20000103 49.86 49.90 47.94 47.98 1779580
20000104 47.94 47.94 46.23 46.46 1936963
20000105 46.42 48.65 46.33 48.65 1959187
20000106 47.13 48.74 46.50 48.65 2738277
20000107 48.38 48.38 47.04 47.49 1392131
20000110 47.85 48.25 47.53 47.98 1665665
20000111 48.02 48.25 46.68 46.68 1425677
20000112 47.31 48.29 46.82 48.21 1534280
20000113 48.38 49.01 48.21 48.87 1497240
20000114 49.28 49.54 48.87 49.41 1621358
20000118 49.37 49.37 48.21 49.14 1370467
20000119 49.01 49.05 48.25 48.83 1519743
20000120 48.74 49.45 48.74 49.28 2756308
20000121 49.28 49.28 47.71 48.11 1775247
20000124 48.56 48.83 47.22 47.22 1162066
20000125 46.95 47.66 46.33 47.13 1765323
20000126 46.68 46.95 46.15 46.59 1304634
20000127 46.73 46.78 45.79 46.59 1577190
20000128 46.59 47.13 45.79 46.46 1851563
20000131 45.07 45.79 42.21 42.93 8031032
20000201 42.71 44.00 41.72 43.91 6654555
20000202 42.75 42.88 40.92 41.67 6626042
20000203 42.39 42.57 41.05 41.22 2728214
20000204 41.63 41.63 40.11 40.34 2439305
20000207 40.51 40.64 39.71 39.89 2068908
20000208 40.24 42.48 39.89 42.48 2872459
20000209 42.57 42.66 41.50 41.50 1690405
20000210 41.54 41.85 40.42 40.82 1391712
20000211 40.64 40.78 39.44 39.44 1417150
20000214 39.57 39.71 38.72 38.91 2869244
20000215 38.95 39.35 38.32 39.31 1653366
20000216 39.49 40.38 38.99 40.07 2138515
20000217 40.42 41.67 40.15 41.50 1448040
20000218 41.50 42.53 39.53 40.74 2137397
20000222 40.74 40.74 39.03 39.35 1713607
20000223 39.39 40.24 38.68 39.31 1196031
20000224 39.47 39.47 38.62 38.80 1462092
20000225 39.43 40.01 38.80 39.83 1340030
20000228 39.87 39.92 39.11 39.47 788105
20000229 39.47 39.69 39.11 39.20 1046302
20000301 39.20 39.25 37.23 37.68 2049687
20000302 37.40 38.48 37.36 38.26 1583735
20000303 38.26 38.40 37.72 37.81 1436174
20000306 39.03 39.03 37.68 37.86 1994648
20000307 37.86 37.90 35.17 36.33 3231427
20000308 37.86 39.11 36.82 38.98 3170397
20000309 39.11 39.11 37.63 38.04 1671659
20000310 38.57 39.03 38.08 38.35 1082252
20000313 37.50 38.89 37.40 37.86 935945
20000314 37.68 38.40 37.54 37.72 1494418
20000315 37.99 39.74 37.05 39.43 3169700
20000316 40.10 41.35 39.51 40.37 2278622
20000317 40.95 40.95 39.83 39.83 867250
20000320 40.55 40.82 39.65 40.59 1175191
20000321 40.41 41.90 39.65 41.76 1238730
20000322 41.76 42.39 40.77 40.82 1063301
20000323 40.77 43.02 40.19 42.79 2052335
20000324 43.06 46.02 42.92 45.75 2993296
20000327 45.21 45.93 44.94 45.35 1338219
20000328 44.85 45.21 43.10 43.24 890799
20000329 43.96 43.96 41.85 42.39 1211838
20000330 42.21 43.15 41.85 42.03 950854
20000331 42.74 45.21 41.76 45.20 1013139
20000403 44.50 44.50 42.34 42.62 1156520
20000404 42.62 42.88 39.74 41.49 1823957
20000405 40.77 41.80 40.77 41.76 666044
20000406 41.85 43.20 41.85 42.97 1115693
20000407 42.97 44.09 42.43 43.69 1084342
20000410 43.86 45.93 43.78 45.93 1777417
20000411 45.44 45.44 44.58 45.35 859308
20000412 45.08 45.13 43.96 44.14 848161
20000413 44.14 44.14 42.66 43.24 789081
20000414 41.98 42.16 39.47 39.47 1198043
20000417 40.91 42.70 39.47 41.62 1606448
20000418 41.62 43.91 41.62 43.56 996140
20000419 43.20 43.42 42.16 42.39 710911
20000420 43.78 45.84 43.51 45.57 2411413
20000424 45.21 45.39 44.50 44.94 1492328
20000425 46.15 47.68 45.79 47.68 2291581
20000426 47.73 48.04 46.61 47.50 1726837
20000427 47.01 47.77 46.78 47.32 960608
20000428 47.86 47.90 47.01 47.73 1409003
20000501 47.81 48.04 46.11 46.11 1260467
20000502 45.97 46.25 45.39 45.79 2181085
20000503 45.97 45.97 44.72 44.77 789220
20000504 44.58 44.58 43.06 43.73 932183
20000505 42.88 43.69 42.34 42.97 1162511
20000508 42.34 44.32 41.85 43.82 2405561
20000509 44.14 45.49 43.64 44.85 1197207
20000510 44.50 44.77 43.51 43.64 1226747
20000511 43.69 44.27 43.69 43.96 1301712
20000512 44.14 44.94 44.05 44.18 841055
20000515 44.18 45.93 43.56 45.44 1546950
20000516 45.93 45.93 44.41 44.50 733624
20000517 44.32 45.13 43.91 44.72 649741
20000518 44.67 44.67 44.05 44.58 872963
20000519 44.41 44.63 43.42 44.41 1051736
20000522 44.22 44.41 42.97 44.09 977747
20000523 43.91 44.67 43.86 44.41 932879
20000524 43.78 44.05 42.43 42.79 825866
20000525 42.78 43.36 41.74 42.38 1105009
20000526 42.46 42.69 40.84 41.16 1393731
20000530 41.02 42.69 41.02 42.51 836572
20000531 43.14 43.86 42.91 43.10 1103203
20000601 43.77 44.67 43.63 44.26 1752064
20000602 44.76 44.94 43.86 43.90 1035260
20000605 43.82 44.98 43.77 44.31 1128351
20000606 44.31 44.54 43.72 44.44 812813
20000607 44.44 44.76 44.22 44.67 1014002
20000608 44.62 44.71 43.36 43.36 842408
20000609 43.36 43.36 42.69 42.69 702354
20000612 42.46 43.10 41.38 42.71 1535453
20000613 42.82 44.67 42.64 44.13 1331624
20000614 44.04 44.54 43.82 44.08 1248536
20000615 44.26 44.98 44.22 44.90 1495159
20000616 44.94 45.16 44.18 44.44 1002192
20000619 44.44 44.76 43.36 44.71 1416240
20000620 44.54 44.62 43.82 44.22 875615
20000621 43.86 44.49 43.59 44.44 871447
20000622 44.31 45.30 44.08 45.30 1850574
20000623 45.21 45.21 44.13 44.22 934388
20000626 43.72 43.90 43.41 43.72 828514
20000627 43.72 43.86 42.91 43.27 1391786
20000628 43.32 43.77 42.87 42.91 1047765
20000629 42.91 43.41 42.19 43.36 1392620
20000630 43.41 44.62 42.40 42.40 2765232
20000703 42.82 43.10 42.69 42.78 521034
20000705 42.91 44.13 42.82 43.90 1152527
20000706 43.90 44.22 43.90 44.13 792111
20000707 43.46 43.90 43.27 43.68 1018448
20000710 43.18 43.95 43.10 43.90 828097
20000711 43.41 43.86 43.41 43.77 652751
20000712 43.54 43.95 43.32 43.68 852134
20000713 43.59 43.72 43.23 43.41 877004
20000714 43.68 43.90 43.50 43.82 942168
20000717 43.86 44.18 43.23 43.50 1312728
20000718 43.32 43.82 43.32 43.72 785719
20000719 43.72 44.26 43.63 44.08 1408181
20000720 43.82 43.86 42.60 42.87 1604368
20000721 42.69 43.18 42.46 42.82 1407626
20000724 42.28 42.82 42.10 42.46 1293276
20000725 42.15 42.51 42.15 42.24 795723
20000726 42.19 42.24 41.43 41.83 1206020
20000727 41.74 42.24 41.38 41.83 705966
20000728 42.24 42.38 41.20 41.30 651084
20000731 41.30 42.28 41.20 42.28 896040
20000801 42.15 42.15 41.66 41.97 507696
20000802 42.02 42.10 41.56 41.88 436279
20000803 41.47 42.10 41.25 41.70 622184
20000804 41.34 41.74 41.34 41.52 471709
20000807 41.61 41.70 41.20 41.30 704855
20000808 41.11 41.20 40.80 40.94 885341
20000809 40.94 41.02 40.08 40.12 979822
20000810 39.90 42.28 39.50 42.10 2987401
20000811 41.74 42.46 41.56 42.46 1019976
20000814 42.28 42.51 42.10 42.19 1375947
20000815 42.02 42.10 41.43 41.66 1051099
20000816 41.47 41.74 41.20 41.25 677483
20000817 41.25 41.34 40.84 40.84 998301
20000818 40.84 41.02 40.17 40.44 1022755
20000821 40.48 40.89 40.12 40.17 820872
20000822 40.17 40.58 40.12 40.48 1097228
20000823 40.30 40.48 40.08 40.12 987603
20000824 40.11 41.01 40.11 40.75 939988
20000825 40.75 41.83 40.75 41.60 1129482
20000828 41.60 41.69 40.97 40.97 1351112
20000829 40.79 41.11 40.43 40.61 752849
20000830 39.89 40.29 39.71 39.79 1176717
20000831 40.02 40.51 39.89 40.02 932231
20000901 40.15 40.56 39.98 40.34 1203728
20000905 39.89 40.56 39.79 40.11 1019221
20000906 39.93 40.43 39.53 40.29 1606679
20000907 39.79 40.25 39.16 39.39 1496279
20000908 39.30 39.34 38.35 38.49 1359838
20000911 38.67 38.76 37.45 37.81 1640339
20000912 38.22 38.94 37.90 38.67 1035982
20000913 38.80 40.61 38.80 39.71 3258099
20000914 40.79 40.88 39.84 40.02 1411090
20000915 40.07 40.38 39.75 39.98 791496
20000918 39.75 39.79 38.08 38.26 1299583
20000919 37.81 38.04 37.54 37.90 1980264
20000920 37.90 39.12 37.90 38.98 2483502
20000921 40.07 40.79 39.89 39.89 5808090
20000922 40.07 40.56 39.75 40.43 2645292
20000925 40.75 41.15 40.65 40.97 1699625
20000926 41.06 41.33 40.79 41.11 2462170
20000927 41.01 41.01 40.79 40.88 1087511
20000928 40.79 41.55 40.79 41.37 2372549
20000929 40.65 40.97 39.89 40.70 1391836
20001002 40.43 41.06 40.34 40.93 961458
20001003 40.88 41.33 40.79 40.88 797452
20001004 40.88 43.18 40.79 42.41 2956959
20001005 42.59 42.73 42.05 42.23 1761266
20001006 42.15 42.51 41.73 41.91 735950
20001009 42.10 42.15 40.83 41.06 761714
20001010 41.06 42.87 40.88 42.51 1459018
20001011 42.59 42.59 41.42 41.51 1186413
20001012 41.15 41.29 39.53 39.53 1249577
20001013 39.57 41.15 39.39 40.88 1288778
20001016 40.79 40.79 40.15 40.38 656856
20001017 40.29 40.38 39.66 39.79 1281160
20001018 37.90 38.98 37.00 38.31 4795657
20001019 41.69 44.04 41.37 43.32 5379236
20001020 43.27 44.90 43.04 44.76 2531430
20001023 44.36 44.48 43.86 43.90 2008106
20001024 42.95 43.27 42.91 43.13 2546390
20001025 43.23 43.27 42.77 43.04 1446274
20001026 42.73 43.13 42.41 43.13 966307
20001027 43.13 43.23 42.73 42.82 527479
20001030 42.59 44.31 42.23 44.12 1932336
20001031 44.67 44.72 43.36 43.86 1125603
20001101 43.76 43.81 42.95 43.04 786786
20001102 42.95 44.40 41.87 44.31 1587148
20001103 43.68 44.08 43.13 43.72 2373380
20001106 43.63 43.63 42.87 43.32 1124218
20001107 43.32 43.76 42.95 43.27 1049418
20001108 43.32 43.40 42.87 43.13 724453
20001109 42.87 43.23 42.23 42.32 795652
20001110 42.15 42.68 42.01 42.10 884442
20001113 41.69 43.32 41.69 42.59 1002599
20001114 42.05 43.27 42.05 43.13 1198326
20001115 42.41 42.95 42.15 42.59 1173254
20001116 42.23 42.46 42.05 42.19 821832
20001117 42.23 42.95 41.87 42.77 951624
20001120 42.59 43.13 42.55 42.82 918795
20001121 42.41 44.12 42.28 43.54 3362542
20001122 43.58 43.58 43.16 43.58 1417196
20001124 43.44 44.12 43.44 44.07 718405
20001127 44.07 44.48 43.84 44.25 1574662
20001128 43.98 44.34 43.89 44.21 1639445
20001129 44.16 44.21 43.30 43.71 1344541
20001130 43.52 44.07 43.26 43.94 1992915
20001201 43.44 44.07 43.44 44.07 1100330
20001204 43.44 43.84 43.16 43.66 1188456
20001205 43.98 44.34 43.62 44.16 1858240
20001206 44.48 45.65 44.34 45.11 4373970
20001207 44.52 45.20 44.39 44.66 1581293
20001208 44.57 46.42 44.57 46.11 3367844
20001211 46.15 46.56 45.52 46.33 2379260
20001212 45.75 46.29 45.43 46.02 1421064
20001213 45.65 46.15 45.25 45.33 1685303
20001214 41.99 43.44 41.99 42.49 6634301
20001215 41.63 41.71 40.63 41.58 3156507
20001218 41.13 41.77 40.99 41.18 1884898
20001219 40.50 41.22 40.36 40.36 1503941
20001220 39.18 39.96 39.14 39.41 2093196
20001221 39.14 39.46 38.46 38.73 1850781
20001222 38.73 41.35 38.59 40.90 2127176
20001226 40.59 41.71 40.36 41.58 867446
20001227 41.27 41.77 41.08 41.49 1259730
20001228 41.27 42.85 41.13 42.85 1731300
20001229 42.21 42.71 42.08 42.53 1513886
20010102 41.99 42.27 40.46 40.82 961097
20010103 40.68 43.84 40.32 43.84 3386629
20010104 43.44 45.25 43.44 44.21 5216691
20010105 44.16 44.16 43.16 43.89 3220046
20010108 43.84 44.25 43.44 44.21 1199368
20010109 44.07 44.25 43.80 44.16 1895396
20010110 43.44 43.80 41.99 42.35 4125063
20010111 42.17 42.99 42.03 42.89 2137535
20010112 42.80 43.21 42.58 42.67 3736922
20010116 42.63 43.03 42.27 43.03 1327965
20010117 42.99 42.99 42.53 42.99 706664
20010118 43.16 43.71 43.08 43.62 1661407
20010119 43.62 43.76 43.30 43.44 1201302
20010122 43.44 43.66 43.30 43.66 1303378
20010123 43.71 44.16 43.44 44.12 2832735
20010124 44.12 44.12 43.30 43.62 1302550
20010125 43.62 44.02 43.35 43.71 1180444
20010126 43.62 43.80 43.48 43.71 841201
20010129 43.87 44.20 43.76 44.02 1357663
20010130 44.20 44.66 44.17 44.60 1702293
20010131 44.63 44.89 43.95 44.81 3843005
20010201 44.81 44.81 44.49 44.57 2612420
20010202 44.52 44.65 44.17 44.23 1324926
20010205 44.16 44.16 43.47 43.61 1423412
20010206 43.45 43.51 43.08 43.16 876424
20010207 42.72 43.37 42.72 43.21 1049361
20010208 42.75 43.61 42.75 43.41 1257520
20010209 43.26 43.58 43.22 43.31 1337634
20010212 43.18 43.80 43.11 43.58 1929100
20010213 43.44 43.69 43.39 43.46 1461950
20010214 43.44 43.55 43.27 43.50 1207103
20010215 43.45 43.81 43.44 43.54 1071323
20010216 42.97 43.73 42.97 43.46 1058063
20010220 43.46 43.93 43.42 43.51 2310472
20010221 43.29 43.31 42.58 42.64 903497
20010222 42.42 42.74 42.13 42.34 1311841
20010223 41.98 42.31 41.58 41.84 1256355
20010226 41.87 42.02 41.40 41.87 869053
20010227 41.58 42.42 41.58 42.21 1143868
20010228 42.17 42.30 41.04 41.06 1170578
20010301 41.07 41.40 40.45 40.67 1550307
20010302 40.67 41.37 40.46 41.36 2323946
20010305 41.04 41.95 41.04 41.94 740595
20010306 42.12 42.12 41.52 41.67 1023533
20010307 41.83 42.40 41.52 42.38 1449110
20010308 42.84 43.36 42.50 43.00 1445118
20010309 42.85 42.85 42.61 42.73 1189028
20010312 42.71 42.71 41.66 41.66 1180767
20010313 41.33 41.73 41.04 41.69 1452002
20010314 41.40 41.58 40.89 41.29 1405052
20010315 41.23 41.44 40.93 41.15 1241485
20010316 41.07 41.14 40.48 40.49 1425016
20010319 40.60 40.96 40.13 40.68 1671330
20010320 40.68 40.85 40.31 40.32 1288848
20010321 40.32 42.39 40.08 41.91 2440013
20010322 39.66 40.93 39.66 40.59 3679983
20010323 40.50 40.67 39.63 40.13 1600974
20010326 40.13 40.96 40.13 40.78 920960
20010327 40.83 41.11 40.68 40.99 860104
20010328 40.73 40.93 40.56 40.89 724486
20010329 40.67 40.85 40.56 40.77 786719
20010330 40.78 41.33 40.60 41.33 1274529
20010402 41.15 41.15 40.31 40.37 1431900
20010403 40.00 40.06 38.64 38.65 2127886
20010404 38.50 38.86 37.96 38.47 2760951
20010405 38.85 38.85 37.77 38.73 2613768
20010406 38.73 39.37 38.21 39.35 2232387
20010409 39.35 39.80 38.62 38.97 1168788
20010410 38.97 39.93 38.93 39.66 1185586
20010411 39.24 39.73 39.08 39.55 768820
20010412 39.37 39.55 39.11 39.37 507361
20010416 39.22 39.29 38.93 39.00 830640
20010417 38.64 39.14 38.64 39.14 927018
20010418 38.68 40.60 38.68 39.55 2723639
20010419 39.55 41.76 39.41 41.45 3180195
20010420 41.22 42.31 40.96 42.29 2453093
20010423 42.05 42.05 40.50 40.85 1309500
20010424 40.14 41.19 40.06 40.99 2201133
20010425 40.85 41.47 40.58 41.34 1649989
20010426 41.18 41.58 41.08 41.11 689515
20010427 41.33 41.84 41.26 41.54 1031243
20010430 41.72 41.98 41.44 41.73 1433965
20010501 41.54 42.13 41.48 42.05 1803230
20010502 41.94 42.37 41.84 42.26 1557329
20010503 41.94 42.25 41.87 42.18 1381371
20010504 42.05 42.38 41.92 42.18 2198793
20010507 41.40 42.09 41.40 42.05 2418672
20010508 41.91 42.00 41.59 41.87 2078183
20010509 41.84 41.97 41.60 41.86 1706715
20010510 42.04 42.10 41.73 41.91 1062084
20010511 42.09 42.18 41.69 42.12 1687301
20010514 41.94 42.11 41.55 41.84 937068
20010515 41.65 41.97 41.65 41.91 1001779
20010516 41.80 42.29 41.73 42.18 1542735
20010517 42.49 43.45 42.34 43.31 4308092
20010518 43.00 43.50 43.00 43.47 2210220
20010521 43.43 43.58 43.40 43.51 1927007
20010522 43.54 43.54 43.29 43.40 1902362
20010523 43.38 43.40 42.74 43.02 1984421
20010524 42.58 43.10 42.58 43.00 1252086
20010525 42.92 42.98 42.68 42.87 925140
20010529 42.74 42.93 42.54 42.84 731494
20010530 42.84 42.84 42.33 42.84 1535176
20010531 42.64 43.32 42.57 43.32 2355190
20010601 42.99 43.14 42.41 42.66 1182192
20010604 42.33 42.58 42.18 42.48 1142118
20010605 42.48 42.54 42.23 42.47 1174507
20010606 42.84 42.84 42.26 42.31 773352
20010607 42.26 42.63 42.26 42.57 959450
20010608 42.43 42.44 42.26 42.33 601115
20010611 42.26 42.26 41.90 41.98 960548
20010612 41.82 42.02 41.58 42.01 1112886
20010613 41.86 41.97 41.61 41.71 1169292
20010614 41.42 41.72 41.36 41.37 1122355
20010615 41.12 41.37 40.96 41.31 1208543
20010618 40.99 41.51 40.91 41.20 1395876
20010619 41.20 41.26 40.57 40.79 1340843
20010620 40.43 41.04 40.21 41.04 1906961
20010621 40.95 41.89 40.73 41.74 1500179
20010622 41.56 41.82 41.36 41.52 1433617
