.01 83.69 2417527
20140328 84.17 84.70 83.65 84.27 1927490
20140331 84.74 85.81 84.66 85.52 2774703
20140401 85.70 85.98 85.07 85.78 2460457
20140402 86.01 86.29 85.78 86.12 2602270
20140403 86.06 86.18 85.49 85.92 1607039
20140404 86.34 86.53 84.73 84.78 2369612
20140407 84.58 84.92 83.17 83.38 3641245
20140408 83.50 83.60 82.48 83.19 2342043
20140409 83.33 83.46 82.87 83.15 2530041
20140410 83.17 83.45 80.80 80.81 3565862
20140411 80.04 81.01 78.90 80.23 3230204
20140414 81.01 81.27 79.82 80.67 2096260
20140415 80.90 81.38 79.96 81.23 2390264
20140416 82.24 83.70 81.47 83.43 4369407
20140417 82.97 83.29 82.26 82.83 2514763
20140421 83.07 83.68 82.63 82.76 1753103
20140422 82.69 83.83 82.42 83.71 1960332
20140423 83.55 83.97 83.40 83.78 1714873
20140424 84.08 84.13 83.10 83.31 1735303
20140425 83.33 83.78 82.76 82.93 1807919
20140428 83.16 83.24 81.61 82.03 2678706
20140429 82.60 83.08 82.30 82.48 1684734
20140430 82.58 83.28 82.46 83.10 2331706
20140501 83.02 83.41 82.42 82.83 1754316
20140502 83.13 84.91 82.86 83.78 2983734
20140505 83.55 83.55 82.57 83.21 2029712
20140506 82.82 82.89 82.00 82.02 1582586
20140507 82.33 83.02 82.15 82.92 1688679
20140508 82.62 83.46 82.59 82.92 1547087
20140509 82.79 83.26 82.40 83.23 1269569
20140512 83.62 84.72 83.36 84.51 1925541
20140513 84.56 84.72 83.73 83.83 1324587
20140514 83.78 84.09 82.17 82.35 2709148
20140515 82.13 82.26 80.73 81.71 2210241
20140516 81.59 82.02 81.12 81.85 2209836
20140519 81.61 82.43 81.55 82.27 1565697
20140520 82.07 82.27 81.40 81.70 1664406
20140521 82.02 83.29 82.02 82.58 1611208
20140522 82.62 83.15 82.42 83.14 1579047
20140523 83.25 83.74 82.92 83.56 1294954
20140527 83.93 84.70 83.69 83.75 1606252
20140528 83.73 83.82 83.20 83.57 1396293
20140529 83.61 83.87 83.21 83.81 2291453
20140530 83.68 84.62 83.67 84.31 1430983
20140602 84.55 84.74 83.76 84.66 1461627
20140603 84.45 84.83 84.06 84.47 1770397
20140604 84.21 84.90 84.20 84.72 1320541
20140605 84.88 85.82 84.35 85.66 1516241
20140606 85.88 86.51 85.68 86.34 1175916
20140609 86.36 87.64 86.36 87.52 1779702
20140610 87.10 87.51 86.76 87.43 1189266
20140611 86.95 87.44 86.81 87.04 1444232
20140612 86.29 86.87 85.86 86.37 2943481
20140613 86.40 87.27 86.21 86.82 1952645
20140616 86.66 86.90 86.28 86.70 2153604
20140617 86.68 87.72 84.91 87.37 1782230
20140618 87.33 87.72 86.77 87.63 2071077
20140619 87.68 87.82 87.27 87.55 1280997
20140620 87.98 88.60 87.73 88.42 2605483
20140623 88.57 88.84 88.01 88.34 1301932
20140624 88.14 88.79 87.55 87.60 1302033
20140625 87.71 88.03 86.82 87.74 1523118
20140626 87.57 87.82 86.83 87.68 1022188
20140627 87.55 88.35 87.53 88.31 1672194