20010625 41.17 41.17 40.66 40.83 1254107
20010626 40.57 40.94 40.41 40.66 1210464
20010627 40.55 41.15 40.51 40.98 1507041
20010628 40.80 42.04 40.78 41.61 2590283
20010629 41.79 42.41 41.58 42.12 3594748
20010702 42.12 42.58 41.63 42.34 1744468
20010703 42.30 42.69 42.26 42.67 973449
20010705 42.61 42.81 42.45 42.67 1290887
20010706 42.56 42.57 41.97 42.06 819877
20010709 42.24 42.26 42.12 42.19 700614
20010710 42.26 42.37 41.83 41.96 691419
20010711 41.85 41.97 41.39 41.88 1171488
20010712 41.88 42.22 41.84 42.12 867636
20010713 42.12 42.63 41.82 42.51 1283476
20010716 42.69 42.69 42.40 42.41 1110141
20010717 42.33 42.54 42.13 42.47 968508
20010718 42.19 42.55 42.01 42.28 1054696
20010719 42.29 42.47 41.75 42.40 1395327
20010720 41.98 42.24 41.87 41.97 1081320
20010723 42.04 42.08 41.42 41.51 875734
20010724 41.68 41.68 40.99 41.28 1296239
20010725 41.24 41.53 40.95 41.53 1073635
20010726 41.31 41.50 41.31 41.50 789684
20010727 41.44 41.52 41.10 41.10 797781
20010730 41.17 41.41 41.13 41.26 494479
20010731 41.26 41.41 41.07 41.41 906613
20010801 41.53 41.59 41.12 41.50 1139648
20010802 41.37 41.37 40.92 41.28 760451
20010803 41.31 41.31 40.99 41.11 603036
20010806 41.02 41.15 40.99 41.05 649835
20010807 40.87 41.15 40.66 40.89 806839
20010808 40.77 40.99 40.77 40.84 834287
20010809 40.84 40.85 40.67 40.69 603722
20010810 40.66 40.91 40.62 40.86 833738
20010813 40.88 40.99 40.78 40.78 842521
20010814 40.88 40.95 40.59 40.75 835934
20010815 40.79 40.80 40.57 40.69 554865
20010816 40.48 40.71 40.44 40.62 651482
20010817 40.62 40.62 40.45 40.59 720789
20010820 40.66 40.69 40.44 40.45 693203
20010821 40.55 40.73 40.15 40.32 893300
20010822 40.29 40.40 40.18 40.37 1049618
20010823 40.37 40.62 40.34 40.46 1068420
20010824 40.65 40.94 40.46 40.94 1235044
20010827 40.94 40.94 40.49 40.58 787529
20010828 40.51 40.68 40.34 40.50 1227659
20010829 40.58 40.59 40.25 40.56 1251320
20010830 40.32 40.40 39.77 40.09 2063741
20010831 40.09 40.38 39.94 40.38 1582580
20010904 40.21 40.58 39.88 40.48 1272656
20010905 40.42 40.53 40.23 40.46 840049
20010906 40.10 40.38 39.90 40.10 1142587
20010907 39.96 39.99 39.20 39.28 1424472
20010910 39.19 39.28 38.71 38.82 1867338
20010917 37.95 38.02 36.48 36.83 5359928
20010918 37.84 37.84 36.56 36.67 3805659
20010919 36.67 36.73 35.00 35.06 5270753
20010920 34.18 36.70 33.74 36.23 5341464
20010921 36.24 36.56 35.17 36.34 3463595
20010924 36.34 37.04 36.26 36.43 2328667
20010925 36.43 37.51 36.01 37.51 2593046
20010926 37.22 37.27 35.99 36.16 3073113
20010927 36.05 36.37 35.58 36.35 2249613
20010928 36.01 38.06 35.40 38.01 3804292
20011001 37.47 37.48 36.66 37.03 2536696
20011002 36.91 36.94 36.50 36.63 1804970
20011003 36.56 37.46 36.45 37.36 2224447
20011004 37.36 38.23 37.33 38.02 1925329
20011005 38.02 38.22 37.54 38.22 1265544
20011008 37.87 38.16 37.45 37.60 1516519
20011009 37.79 37.79 37.03 37.25 676744
20011010 37.47 37.87 37.24 37.87 842374
20011011 38.00 38.63 37.91 38.60 1976207
20011012 37.95 38.25 36.59 37.25 2204342
20011015 36.96 37.25 36.76 37.20 786571
20011016 37.33 37.65 37.11 37.18 964100
20011017 37.29 37.46 36.74 37.12 1748620
20011018 36.90 37.29 36.48 36.93 1616499
20011019 36.63 37.29 36.41 37.11 1421737
20011022 37.07 37.35 36.84 37.16 1357181
20011023 37.14 37.91 37.11 37.46 1876775
20011024 37.62 37.69 37.11 37.22 1183892
20011025 37.08 37.14 36.52 37.03 1637972
20011026 36.97 37.27 36.78 37.14 1469197
20011029 37.58 37.84 36.92 37.17 2556391
20011030 37.21 37.26 36.45 36.69 1412437
20011031 36.70 37.29 36.52 37.29 2110790
20011101 37.22 37.43 36.67 37.29 1945024
20011102 37.25 37.54 37.00 37.52 1289206
20011105 37.73 37.83 37.54 37.79 1927243
20011106 37.65 38.46 37.62 38.42 2259050
20011107 38.24 38.89 38.23 38.74 2261786
20011108 38.66 39.15 38.58 38.88 2288730
20011109 38.66 39.18 38.66 39.05 1576015
20011112 38.97 38.98 38.42 38.85 980650
20011113 39.26 39.69 39.03 39.66 1563295
20011114 39.92 40.02 39.41 39.65 2458189
20011115 39.65 40.00 39.61 39.83 1981131
20011116 39.83 39.83 39.45 39.75 1330511
20011119 39.77 40.07 39.66 39.91 931139
20011120 39.91 40.12 39.66 39.85 1219999
20011121 39.70 39.80 39.19 39.77 1650418
20011123 39.78 40.21 39.75 40.21 720311
20011126 40.17 40.28 39.80 40.28 1250493
20011127 40.28 40.49 40.02 40.35 1778767
20011128 40.52 40.63 40.35 40.49 2169657
20011129 40.49 40.57 40.32 40.57 1728884
20011130 40.57 41.25 40.44 41.25 3226341
20011203 41.07 41.19 40.93 41.01 1592045
20011204 41.02 41.12 40.68 41.09 2330347
20011205 41.09 41.74 41.04 41.67 2598573
20011206 41.67 41.82 41.29 41.81 1860816
20011207 41.81 41.93 41.57 41.92 2001607
20011210 41.91 41.91 41.07 41.26 1579506
20011211 41.26 41.43 40.99 41.22 1361300
20011212 41.16 41.16 40.45 40.78 1417317
20011213 40.65 40.65 40.21 40.35 1332406
20011214 40.21 40.49 40.10 40.42 1428629
20011217 40.42 40.68 40.28 40.57 1469244
20011218 40.57 41.52 40.57 41.37 2416757
20011219 41.05 41.31 40.62 40.62 1904838
20011220 40.43 41.08 40.42 40.55 2164887
20011221 40.68 40.72 40.34 40.52 1859044
20011224 40.39 40.83 40.39 40.57 715677
20011226 40.46 40.76 40.46 40.64 1091439
20011227 40.50 40.66 40.38 40.49 969456
20011228 40.38 40.47 40.28 40.39 1109157
20011231 40.28 40.32 39.99 39.99 1633478
20020102 40.02 40.14 39.80 39.96 1369069
20020103 39.99 40.69 39.99 40.69 2829318
20020104 40.87 41.81 40.82 41.56 3835164
20020107 41.71 41.93 41.58 41.90 2469639
20020108 41.84 41.98 41.47 41.98 2211908
20020109 41.98 41.98 41.54 41.68 2551006
20020110 41.68 41.82 41.32 41.71 1773724
20020111 41.45 41.56 41.09 41.47 2391270
20020114 41.40 41.40 40.96 41.11 1429447
20020115 41.12 41.40 40.78 41.09 1581278
20020116 41.09 41.38 40.90 41.09 1531394
20020117 41.23 41.45 41.11 41.44 1297242
20020118 41.25 41.69 41.21 41.47 1588229
20020122 41.42 41.59 41.04 41.13 1238363
20020123 41.11 41.67 41.04 41.65 2068663
20020124 41.65 41.80 41.43 41.53 1506861
20020125 41.54 41.86 41.13 41.84 1612898
20020128 41.84 42.04 41.56 41.89 1309917
20020129 41.56 41.67 40.35 41.38 3634131
20020130 41.45 42.00 41.09 41.77 2218450
20020131 41.64 42.19 41.39 42.17 2129995
20020201 42.17 42.17 41.45 41.67 2105872
20020204 41.33 41.67 41.13 41.50 1414727
20020205 41.23 41.78 41.23 41.75 1912062
20020206 41.75 41.75 41.16 41.21 1074538
20020207 40.94 41.07 40.74 40.82 1479875
20020208 40.82 41.34 40.77 41.34 1456433
20020211 41.34 41.72 41.31 41.66 1891618
20020212 41.66 41.70 41.48 41.60 1603085
20020213 41.53 41.78 41.48 41.59 1516674
20020214 41.56 41.78 41.32 41.78 1682680
20020215 41.78 41.89 41.58 41.82 2135447
20020219 41.64 41.65 41.46 41.62 1431355
20020220 41.54 41.82 41.54 41.70 1669596
20020221 41.75 41.82 41.63 41.67 1317959
20020222 41.49 41.81 41.33 41.67 1503454
20020225 41.78 42.15 41.73 42.04 2359907
20020226 42.28 43.01 42.09 42.93 6087971
20020227 43.03 43.58 42.88 43.58 5396150
20020228 43.47 43.58 43.12 43.39 2418181
20020301 43.43 43.44 43.26 43.43 2618406
20020304 43.77 44.16 43.43 44.16 3846921
20020305 43.98 44.06 43.63 43.63 3298409
20020306 43.80 44.10 43.71 43.71 2327985
20020307 44.17 44.30 44.02 44.17 4881325
20020308 44.32 45.08 44.30 44.91 4570257
20020311 44.91 44.91 44.21 44.23 1613887
20020312 44.23 44.43 44.10 44.23 2042319
20020313 44.17 44.18 43.88 44.12 1789661
20020314 44.13 44.24 44.02 44.11 1280677
20020315 44.46 44.49 44.06 44.41 2471294
20020318 44.56 44.69 44.40 44.60 1738993
20020319 44.74 44.75 44.33 44.50 1588349
20020320 44.54 44.66 44.32 44.51 2321193
20020321 44.51 44.58 44.03 44.35 2212795
20020322 44.24 44.79 44.10 44.69 2067992
20020325 44.60 44.91 44.55 44.64 2895515
20020326 44.49 44.72 44.21 44.33 2378517
20020327 44.35 44.63 44.22 44.56 1537003
20020328 44.74 44.87 44.65 44.76 1711011
20020401 44.50 44.58 44.22 44.58 1724594
20020402 44.39 44.40 43.99 44.02 2016102
20020403 44.02 44.02 43.64 43.95 2682250
20020404 43.95 44.54 43.82 44.46 2711862
20020405 44.54 44.77 44.46 44.69 2037972
20020408 44.54 44.54 44.19 44.40 1684251
20020409 44.53 44.65 44.28 44.60 1331888
20020410 44.78 44.89 44.49 44.77 2069215
20020411 44.65 44.72 44.29 44.45 1280134
20020412 44.57 44.88 44.48 44.69 2451733
20020415 44.43 44.58 44.24 44.43 1070808
20020416 44.46 44.91 44.44 44.87 2070030
20020417 44.89 45.02 44.63 44.83 1772002
20020418 44.91 45.25 44.72 44.92 2662553
20020419 44.91 45.31 44.85 45.23 1826065
20020422 44.94 45.08 44.76 44.83 1302139
20020423 44.83 44.89 44.42 44.47 1733831
20020424 44.69 44.70 43.99 44.12 1620950
20020425 44.12 44.40 44.06 44.33 1588757
20020426 44.44 44.60 44.28 44.47 1358512
20020429 44.76 44.76 43.84 43.97 3377874
20020430 44.07 44.20 43.74 44.20 2412340
20020501 44.20 44.25 43.79 44.06 2474554
20020502 43.88 44.16 43.88 44.12 1286926
20020503 44.06 44.32 43.96 44.24 1558058
20020506 44.14 44.38 43.80 43.86 1043640
20020507 43.99 44.00 43.41 43.47 1638881
20020508 43.49 43.93 43.49 43.93 1406463
20020509 43.63 43.84 42.97 43.01 4046195
20020510 43.01 43.38 43.01 43.24 1728126
20020513 43.21 43.49 43.21 43.43 1037392
20020514 43.60 43.95 43.60 43.88 1319663
20020515 43.84 43.95 43.60 43.95 1399671
20020516 43.91 43.96 43.68 43.86 791118
20020517 43.77 43.96 43.51 43.84 1347781
20020520 43.69 43.82 43.29 43.39 1313278
20020521 43.32 43.36 42.70 42.90 1723779
20020522 42.75 42.88 42.68 42.88 1578841
20020523 42.99 43.19 42.65 43.16 1383868
20020524 43.06 43.35 43.02 43.13 985808
20020528 43.24 43.24 42.85 43.06 1918135
20020529 43.06 43.50 42.89 43.33 1431120
20020530 43.35 43.61 43.35 43.58 1911771
20020531 44.31 44.60 44.09 44.60 5357969
20020603 44.60 45.43 44.58 45.40 5874770
20020604 45.33 45.39 44.97 45.24 3047325
20020605 45.39 45.41 45.11 45.31 2098886
20020606 45.35 45.52 45.16 45.36 1932080
20020607 45.16 45.37 45.05 45.33 1505858
20020610 45.26 46.36 45.25 46.07 4135762
20020611 45.98 46.43 45.98 46.27 3322311
20020612 46.20 46.25 45.70 46.00 2652650
20020613 45.90 46.46 45.90 46.36 2766517
20020614 45.87 46.10 45.59 45.70 2155346
20020617 45.64 46.09 45.62 45.95 2439539
20020618 45.71 46.49 45.64 46.21 1980958
20020619 46.17 46.53 46.12 46.24 1913396
20020620 46.20 46.26 45.88 46.04 1923686
20020621 45.94 46.15 45.57 45.70 2229136
20020624 45.35 45.89 45.35 45.64 2017514
20020625 45.02 45.42 44.09 44.47 7517918
20020626 44.28 44.87 44.09 44.46 3292254
20020627 44.53 44.86 44.31 44.68 3491555
20020628 44.75 45.61 44.65 45.61 7119587
20020701 45.42 45.50 45.13 45.22 1792353
20020702 45.09 45.40 44.77 44.94 2776942
20020703 44.76 45.15 44.56 44.82 2465399
20020705 45.16 45.19 45.05 45.19 1104278
20020708 45.28 45.28 45.02 45.08 1277177
20020709 44.89 45.16 44.82 44.86 1425705
20020710 44.86 47.08 44.86 46.72 14660386
20020711 46.24 46.44 45.72 46.16 8261098
20020712 45.46 46.11 45.09 45.25 7931819
20020715 44.87 45.33 44.09 44.68 9157004
20020716 44.46 45.09 44.43 44.46 9757208
20020717 44.54 45.13 44.54 44.91 8136942
20020718 45.02 46.30 44.98 45.83 14806341
20020719 45.84 49.49 45.31 49.49 128289848
20020722 48.01 49.12 46.57 46.61 42563036
20020723 46.09 46.53 44.17 44.54 27195484
20020724 44.39 45.77 43.43 45.67 18910556
20020725 45.67 46.05 44.61 45.95 10716478
20020726 45.95 46.48 45.58 46.46 6520331
20020729 46.75 47.82 46.72 47.64 7535113
20020730 47.64 47.94 47.12 47.64 6507604
20020731 47.31 48.28 47.21 48.26 6214881
20020801 48.04 48.04 47.08 47.36 7003554
20020802 47.36 47.36 45.76 46.38 6648956
20020805 46.38 46.38 45.08 45.25 5209035
20020806 45.76 46.89 45.64 46.31 4893836
20020807 46.64 46.72 45.61 46.62 4509857
20020808 46.62 47.56 46.21 47.45 4779969
20020809 47.27 47.93 47.09 47.75 6519925
20020812 47.34 47.38 46.60 47.09 4258565
20020813 46.72 47.73 46.72 46.91 4339395
20020814 46.91 47.94 46.61 47.93 5205650
20020815 47.99 48.44 47.90 48.37 5059694
20020816 48.30 49.20 48.10 48.81 6038326
20020819 48.67 49.56 48.56 49.37 5198745
20020820 49.23 49.37 48.52 48.67 3788881
20020821 48.60 48.93 48.22 48.81 4288487
20020822 48.55 48.96 48.42 48.89 3264563
20020823 48.74 48.86 48.23 48.35 3157504
20020826 48.00 48.15 47.45 47.93 5061889
20020827 48.15 48.32 47.80 48.04 3410909
20020828 48.04 48.04 47.38 47.74 3867497
20020829 47.41 47.77 46.93 47.29 4731666
20020830 47.37 47.92 47.11 47.34 3269964
20020903 46.91 47.11 46.15 46.33 4371742
20020904 46.22 47.11 46.01 47.07 3725337
20020905 46.89 47.15 46.29 46.52 3575211
20020906 46.89 47.41 46.85 47.39 2939066
20020909 47.39 47.39 46.37 46.96 4329620
20020910 46.96 47.26 46.70 46.95 2733453
20020911 47.29 47.38 46.68 46.68 2069496
20020912 46.52 46.52 45.66 45.90 4419399
20020913 45.55 45.99 45.28 45.89 3421575
20020916 45.85 46.25 45.37 46.05 2417000
20020917 46.52 46.84 46.04 46.21 3884238
20020918 45.96 46.29 45.68 45.81 2953646
20020919 45.82 47.22 45.82 46.41 6543977
20020920 46.41 46.66 45.94 46.52 5318129
20020923 46.22 46.29 45.84 46.17 2744253
20020924 45.89 46.02 45.26 45.74 4190970
20020925 45.82 46.27 45.55 46.09 4441945
20020926 46.22 47.11 45.98 47.11 4735446
20020927 46.85 47.18 46.29 46.42 3681865
20020930 46.29 46.55 45.55 46.32 5571534
20021001 46.59 47.59 45.89 47.55 5925923
20021002 47.55 47.66 46.89 46.95 6011246
20021003 47.26 47.78 47.06 47.41 5294233
20021004 47.41 47.41 45.41 45.63 11798519
20021007 44.11 44.61 43.89 43.96 9790180
20021008 44.04 44.96 43.72 44.63 5602180
20021009 44.52 44.96 43.85 44.58 5868681
20021010 43.89 45.41 43.33 45.23 6978289
20021011 45.24 46.04 45.15 45.80 4981831
20021014 45.53 46.04 45.44 45.87 2648129
20021015 46.74 47.22 46.67 47.16 5200675
20021016 46.85 47.17 46.52 46.98 3872357
20021017 46.99 47.05 46.52 46.97 4312205
20021018 46.66 46.87 46.51 46.74 3357042
20021021 46.55 47.59 46.26 47.54 4345281
20021022 47.54 47.54 45.59 46.12 8503849
20021023 45.55 46.30 45.26 46.29 5293018
20021024 46.66 46.88 46.15 46.29 4042059
20021025 45.98 46.44 45.75 46.44 2777464
20021028 46.44 46.48 45.24 45.35 3106877
20021029 45.18 45.41 44.07 44.65 6084014
20021030 44.75 45.39 44.53 44.84 3813495
20021031 44.84 45.26 44.22 44.45 3713861
20021101 44.44 45.39 44.15 45.14 3291024
20021104 45.87 46.68 45.44 45.72 5777282
20021105 45.91 46.20 45.61 45.81 2024135
20021106 46.22 46.72 45.82 46.61 4543604
20021107 46.48 46.49 45.55 45.64 3469771
20021108 45.66 46.61 45.66 46.18 3585471
20021111 46.15 46.70 45.81 46.28 3658374
20021112 46.29 46.74 45.74 45.94 3729252
20021113 46.00 46.41 45.56 46.22 2940146
20021114 46.32 46.81 46.29 46.69 3072586
20021115 46.39 46.84 46.30 46.84 2923675
20021118 46.78 47.03 46.35 46.38 2378659
20021119 46.38 46.48 45.92 46.13 2237443
20021120 46.41 46.83 46.18 46.76 2465197
20021121 46.95 47.51 46.81 47.51 4458996
20021122 47.47 47.47 46.87 47.18 3221627
20021125 47.18 47.36 46.52 46.66 2588339
20021126 46.60 46.67 45.98 46.14 4763997
20021127 46.32 47.26 46.30 47.18 3637672
20021129 47.36 47.40 46.96 47.07 1883444
20021202 47.36 47.62 47.23 47.53 3592178
20021203 47.51 47.52 47.07 47.40 3868510
20021204 47.40 47.59 47.25 47.48 2860363
20021205 47.62 47.91 47.15 47.36 3003846
20021206 47.10 47.61 47.00 47.61 2190868
20021209 47.58 47.59 47.27 47.40 2383614
20021210 47.51 47.54 46.95 47.18 2462892
20021211 46.99 47.41 46.84 47.36 2694537
20021212 47.18 47.28 47.00 47.25 3323384
20021213 47.07 47.64 47.03 47.21 3240471
20021216 47.36 47.85 47.19 47.76 3195784
20021217 47.59 47.70 47.30 47.47 3092277
20021218 47.29 47.55 47.18 47.50 3599581
20021219 47.45 47.68 47.21 47.27 3553010
20021220 47.19 47.62 47.10 47.39 5046251
20021223 47.39 47.51 47.26 47.46 2053577
20021224 47.49 47.50 47.22 47.29 924695
20021226 47.34 47.55 46.98 47.22 1664317
20021227 47.22 47.26 46.81 46.81 1867561
20021230 46.89 47.09 46.62 47.09 1828258
20021231 47.09 47.10 46.61 46.87 2423455
20030102 47.18 47.55 46.98 47.54 3775502
20030103 47.36 47.52 47.24 47.41 2605164
20030106 47.46 47.91 47.42 47.70 4108634
20030107 47.52 47.73 47.33 47.55 3190535
20030108 47.51 47.53 47.09 47.21 2262475
20030109 47.21 47.66 47.14 47.65 2845423
20030110 47.47 47.73 47.39 47.57 2913934
20030113 47.62 47.77 47.26 47.33 3242894
20030114 47.33 47.42 47.20 47.40 2338523
20030115 47.25 47.31 46.99 47.09 2729802
20030116 47.27 47.36 47.07 47.19 2353329
20030117 47.12 47.25 47.03 47.13 2945699
20030121 47.32 47.41 46.43 46.55 2824694
20030122 46.43 46.62 45.98 46.17 3779540
20030123 46.24 46.46 45.77 46.00 2406765
20030124 45.95 46.05 45.15 45.17 3707798
20030127 44.61 45.66 44.61 44.93 4437056
20030128 45.02 45.65 44.65 45.34 6407047
20030129 45.35 45.49 44.58 44.99 3179901
20030130 45.13 45.13 44.39 44.39 4057621
20030131 44.40 45.04 44.25 44.82 3234279
20030203 44.95 45.21 44.77 45.02 2453740
20030204 44.61 44.65 44.29 44.54 2949064
20030205 44.87 45.16 44.45 44.64 2739763
20030206 44.39 44.78 44.24 44.37 2596953
20030207 44.38 44.74 43.85 43.95 2500042
20030210 43.98 44.15 43.48 43.95 3224857
20030211 44.23 44.34 43.51 43.69 2345926
20030212 43.69 43.83 43.02 43.27 2420225
20030213 42.91 43.20 42.44 42.78 2921067
20030214 42.79 43.83 42.79 43.83 2936546
20030218 43.83 44.29 43.76 44.20 2286702
20030219 44.20 44.20 43.54 43.82 2287375
20030220 43.99 44.07 43.26 43.37 2290899
20030221 43.83 43.84 43.24 43.55 2848167
20030224 43.43 43.44 42.45 42.63 3996098
20030225 42.14 42.77 41.75 42.76 4036602
20030226 42.77 43.10 42.59 42.71 3403959
20030227 42.76 43.12 42.32 42.70 2925420
20030228 42.89 43.36 42.78 42.90 3100983
20030303 43.28 43.50 42.98 43.13 2671800
20030304 43.06 43.10 42.35 42.37 3209217
20030305 42.37 42.37 41.38 41.79 5388261
20030306 41.31 41.75 41.16 41.36 3330596
20030307 41.01 41.28 40.78 41.04 6026269
20030310 41.04 41.04 39.97 40.07 4330727
20030311 40.11 40.37 39.65 39.65 3976114
20030312 39.52 40.71 39.52 40.68 5456796
20030313 40.48 41.31 40.31 41.29 6684394
20030314 41.37 41.87 41.01 41.75 4338640
20030317 41.49 43.01 41.31 42.78 5622702
20030318 42.97 43.12 42.54 43.08 3847091
20030319 43.21 43.77 42.92 43.71 5280697
20030320 43.62 44.15 43.32 43.96 3825766
20030321 44.44 44.71 43.92 44.62 5812884
20030324 44.63 44.63 42.80 43.08 4661600
20030325 42.78 43.77 42.72 43.51 3770106
20030326 43.36 43.48 42.98 43.22 3005624
20030327 42.91 43.27 42.64 42.98 2186688
20030328 42.80 42.81 42.25 42.72 2488592
20030331 41.94 42.80 41.94 42.50 4032310
20030401 42.57 43.02 42.14 42.89 3079255
20030402 43.24 43.78 43.24 43.43 4128474
20030403 43.57 43.69 43.13 43.13 2973837
20030404 43.27 43.40 42.57 43.10 3416298
20030407 43.62 44.02 43.21 43.22 3557124
20030408 43.24 43.37 42.88 43.30 3258171
20030409 43.27 43.75 42.69 42.83 2927700
20030410 42.83 42.91 42.42 42.87 2290899
20030411 43.04 43.30 42.78 43.10 2802566
20030414 43.07 43.73 43.05 43.54 2630893
20030415 43.62 43.84 43.50 43.77 3528154
20030416 43.84 43.96 43.00 43.04 2946343
20030417 43.24 43.62 43.17 43.51 2499322
20030421 43.24 43.51 42.91 43.15 3195135
20030422 43.88 44.79 43.80 44.78 15137157
20030423 44.89 45.15 44.80 45.11 9284305
20030424 45.11 45.30 44.86 45.12 5267821
20030425 45.22 45.27 44.94 45.12 4008571
20030428 45.27 46.18 45.11 45.99 5808324
20030429 46.00 46.47 45.89 46.29 5198482
20030430 46.29 46.59 46.04 46.32 7300138
20030501 46.30 46.46 45.68 46.18 4453446
20030502 46.00 46.60 45.97 46.53 2852325
20030505 46.53 46.53 45.91 46.26 4558328
20030506 46.26 46.82 46.14 46.54 4303232
20030507 46.45 46.60 46.23 46.24 4091457
20030508 46.09 46.23 45.77 45.94 3644838
20030509 45.97 46.35 45.77 46.17 3286470
20030512 46.12 46.67 45.97 46.60 2947013
20030513 46.43 46.60 46.26 46.53 3563562
20030514 46.60 46.67 46.23 46.47 3142828
20030515 46.94 47.21 46.58 47.21 5646398
20030516 47.15 47.27 46.42 46.42 4472661
20030519 46.39 46.53 46.09 46.38 3834397
20030520 46.42 46.61 45.98 46.20 3006191
20030521 46.05 46.35 45.90 46.22 2550784
20030522 46.12 46.37 45.82 46.08 2739657
20030523 45.93 46.20 45.87 46.12 1322777
20030527 45.90 46.59 45.87 46.41 3650069
20030528 46.35 46.56 46.17 46.26 2580191
20030529 46.16 46.38 45.94 46.24 3224203
20030530 46.42 46.74 46.23 46.71 3197870
20030602 46.88 47.34 46.76 47.10 3712224
20030603 47.10 47.37 46.02 47.34 3637638
20030604 47.19 47.78 47.10 47.77 3827981
20030605 47.47 47.72 47.38 47.62 2438369
20030606 47.81 47.88 47.21 47.59 3638841
20030609 47.51 47.58 47.13 47.33 2316197
20030610 47.33 47.61 47.13 47.61 2489297
20030611 47.69 47.88 47.51 47.83 2703834
20030612 47.88 47.90 47.37 47.73 2043381
20030613 47.88 47.88 47.30 47.63 1972403
20030616 47.77 48.10 47.59 48.02 2738721
20030617 48.03 48.12 47.82 47.88 1985636
20030618 47.86 48.03 47.67 47.78 2543833
20030619 47.84 48.06 47.51 47.66 2526457
20030620 47.82 48.10 47.72 48.02 4185676
20030623 47.89 48.00 47.66 47.75 2457618
20030624 47.73 47.85 47.43 47.58 2681511
20030625 47.58 47.58 47.01 47.03 3328865
20030626 46.94 47.73 46.87 47.54 2671219
20030627 47.51 47.72 46.98 47.13 2315662
20030630 47.27 47.66 47.06 47.66 7201491
20030701 47.41 48.06 47.21 47.95 4057221
20030702 47.77 48.13 47.76 48.07 2479004
20030703 47.88 48.04 47.70 47.82 1745034
20030707 48.16 48.32 47.99 48.17 2903667
20030708 48.18 48.52 48.07 48.45 2697284
20030709 48.39 48.49 48.22 48.31 2620158
20030710 48.13 48.28 48.00 48.24 1987240
20030711 48.18 48.29 47.96 48.03 1894074
20030714 48.33 48.47 47.99 48.03 2956600
20030715 48.14 48.21 47.81 47.90 2912623
20030716 47.89 48.07 47.75 47.80 2308979
20030717 47.80 47.92 47.61 47.84 2260324
20030718 48.07 48.36 47.84 48.16 2617752
20030721 48.16 48.51 48.01 48.47 2855948
20030722 48.59 48.86 47.86 48.05 4721149
20030723 48.04 48.18 47.72 48.04 1984701
20030724 48.16 48.25 47.51 47.66 2923717
20030725 47.73 47.99 47.30 47.85 2739924
20030728 47.82 47.87 47.52 47.86 2024400
20030729 47.95 48.06 47.47 47.57 3193727
20030730 47.51 47.68 47.26 47.49 3132239
20030731 47.58 47.81 47.19 47.19 3200276
20030801 47.13 47.27 46.94 47.17 2657852
20030804 47.06 47.17 46.80 47.03 2174108
20030805 46.98 47.09 46.78 46.83 2444384
20030806 46.72 46.90 46.53 46.65 2432488
20030807 46.70 47.08 46.50 47.07 2257116
20030808 47.16 47.35 46.81 47.30 2092838
20030811 47.28 47.64 47.21 47.44 1689295
20030812 47.45 47.53 47.13 47.51 1716296
20030813 47.62 47.71 47.29 47.39 1394958
20030814 47.49 47.76 47.25 47.66 2063297
20030815 47.88 47.88 47.61 47.86 2032955
20030818 47.86 47.94 47.69 47.84 2555997
20030819 47.92 48.04 47.62 47.77 3365757
20030820 47.73 47.81 47.44 47.78 3205356
20030821 47.92 48.03 47.43 47.80 2695645
20030822 47.87 48.05 47.60 47.86 3472145
20030825 47.78 47.85 47.33 47.56 2352798
20030826 47.37 47.75 47.16 47.62 2297676
20030827 47.57 47.57 47.14 47.23 1474044
20030828 47.26 47.30 46.95 47.12 2463974
20030829 47.09 47.32 46.95 47.14 2327900
20030902 47.23 47.57 46.94 47.51 3110524
20030903 47.54 47.69 47.41 47.57 3106263
20030904 47.49 47.61 47.29 47.47 2570756
20030905 47.39 47.68 47.24 47.46 2785252
20030908 47.46 47.49 47.17 47.28 2258931
20030909 47.09 47.32 46.96 47.02 2518297
20030910 46.96 47.18 46.50 46.67 3038892
20030911 46.72 46.78 46.23 46.42 3134889
20030912 46.19 46.42 45.94 46.20 3146340
20030915 46.83 47.26 46.57 47.02 5384367
20030916 47.50 48.23 47.41 48.04 6807017
20030917 48.04 48.26 47.85 48.11 3762799
20030918 48.18 48.73 48.12 48.61 3771454
20030919 48.62 48.63 48.19 48.46 4158904
20030922 48.19 48.27 47.99 48.07 2666886
20030923 48.22 48.59 48.13 48.29 3112255
20030924 48.16 48.28 47.69 47.87 2796835
20030925 48.14 48.24 47.69 47.95 3727116
20030926 47.86 48.15 47.74 48.01 3194006
20030929 48.05 48.21 47.88 48.17 2953147
20030930 47.99 48.10 47.78 47.92 3534190
20031001 47.92 48.47 47.89 48.33 4014309
20031002 48.44 48.58 48.24 48.42 2173585
20031003 48.67 48.82 48.62 48.82 5730410
20031006 48.91 49.28 48.84 48.89 3271229
20031007 48.74 49.17 48.71 49.10 2493532
20031008 49.19 49.19 48.92 49.06 1953764
20031009 49.38 49.62 48.72 49.62 4832483
20031010 49.56 49.74 49.52 49.59 2984303
20031013 49.80 50.15 49.77 49.92 2807620
20031014 49.97 51.02 49.79 50.62 5445747
20031015 50.85 50.92 50.57 50.84 3695961
20031016 51.07 51.64 51.03 51.55 5650923
20031017 51.61 51.64 51.27 51.43 3916847
20031020 51.42 51.64 51.30 51.64 3289204
20031021 51.64 52.11 51.34 51.80 4628372
20031022 51.34 51.82 51.32 51.73 3318363
20031023 51.74 52.24 51.54 52.15 3412496
20031024 51.82 52.57 51.75 52.51 5189177
20031027 52.51 52.72 52.26 52.31 3662142
20031028 52.31 52.93 52.12 52.82 3745490
20031029 52.66 53.12 52.59 53.03 3720326
20031030 53.29 54.07 53.16 53.79 6521289
20031031 53.79 54.91 53.79 54.47 7888018
20031103 54.47 54.86 54.26 54.29 3881165
20031104 54.38 54.68 54.16 54.45 4389245
20031105 54.30 54.67 54.14 54.35 2801895
20031106 54.35 55.14 53.95 54.75 5697390
20031107 54.77 55.43 54.73 54.93 4226409
20031110 54.84 55.14 54.59 54.60 4106046
20031111 54.62 54.74 54.20 54.23 3202127
20031112 54.23 54.74 54.23 54.70 2868467
20031113 54.45 54.74 54.23 54.68 2561835
20031114 54.39 54.78 54.12 54.41 2680334
20031117 54.33 54.40 53.99 54.38 3110258
20031118 54.42 54.62 53.96 54.14 4041604
20031119 54.11 54.46 53.93 54.36 3853471
20031120 53.96 54.59 53.96 54.21 3648299
20031121 54.11 54.11 53.25 53.56 5971608
20031124 54.18 54.77 54.13 54.63 4547105
20031125 54.67 55.08 54.58 54.85 2911235
20031126 54.98 55.07 54.59 54.90 1775189
20031128 54.89 54.89 54.58 54.84 1219771
20031201 55.02 55.45 54.85 55.39 2985140
20031202 55.28 55.28 54.87 54.90 3595357
20031203 55.17 55.21 54.88 55.05 2210262
20031204 55.05 55.64 54.94 55.45 2690182
20031205 55.46 55.61 55.06 55.18 2573685
20031208 55.06 55.42 54.88 55.33 1593941
20031209 55.51 55.54 54.96 55.12 1837418
20031210 55.08 55.19 54.66 54.89 1517648
20031211 55.06 55.13 54.59 54.98 2535074
20031212 54.96 55.46 54.88 55.31 1980983
20031215 55.50 55.73 55.24 55.24 2932730
20031216 55.38 55.61 55.27 55.50 1747325
20031217 55.39 55.43 54.75 55.42 3777135
20031218 55.42 55.48 54.99 55.42 3472491
20031219 55.50 55.58 55.25 55.58 2932863
20031222 55.61 56.00 55.60 55.97 2690448
20031223 55.96 56.39 55.80 56.10 2458515
20031224 56.07 56.11 55.82 56.11 827024
20031226 56.10 56.33 56.10 56.27 592437
20031229 56.32 56.43 55.90 56.38 1798276
20031230 56.38 56.40 55.71 55.88 2319727
20031231 55.85 56.34 55.76 56.19 2564928
20040102 55.17 56.37 55.13 55.51 3718887
20040105 55.66 55.77 55.32 55.72 2810660
20040106 55.72 55.72 54.99 55.38 2515569
20040107 55.24 55.28 54.88 55.20 3296551
20040108 55.26 55.30 54.57 54.75 3646574
20040109 54.59 54.70 53.93 54.17 4358958
20040112 54.26 54.67 54.23 54.43 3618710
20040113 54.43 54.56 53.91 54.20 2596905
20040114 54.29 54.76 54.29 54.61 3212429
20040115 54.64 54.75 54.29 54.52 2567316
20040116 54.63 55.02 54.57 55.02 2754800
20040120 54.87 54.88 54.24 54.34 3037551
20040121 54.35 54.63 54.34 54.49 3202213
20040122 54.49 54.57 54.15 54.51 2999470
20040123 54.51 54.67 54.26 54.48 2468334
20040126 54.48 55.12 54.39 55.06 2698011
20040127 55.06 55.27 54.64 54.86 2898895
20040128 54.92 55.03 54.35 54.60 2775499
20040129 54.60 54.74 54.06 54.65 3861390
20040130 54.30 54.38 53.71 53.71 3055729
20040202 53.81 54.12 53.27 53.58 3376693
20040203 53.58 53.89 53.34 53.51 2517294
20040204 53.59 53.83 53.20 53.58 2824061
20040205 53.61 53.65 53.25 53.36 2541045
20040206 53.35 54.07 53.30 53.77 2459709
20040209 53.77 53.77 53.40 53.54 1595136
20040210 53.54 53.59 53.25 53.56 2210129
20040211 53.51 54.24 53.05 54.11 3090094
20040212 53.92 54.03 53.56 53.59 1958161
20040213 53.67 53.86 53.28 53.37 2250200
20040217 53.68 53.87 53.39 53.69 1587042
20040218 53.62 53.85 53.51 53.65 1381646
20040219 53.80 54.01 53.21 53.28 2903617
20040220 53.42 53.43 52.99 53.09 3145608
20040223 53.10 53.10 52.44 52.69 3471257
20040224 52.69 53.13 52.59 52.93 2556161
20040225 52.87 52.94 52.65 52.85 2634534
20040226 53.34 53.71 53.24 53.59 2861986
20040227 53.27 53.93 53.27 53.44 2745419
20040301 53.27 53.31 52.66 52.85 3648091
20040302 52.96 52.98 52.43 52.56 2965734
20040303 52.47 52.48 52.02 52.17 3909112
20040304 52.17 52.52 52.02 52.49 2145399
20040305 52.13 52.74 52.07 52.69 3383236
20040308 52.59 52.65 52.22 52.28 2176193
20040309 52.31 52.42 51.98 52.13 2545721
20040310 52.09 52.50 51.76 51.87 2882736
20040311 51.65 52.18 51.38 51.55 3179309
20040312 51.60 52.28 51.45 52.17 2365186
20040315 52.02 52.02 51.39 51.44 2598982
20040316 51.63 51.86 51.08 51.50 3109791
20040317 52.21 52.75 51.81 52.56 4197095
20040318 52.44 52.85 52.26 52.77 2649072
20040319 52.77 52.77 52.14 52.15 3031155
20040322 51.79 52.09 51.56 51.71 2430475
20040323 51.91 52.16 51.63 51.69 2246504
20040324 51.72 51.95 51.41 51.72 2217560
20040325 52.28 52.68 51.97 52.61 3194244
20040326 52.47 52.72 52.21 52.26 2614049
20040329 52.44 52.92 52.36 52.81 3031551
20040330 52.81 52.92 52.49 52.84 2386068
20040331 52.74 52.90 52.40 52.84 3004854
20040401 52.84 53.08 52.73 53.00 2694404
20040402 53.65 53.65 53.00 53.32 2797359
20040405 53.32 53.32 52.96 53.19 2142756
20040406 53.21 53.52 53.15 53.49 2909565
20040407 53.49 53.57 53.05 53.21 2511887
20040408 53.51 53.53 52.96 53.32 2600700
20040412 53.34 53.52 53.21 53.29 1724196
20040413 53.43 53.47 52.99 53.07 2452942
20040414 53.07 53.72 53.00 53.60 3381254
20040415 53.68 54.02 53.57 53.97 3687211
20040416 54.18 54.27 53.88 54.19 2229587
20040419 54.02 54.12 53.68 53.78 2375363
20040420 53.87 53.92 53.23 53.28 2211349
20040421 53.28 53.99 53.01 53.87 4151763
20040422 53.95 54.48 53.47 54.43 4024623
20040423 54.55 54.64 54.02 54.33 2521667
20040426 54.42 54.47 53.90 54.13 2971285
20040427 54.29 54.44 54.04 54.15 2900842
20040428 54.15 54.15 53.62 53.62 3086531
20040429 53.71 54.02 53.12 53.23 2767358
20040430 53.34 53.62 52.98 53.08 2776213
20040503 53.12 53.50 53.04 53.49 2452149
20040504 53.43 53.52 52.84 53.15 2787579
20040505 53.46 53.46 53.05 53.31 2331617
20040506 53.08 53.37 52.74 53.23 2405760
20040507 52.99 53.30 52.47 52.73 3064724
20040510 52.73 52.73 52.13 52.42 3287550
20040511 52.48 52.85 52.17 52.85 2233420
20040512 52.48 52.84 51.91 52.82 2794715
20040513 52.62 52.84 52.33 52.62 2407694
20040514 52.46 52.92 52.34 52.70 1868132
20040517 52.30 52.84 52.08 52.69 2292253
20040518 52.84 53.03 52.62 52.76 2167070
20040519 52.95 53.09 52.43 52.52 3104032
20040520 52.52 52.55 52.12 52.39 3001753
20040521 52.61 52.80 52.27 52.51 1999106
20040524 52.78 52.92 52.59 52.80 2404404
20040525 52.81 53.85 52.63 53.75 3200913
20040526 53.59 53.92 53.34 53.92 2192607
20040527 53.94 54.59 53.90 54.33 2839055
20040528 54.38 54.61 54.07 54.48 1737552
20040601 54.41 54.47 54.02 54.34 2590532
20040602 54.53 54.70 54.48 54.67 2269612
20040603 54.64 54.65 54.35 54.52 2369126
20040604 54.53 54.69 54.26 54.50 2209587
20040607 54.69 55.27 54.63 55.27 2564074
20040608 55.09 55.57 55.03 55.57 2360833