20140630 87.99 88.58 87.87 88.05 1664001
20140701 88.43 88.95 88.10 88.36 1558010
20140702 88.22 88.62 87.84 87.95 1409946
20140703 88.51 88.99 88.35 88.96 988813
20140707 87.19 88.76 87.19 88.07 2088067
20140708 87.93 87.97 86.91 87.06 2647556
20140709 87.35 87.48 86.96 87.27 1966097
20140710 86.26 86.60 85.86 86.47 2561286
20140711 86.35 87.00 86.05 86.83 1687959
20140714 87.49 87.84 86.50 86.62 2457810
20140715 87.31 88.00 87.01 87.73 3137943
20140716 85.88 86.69 84.03 84.69 6087999
20140717 83.66 83.98 82.70 82.86 4180672
20140718 83.43 83.68 82.68 83.40 3020061
20140721 82.93 83.53 82.55 83.40 2952068
20140722 83.65 83.98 83.13 83.20 2575491
20140723 83.32 83.69 83.04 83.48 1869408
20140724 83.44 84.22 83.44 84.08 2155060
20140725 83.89 84.43 83.75 84.33 2121063
20140728 84.01 84.29 83.31 83.38 2011228
20140729 83.42 83.58 82.97 82.98 3032332
20140730 83.56 83.98 83.02 83.62 2084552
20140731 83.22 83.51 82.07 82.08 2793049
20140801 82.06 82.47 81.14 81.54 2584040
20140804 81.86 82.02 81.20 81.82 2010725
20140805 80.16 82.01 79.96 81.38 3212273
20140806 81.15 81.87 80.94 81.06 2411845
20140807 81.50 81.72 80.62 80.76 2378955
20140808 80.86 81.29 80.53 81.25 1721151
20140811 81.62 81.69 81.09 81.23 1535578
20140812 81.12 81.92 81.00 81.33 1675890
20140813 81.79 82.36 81.49 81.77 2644289
20140814 81.72 82.35 81.61 81.77 1552577
20140815 82.07 82.32 80.93 81.57 2232910
20140818 81.89 82.49 81.89 82.42 1795079
20140819 82.62 83.01 82.33 82.50 1376358
20140820 82.37 83.12 82.20 83.05 1467183
20140821 83.08 84.28 82.92 84.06 2030339
20140822 83.82 84.47 83.75 83.86 1679611
20140825 84.50 85.12 84.49 84.64 1488707
20140826 84.75 85.06 84.53 84.62 1392250
20140827 84.81 84.90 84.27 84.45 2256346
20140828 84.08 84.35 83.75 84.05 1523710
20140829 84.53 84.53 84.03 84.26 1391646
20140902 84.26 84.78 83.87 84.71 2055786
20140903 85.17 85.50 84.47 84.67 1479353
20140904 84.66 85.30 84.33 84.61 1499268
20140905 84.35 84.89 83.95 84.86 1861462
20140908 84.81 85.23 84.53 84.98 1551470
20140909 84.63 84.70 84.00 84.32 1534371
20140910 84.19 85.29 84.19 85.25 1727086
20140911 85.04 85.53 84.87 85.27 1358957
20140912 85.34 86.13 85.25 85.72 1646721
20140915 86.00 86.00 85.34 85.80 2164213
20140916 85.79 86.25 85.50 86.01 1339444
20140917 86.02 87.07 85.69 86.68 2198411
20140918 87.26 87.95 87.11 87.43 1816503
20140919 87.89 88.29 87.20 87.38 3883654
20140922 87.25 87.71 86.62 86.78 1920303
20140923 86.71 86.96 85.50 85.50 3113200
20140924 85.60 86.21 85.38 86.17 1885803
20140925 86.09 86.13 84.96 84.97 2376641
20140926 84.92 85.54 84.84 85.38 1374346
20140929 84.53 85.38 84.53 85.19 1704656