20040609 55.52 55.65 55.24 55.26 1926314
20040610 55.31 55.78 55.31 55.60 2187868
20040614 55.18 55.62 55.16 55.36 2014771
20040615 55.50 55.84 55.33 55.56 2911190
20040616 55.63 55.68 55.20 55.56 2058999
20040617 55.56 55.56 55.04 55.37 2087037
20040618 55.09 55.83 55.09 55.78 2556176
20040621 55.78 56.03 55.48 55.94 2099147
20040622 55.91 56.30 55.71 56.30 2654506
20040623 56.52 56.78 56.33 56.66 3286738
20040624 56.47 56.67 56.43 56.50 2282380
20040625 56.59 56.93 56.41 56.80 3605157
20040628 56.87 57.17 56.80 56.92 3931475
20040629 57.00 57.17 56.90 56.97 2517739
20040630 56.98 57.16 56.41 57.11 3029396
20040701 57.04 57.20 56.28 56.81 2764551
20040702 56.54 56.60 56.07 56.42 2232623
20040706 56.32 56.32 55.78 56.03 2478776
20040707 55.89 56.32 55.85 55.94 2500627
20040708 55.97 56.10 55.22 55.23 3340839
20040709 55.54 55.54 55.10 55.50 2567628
20040712 55.41 55.52 55.08 55.43 2136399
20040713 55.43 55.81 55.31 55.64 2525769
20040714 55.37 56.10 55.25 55.62 2252763
20040715 55.78 56.79 55.65 56.26 3273311
20040716 56.86 56.86 55.85 56.06 2723613
20040719 56.18 56.19 55.81 55.83 1855890
20040720 55.98 56.38 55.98 56.29 2185762
20040721 56.56 56.60 55.46 55.50 2682939
20040722 54.70 55.41 54.39 55.18 4847112
20040723 54.89 55.40 54.12 54.25 3963067
20040726 54.28 54.50 54.01 54.17 2883020
20040727 54.21 54.38 53.95 53.95 2454819
20040728 53.94 54.30 53.57 54.01 2770738
20040729 54.58 55.10 54.34 54.80 3083892
20040730 54.61 54.67 54.32 54.67 2161015
20040802 54.67 55.15 54.35 55.11 1902620
20040803 54.97 55.21 54.80 55.20 2301993
20040804 54.95 55.37 54.74 55.31 2062817
20040805 55.16 55.26 54.04 54.04 2693206
20040806 53.63 53.73 53.31 53.38 3536972
20040809 53.38 53.75 53.38 53.57 2569076
20040810 53.71 54.11 53.50 54.05 1552345
20040811 53.74 53.90 53.41 53.49 3757588
20040812 53.48 53.50 52.80 52.96 3188803
20040813 52.91 53.35 52.53 52.61 3271863
20040816 52.60 53.66 52.60 53.66 2397690
20040817 53.69 53.86 53.37 53.56 1884191
20040818 53.54 54.20 53.43 54.13 2106124
20040819 54.06 54.15 53.44 53.96 2300289
20040820 53.96 54.57 53.77 54.39 2329659
20040823 54.75 55.07 54.46 54.56 2677509
20040824 54.86 55.07 54.61 55.05 2960587
20040825 55.05 55.53 54.81 55.45 3104945
20040826 55.37 55.80 55.33 55.51 2296749
20040827 55.52 55.77 55.38 55.50 1915466
20040830 55.14 55.61 55.11 55.37 1286505
20040831 55.51 55.74 55.33 55.71 1719579
20040901 55.62 55.97 55.16 55.58 1961618
20040902 55.60 56.03 55.45 55.90 2029536
20040903 55.97 56.00 55.57 55.71 1481736
20040907 56.04 56.43 55.94 56.19 2874182
20040908 56.36 56.39 56.13 56.23 2704256
20040909 56.36 56.38 55.78 55.84 2177434
20040910 55.80 56.35 55.53 56.26 2786466
20040913 56.13 56.28 55.92 56.10 1987186
20040914 56.04 56.52 55.95 56.44 2006197
20040915 56.44 56.48 56.14 56.32 2306190
20040916 56.32 56.63 56.26 56.45 1628061
20040917 56.78 57.26 56.74 57.23 5005463
20040920 57.23 57.43 57.06 57.25 2681311
20040921 57.25 57.41 57.04 57.22 2294127
20040922 56.78 56.78 55.87 55.97 4251287
20040923 55.97 56.00 55.39 55.55 3134839
20040924 55.60 56.25 55.58 56.13 2198937
20040927 56.13 56.71 55.98 56.53 2662824
20040928 56.78 56.88 56.42 56.84 2065462
20040929 57.38 57.95 57.25 57.63 5985027
20040930 57.64 57.96 57.32 57.90 3700996
20041001 57.95 58.64 57.83 58.54 4248141
20041004 58.69 59.18 58.65 58.93 4756213
20041005 58.93 58.93 58.48 58.70 2368338
20041006 58.88 59.18 58.48 58.86 2917319
20041007 58.71 58.71 58.18 58.29 2288620
20041008 58.29 58.46 57.78 57.99 1996626
20041011 58.32 58.35 57.96 58.19 1483178
20041012 57.96 58.66 57.78 58.49 3820835
20041013 58.60 58.99 58.04 58.27 4543675
20041014 58.08 58.59 58.08 58.12 2567503
20041015 58.42 59.34 58.32 59.29 4070741
20041018 59.03 59.93 59.03 59.83 3421195
20041019 59.84 59.95 58.99 59.27 2753293
20041020 59.15 59.62 58.77 59.34 3200528
20041021 58.65 59.87 58.54 59.53 4715960
20041022 59.53 59.70 58.11 58.34 3119499
20041025 58.26 58.99 58.08 58.88 2679738
20041026 59.11 59.80 58.62 59.80 3249565
20041027 59.55 60.31 59.27 60.21 3595054
20041028 60.14 60.31 59.67 60.20 2263839
20041029 60.24 60.48 60.08 60.39 3361013
20041101 60.37 60.44 59.88 60.02 2550064
20041102 59.68 60.75 59.57 60.26 4818755
20041103 60.98 61.01 60.56 60.86 3690244
20041104 60.94 62.33 60.83 62.20 4654730
20041105 62.50 62.50 61.88 62.36 3112418
20041108 62.49 62.80 62.33 62.77 3393268
20041109 63.23 63.23 62.28 62.72 2322841
20041110 63.14 63.27 62.48 63.05 3636094
20041111 63.29 64.10 63.20 63.97 3129332
20041112 63.99 64.55 63.71 64.49 3612493
20041115 64.49 64.49 63.68 63.87 2738477
20041116 63.87 63.87 62.94 63.11 2988252
20041117 63.22 63.99 63.22 63.57 2281147
20041118 63.76 63.90 63.30 63.74 1987055
20041119 63.76 63.89 62.77 63.36 2942231
20041122 63.36 64.09 63.30 63.99 2161045
20041123 63.99 64.11 63.43 63.91 3116876
20041124 64.05 64.12 63.78 63.91 2522988
20041126 64.05 64.19 63.71 64.00 706180
20041129 64.40 64.81 63.68 64.29 3870140
20041130 64.29 64.57 64.20 64.40 3387418
20041201 64.56 65.31 64.28 65.31 4505755
20041202 65.05 65.77 64.99 65.50 3725481
20041203 65.50 65.83 65.15 65.53 3339852
20041206 65.53 65.88 65.43 65.73 3182908
20041207 65.81 66.36 65.61 65.73 3048311
20041208 66.12 66.65 66.02 66.60 3854198
20041209 66.59 67.11 66.33 66.98 3627473
20041210 68.19 68.19 66.26 66.28 3225248
20041213 66.77 66.91 66.42 66.84 2614462
20041214 66.81 66.81 66.08 66.39 2806165
20041215 66.12 66.38 65.62 66.00 3646813
20041216 65.66 66.02 65.44 65.73 3932735
20041217 65.16 66.12 65.16 65.73 5154568
20041220 65.98 66.36 65.35 65.49 3440081
20041221 65.81 66.30 65.63 66.18 2506130
20041222 66.25 66.54 66.09 66.35 2454382
20041223 66.50 66.65 66.19 66.33 2278752
20041227 66.34 66.48 65.26 65.26 2624785
20041228 65.34 65.80 65.31 65.71 1976626
20041229 65.80 65.83 65.57 65.60 1331733
20041230 65.69 65.85 65.44 65.44 1137154
20041231 65.56 65.66 65.26 65.40 1563947
20050103 65.31 65.69 64.85 65.05 2844193
20050104 65.26 65.44 63.87 64.22 4086803
20050105 64.17 64.56 64.02 64.09 2784342
20050106 64.17 64.65 63.97 64.02 2317694
20050107 64.32 64.95 63.78 63.90 3132205
20050110 63.86 64.43 63.74 63.99 2835960
20050111 63.97 64.05 63.67 63.74 2478949
20050112 60.75 60.75 58.54 59.06 29569538
20050113 58.87 59.29 58.01 58.24 11797943
20050114 58.27 58.66 58.04 58.12 7107541
20050118 58.11 58.17 57.32 57.62 9047185
20050119 57.68 58.30 57.51 57.83 6324392
20050120 57.83 58.16 57.48 57.56 5803512
20050121 57.58 58.24 57.20 57.39 7068730
20050124 57.84 58.18 57.26 57.70 6770785
20050125 57.99 58.46 57.72 58.23 6003840
20050126 58.24 58.32 57.39 57.78 5558884
20050127 57.70 57.70 55.10 56.64 20139862
20050128 56.59 56.70 56.14 56.70 9347220
20050131 56.78 57.34 56.74 57.15 5367834
20050201 57.28 57.66 57.03 57.57 4346459
20050202 57.67 57.76 57.40 57.55 2913974
20050203 57.58 57.78 57.09 57.26 2995648
20050204 57.30 57.39 56.63 56.70 4605331
20050207 56.67 57.14 56.37 56.74 2864709
20050208 56.63 56.70 55.76 56.69 7595098
20050209 56.69 57.13 56.47 56.47 3668767
20050210 56.90 57.39 56.78 57.02 3377879
20050211 57.22 57.81 57.01 57.55 4006437
20050214 57.64 57.78 57.38 57.39 2432690
20050215 57.51 58.95 57.22 58.94 6783461
20050216 59.13 60.45 59.00 60.35 8241298
20050217 60.36 60.43 59.46 59.69 5289158
20050218 59.71 59.79 59.34 59.34 2562531
20050222 59.19 59.28 58.38 58.58 4309665
20050223 58.67 59.31 58.67 58.90 2706065
20050224 58.83 59.52 58.63 59.48 3010311
20050225 59.17 59.52 59.00 59.32 2705805
20050228 59.20 59.92 58.87 59.55 3264065
20050301 59.64 59.91 59.36 59.49 2713613
20050302 59.40 59.41 58.79 59.10 3037768
20050303 59.40 59.67 58.83 59.36 2825916
20050304 59.66 60.13 59.39 59.87 2518287
20050307 59.98 60.50 59.68 60.23 2247095
20050308 60.23 60.55 59.99 60.36 2402731
20050309 60.17 60.18 59.17 59.26 3067959
20050310 59.56 59.59 58.93 59.14 2984285
20050311 59.11 59.33 58.25 58.45 3178570
20050314 58.59 58.83 58.13 58.82 3787320
20050315 59.02 59.40 57.93 57.93 6952356
20050316 57.93 57.93 56.92 57.18 4576042
20050317 57.18 58.07 56.90 57.27 3431153
20050318 57.11 57.12 55.73 56.48 9490163
20050321 56.54 56.70 55.84 56.47 3734618
20050322 56.57 57.04 56.07 56.10 3210972
20050323 56.10 56.23 55.38 55.53 4330225
20050324 55.56 56.08 55.48 55.48 2499939
20050328 55.67 56.21 55.41 55.65 3396929
20050329 55.66 55.87 55.01 55.22 3374026
20050330 55.24 56.48 55.19 56.37 3061192
20050331 56.48 56.52 55.79 55.90 2797157
20050401 56.10 56.29 55.14 55.25 3161392
20050404 55.22 55.71 54.99 55.60 2687977
20050405 55.69 56.10 55.44 56.10 2263752
20050406 56.46 56.84 56.05 56.13 2612632
20050407 56.16 56.28 55.85 56.04 3056117
20050408 56.08 56.08 54.96 55.10 4606753
20050411 55.26 55.39 54.76 55.33 2835676
20050412 55.06 56.10 54.34 55.83 3724858
20050413 55.52 55.74 54.09 54.58 3548401
20050414 54.70 54.78 53.26 53.73 5226565
20050415 53.68 54.41 52.77 52.83 6077358
20050418 52.87 53.75 51.95 52.92 4495882
20050419 52.26 52.75 52.22 52.39 5584294
20050420 52.45 52.49 51.56 51.69 6070592
20050421 54.28 54.37 53.52 54.22 11608688
20050422 53.91 54.21 51.22 52.18 10280966
20050425 52.64 53.41 52.32 53.02 5151089
20050426 53.02 53.10 52.43 52.63 7890468
20050427 52.61 53.83 52.41 53.72 4494580
20050428 53.65 54.29 53.42 53.62 4556392
20050429 53.88 54.90 53.55 54.80 6566649
20050502 54.79 55.41 54.75 55.31 4381887
20050503 55.25 55.42 54.69 55.06 4017521
20050504 55.07 55.25 54.59 55.03 3145907
20050505 54.94 55.29 54.85 55.06 2929890
20050506 55.18 55.48 54.73 54.96 2998078
20050509 54.75 55.48 54.65 55.38 2956176
20050510 55.22 55.28 54.76 55.04 3148640
20050511 56.39 56.85 56.11 56.75 6828082
20050512 56.76 56.85 55.71 55.99 4784766
20050513 56.15 56.63 55.42 55.69 3256735
20050516 55.69 56.63 55.60 56.49 3296636
20050517 56.50 57.08 56.03 57.06 4063696
20050518 57.12 58.19 57.12 57.82 3495494
20050519 58.16 58.18 57.51 58.02 2753048
20050520 58.02 58.19 57.68 57.89 2514289
20050523 57.97 58.57 57.89 58.13 2524005
20050524 57.85 58.23 57.56 58.21 2201298
20050525 58.06 58.06 57.43 57.82 2028221
20050526 58.16 58.36 57.71 57.85 2528928
20050527 57.93 57.95 57.46 57.65 1555755
20050531 57.54 57.54 56.74 56.85 3369313
20050601 56.86 57.43 56.59 56.85 3129906
20050602 56.93 56.97 56.47 56.84 2761598
20050603 56.54 56.74 55.99 56.21 2971856
20050606 56.33 56.39 55.81 56.24 2277473
20050607 56.40 57.02 56.36 56.36 2851116
20050608 56.47 56.47 55.65 55.86 2778051
20050609 54.81 55.19 54.42 54.96 7869978
20050610 54.77 54.98 54.20 54.77 3308813
20050613 54.65 54.66 54.06 54.16 3720780
20050614 54.16 54.40 53.88 54.06 3615715
20050615 54.20 54.37 53.75 53.92 3359726
20050616 54.27 54.49 53.96 54.41 3187037
20050617 54.92 54.95 54.41 54.79 4490560
20050620 54.67 54.71 54.42 54.57 2987661
20050621 54.57 54.77 54.29 54.47 2394585
20050622 54.84 54.96 54.07 54.21 3760810
20050623 52.88 53.85 52.26 53.19 11424416
20050624 53.30 53.49 52.95 52.95 4271363
20050627 52.95 53.09 52.79 52.80 2734522
20050628 53.07 53.92 52.88 53.89 3815350
20050629 54.41 54.44 53.53 53.55 4122641
20050630 53.96 54.11 53.26 53.39 3965627
20050701 53.61 54.03 53.28 53.42 2082372
20050705 53.30 53.63 52.88 53.20 2691512
20050706 53.07 53.19 52.26 52.27 4231074
20050707 51.91 53.25 51.02 53.03 5237152
20050708 53.11 54.23 52.68 53.99 4154899
20050711 54.06 54.27 53.82 53.87 3222145
20050712 53.79 54.11 53.51 53.87 2603678
20050713 53.59 54.06 53.51 54.00 2294185
20050714 54.69 54.82 54.06 54.55 3389782
20050715 54.55 54.81 54.08 54.15 2987013
20050718 54.08 54.57 54.01 54.01 2318411
20050719 54.13 54.60 54.08 54.15 3063836
20050720 53.97 56.43 53.86 56.21 6396098
20050721 56.89 57.12 55.43 55.84 8419266
20050722 56.43 56.70 55.94 56.29 3086378
20050725 56.54 56.67 56.01 56.12 2792301
20050726 56.47 56.87 56.16 56.67 3557548
20050727 56.79 57.10 56.50 56.50 2954885
20050728 56.83 57.11 56.56 56.91 1892194
20050729 56.93 56.93 56.31 56.33 2331495
20050801 56.33 56.77 56.28 56.37 2209719
20050802 56.37 56.74 56.18 56.67 3330319
20050803 56.36 57.24 56.36 57.22 2673893
20050804 56.89 57.29 56.69 56.91 1883126
20050805 56.70 56.94 56.63 56.69 2009436
20050808 56.81 57.06 56.31 56.39 2183550
20050809 56.84 56.97 56.36 56.47 1895433
20050810 56.59 57.20 56.19 56.40 2384351
20050811 56.19 56.74 56.04 56.52 1943884
20050812 56.52 56.77 56.16 56.40 1828715
20050815 56.25 56.59 55.96 56.35 2239774
20050816 56.39 56.64 55.69 55.69 2668193
20050817 55.73 55.98 55.19 55.82 3198567
20050818 55.75 56.09 55.44 55.66 2101626
20050819 55.93 56.06 55.43 55.43 1844871
20050822 55.99 56.14 55.50 56.10 2476249
20050823 56.11 56.22 55.72 55.92 4919614
20050824 55.92 56.84 55.78 55.79 3072937
20050825 55.79 55.97 55.47 55.76 2007616
20050826 55.76 55.76 55.10 55.31 3041987
20050829 54.93 55.33 54.67 55.21 2317760
20050830 55.02 55.06 54.14 54.61 3854422
20050831 54.61 54.97 54.09 54.97 4054049
20050901 54.68 54.83 53.92 54.01 3424734
20050902 54.20 54.52 53.49 53.49 2986535
20050906 54.05 54.51 53.96 54.32 2613331
20050907 54.28 54.36 53.90 54.07 2575547
20050908 54.40 54.40 53.27 53.37 2723203
20050909 53.50 53.50 52.96 53.12 3690774
20050912 52.98 53.37 52.68 53.13 3256831
20050913 53.27 53.52 53.04 53.06 3643834
20050914 53.31 53.41 52.82 52.96 2871118
20050915 53.10 53.39 52.92 53.09 2251476
20050916 53.12 53.51 52.54 53.49 5758614
20050919 53.12 53.31 52.03 52.16 3496048
20050920 52.32 52.64 51.76 51.85 4106792
20050921 53.00 53.97 52.16 52.67 5138971
20050922 52.50 53.35 52.15 53.20 3238261
20050923 53.20 53.35 52.48 53.02 2680003
20050926 53.27 53.58 52.71 52.95 2642734
20050927 53.16 53.43 52.66 53.12 2675231
20050928 53.43 53.61 52.88 53.46 2943206
20050929 53.30 54.62 52.95 54.57 3478896
20050930 54.27 54.28 53.47 53.61 2979314
20051003 53.74 54.09 53.10 53.75 3396492
20051004 53.93 54.00 52.85 53.00 3359997
20051005 52.75 53.02 51.88 51.88 5405656
20051006 52.07 53.93 52.07 52.96 5219699
20051007 53.16 53.68 52.64 53.07 2483729
20051010 53.25 53.66 53.08 53.37 2350644
20051011 53.37 54.27 53.36 53.86 3530093
20051012 53.54 54.28 52.91 53.29 3198026
20051013 52.92 53.25 52.58 52.83 3099631
20051014 53.47 54.48 53.27 54.29 3899170
20051017 54.59 55.03 53.98 54.59 2865186
20051018 54.73 54.94 53.81 53.88 2876663
20051019 53.78 55.25 53.52 54.92 3780658
20051020 55.83 56.38 55.07 56.17 5867196
20051021 56.61 56.96 55.55 55.58 6518691
20051024 56.04 57.32 55.78 57.30 4245035
20051025 57.15 57.38 56.54 57.01 3112656
20051026 57.02 57.38 56.45 56.45 2539309
20051027 56.48 56.52 55.80 55.81 2634867
20051028 56.28 56.51 55.97 56.47 2652663
20051031 57.00 57.03 56.50 56.56 3066747
20051101 56.59 56.92 56.31 56.45 2750671
20051102 56.45 57.45 56.21 57.29 3317183
20051103 57.38 58.08 57.34 57.58 4606246
20051104 57.58 57.58 57.00 57.46 2219365
20051107 57.62 58.07 57.44 58.01 2818890
20051108 57.62 58.12 57.62 57.92 1735773
20051109 57.93 58.16 57.62 57.93 3141543
20051110 58.11 58.69 57.78 58.69 3224334
20051111 58.72 59.22 58.57 59.14 3489213
20051114 59.51 60.01 59.36 59.85 3768923
20051115 59.85 59.90 58.55 58.59 4749003
20051116 58.79 58.93 58.11 58.50 3234134
20051117 58.79 59.57 58.65 59.57 4700772
20051118 60.45 60.65 59.71 60.60 6012790
20051121 60.66 60.83 60.31 60.63 3957072
20051122 61.18 62.01 61.04 61.87 6824451
20051123 62.06 62.10 61.62 61.69 2815578
20051125 62.02 62.18 61.90 61.94 1611470
20051128 62.13 62.15 61.06 61.34 2558600
20051129 61.83 61.84 60.99 61.12 3319387
20051130 61.28 61.61 60.66 60.66 2893917
20051201 60.93 61.24 60.69 60.79 2496186
20051202 60.50 60.58 60.05 60.31 3593702
20051205 59.93 60.04 58.79 59.21 4417930
20051206 59.57 60.77 59.56 60.08 4076449
20051207 60.15 60.50 59.72 60.11 2884156
20051208 59.84 59.92 58.01 58.42 5654529
20051209 58.69 59.12 58.64 59.02 2814807
20051212 59.24 59.29 58.42 58.86 2540107
20051213 59.49 59.49 58.17 58.71 3485953
20051214 58.79 59.39 58.79 59.28 2548070
20051215 59.26 59.65 58.81 59.39 2761639
20051216 59.66 59.82 59.09 59.19 3850294
20051219 59.33 59.48 58.38 58.45 2278764
20051220 58.71 59.02 58.29 58.58 2851408
20051221 59.33 60.63 59.16 59.66 6959064
20051222 59.96 60.18 59.75 59.83 3556972
20051223 59.94 60.25 59.77 60.07 2023584
20051227 60.23 60.36 59.59 59.65 2100896
20051228 59.72 59.72 59.16 59.49 1886941
20051229 59.45 59.95 59.06 59.07 1907488
20051230 58.24 58.91 58.24 58.52 2404876
20060103 59.29 59.29 57.39 58.83 4565489
20060104 58.91 59.26 58.67 58.91 3799437
20060105 58.91 59.23 58.77 58.93 2951965
20060106 59.12 59.18 58.07 58.58 3847211
20060109 58.56 59.44 58.48 59.30 3851578
20060110 59.30 59.30 58.80 58.98 2720929
20060111 59.15 59.15 58.49 58.67 2360185
20060112 58.35 58.42 57.84 58.14 3562751
20060113 58.38 58.58 57.82 58.01 2243575
20060117 58.40 58.78 58.16 58.34 3676921
20060118 58.35 59.11 58.14 58.86 3052906
20060119 59.02 59.95 58.79 59.63 3245286
20060120 59.72 59.94 58.40 58.59 5480000
20060123 58.93 58.95 58.11 58.56 3089250
20060124 58.78 59.57 58.60 59.30 4153632
20060125 59.61 59.91 59.02 59.77 4658726
20060126 59.72 59.72 57.82 58.83 8799643
20060127 59.02 59.05 58.39 58.71 5255899
20060130 58.83 58.95 58.32 58.32 2938994
20060131 58.33 58.75 58.10 58.33 3301536
20060201 58.35 58.37 57.83 58.21 3018617
20060202 58.20 58.48 57.39 57.40 3035440
20060203 56.84 57.08 56.65 56.89 3271228
20060206 56.89 57.46 56.80 57.22 2285570
20060207 57.33 57.50 56.64 56.68 3229618
20060208 56.69 57.62 56.69 57.53 2685612
20060209 57.54 57.54 57.17 57.44 2833043
20060210 57.54 58.60 57.45 58.23 3673838
20060213 57.93 58.62 57.90 58.42 2130947
20060214 58.59 59.40 58.42 59.12 4483169
20060215 59.12 59.45 58.62 59.41 2748925
20060216 59.40 59.62 59.08 59.55 2708145
20060217 59.71 59.73 59.33 59.67 2847941
20060221 59.60 59.62 58.58 58.89 3107983
20060222 59.26 59.57 59.12 59.37 2539085
20060223 58.97 59.40 58.86 58.90 2353669
20060224 58.99 59.33 58.70 58.94 2565153
20060227 58.94 59.47 58.94 59.44 1874221
20060228 59.32 59.40 58.40 58.47 3652858
20060301 58.77 59.08 58.60 58.94 2918095
20060302 58.75 58.83 58.32 58.65 2712234
20060303 58.25 59.47 58.24 59.09 3844663
20060306 59.01 59.73 58.81 59.55 3221840
20060307 59.61 60.23 59.43 60.18 3503989
20060308 60.06 60.26 59.48 60.26 3802366
20060309 60.18 60.44 59.80 60.02 3146191
20060310 60.02 60.66 59.81 60.54 3510633
20060313 60.80 60.81 60.02 60.17 2313034
20060314 60.17 61.18 60.12 61.12 4145852
20060315 60.99 61.35 60.77 61.22 3419523
20060316 61.04 61.17 60.70 61.04 4229807
20060317 61.27 61.29 60.95 61.15 4353375
20060320 61.12 61.35 60.89 61.21 2522857
20060321 61.41 61.42 61.01 61.07 3104150
20060322 61.07 61.75 60.92 61.71 2917584
20060323 61.71 61.79 61.32 61.71 3145935
20060324 61.10 61.74 61.10 61.68 2370281
20060327 61.68 61.88 61.48 61.74 2273676
20060328 61.09 61.94 61.09 61.72 2550969
20060329 61.92 62.51 61.75 62.29 4113522
20060330 62.17 62.75 62.03 62.23 4287310
20060331 62.35 62.59 62.10 62.12 4076720
20060403 62.45 62.63 62.02 62.28 3824473
20060404 62.45 63.30 62.35 63.11 4365131
20060405 63.11 63.47 63.03 63.32 3609667
20060406 63.26 63.76 62.72 63.66 3403294
20060407 63.66 64.04 63.41 63.97 4812761
20060410 64.01 64.14 63.40 63.83 2637863
20060411 63.94 63.97 63.21 63.60 3489677
20060412 63.86 63.94 63.59 63.75 2710317
20060413 63.76 63.88 63.56 63.86 2056825
20060417 63.76 63.97 63.32 63.42 3179415
20060418 64.05 64.62 63.57 64.48 4665425
20060419 64.84 64.85 64.31 64.58 2975343
20060420 63.78 64.62 63.78 64.21 4568181
20060421 64.53 64.67 63.83 64.19 3471787
20060424 64.19 64.50 63.99 64.16 2824301
20060425 64.17 64.18 63.14 63.31 3886576
20060426 63.33 63.70 63.00 63.37 2282238
20060427 63.32 63.91 63.01 63.74 3846196
20060428 63.69 63.69 63.23 63.44 3428084
20060501 63.64 63.72 63.07 63.29 2985565
20060502 63.72 64.13 63.15 63.88 2836824
20060503 63.88 64.29 63.65 63.90 2745330
20060504 64.17 64.84 64.16 64.48 3260558
20060505 64.95 65.67 64.75 65.23 4581726
20060508 65.72 65.73 64.98 65.04 2634413
20060509 65.05 65.30 64.57 65.03 2692810
20060510 64.76 64.95 64.54 64.84 2844747
20060511 64.84 64.90 63.97 64.33 2986881
20060512 64.33 64.34 63.48 63.57 2967166
20060515 63.29 64.21 63.13 63.93 3063964
20060516 63.93 63.99 63.49 63.49 2297082
20060517 63.10 63.30 62.41 62.68 3855903
20060518 62.89 63.13 62.48 62.50 4187510
20060519 62.58 63.07 62.35 62.85 3574285
20060522 63.13 63.63 62.52 63.13 4120731
20060523 63.33 63.99 63.22 63.29 4055478
20060524 63.05 63.50 62.58 62.89 4695034
20060525 63.37 63.81 63.18 63.33 2526549
20060526 63.59 63.73 63.29 63.70 1766791
20060530 63.51 63.51 62.66 62.74 2299245
20060531 62.93 63.33 62.71 63.33 3347999
20060601 63.58 63.80 63.15 63.69 2380779
20060602 63.69 63.88 63.42 63.72 2785907
20060605 63.70 63.77 62.49 62.59 2611899
20060606 62.70 63.04 62.04 62.93 2598544
20060607 62.97 63.59 62.56 62.60 2966657
20060608 62.63 62.78 61.52 62.56 3970128
20060609 62.56 63.14 62.08 62.10 2552498
20060612 62.26 62.53 61.84 61.84 2066217
20060613 61.95 62.58 61.73 61.89 3104413
20060614 61.69 62.07 60.97 61.48 3710388
20060615 61.46 62.65 61.32 62.55 4164106
20060616 62.55 62.85 62.28 62.33 4465567
20060619 62.78 62.85 62.15 62.34 3104159
20060620 62.42 63.04 62.41 62.67 3044121
20060621 63.10 63.57 62.98 63.13 4321832
20060622 63.09 63.44 62.77 63.29 2452138
20060623 62.93 63.67 62.78 63.21 2008596
20060626 62.99 63.43 62.92 63.43 1484028
20060627 63.33 63.73 63.23 63.29 2404693
20060628 63.34 63.93 63.29 63.84 3374074
20060629 64.35 65.13 64.07 65.07 4021389
20060630 65.22 65.35 64.73 64.73 3379290
20060703 65.24 65.25 64.89 65.20 963658
20060705 65.21 65.21 64.35 64.84 2505943
20060706 64.84 64.93 64.00 64.43 2487372
20060707 64.36 64.36 63.59 63.75 2017754
20060710 63.79 64.16 63.66 63.98 1228867
20060711 63.86 64.25 63.24 64.19 2061129
20060712 64.35 64.36 63.11 63.44 2373020
20060713 63.17 63.17 62.13 62.37 4403621
20060714 62.37 62.39 60.71 61.77 4163979
20060717 61.79 62.24 61.53 61.78 2174972
20060718 61.60 62.22 61.31 62.08 2661507
20060719 62.53 63.59 62.44 63.25 4680151
20060720 63.11 63.55 62.04 62.08 3322940
20060721 62.46 62.46 61.26 61.90 4540233
20060724 61.95 63.14 61.95 62.89 3025423
20060725 56.49 56.51 52.87 56.45 59075172
20060726 55.90 55.98 53.29 53.33 25340410
20060727 53.14 53.97 52.52 53.81 16015977
20060728 53.85 55.15 53.58 55.04 10145246
20060731 54.72 54.76 54.05 54.18 6274333
20060801 53.98 54.26 53.48 54.10 5077647
20060802 54.06 54.21 53.38 53.53 8149879
20060803 53.33 54.16 53.06 53.93 7263940
20060804 55.02 55.74 53.07 53.26 9255490
20060807 53.89 53.89 52.28 52.29 6044867
20060808 52.48 52.57 51.69 52.04 6720547
20060809 52.41 52.51 51.50 51.82 7324232
20060810 51.49 52.36 51.49 52.26 5285490
20060811 52.45 52.51 51.98 52.29 4506907
20060814 52.82 53.45 52.71 52.91 6411835
20060815 53.61 54.32 53.47 54.25 5710334
20060816 54.81 56.75 54.68 56.71 12921231
20060817 56.51 57.01 56.29 56.63 5455283
20060818 56.63 56.71 55.88 56.18 4566925
20060821 56.02 56.03 55.28 55.30 4037782
20060822 55.50 56.24 55.12 56.07 4145078
20060823 56.26 56.59 55.39 55.73 4030444
20060824 56.19 56.31 55.14 55.32 3458914
20060825 55.32 55.88 55.27 55.77 2600670
20060828 56.05 56.52 55.54 55.74 4030190
20060829 56.10 56.10 55.33 55.59 5346595
20060830 55.80 55.89 55.47 55.75 2728970
20060831 56.03 56.21 54.92 55.36 5816902
20060901 56.03 56.26 55.73 56.18 3422220
20060905 56.49 56.62 55.72 56.16 2946599
20060906 56.14 56.14 55.36 55.56 4677891
20060907 55.40 55.80 55.06 55.10 3021125
20060908 55.16 55.47 54.83 54.98 2786793
20060911 54.70 56.12 54.53 56.07 3832679
20060912 56.31 57.35 55.96 57.35 5602436
20060913 57.28 58.14 56.83 57.69 4261105
20060914 57.53 57.65 56.69 56.71 3386919
20060915 56.71 57.43 56.71 57.31 5629513
20060918 57.33 57.69 57.20 57.39 3136645
20060919 57.64 57.64 56.83 57.06 3477387
20060920 57.53 57.85 57.24 57.39 3374393
20060921 57.53 57.62 56.02 56.12 4685609
20060922 56.13 56.49 55.86 56.03 2961403
20060925 56.90 56.94 55.88 56.75 4269330
20060926 56.95 57.57 56.76 57.47 3538880
20060927 57.20 57.67 56.92 57.22 3274055
20060928 57.22 57.54 56.98 57.32 2855625
20060929 57.43 57.43 56.41 56.86 4003999
20061002 57.25 57.50 56.84 57.22 3232048
20061003 57.29 58.60 56.96 58.18 4226816
20061004 58.09 59.02 57.38 58.87 4447482
20061005 58.71 59.84 58.64 59.61 5585734
20061006 59.24 59.24 58.46 58.70 3377682
20061009 58.38 58.67 58.11 58.48 2546263
20061010 58.48 58.67 58.26 58.39 2702272
20061011 58.01 58.58 57.95 58.26 3321630
20061012 58.60 58.64 58.18 58.30 2682660
20061013 58.28 58.45 57.94 58.01 2758578
20061016 57.76 58.96 57.71 58.58 3613532
20061017 58.19 58.86 57.78 58.25 3891389
20061018 58.48 58.67 56.98 57.23 5692903
20061019 58.47 60.13 58.21 59.47 13458978
20061020 59.41 60.26 58.80 60.14 6344906
20061023 60.07 60.82 59.75 60.10 4048411
20061024 59.91 60.32 59.87 60.11 3284051
20061025 60.02 60.39 59.38 59.81 3257480
20061026 59.76 59.93 59.49 59.63 1995357
20061027 59.58 59.58 59.08 59.17 3010496
20061030 59.18 60.07 59.18 59.99 3537868
20061031 60.07 60.41 59.28 59.55 3817496
20061101 59.98 60.13 58.45 58.64 4189490
20061102 58.59 58.88 58.32 58.48 2441497
20061103 58.78 58.88 57.85 57.85 2737068
20061106 58.28 59.20 58.27 58.96 4329937
20061107 58.96 59.64 58.74 59.52 4583121
20061108 59.43 59.43 58.81 59.22 2520451
20061109 59.10 59.19 58.60 58.79 3908596
20061110 59.07 59.86 58.96 59.72 2772243
20061113 59.72 60.37 59.62 60.27 4729135
20061114 60.37 61.46 60.35 61.34 6767258
20061115 61.25 61.69 61.10 61.57 4420658
20061116 61.58 62.35 61.57 62.10 4159250
20061117 62.44 62.82 62.18 62.54 6636175
20061120 62.54 63.01 62.19 62.66 3479411
20061121 62.66 62.97 62.27 62.85 4935503
20061122 62.90 63.01 62.55 62.75 2654604
20061124 62.83 62.96 62.55 62.61 1290469
20061127 62.55 63.13 62.10 62.16 4709054
20061128 62.06 62.19 61.50 62.05 3653181
20061129 62.13 62.51 61.91 62.40 3587575
20061130 62.04 62.48 61.47 61.88 5273571
20061201 61.88 62.02 60.88 61.39 3744602
20061204 61.50 62.27 61.49 61.97 3752535
20061205 62.14 62.34 61.66 62.09 3472732
20061206 62.09 62.18 61.70 61.97 2378453
20061207 62.33 62.55 61.84 61.95 3564153
20061208 61.79 62.24 61.43 62.03 2690744
20061211 61.98 62.25 61.44 61.76 1918956
20061212 61.58 61.75 60.75 61.07 4331156
20061213 61.39 61.43 60.52 60.76 3060205
20061214 60.55 61.08 60.23 61.02 2702455
20061215 61.02 61.35 60.67 60.89 4221225
20061218 61.08 61.25 60.73 60.91 2248499
20061219 60.64 60.72 60.00 60.16 3628626
20061220 59.48 59.73 59.12 59.38 4896807
20061221 59.54 59.84 58.64 59.20 3738306
20061222 59.08 59.08 58.48 58.66 3715766
20061226 58.46 59.03 58.46 58.94 1730951
20061227 59.36 59.93 59.29 59.66 3463918
20061228 59.64 59.79 59.16 59.53 2424793
20061229 59.38 59.89 59.16 59.54 3466184
20070103 59.92 60.34 59.08 59.54 4980672
20070104 59.76 59.96 59.18 59.63 2903808
20070105 59.59 59.59 58.46 58.88 4536286
20070108 58.89 59.23 58.56 59.07 2965258
20070109 59.54 59.56 58.69 58.83 4183447
20070110 58.57 58.65 58.17 58.47 3645626
20070111 58.47 58.67 58.41 58.49 3854408
20070112 58.49 59.14 58.25 59.12 3812475
20070116 59.40 59.84 59.25 59.46 4650374
20070117 59.52 59.73 59.31 59.56 3447296
20070118 59.66 59.88 59.26 59.41 3646381
20070119 59.80 59.80 59.36 59.58 5341822
20070122 59.60 59.69 58.54 58.99 5002457
20070123 59.00 59.00 58.31 58.46 3403474
20070124 58.69 59.42 58.46 59.12 4384170
20070125 59.12 59.12 58.31 58.46 3408133
20070126 58.61 58.61 57.34 57.57 5951420
20070129 57.57 58.62 57.55 58.49 4958132
20070130 56.52 57.73 55.89 57.73 16364831
20070131 57.42 57.66 56.78 57.40 7654668
20070201 57.85 58.56 57.76 58.48 5661166
20070202 58.42 59.15 58.37 58.90 6938413
20070205 58.91 59.03 58.49 58.51 3464799
20070206 58.53 58.77 58.50 58.71 2845505
20070207 58.89 58.89 58.34 58.70 3099116
20070208 58.70 58.71 58.14 58.23 2957325
20070209 58.86 58.96 58.19 58.42 4500272
20070212 58.73 58.84 58.51 58.66 3320238
20070213 58.69 59.12 58.42 59.08 4555049
20070214 59.17 59.81 59.17 59.58 5763416
20070215 59.90 60.05 59.41 59.48 4681689
20070216 59.26 59.58 58.96 59.13 4069243
20070220 59.10 59.29 58.86 59.02 3193336
20070221 58.91 59.18 58.66 58.94 3620458
20070222 58.91 59.24 58.51 58.62 3456796
20070223 58.62 58.62 58.10 58.57 4814296
20070226 58.68 58.89 58.05 58.13 4803903
20070227 57.98 57.98 55.90 56.09 7865257
20070228 56.22 56.64 55.85 56.05 9893054
20070301 55.42 56.14 54.83 56.00 6226892
20070302 55.86 55.98 55.37 55.48 4604053
20070305 55.32 55.99 54.90 55.66 9600542
20070306 55.90 56.09 55.44 55.83 6011515
20070307 55.83 56.18 55.73 55.90 5039815
20070308 55.97 56.30 55.70 55.80 3970194
20070309 56.66 56.69 56.20 56.41 3846102
20070312 56.60 57.01 56.40 56.82 4055594
20070313 56.30 56.68 55.71 55.83 5208986
20070314 56.00 56.16 54.90 56.09 6322559
20070315 56.14 56.41 55.37 55.43 5439139
20070316 55.66 55.76 54.95 55.31 7595035
20070319 55.62 55.78 55.16 55.49 4375153
20070320 55.33 56.21 55.31 56.10 3555469
20070321 55.66 56.96 55.37 56.92 6699969
20070322 56.47 57.00 56.36 56.77 4184319
20070323 56.80 57.20 56.53 57.08 3911341
20070326 56.90 56.98 56.30 56.95 3483718
20070327 56.72 56.83 56.41 56.62 2704731
20070328 56.38 56.62 55.93 56.22 3933881
20070329 57.09 57.09 55.60 56.03 4244048
20070330 56.03 56.49 55.57 55.98 4028171
20070402 55.97 56.01 55.53 55.79 4071747
20070403 55.90 56.23 55.70 55.87 4761829
20070404 55.74 55.89 55.56 55.81 4105306
20070405 55.70 56.21 55.62 56.11 4775728
20070409 56.09 56.69 55.90 55.97 3417853
20070410 55.96 56.62 55.90 56.53 4078634
20070411 56.40 56.51 56.05 56.28 4322686
20070412 56.13 56.38 55.75 56.21 3656896
20070413 56.55 56.55 55.67 56.15 3354743
20070416 56.23 56.84 56.05 56.76 3711367
20070417 56.90 57.40 56.59 57.21 3459551
20070418 56.82 57.16 56.77 57.02 3491732
20070419 57.30 57.54 56.70 57.49 4052088
20070420 57.49 58.46 57.49 58.15 6956918
20070423 58.02 58.30 57.42 57.45 3224640
20070424 57.35 57.62 57.05 57.44 4360377
20070425 57.08 58.34 56.79 58.30 5523536
20070426 57.82 58.10 57.22 57.43 6494359
20070427 57.40 57.42 56.77 57.10 4878408
20070430 57.01 57.12 56.20 56.25 5538563
20070501 56.38 56.45 55.67 55.85 6662779
20070502 55.90 56.60 55.90 56.49 5652762
20070503 56.68 57.02 56.43 56.61 4112193
20070504 56.69 56.97 56.56 56.77 3161655
20070507 56.97 57.08 56.50 56.52 2728397
20070508 56.40 56.61 56.10 56.57 3429999
20070509 56.57 56.78 56.37 56.62 3574252
20070510 56.30 56.75 55.70 55.77 6012767
20070511 55.89 57.04 55.84 56.92 5488600
20070514 56.74 57.04 56.25 56.45 3227395
20070515 56.54 56.92 56.22 56.29 4640993
20070516 56.38 56.99 56.13 56.97 3672173
20070517 56.97 56.97 56.31 56.35 3436943