20140930 85.44 85.85 84.91 85.09 2506291
20141001 85.09 85.20 83.82 84.09 2412649
20141002 83.59 83.94 82.67 83.72 2670138
20141003 84.37 85.00 84.32 84.52 2472797
20141006 84.98 85.38 84.50 84.52 2259464
20141007 84.03 84.24 82.76 82.78 2273445
20141008 82.80 84.41 82.79 84.34 1889625
20141009 84.40 84.46 82.41 82.54 2953275
20141010 82.77 83.54 81.69 81.73 2933800
20141013 81.95 82.61 81.00 81.05 2259900
20141014 81.18 82.25 81.08 81.59 3686000
20141015 80.94 81.39 77.13 78.00 7995000
20141016 76.72 79.28 76.69 78.87 4814900
20141017 79.52 80.19 78.98 79.77 3683400
20141020 79.28 79.97 79.16 79.64 2416800
20141021 80.13 81.29 80.11 81.16 2506400
20141022 81.27 82.28 80.97 81.02 2275400
20141023 81.73 82.25 81.40 81.56 1849600
20141024 81.69 82.61 81.32 82.52 1641600
20141027 82.79 82.93 82.10 82.86 1470800
20141028 82.99 84.09 82.91 84.09 1510600
20141029 83.95 84.95 83.70 84.80 2135500
20141030 84.79 85.74 84.22 85.42 1485700
20141031 86.02 86.64 86.02 86.39 2261800
20141103 86.71 86.94 86.26 86.54 1432700
20141104 86.72 86.98 86.12 86.95 1449400
20141105 87.45 87.70 87.03 87.64 1409100
20141106 87.49 88.39 87.44 88.38 1568600
20141107 88.10 88.85 87.87 88.45 1660300
20141110 88.12 88.73 88.12 88.68 1541200
20141111 88.80 88.84 88.11 88.24 1565300
20141112 87.62 88.19 87.60 88.04 1943800
20141113 88.09 88.17 87.44 87.83 1561700
20141114 87.57 87.98 87.21 87.41 1341100
20141117 87.40 87.40 86.92 87.28 1924500
20141118 87.27 87.78 87.22 87.43 2028400
20141119 87.63 87.63 86.45 87.07 2577300
20141120 86.56 86.93 86.27 86.93 2401400
20141121 87.80 87.97 86.75 86.85 3200300
20141124 87.32 88.11 87.32 87.98 1754100
20141125 88.21 88.35 87.61 88.16 1944400
20141126 87.98 88.26 87.54 88.06 1103800
20141128 88.44 88.48 87.34 87.47 820000
20141201 87.37 87.37 86.08 86.59 2144100
20141202 86.60 87.90 86.57 87.50 1492900
20141203 87.50 88.40 87.44 88.33 1718200
20141204 88.12 88.48 87.75 88.37 1508700
20141205 88.84 90.43 88.76 90.18 2222700
20141208 90.11 90.98 89.63 90.33 2092300
20141209 89.42 90.83 89.24 90.82 1883900
20141210 90.37 90.90 88.74 88.77 2774500
20141211 89.04 90.11 88.76 88.95 2195100
20141212 88.05 88.95 87.63 87.74 2723200
20141215 88.31 88.69 86.85 87.44 2952500
20141216 86.83 88.49 86.58 86.85 3604600
20141217 87.60 89.51 87.35 89.44 3745900
20141218 90.78 92.36 90.48 92.36 4151000
20141219 92.64 93.05 91.63 91.71 6366800
20141222 91.71 92.28 91.64 91.85 2191300
20141223 92.27 93.45 92.13 92.93 2589200
20141224 92.55 93.25 92.42 92.58 1312000
20141226 92.56 93.20 92.49 92.51 1203800
20141229 92.18 93.30 91.89 92.67 2000800
20141230 92.53 92.81 92.24 92.42 2799300
20141231 92.59 92.86 91.18 91.23 2343100