20070518 56.43 56.52 56.23 56.27 4187568
20070521 56.25 56.63 56.15 56.48 4158191
20070522 56.63 56.63 56.16 56.31 3534786
20070523 56.31 56.59 56.11 56.22 4346034
20070524 56.43 56.96 56.32 56.76 5404129
20070525 56.82 57.23 56.78 57.10 3635741
20070529 57.12 57.44 56.96 57.31 3617815
20070530 57.17 57.49 56.96 57.49 3795077
20070531 57.49 58.00 57.32 57.82 4147859
20070601 57.92 58.22 57.82 58.13 4383254
20070604 58.13 58.13 57.67 58.06 2845157
20070605 58.24 58.24 57.54 57.61 4241469
20070606 57.54 57.54 57.04 57.53 4244581
20070607 57.53 58.08 56.98 57.24 7310693
20070608 57.24 58.19 57.24 58.10 5214295
20070611 57.90 58.55 57.64 58.23 4468524
20070612 57.88 58.16 57.20 57.24 4544458
20070613 57.56 58.05 57.00 57.95 4276573
20070614 57.95 59.48 57.95 59.41 8182190
20070615 59.66 59.83 59.45 59.49 6798326
20070618 59.45 59.56 58.84 58.90 4413503
20070619 58.64 58.80 58.21 58.64 4608691
20070620 58.03 59.52 58.03 58.57 5116203
20070621 58.72 59.12 58.37 58.94 3463582
20070622 58.64 58.72 58.11 58.52 4512840
20070625 58.39 59.37 58.39 58.88 4919397
20070626 58.99 59.25 58.51 58.76 3722504
20070627 58.31 59.17 58.23 59.09 4397569
20070628 59.31 59.37 58.73 59.14 3278478
20070629 59.11 59.23 58.30 58.64 5473964
20070702 59.03 59.33 58.55 58.91 3813501
20070703 58.92 59.03 58.68 58.80 1798389
20070705 58.72 59.29 58.40 59.25 3728106
20070706 59.25 59.32 58.95 59.21 2895323
20070709 59.29 59.90 59.11 59.77 4738152
20070710 59.22 59.85 59.15 59.48 5605914
20070711 59.30 59.84 59.11 59.71 2769223
20070712 59.25 60.10 59.08 60.06 3643209
20070713 59.91 60.59 59.72 60.37 5528362
20070716 61.04 61.05 60.06 60.68 4621014
20070717 60.46 60.97 60.10 60.67 3805409
20070718 60.71 60.96 59.96 60.41 5228859
20070719 60.46 61.04 60.33 60.92 4466657
20070720 60.75 60.75 60.05 60.26 6341602
20070723 60.23 60.69 59.68 59.88 5464876
20070724 59.49 61.17 59.49 59.99 8715096
20070725 60.64 62.98 60.18 61.22 7099447
20070726 60.73 61.48 60.43 60.81 10215102
20070727 60.81 61.77 60.66 60.79 9464975
20070730 60.79 61.86 60.65 61.71 8259618
20070731 61.86 61.98 60.76 60.83 8805221
20070801 60.66 61.91 60.38 61.80 8500490
20070802 61.82 62.18 61.07 61.52 6913845
20070803 61.41 61.78 60.35 60.39 7374676
20070806 60.60 62.52 60.53 62.52 8783063
20070807 61.86 63.06 61.86 62.45 9291821
20070808 62.31 63.15 61.94 62.96 7103306
20070809 62.26 63.46 62.18 62.74 9255472
20070810 61.73 62.67 61.31 61.66 12627435
20070813 61.70 62.37 61.46 61.62 5768737
20070814 61.71 61.78 60.79 60.82 6237535
20070815 60.82 60.85 59.50 59.63 8314390
20070816 58.64 60.66 58.54 60.11 11163529
20070817 61.11 61.68 60.27 61.31 9471821
20070820 61.16 61.63 60.70 61.00 4570724
20070821 60.73 61.33 60.39 60.67 4055244
20070822 60.86 61.25 60.64 61.09 4150224
20070823 61.28 61.57 60.80 61.39 4550806
20070824 61.29 61.97 61.27 61.88 4647280
20070827 61.56 61.94 61.14 61.39 3471300
20070828 61.14 61.66 60.49 60.52 4900102
20070829 60.71 61.17 60.47 61.12 4306324
20070830 60.66 61.15 60.27 60.64 4264374
20070831 60.98 61.20 60.45 60.94 3979435
20070904 60.68 61.31 60.35 61.17 3745907
20070905 60.88 61.02 60.29 60.54 4971057
20070906 60.83 60.90 59.92 60.66 3440565
20070907 60.10 60.31 59.47 59.88 6420763
20070910 60.09 60.26 59.25 59.61 4151851
20070911 59.63 60.13 59.22 59.90 5617502
20070912 59.85 60.42 59.69 59.92 3788905
20070913 60.14 60.66 59.86 60.09 3885088
20070914 59.86 60.35 59.42 60.09 3688884
20070917 60.01 60.50 59.87 60.05 2456326
20070918 60.45 61.33 59.87 61.22 5165180
20070919 61.72 61.73 60.85 61.37 4842217
20070920 60.89 61.17 60.63 60.81 5027652
20070921 60.85 61.64 60.81 61.19 5351234
20070924 61.12 61.57 60.84 60.96 3486243
20070925 60.73 61.18 60.23 60.91 4517769
20070926 60.96 61.18 60.21 60.46 4906216
20070927 60.71 60.82 60.16 60.44 4764107
20070928 60.71 60.85 60.44 60.67 4045022
20071001 61.02 61.82 61.02 61.31 5191052
20071002 61.22 61.63 60.89 61.11 3661651
20071003 61.16 61.55 60.77 61.06 2818654
20071004 61.09 61.24 60.97 61.07 2254057
20071005 61.40 62.10 61.16 61.73 3678238
20071008 61.69 61.95 61.48 61.76 1672996
20071009 61.75 62.20 61.51 62.11 3469779
20071010 61.97 62.11 61.40 61.66 4017665
20071011 61.72 62.82 61.47 61.81 4077207
20071012 61.81 62.11 61.52 61.90 3235325
20071015 61.86 62.09 61.53 61.83 3311207
20071016 61.80 61.84 61.10 61.24 3792618
20071017 61.58 61.68 61.01 61.40 3444898
20071018 61.36 61.73 61.10 61.41 3774545
20071019 61.00 61.35 60.58 60.61 6379913
20071022 60.32 61.07 60.07 60.66 6515337
20071023 61.72 61.77 60.30 61.10 5314593
20071024 60.87 61.31 59.78 60.96 5477374
20071025 61.10 61.27 60.05 60.56 3689874
20071026 60.73 60.85 60.10 60.56 3469160
20071029 60.25 60.94 60.10 60.67 2618860
20071030 60.59 60.81 60.03 60.39 2743267
20071031 60.62 61.08 60.34 60.67 4631902
20071101 60.37 60.67 59.29 59.45 4932088
20071102 59.54 60.24 59.34 59.80 4605163
20071105 59.08 60.53 59.08 60.17 4075474
20071106 60.12 60.43 59.29 59.97 5805288
20071107 59.38 59.75 57.87 57.91 6893633
20071108 57.96 58.53 57.40 58.21 8382184
20071109 57.56 58.10 57.06 57.12 6475972
20071112 57.47 59.51 57.28 58.69 7018411
20071113 59.06 59.84 58.60 59.78 5453978
20071114 60.02 60.16 59.12 59.24 4075227
20071115 59.31 59.86 58.94 59.39 4172749
20071116 57.69 58.74 57.60 58.51 8347345
20071119 58.02 58.69 57.57 58.47 6652792
20071120 58.44 59.21 57.80 58.21 6721594
20071121 57.69 58.23 56.87 56.99 7579455
20071123 57.25 57.64 57.18 57.62 2125452
20071126 57.67 58.48 56.93 57.17 5790501
20071127 57.35 58.13 57.28 58.04 5552589
20071128 58.36 59.90 58.00 59.77 6947690
20071129 59.47 59.85 59.14 59.56 4055824
20071130 60.05 60.38 59.57 59.86 5548281
20071203 59.31 59.86 59.04 59.23 4900270
20071204 58.99 59.51 58.63 59.01 3108608
20071205 59.68 59.75 59.19 59.59 2857650
20071206 60.12 60.12 59.31 59.99 2906389
20071207 59.98 60.78 59.98 60.26 4223335
20071210 60.55 61.29 60.25 61.05 5639975
20071211 61.27 61.58 60.03 60.15 6565283
20071212 61.60 61.60 59.51 60.16 6998029
20071213 59.74 60.12 59.22 60.06 6101029
20071214 59.39 59.60 58.98 58.99 4802299
20071217 58.62 59.23 58.22 58.52 6335248
20071218 58.95 59.02 58.33 58.89 4653127
20071219 58.78 58.95 57.82 57.93 5284523
20071220 57.46 58.21 57.08 58.17 5910749
20071221 58.47 59.56 58.47 58.82 8738244
20071224 58.91 59.80 58.58 59.69 1912649
20071226 59.45 59.72 58.90 59.47 3146639
20071227 59.46 59.47 58.38 58.42 3407444
20071228 58.70 58.93 57.90 58.14 3520061
20071231 57.84 57.95 57.37 57.46 4085240
20080102 57.32 57.32 55.94 56.19 8007647
20080103 56.26 56.78 56.00 56.25 4729313
20080104 55.66 56.13 55.09 55.26 6770948
20080107 55.48 55.89 54.70 55.12 8059217
20080108 55.16 55.40 54.00 54.17 6719747
20080109 54.10 54.57 53.41 54.20 6269524
20080110 55.88 57.27 55.50 56.60 15416144
20080111 56.51 57.32 56.26 56.54 8936524
20080114 56.88 56.92 56.30 56.81 6515682
20080115 56.22 56.71 55.69 56.03 8215035
20080116 55.83 56.47 55.37 55.76 8201496
20080117 55.82 56.18 54.51 54.57 11843282
20080118 54.62 55.40 54.25 54.57 8920524
20080122 52.01 55.22 52.01 54.88 10527444
20080123 54.62 58.48 53.62 58.20 13258691
20080124 57.56 58.33 57.21 57.87 8332206
20080125 58.30 58.41 56.62 56.85 7304619
20080128 56.82 57.78 56.21 57.73 7551762
20080129 57.65 58.47 57.17 57.62 8529132
20080130 56.31 59.64 56.31 58.52 10846219
20080131 58.08 59.73 57.12 59.29 10400672
20080201 59.34 60.08 58.34 59.95 5777454
20080204 59.95 60.08 59.02 59.08 4301613
20080205 58.87 59.29 58.12 58.30 6325156
20080206 58.79 59.00 58.23 58.30 4381491
20080207 58.23 59.33 57.68 58.66 7278259
20080208 58.45 58.63 57.54 57.71 5605585
20080211 57.63 58.70 57.18 58.39 6663054
20080212 58.63 59.56 58.42 59.25 6338328
20080213 59.33 60.29 59.26 60.10 7672822
20080214 60.00 60.25 59.15 59.15 4367469
20080215 59.03 59.42 58.76 59.21 4156734
20080219 59.77 59.77 58.55 59.06 5083945
20080220 58.51 59.58 58.51 59.39 3725601
20080221 59.28 59.69 58.75 58.79 3810727
20080222 58.91 59.11 57.80 58.78 5795039
20080225 59.06 59.41 58.41 59.26 5607298
20080226 59.09 59.58 58.64 59.30 4470574
20080227 58.90 59.69 58.89 59.12 3202737
20080228 58.87 58.93 58.39 58.66 3802654
20080229 58.05 58.39 57.34 57.43 8029592
20080303 57.24 57.89 56.75 57.73 5806659
20080304 57.31 58.23 57.23 58.09 6289650
20080305 57.96 59.15 57.96 59.11 9016612
20080306 58.94 59.40 58.51 58.90 6540013
20080307 58.33 59.31 58.33 58.84 6740474
20080310 58.77 59.15 57.97 58.21 6392999
20080311 58.46 59.57 58.30 59.51 7842340
20080312 58.08 59.49 58.08 58.82 6354106
20080313 57.90 58.60 57.24 57.83 10152479
20080314 57.72 58.05 56.35 56.91 10445160
20080317 56.05 57.46 55.89 56.91 7862276
20080318 57.56 58.79 57.14 58.79 10850242
20080319 58.79 59.29 57.72 57.76 8278610
20080320 57.24 58.73 57.24 58.59 11037616
20080324 58.70 60.27 58.17 59.98 8447516
20080325 60.09 60.29 59.30 59.96 6304449
20080326 59.71 59.84 59.27 59.47 5430075
20080327 59.48 60.05 59.21 59.55 5099356
20080328 59.72 59.94 59.04 59.08 4011310
20080331 59.02 60.00 58.87 59.70 5556663
20080401 59.82 61.12 59.82 61.10 9730641
20080402 61.04 61.39 60.59 60.92 7521039
20080403 60.68 61.10 60.22 60.98 4836151
20080404 61.03 61.24 60.64 60.84 4639358
20080407 60.87 61.01 60.10 60.32 6573036
20080408 60.34 60.39 59.77 59.94 8292308
20080409 58.09 58.55 57.58 57.70 17314424
20080410 57.81 58.66 57.61 58.32 5715050
20080411 57.74 58.85 57.65 57.96 6823888
20080414 57.58 58.15 57.25 57.44 6759310
20080415 57.71 58.43 57.40 58.08 4275617
20080416 58.45 59.65 58.20 59.51 5986939
20080417 59.22 59.38 58.58 59.03 4641315
20080418 59.69 59.96 59.35 59.84 6982765
20080421 59.41 59.72 59.16 59.29 5183381
20080422 58.87 59.11 58.39 58.79 5394239
20080423 58.35 59.60 58.01 58.60 6067173
20080424 58.27 59.80 58.27 59.50 5865366
20080425 59.67 59.82 58.47 59.46 3980122
20080428 59.67 59.78 59.13 59.49 3435977
20080429 59.29 60.05 59.29 59.84 3941718
20080430 60.07 60.21 59.11 59.20 6333191
20080501 59.01 60.50 59.01 60.16 5290155
20080502 60.62 60.62 59.32 59.91 4967019
20080505 59.40 59.59 59.01 59.47 4173245
20080506 59.07 60.01 58.93 59.96 4056320
20080507 60.09 60.09 58.42 58.52 6007976
20080508 58.86 59.11 57.77 58.11 5666494
20080509 57.65 57.89 57.27 57.47 5111953
20080512 57.07 57.79 56.91 57.58 4984632
20080513 57.76 58.16 57.47 57.89 4741362
20080514 58.03 58.90 57.89 58.54 4346066
20080515 58.82 58.82 57.82 58.71 5474582
20080516 58.69 58.69 57.64 58.23 5139744
20080519 58.37 59.12 58.09 58.35 4297603
20080520 58.01 58.34 57.58 57.76 4054526
20080521 57.97 58.26 56.90 57.08 8288686
20080522 57.27 57.41 56.85 57.06 5102310
20080523 56.90 57.17 54.96 55.14 14088140
20080527 55.06 56.42 55.06 56.28 7680872
20080528 57.82 58.40 57.18 58.04 11424502
20080529 58.33 59.16 57.90 58.91 8260246
20080530 58.97 59.01 58.30 58.43 5511166
20080602 58.43 58.73 58.02 58.41 5195895
20080603 58.50 59.03 57.93 58.28 5243538
20080604 58.01 58.54 57.81 58.20 4253485
20080605 58.19 58.60 57.95 58.46 3680309
20080606 57.99 57.99 56.39 56.43 7226925
20080609 56.94 57.33 56.57 57.16 4044924
20080610 56.85 57.78 56.39 57.59 6711845
20080611 56.92 57.10 55.89 56.00 6227878
20080612 56.36 57.24 55.69 56.19 4880502
20080613 56.59 56.89 55.54 56.20 7573189
20080616 55.94 56.32 55.86 56.02 4171081
20080617 56.19 56.21 55.32 55.41 4295902
20080618 53.89 54.67 53.49 54.14 9961785
20080619 54.00 55.19 53.71 54.99 6978014
20080620 54.18 55.19 54.18 54.61 10294922
20080623 55.03 55.04 54.44 54.52 5254719
20080624 52.39 53.25 51.16 51.23 17776956
20080625 51.37 51.47 50.34 50.52 11980784
20080626 50.31 50.54 49.23 49.27 12872877
20080627 49.23 49.73 48.79 49.66 11506054
20080630 49.64 51.12 49.32 50.58 11036308
20080701 49.71 50.19 48.96 49.78 11464366
20080702 49.99 50.16 48.17 48.17 10743278
20080703 48.03 49.38 47.94 48.93 6301045
20080707 49.23 49.78 47.41 47.64 10390573
20080708 48.49 49.74 48.36 49.70 12484561
20080709 49.66 50.19 48.73 48.78 7544141
20080710 48.88 49.28 48.24 48.79 6196400
20080711 48.14 48.49 47.02 47.71 8519852
20080714 48.20 48.36 46.90 47.06 6304205
20080715 46.94 47.43 46.16 46.44 7543169
20080716 46.58 48.72 46.41 48.66 7424304
20080717 48.96 49.40 48.07 49.18 8918012
20080718 49.13 50.21 48.55 50.03 11660165
20080721 50.62 50.62 48.59 48.92 6383812
20080722 48.57 51.18 48.57 51.10 8646374
20080723 51.78 52.30 50.61 52.16 8717717
20080724 52.27 52.37 51.38 51.43 8543795
20080725 51.70 52.16 51.12 51.47 5216435
20080728 51.42 51.62 50.68 50.68 5606695
20080729 51.09 52.47 50.77 52.34 7199579
20080730 52.66 53.36 51.18 51.79 7516795
20080731 51.47 52.26 51.41 51.90 7198364
20080801 51.56 52.00 50.50 51.23 5841021
20080804 51.10 52.04 51.00 51.48 4185180
20080805 51.81 53.83 51.81 53.69 8605415
20080806 53.59 53.59 52.44 52.91 5166968
20080807 52.10 52.84 51.84 52.05 5403604
20080808 52.32 54.32 52.32 54.06 7746867
20080811 53.85 54.58 53.10 53.90 6389038
20080812 53.39 54.01 53.14 53.42 4368339
20080813 53.14 53.49 52.25 53.15 4826539
20080814 52.88 54.37 52.45 53.97 5766153
20080815 54.30 55.01 54.01 54.42 6175131
20080818 54.52 54.64 53.42 53.73 4896788
20080819 53.41 53.58 52.58 52.66 6757179
20080820 52.72 53.29 51.29 51.89 6246109
20080821 51.47 51.69 50.54 51.54 4468099
20080822 51.72 52.82 51.72 52.64 4411384
20080825 52.26 52.64 51.77 52.10 4579962
20080826 51.71 52.17 51.44 52.04 4747574
20080827 52.01 53.04 51.50 52.64 4298194
20080828 52.89 53.93 52.71 53.62 3865225
20080829 53.45 54.00 53.07 53.14 3914217
20080902 53.86 55.51 53.74 53.87 6396186
20080903 53.91 54.54 53.49 54.40 6446265
20080904 54.28 54.65 52.75 53.17 6142173
20080905 52.85 53.09 51.92 52.95 4908308
20080908 53.77 54.91 53.67 54.69 7004129
20080909 54.07 55.47 54.00 54.00 7128662
20080910 55.26 55.91 54.74 55.27 7835192
20080911 54.84 56.56 54.56 56.45 8712714
20080912 56.24 57.22 55.75 56.85 8523019
20080915 55.41 57.40 55.41 56.06 7748550
20080916 54.74 57.21 54.51 57.03 9570447
20080917 55.74 55.91 53.52 54.33 11979650
20080918 54.50 55.67 53.64 55.09 13167419
20080919 55.53 58.01 53.14 56.10 11095371
20080922 55.51 56.02 54.21 54.59 6197199
20080923 54.64 55.66 53.50 53.69 5739613
20080924 53.32 54.25 51.97 52.53 7381227
20080925 52.95 53.48 52.56 52.85 6324749
20080926 51.98 53.70 51.98 53.36 6000867
20080929 52.61 54.01 51.03 52.67 9923652
20080930 52.67 53.90 51.87 52.12 8796219
20081001 51.79 53.40 51.09 52.87 7255970
20081002 52.56 52.56 50.11 50.62 8804063
20081003 51.16 52.52 50.05 50.35 8569598
20081006 49.75 51.17 47.50 49.72 11679661
20081007 50.45 51.07 48.72 49.05 9184781
20081008 47.98 49.87 47.01 47.98 14348912
20081009 48.03 48.81 43.65 43.92 12032867
20081010 41.84 44.25 35.90 42.84 22874466
20081013 44.14 46.80 42.89 46.12 10288562
20081014 47.17 48.57 43.98 45.50 9821564
20081015 44.58 45.06 42.40 42.51 8994603
20081016 43.13 43.40 40.11 42.79 13600026
20081017 41.49 43.62 40.68 41.88 10488514
20081020 42.33 43.85 41.88 43.23 6652734
20081021 42.68 43.53 41.77 42.01 5977457
20081022 41.63 41.63 37.10 38.44 10982664
20081023 39.51 40.32 38.37 39.89 13723593
20081024 37.42 40.11 37.29 38.58 7791027
20081027 38.11 38.77 36.98 37.03 6911936
20081028 38.12 40.52 37.17 40.49 9365909
20081029 40.44 41.73 39.28 39.53 7769306
20081030 40.71 42.60 40.43 42.37 11186840
20081031 42.11 44.46 41.84 43.74 9009566
20081103 43.52 44.56 43.10 43.94 5037306
20081104 44.72 45.81 44.23 45.73 7363126
20081105 45.18 46.26 43.16 43.46 6939087
20081106 43.20 43.71 41.25 41.33 9332845
20081107 41.46 43.47 41.35 43.03 6539061
20081110 44.73 45.59 43.76 44.42 8422741
20081111 43.88 45.34 43.36 44.24 6491275
20081112 43.46 44.19 41.91 42.43 7873445
20081113 43.12 46.17 41.23 46.06 13535874
20081114 45.18 45.99 43.01 44.43 9668857
20081117 43.93 45.62 43.06 44.54 9467672
20081118 44.36 46.11 43.83 45.41 9303327
20081119 45.35 46.28 42.43 42.94 9845283
20081120 42.45 44.27 40.43 41.14 12932198
20081121 41.27 43.80 40.39 43.73 12216208
20081124 44.44 46.37 43.82 45.66 12994276
20081125 46.40 47.27 46.08 47.18 11038161
20081126 46.15 48.23 45.65 47.98 7607964
20081128 47.65 48.27 46.92 48.16 3786758
20081201 46.95 47.53 44.80 44.91 7790849
20081202 45.72 46.36 44.47 46.14 6435539
20081203 45.27 47.65 44.83 47.43 8164154
20081204 46.90 49.03 46.62 47.51 10423003
20081205 46.96 48.48 45.35 48.35 7362522
20081208 49.24 49.73 47.83 49.01 10112374
20081209 45.56 46.77 44.81 45.57 12534851
20081210 45.51 46.21 44.48 45.28 7012541
20081211 44.90 45.05 42.86 43.33 7895269
20081212 42.65 44.05 42.25 43.50 6917809
20081215 43.78 44.24 42.72 43.35 5408082
20081216 42.35 44.33 41.85 44.01 9362773
20081217 43.36 44.39 43.01 43.86 6713993
20081218 44.31 45.47 43.52 44.13 8585542
20081219 45.15 45.36 44.36 44.59 8312112
20081222 44.54 44.76 43.92 44.47 5021022
20081223 44.18 45.05 43.73 44.03 4563989
20081224 44.17 44.31 43.91 44.22 1440832
20081226 44.31 44.54 43.99 44.44 1532573
20081229 44.29 44.44 43.37 44.41 3788791
20081230 44.58 45.41 43.74 45.30 4078728
20081231 45.31 46.53 45.31 46.12 4757400
20090102 46.25 47.14 45.46 46.91 5063364
20090105 46.77 46.84 45.70 46.13 4298214
20090106 46.35 46.99 45.44 46.33 5476260
20090107 45.87 45.98 44.48 44.65 6246195
20090108 44.54 44.90 43.22 43.65 6849871
20090109 43.64 44.09 42.57 42.58 5283807
20090112 42.79 43.06 42.11 42.35 4837658
20090113 42.35 42.46 41.30 41.58 5419206
20090114 41.29 41.29 39.94 40.26 6672488
20090115 40.26 40.61 39.34 40.38 7769677
20090116 40.89 41.03 39.49 40.30 7005843
20090120 40.13 40.18 38.33 38.40 6346788
20090121 39.03 40.05 38.65 39.90 7018641
20090122 39.26 40.38 39.04 39.82 5995969
20090123 39.36 39.95 38.95 39.23 7005484
20090126 39.47 40.05 38.88 39.27 5947288
20090127 39.57 39.80 38.82 39.39 4622359
20090128 39.66 39.85 38.50 39.17 7805441
20090129 38.78 39.10 37.32 37.49 7636072
20090130 37.66 38.30 35.31 35.52 13254669
20090202 35.27 35.91 34.61 35.47 9012553
20090203 35.70 38.10 35.45 37.62 15085192
20090204 38.12 38.31 37.26 37.65 8812803
20090205 37.43 38.67 37.14 38.38 8245848
20090206 38.36 39.63 38.31 39.35 7038258
20090209 39.82 39.82 38.83 39.51 5705315
20090210 39.24 39.51 37.05 37.39 8593676
20090211 37.67 37.99 37.04 37.87 6490919
20090212 37.07 37.58 36.19 37.54 7643129
20090213 37.49 38.36 37.35 37.49 4821391
20090217 36.70 36.70 35.27 35.91 7743243
20090218 36.10 36.23 35.32 35.72 7127487
20090219 36.31 36.82 35.73 36.27 7292205
20090220 36.10 36.76 35.28 36.16 8577853
20090223 36.48 36.76 34.49 34.58 6598194
20090224 34.81 36.67 34.68 36.48 8270377
20090225 35.99 36.23 35.13 35.51 8843907
20090226 35.95 36.14 34.69 34.80 6771105
20090227 34.18 35.28 33.34 34.79 9920428
20090302 34.21 34.53 32.53 32.89 10654442
20090303 33.28 33.43 32.30 32.52 7756378
20090304 32.96 34.78 32.72 34.39 10443067
20090305 33.86 33.86 32.93 33.77 15895267
20090306 34.03 34.86 32.48 33.27 11241819
20090309 32.98 33.28 32.10 32.36 8793134
20090310 32.95 34.97 32.78 34.83 11841149
20090311 35.06 36.43 34.72 36.09 11504558
20090312 35.95 36.62 35.28 36.56 7838514
20090313 36.86 36.92 35.98 36.41 6593223
20090316 36.81 38.57 36.80 37.79 11014821
20090317 37.75 39.10 37.34 39.07 7631636
20090318 38.59 40.00 37.64 39.31 10157486
20090319 39.66 39.88 38.71 38.86 8523767
20090320 38.91 39.20 37.67 37.78 10600119
20090323 38.33 40.25 38.05 40.17 7578970
20090324 40.04 40.95 39.60 39.92 7072782
20090325 40.30 41.56 39.65 40.62 10897299
20090326 40.78 42.70 40.78 42.64 10778593
20090327 42.54 43.08 41.95 42.34 9909185
20090330 41.55 41.77 40.57 41.07 7577431
20090331 41.37 42.18 40.39 41.59 9407968
20090401 41.14 42.53 41.14 42.31 7391857
20090402 43.12 45.31 42.68 44.25 12833878
20090403 43.88 44.63 43.73 44.57 8037107
20090406 44.08 44.55 43.57 44.43 6686129
20090407 43.76 43.89 43.11 43.33 6114611
20090408 43.59 44.16 43.02 44.11 4978914
20090409 44.88 45.87 44.53 45.20 7755668
20090413 44.73 45.58 44.57 45.15 4221822
20090414 44.74 45.61 44.38 45.15 5550787
20090415 44.84 45.89 44.80 45.84 5721449
20090416 46.11 47.43 45.46 47.25 6928630
20090417 47.22 47.43 45.47 46.18 9820303
20090420 45.50 45.50 44.52 44.92 7050059
20090421 44.60 47.00 44.57 46.77 7389371
20090422 46.26 48.37 46.02 46.26 9036227
20090423 44.70 45.39 42.76 45.06 14956742
20090424 44.79 45.66 44.38 45.02 7166871
20090427 44.43 44.43 43.01 43.27 6910878
20090428 43.07 43.65 42.77 43.13 5167802
20090429 43.35 44.29 43.29 43.76 5274437
20090430 44.26 44.71 43.95 44.22 5884774
20090501 44.02 44.44 43.27 43.65 4468821
20090504 43.78 45.86 43.42 45.73 5896254
20090505 45.64 46.61 45.64 46.60 5561202
20090506 46.90 47.17 46.13 47.17 5769736
20090507 47.47 48.09 46.67 47.17 9133630
20090508 47.76 48.91 47.65 48.69 8327304
20090511 47.84 48.04 46.97 47.17 5267927
20090512 47.33 47.52 45.51 46.17 7893429
20090513 45.48 45.48 43.88 44.28 8059949
20090514 44.58 45.14 44.21 44.54 5147954
20090515 44.36 45.60 44.15 44.31 6271318
20090518 44.36 45.31 44.36 45.00 5988424
20090519 45.08 45.51 44.11 44.16 6828777
20090520 44.75 45.29 44.13 44.20 6023155
20090521 43.86 43.86 42.05 42.18 8367977
20090522 42.43 42.84 41.41 42.31 7150275
20090526 41.95 43.81 41.89 43.58 5752229
20090527 43.66 43.88 42.25 42.40 5265289
20090528 42.53 43.01 41.63 41.77 6957728
20090529 41.91 43.58 41.88 43.58 6995627
20090601 44.49 45.17 43.90 44.79 7935715
20090602 44.63 46.12 44.23 44.79 6021278
20090603 44.08 44.33 43.15 43.48 7639209
20090604 43.55 43.83 42.83 43.47 5477782
20090605 44.23 44.55 43.64 43.91 4720385
20090608 43.73 44.10 42.78 43.83 4958106
20090609 43.77 44.47 43.51 44.22 3595847
20090610 44.47 44.60 43.29 44.02 5512748
20090611 43.99 44.59 43.93 44.13 4332711
20090612 43.98 44.10 42.68 43.06 6578384
20090615 42.54 42.61 41.51 41.76 7411932
20090616 42.00 42.27 41.23 41.28 4972069
20090617 40.88 41.42 40.51 41.01 7455345
20090618 41.13 41.50 40.62 41.16 4408040
20090619 41.53 41.54 40.64 41.03 7531965
20090622 40.84 40.88 39.55 39.92 8410804
20090623 40.23 40.70 40.01 40.23 6783016
20090624 40.62 41.33 40.38 40.60 5510753
20090625 40.37 42.14 40.37 42.08 5921308
20090626 41.85 42.70 41.76 42.49 6504698
20090629 42.56 43.35 42.10 42.89 4799000
20090630 42.83 43.24 42.19 42.60 5328650
20090701 42.57 43.67 42.57 43.34 4345265
20090702 42.72 42.84 41.42 41.42 5194770
20090706 41.12 41.91 41.03 41.88 5163677
20090707 41.87 41.91 40.56 40.67 5367487
20090708 40.92 41.10 39.87 40.81 8834852
20090709 41.10 41.41 40.74 40.93 4667819
20090710 40.59 41.57 40.51 41.39 4439133
20090713 41.40 42.14 40.83 42.12 4493225
20090714 41.85 42.33 41.51 42.26 4176890
20090715 42.73 43.16 42.37 43.06 5276787
20090716 43.01 45.52 42.86 45.11 9159987
20090717 44.81 45.11 44.24 44.46 6063284
20090720 44.60 45.10 44.46 44.96 4558111
20090721 45.08 45.40 44.07 44.56 4421181
20090722 44.23 45.63 44.23 44.57 5952637
20090723 43.64 46.02 43.29 45.60 9073042
20090724 45.44 45.77 44.84 45.51 4017666
20090727 45.54 46.24 45.23 46.19 4194490
20090728 45.85 45.94 45.01 45.58 4038669
20090729 45.37 45.66 44.82 45.12 4599765
20090730 45.72 46.06 45.21 45.70 5075441
20090731 45.72 46.02 45.49 45.79 4041133
20090803 46.21 46.55 45.32 46.35 4075160
20090804 46.17 46.52 45.78 46.09 3166753
20090805 46.25 46.28 45.12 45.75 3829930
20090806 45.83 45.94 45.19 45.37 3305678
20090807 45.77 46.45 45.64 46.12 4547199
20090810 45.83 46.08 45.54 45.78 2716773
20090811 45.74 45.98 45.26 45.73 3387343
20090812 45.77 46.91 45.37 46.47 4678379
20090813 46.70 46.85 45.79 46.12 4226405
20090814 46.16 46.35 45.18 45.62 3973196
20090817 45.25 45.34 44.26 44.41 4950948
20090818 44.47 44.97 44.23 44.82 4011682
20090819 44.41 45.49 44.41 44.98 4036088
20090820 45.28 45.48 44.90 45.36 3716657
20090821 45.74 46.18 45.56 46.09 6000188
20090824 46.07 46.37 45.76 46.01 2983982
20090825 46.22 46.86 46.12 46.74 4846382
20090826 46.68 46.81 46.11 46.43 3858585
20090827 46.25 46.72 45.69 46.37 3374284
20090828 46.59 46.85 45.87 46.17 3564724
20090831 45.95 46.14 45.46 45.95 4041579
20090901 45.89 46.62 45.07 45.20 4768321
20090902 45.08 45.57 44.75 45.34 4423040
20090903 45.46 45.70 44.84 45.41 4675370
20090904 45.49 46.30 45.34 46.25 3391036
20090908 46.33 46.68 45.88 46.50 4323109
20090909 47.41 47.91 47.07 47.65 7722637
20090910 47.85 48.62 47.74 48.39 6731001
20090911 49.72 50.65 49.40 50.54 14322529
20090914 50.32 50.95 50.05 50.88 5463536
20090915 50.96 51.15 50.60 50.97 5456789
20090916 51.26 51.26 50.44 50.89 5222258
20090917 50.46 51.22 50.11 50.58 4802174
20090918 50.73 50.95 50.29 50.52 5893625
20090921 50.40 50.60 49.78 50.30 3423842
20090922 50.67 50.67 50.11 50.40 4210613
20090923 50.41 51.08 49.99 50.06 3639876
20090924 50.03 50.37 49.47 49.90 4148258
20090925 49.86 49.95 48.41 48.83 4673043
20090928 49.05 49.79 48.75 49.54 3175119
20090929 49.72 49.75 48.72 48.81 3697578
20090930 48.90 49.08 47.96 48.54 6182600
20091001 48.46 48.67 47.35 47.45 5971337
20091002 47.09 47.68 46.93 47.23 5437361
20091005 47.31 47.89 46.91 47.80 4121152
20091006 48.01 48.56 47.57 47.78 4756339
20091007 47.71 47.97 47.41 47.82 2733397
20091008 47.92 48.72 47.90 48.42 8149701
20091009 48.39 48.53 47.83 48.11 3838808
20091012 48.18 48.51 47.77 48.08 2535163
20091013 48.09 48.09 47.39 47.90 3996790
20091014 48.23 49.24 48.17 49.18 5665958
20091015 49.06 49.68 48.74 49.61 4913856
20091016 49.13 49.31 48.74 49.10 5234357
20091019 49.25 49.65 49.10 49.53 3186287
20091020 49.68 49.78 49.08 49.62 3875104
20091021 49.42 50.09 48.73 49.08 5180843
20091022 48.96 49.33 47.97 49.08 6431440
20091023 49.07 49.07 47.54 47.88 7056156
20091026 47.85 48.46 46.64 46.86 10314338
20091027 46.93 47.10 46.42 46.85 6812319
20091028 46.76 47.35 46.62 46.74 5544156
20091029 46.94 47.42 46.68 47.23 3793205
20091030 46.94 47.18 46.07 46.14 6371993
20091102 46.22 46.57 45.70 46.43 4890007
20091103 46.47 46.90 46.30 46.59 4966555
20091104 46.97 47.29 45.96 45.99 4785771
20091105 46.12 46.89 46.11 46.81 3436872
20091106 46.75 47.30 46.46 47.16 3811353
20091109 47.36 48.41 47.28 48.31 5933761
20091110 48.25 49.07 48.15 48.87 5904444
20091111 49.19 50.27 49.01 49.92 7079889
20091112 50.24 50.24 49.02 49.23 6153621
20091113 49.40 49.41 48.99 49.11 5133654
20091116 49.43 50.44 49.38 50.02 4887666
20091117 49.78 49.93 49.29 49.44 4324007
20091118 49.39 49.79 49.02 49.70 4973549
20091119 49.36 49.61 48.95 49.52 4595621
20091120 49.23 49.93 49.23 49.82 4879932
20091123 50.24 50.94 50.09 50.38 4682888
20091124 50.42 50.61 49.97 50.18 4183640
20091125 50.26 50.64 50.19 50.42 3468417
20091127 49.49 50.01 48.95 49.75 2404124
20091130 49.60 50.22 49.38 49.79 4988324
20091201 50.16 50.38 49.98 50.14 4615822
20091202 50.18 50.46 49.96 50.16 4687275
20091203 50.15 50.37 49.82 49.87 6128572
20091204 50.50 50.68 49.67 50.13 5747065
20091207 50.22 50.22 49.90 50.13 5029995
20091208 50.82 50.82 49.78 50.02 7380789
20091209 50.26 50.40 49.73 50.04 4755496
20091210 50.32 50.62 49.60 49.93 5739331
20091211 50.12 50.88 49.95 50.25 5736792
20091214 50.65 51.11 50.44 51.10 4172789
20091215 51.00 51.68 50.87 51.33 5406076
20091216 51.42 51.76 51.00 51.11 5138272
20091217 50.44 50.66 49.79 50.44 4791395
20091218 50.70 50.88 49.97 50.23 6503037
20091221 50.33 50.83 50.33 50.78 3685431
20091222 50.96 51.17 50.63 50.75 3607745
20091223 50.58 50.88 50.12 50.25 3078715
20091224 50.41 50.55 50.28 50.35 790486
20091228 50.56 50.56 50.01 50.21 2064405
20091229 50.24 50.85 50.24 50.72 2974479
20091230 50.45 50.71 50.12 50.40 2997681
20091231 50.24 50.26 49.65 49.70 2721334
20100104 50.40 50.96 50.23 50.40 4498657
20100105 50.46 51.11 50.35 50.49 6887082
20100106 50.43 50.48 50.08 50.12 6660718
20100107 50.21 50.21 49.54 49.73 6633938
20100108 51.78 52.96 51.56 52.13 15905866
20100111 52.45 54.91 52.41 54.42 15866157
20100112 54.16 54.53 53.80 54.06 6536397
20100113 54.69 54.77 53.65 53.77 6721205
20100114 53.59 54.02 53.56 53.88 5423045
20100115 53.88 54.06 53.47 53.65 7002515
20100119 53.72 54.39 53.71 53.93 4069015
20100120 53.85 53.89 52.56 52.98 6073048
20100121 52.91 53.12 51.57 51.72 7323304
20100122 51.54 51.59 50.77 50.90 6491147
20100125 51.21 51.56 50.47 50.90 4063821
20100126 50.67 51.29 50.15 50.80 3792899
20100127 50.81 51.55 50.35 51.41 6057119
20100128 51.55 51.67 50.30 51.08 6593074
20100129 51.22 51.80 49.99 50.05 7578411
20100201 50.20 50.70 49.77 50.58 7308182
20100202 51.75 51.93 50.51 50.78 9054338
20100203 50.88 51.37 50.46 51.00 5477760
20100204 50.62 50.79 49.59 49.63 8380324
20100205 49.54 50.01 48.71 49.55 6694425
20100208 49.53 49.73 48.94 49.05 4022957
20100209 49.68 50.40 49.29 49.73 6063698
20100210 49.77 49.77 49.01 49.44 5429971
20100211 49.62 49.92 49.23 49.54 7609989
20100212 49.14 49.28 48.71 49.05 7038836
20100216 49.74 50.22 49.33 50.08 5798763
20100217 50.23 50.31 49.91 50.23 5139115
20100218 50.06 50.32 49.73 49.94 4959950
20100219 49.75 50.80 49.60 50.50 5593725
20100222 50.72 50.85 50.37 50.62 3338650
20100223 50.62 51.12 50.23 51.01 6436659
20100224 51.04 51.49 50.89 51.33 5435968
20100225 50.65 51.03 50.18 51.03 5084622
20100226 51.03 51.49 50.58 51.31 4459204
20100301 51.36 52.01 51.30 51.41 4515873
20100302 51.69 52.05 51.55 51.68 7218001
20100303 52.36 52.41 51.65 51.69 6957325
20100304 51.82 52.13 51.46 51.71 5003339
20100305 52.03 52.16 51.73 51.96 6182508
20100308 52.12 52.31 51.94 52.24 4667104
20100309 52.13 52.79 51.91 52.66 6263332
20100310 52.61 53.31 52.48 53.05 7223267
20100311 52.93 54.58 52.80 54.57 11853050
20100312 54.59 54.62 54.16 54.44 6730192
20100315 54.36 54.86 54.17 54.77 5653027
20100316 54.82 54.99 54.42 54.58 6671004
20100317 54.59 55.22 54.59 54.93 6607237
20100318 55.00 56.33 54.59 56.27 8871470
20100319 56.19 56.72 55.92 56.19 9131689
20100322 55.91 56.47 55.77 55.87 4384218
20100323 55.97 56.52 55.64 56.45 4663326
20100324 56.38 56.43 55.50 55.70 4725605
20100325 55.94 56.33 55.50 55.60 4716675
20100326 55.66 56.14 55.42 55.62 3326859
20100329 55.73 56.40 55.66 56.02 3693317
20100330 56.17 56.73 56.04 56.37 3998985
20100331 56.22 56.43 55.78 56.26 3638136
20100401 56.52 56.72 55.65 56.03 4091487
20100405 56.27 56.45 55.91 56.06 4381585
20100406 55.87 56.30 55.70 56.10 4056112
20100407 55.92 55.99 55.25 55.62 5537056
20100408 55.59 56.24 55.06 56.14 4945182
20100409 56.15 56.43 55.90 56.29 3194860
20100412 56.61 56.77 56.48 56.57 4221882
20100413 56.24 56.93 56.11 56.67 5487829
20100414 56.69 57.23 56.58 57.17 6982167
20100415 59.83 60.92 59.73 60.18 17467610
20100416 60.18 60.74 59.40 59.58 9748749
20100419 59.49 59.88 59.16 59.65 5731562
20100420 60.10 60.32 59.06 59.45 5978958
20100421 59.62 60.16 59.47 59.50 4454396
20100422 59.34 59.71 58.65 59.62 5342092
20100423 59.78 60.18 59.18 60.15 4887597
20100426 60.24 60.66 59.81 59.85 7321608
20100427 59.76 59.81 57.41 57.84 9311540
20100428 58.46 59.73 58.19 59.67 8805185
20100429 60.01 61.10 59.88 60.88 6683941
20100430 60.93 61.42 60.24 60.39 8043419
20100503 60.70 61.92 60.40 61.76 6210327
20100504 61.13 61.13 59.49 60.22 7188579
20100505 59.34 59.65 58.23 58.68 9598433
20100506 58.38 58.91 53.50 56.78 12764101
20100507 56.47 56.89 55.00 55.84 9934783
20100510 57.65 59.31 57.41 58.94 9090589
20100511 58.42 59.43 58.10 58.52 5656805
20100512 58.78 60.00 58.46 59.60 4790402
20100513 59.58 59.80 58.67 58.75 4077628
20100514 58.30 58.65 57.33 57.83 5294038
20100517 57.97 58.47 56.72 57.65 5551327
20100518 58.18 58.61 57.06 57.43 4868596
20100519 56.92 57.59 56.41 57.29 6030319
20100520 56.40 57.10 55.61 55.79 8206873
20100521 55.00 55.81 54.09 54.87 14861711
20100524 54.58 55.41 54.21 54.22 7511863
20100525 52.99 54.58 52.36 54.51 8444151
20100526 54.97 55.39 54.15 54.50 6665867
20100527 55.48 55.96 54.66 55.91 5526769
20100528 55.63 55.77 54.56 55.20 4862456
20100601 54.63 54.98 53.74 53.80 6146855
20100602 54.15 55.10 53.58 55.05 5289717
20100603 55.19 55.72 54.76 55.42 4115374
20100604 54.37 54.57 52.85 53.27 5896615
20100607 53.27 53.28 51.30 51.41 8023485
20100608 51.38 51.97 50.58 51.87 8440968
20100609 52.08 52.76 51.35 51.56 6162999
20100610 52.60 53.65 52.33 53.51 7180559
20100611 53.15 53.96 52.90 53.83 5015261
20100614 54.27 54.98 53.68 53.72 4403702
20100615 54.18 55.20 54.00 55.11 5496981
20100616 54.81 55.84 54.71 54.89 9995617
20100617 55.34 55.34 54.00 54.71 6365147
20100618 54.76 55.00 54.53 54.97 5798383
20100621 55.44 55.80 54.39 54.68 5770415
20100622 54.62 54.79 52.87 53.13 7370882
20100623 53.13 53.56 52.46 53.11 3982239
20100624 52.92 53.67 52.58 52.85 5233894
20100625 52.90 53.13 52.33 53.08 4956708
20100628 53.08 53.28 52.34 52.45 2925455
20100629 51.89 51.89 50.16 50.61 6909740
20100630 50.43 51.24 49.87 50.04 5348042
20100701 50.54 51.14 50.02 51.01 7169417
20100702 51.01 51.23 49.67 49.92 5264364
20100706 50.43 51.21 49.79 50.31 5399773
20100707 50.38 52.44 50.38 52.31 7245023
20100708 52.62 53.11 52.12 52.74 4687027
20100709 52.77 53.03 52.38 52.83 3069732
20100712 53.12 53.21 52.28 52.79 4041928
20100713 53.38 54.22 53.35 53.92 5824988
20100714 53.87 54.83 53.87 54.32 4877464
20100715 54.37 54.40 53.14 53.95 4100935
20100716 53.64 53.91 52.29 52.49 7133944
20100719 52.64 53.34 52.10 53.18 5042320
20100720 52.65 53.61 52.13 53.55 3491650
20100721 54.04 54.04 52.22 52.78 5022537
20100722 55.41 56.56 55.06 55.54 13075582
20100723 55.73 56.29 55.32 56.00 5362027
20100726 56.92 57.17 56.44 57.07 5682416
20100727 57.22 57.39 56.78 56.87 5086660
20100728 56.82 57.43 56.54 57.00 4559462
20100729 57.26 57.45 56.42 56.63 4298990
20100730 56.25 57.48 55.97 57.17 5902413
20100802 57.81 58.62 57.36 58.58 6241221
20100803 58.47 58.72 57.88 58.58 5878651
20100804 58.65 59.55 58.55 59.26 5616587
20100805 58.82 59.56 58.60 59.30 4954434
20100806 58.64 59.36 58.05 58.67 5302224
20100809 59.00 59.56 58.89 59.30 2982529
20100810 58.92 59.41 58.65 59.11 5371804
20100811 58.33 58.60 56.99 57.36 6281468
20100812 56.68 57.35 56.31 57.13 4459101
20100813 56.90 57.41 56.81 57.09 3724741
20100816 56.73 57.53 56.46 57.28 3268615
20100817 57.68 58.96 57.62 58.49 4966923
20100818 58.41 59.00 57.92 58.62 4340470
20100819 58.31 58.63 57.44 57.96 6276040
20100820 57.51 57.74 57.04 57.67 5617644
20100823 58.20 58.63 57.75 57.78 3815717
20100824 57.09 57.41 56.44 56.57 7580754
20100825 56.12 56.39 55.47 56.12 5129801
20100826 56.30 56.93 56.10 56.20 3943717
20100827 56.63 57.31 56.10 57.12 4292386
20100830 56.88 57.47 56.60 56.65 3394245
20100831 56.35 56.93 56.06 56.52 4477048
20100901 57.44 58.92 57.05 58.64 7006562
20100902 58.93 59.76 58.93 59.46 5634010
20100903 59.80 60.55 59.63 59.93 4873802
20100907 59.55 59.78 59.12 59.43 3413998
20100908 59.45 60.54 59.45 59.85 4088535
20100909 60.62 60.81 59.77 59.93 3738398
20100910 60.11 60.32 59.85 60.03 4063702
20100913 60.59 61.57 59.60 59.83 5115466
20100914 59.84 60.08 59.71 59.76 4415645
20100915 59.63 60.04 59.33 59.94 4771537
20100916 59.24 59.35 58.67 59.11 6276943
20100917 59.23 59.39 58.56 59.07 6138107
20100920 59.41 59.62 58.98 59.27 3857481
20100921 59.76 59.76 59.17 59.35 4444315
20100922 59.33 60.23 59.33 59.82 7710447
20100923 59.25 59.57 58.51 58.82 4563284
20100924 59.30 59.84 59.30 59.60 5234548
20100927 59.73 59.96 59.43 59.43 3598209
20100928 59.66 59.83 58.81 59.52 4176012
20100929 59.21 59.42 58.68 59.13 5147296
20100930 59.46 60.24 59.05 59.08 5123254
20101001 59.50 59.74 58.62 58.86 4414403
20101004 58.69 59.03 57.98 58.58 4443073
20101005 59.25 60.49 58.92 60.14 8197274
20101006 60.24 60.38 59.98 60.08 4064154
20101007 60.41 60.49 59.38 59.69 3885812
20101008 59.85 60.02 59.29 59.83 4839149
20101011 59.76 59.89 59.32 59.67 3173688
20101012 59.45 59.76 58.70 59.57 3398195
20101013 60.16 61.53 60.00 60.83 9488330
20101014 60.73 61.48 60.71 61.48 5755463
20101015 61.76 61.94 61.13 61.40 6471086
20101018 61.52 61.79 60.89 61.57 4495447
20101019 60.98 61.21 59.97 60.90 4953604
20101020 60.90 61.92 60.90 61.71 5387493
20101021 61.97 62.02 60.78 61.65 6966831
20101022 61.67 61.97 61.24 61.87 3351917
20101025 61.96 62.01 61.35 61.41 4555609
20101026 61.17 61.69 60.84 61.50 3238704
20101027 61.08 61.22 59.76 60.23 6095666
20101028 60.47 60.60 59.33 59.94 5911343
20101029 59.77 59.84 59.36 59.66 4886444
20101101 59.69 60.27 59.30 59.66 3206760
20101102 60.23 60.72 60.16 60.51 3464114
20101103 60.52 60.86 59.98 60.80 3052687
20101104 61.21 61.70 60.85 61.46 4744560
20101105 61.43 61.98 61.38 61.83 4159645
20101108 61.67 61.67 61.09 61.56 3730159
20101109 61.87 61.91 60.90 61.12 5209377
20101110 60.89 61.11 60.31 60.72 5563230
20101111 60.45 60.96 60.19 60.91 3106216
20101112 60.74 60.98 60.44 60.76 3141305
20101115 60.86 61.31 60.60 60.72 2753420
20101116 60.39 60.58 59.68 60.22 4563026
20101117 60.12 60.32 59.74 59.98 2870458
20101118 60.59 61.22 60.43 60.81 3234577
20101119 60.84 61.65 60.54 61.65 4670759
20101122 61.34 61.62 60.79 61.36 3857883
20101123 60.67 60.89 60.15 60.80 4232427
20101124 61.15 62.33 61.15 62.08 5196197
20101126 61.63 61.98 61.50 61.64 2065205
20101129 61.51 62.42 61.18 62.33 5839682
20101130 61.78 63.02 61.60 62.56 8527408
20101201 63.31 64.14 63.22 63.73 6459624
20101202 63.73 64.40 63.72 64.10 5060213
20101203 63.73 64.12 63.22 64.05 4326371
20101206 63.93 64.24 63.53 63.95 3922007
20101207 64.36 64.60 63.87 63.95 5599216
20101208 63.99 64.38 63.68 64.23 3287154
20101209 64.50 65.64 64.49 65.15 7053222
20101210 65.43 65.63 64.54 65.02 3816067
20101213 65.33 65.33 64.86 64.91 3339844
20101214 65.15 65.19 64.35 64.76 4324914
20101215 64.37 64.94 64.24 64.45 3947006
20101216 64.45 65.96 63.84 65.80 8128201
20101217 65.78 65.90 65.01 65.17 7637740
20101220 65.50 65.60 64.52 64.89 3940728
20101221 65.12 65.28 64.99 65.01 2384930
20101222 65.17 65.28 64.82 64.99 1717006
20101223 65.01 65.09 64.67 64.88 1726983
20101227 64.67 65.25 64.56 64.95 1808036
20101228 65.07 65.23 64.83 64.95 1830569
20101229 64.93 65.10 64.71 64.83 1664429
20101230 64.82 65.21 64.69 64.83 1617681
20101231 64.81 65.17 64.67 64.74 2303205
20110103 65.28 65.91 64.99 65.07 4744973
20110104 65.02 65.24 64.53 64.93 4299130
20110105 64.37 65.30 64.35 65.03 3801830
20110106 65.01 65.11 64.41 64.66 3760127
20110107 64.95 65.05 63.33 64.36 8010154
20110110 63.99 64.70 63.75 64.35 3120229
20110111 64.49 64.52 63.58 64.00 3386592
20110112 64.44 64.58 64.01 64.18 2800729
20110113 64.09 64.64 63.83 64.45 2688175
20110114 64.28 65.00 64.25 64.65 2716201
20110118 64.85 65.30 64.81 65.14 4899902
20110119 65.03 65.20 64.04 64.39 3760575
20110120 64.57 64.98 64.21 64.81 4695198
20110121 65.14 65.20 64.63 65.02 5158417
20110124 64.91 65.34 64.62 65.30 3649815
20110125 65.28 65.47 64.64 64.97 4282538
20110126 65.14 65.38 64.65 65.00 3167762
20110127 65.25 65.47 64.63 65.04 3470895
20110128 65.05 65.08 63.01 63.09 6329918
20110131 63.16 63.92 62.75 63.89 6019499
20110201 66.01 67.07 65.81 66.54 13964967
20110202 66.71 66.76 65.92 66.04 5596637
20110203 66.03 66.51 65.92 66.27 4555515
20110204 66.42 66.54 65.65 66.31 3317198
20110207 66.23 66.40 65.61 66.23 5360095
20110208 66.11 66.53 65.87 66.43 3317647
20110209 66.18 66.53 65.53 66.53 3426389
20110210 66.19 67.37 66.08 67.16 5807649
20110211 67.06 67.94 66.82 67.66 4729367
20110214 67.46 67.66 67.00 67.19 3644628
20110215 67.17 67.54 66.64 67.19 4313684
20110216 67.25 68.09 67.25 67.96 4738273
20110217 67.67 68.62 67.52 68.57 4270045
20110218 68.69 69.17 68.35 68.69 5609270
20110222 67.89 68.15 66.75 67.02 6553629
20110223 67.15 67.64 65.42 66.00 7994381
20110224 65.78 66.63 65.59 66.19 5781933
20110225 66.45 66.52 65.84 65.99 4151596
20110228 66.28 66.81 65.99 66.29 4096825
20110301 66.26 66.43 64.64 64.99 7414273
20110302 64.81 65.48 64.02 64.92 7188620
20110303 65.35 66.22 65.15 65.99 4356878
20110304 66.08 66.16 64.34 65.07 5469670
20110307 65.28 65.52 64.03 64.50 4004760
20110308 64.83 65.83 64.56 65.41 4330271
20110309 65.10 66.06 64.70 65.80 4517852
20110310 65.00 66.27 64.90 65.67 5425363
20110311 65.57 66.94 65.57 66.55 5273295
20110314 65.88 66.12 64.95 65.75 5332074
20110315 64.59 64.93 64.16 64.51 6144069
20110316 64.46 64.48 63.07 63.22 8468731
20110317 65.22 65.39 63.92 64.33 9195118
20110318 65.20 65.22 64.03 64.32 6623318
20110321 65.19 65.93 64.98 65.43 4258467
20110322 65.39 65.50 64.54 64.72 4378140
20110323 64.37 64.60 64.08 64.33 4948897
20110324 64.51 64.80 64.32 64.77 4433580
20110325 64.80 65.21 64.67 64.71 3851356
20110328 64.91 66.53 64.91 66.04 5009123
20110329 65.84 66.38 65.66 66.34 2752591
20110330 66.62 67.28 66.43 66.92 4409200
20110331 66.80 67.33 66.69 66.76 3682478
20110401 67.36 67.50 66.72 66.90 4030254
20110404 67.00 67.24 66.83 67.14 2568128
20110405 66.86 67.26 66.54 66.61 3164266
20110406 66.74 67.02 66.43 66.89 3010083
20110407 66.69 66.84 66.19 66.47 2952306
20110408 66.57 66.59 65.43 65.80 4685505
20110411 65.69 65.84 65.17 65.76 3882750
20110412 65.36 66.34 65.36 65.78 3544882
20110413 65.99 66.04 64.96 65.22 4051405
20110414 64.94 65.55 64.78 65.04 3798923
20110415 65.22 65.54 64.99 65.31 4015114
20110418 64.51 64.71 64.21 64.60 3839222
20110419 64.54 64.81 64.40 64.66 3011641
20110420 65.35 65.95 65.03 65.31 3343386
20110421 65.56 66.02 65.38 65.73 2909557
20110425 65.65 66.55 65.41 66.15 4264924
20110426 67.30 67.37 66.51 66.74 4781132
20110427 67.05 67.06 66.19 66.72 3796919
20110428 66.46 67.36 66.46 67.20 3211913
20110429 67.24 67.68 67.03 67.34 4898245
20110502 67.68 67.89 66.92 67.25 2730438
20110503 67.07 67.59 66.92 67.45 3875959
20110504 67.34 67.59 66.24 66.70 4691962
20110505 66.25 67.31 66.10 66.44 6018496
20110506 67.28 67.33 66.47 66.56 4426455
20110509 66.48 66.53 66.10 66.20 3788570
20110510 66.35 67.11 66.35 66.81 3196884
20110511 66.92 67.33 66.67 67.06 5361686
20110512 67.19 67.33 66.66 67.25 4193649
20110513 67.33 67.58 66.75 67.07 4170987
20110516 66.94 67.21 66.60 66.76 4212332
20110517 66.57 66.70 66.05 66.41 5221527
20110518 66.41 66.99 65.97 66.79 3442805
20110519 66.94 67.53 66.90 67.21 3708784
20110520 67.00 67.29 66.89 66.98 5201076
20110523 66.37 66.62 65.76 66.49 4861250
20110524 66.53 66.56 65.77 65.95 4190112
20110525 65.75 66.07 65.66 65.85 4582448
20110526 65.67 66.31 65.39 66.01 4531153
20110527 66.34 66.41 65.80 66.00 2987236
20110531 66.28 66.79 66.16 66.48 5131651
20110601 66.50 66.65 65.37 65.40 6742229
20110602 65.67 66.03 65.01 65.42 5190021
20110603 64.91 64.91 64.08 64.36 5936664
20110606 64.17 64.38 63.43 63.65 4409550
20110607 63.64 63.81 63.04 63.09 5081241
20110608 62.83 63.15 62.43 62.65 5413107
20110609 62.92 63.06 62.64 62.68 4753134
20110610 62.46 62.68 61.63 61.96 5380274
20110613 61.89 62.31 61.76 61.93 5013144
20110614 62.63 62.95 62.24 62.61 4721075
20110615 62.23 62.69 61.95 62.52 6077171
20110616 62.43 62.94 62.07 62.46 4919620
20110617 63.00 63.17 62.57 62.57 6173237
20110620 62.37 63.11 62.24 62.69 3381009
20110621 63.12 64.11 63.05 63.91 4951016
20110622 64.39 64.90 64.30 64.32 5568428
20110623 63.49 64.70 63.42 64.51 6143610
20110624 64.45 64.67 63.78 64.33 5244300
20110627 64.36 64.78 64.10 64.62 3242050
20110628 64.79 65.39 64.65 65.18 3803082
20110629 65.46 65.56 64.73 65.11 4264069
20110630 65.40 66.20 65.27 65.97 4499315
20110701 66.12 67.05 65.94 66.90 4061876
20110705 66.94 66.94 66.36 66.74 3133381
20110706 66.71 67.83 66.69 67.39 5310187
20110707 67.77 68.57 67.48 68.18 5203729
20110708 67.65 67.80 67.06 67.45 4480633
20110711 67.07 67.08 66.22 66.70 4094819
20110712 66.49 67.00 66.19 66.26 4241627
20110713 66.62 67.07 66.22 66.41 2989999
20110714 66.41 66.96 66.00 66.36 3926896
20110715 66.62 66.62 65.43 66.11 4654083
20110718 65.95 66.03 65.26 65.51 3689660
20110719 65.89 66.50 65.77 66.40 3422575
20110720 66.46 66.70 66.17 66.50 2976291
20110721 66.79 67.83 66.73 67.30 5086106
20110722 67.16 67.55 66.90 67.08 3191308
20110725 66.54 67.29 66.24 66.98 3816458
20110726 65.44 65.48 62.98 64.76 13918581
20110727 64.35 64.39 63.24 63.51 7845722
20110728 63.51 63.86 62.39 62.54 8131490
20110729 62.09 63.03 61.84 62.62 6895007
20110801 63.19 63.19 60.61 61.17 9769594
20110802 60.77 60.97 59.89 59.96 8765263
20110803 60.06 61.05 59.75 60.84 7571452
20110804 60.14 60.44 58.98 59.01 8911186
20110805 59.86 60.58 58.26 59.42 11414220
20110808 58.06 59.48 56.04 56.45 15451665
20110809 56.20 58.08 54.94 57.98 14879798
20110810 57.38 57.87 55.80 56.08 11676109
20110811 56.55 59.66 56.11 58.54 12915245
20110812 58.83 59.47 58.26 58.98 6345582
20110815 59.57 59.67 58.75 59.59 4671992
20110816 58.91 59.35 58.35 58.98 6493606
20110817 59.18 59.76 58.37 58.87 5711588
20110818 57.68 57.73 55.84 56.79 9249254
20110819 56.12 57.52 56.11 56.26 7245346
20110822 57.42 57.59 56.19 56.54 5097558
20110823 56.72 58.30 56.42 58.21 6008325
20110824 58.10 59.34 57.98 59.11 5041190
20110825 59.23 59.44 57.79 58.05 5830668
20110826 57.68 59.22 56.73 59.00 5214461
20110829 59.61 61.05 59.61 60.85 5037132
20110830 60.63 61.73 60.43 61.30 4910469
20110831 61.77 62.50 61.10 61.45 6159992
20110901 61.40 62.39 60.64 60.79 6947387
20110902 60.18 60.37 59.53 59.83 5759605
20110906 58.61 59.00 57.75 58.68 8106326
20110907 59.52 59.65 58.71 59.26 7842472
20110908 59.00 59.97 58.85 59.18 5288155
20110909 58.59 59.07 58.00 58.56 7371900
20110912 57.57 58.30 56.89 58.24 7369816
20110913 58.30 59.51 58.27 58.97 6646905
20110914 59.58 61.51 59.06 60.33 9173586
20110915 61.12 61.54 59.90 60.35 8620435
20110916 60.48 60.89 59.45 60.72 9050761
20110919 59.77 60.18 59.01 60.00 7003425
20110920 60.32 61.37 59.57 60.37 6365175
20110921 60.27 60.27 58.64 58.67 7223852
20110922 57.07 57.78 55.96 56.69 14013101
20110923 56.44 57.02 55.73 56.54 10141489
20110926 56.96 57.74 56.39 57.64 5994946
20110927 59.05 59.44 58.07 58.37 5597082
20110928 58.61 58.82 57.50 57.58 4673483
20110929 58.51 58.98 57.91 58.97 5699838
20110930 58.38 58.99 57.56 57.58 6752073
20111003 57.55 58.51 56.73 56.74 6733869
20111004 56.20 58.51 55.87 58.41 9102194
20111005 58.46 60.06 58.31 59.79 6924357
20111006 59.54 60.76 59.14 60.66 4666903
20111007 61.05 61.10 59.74 60.42 6043638
20111010 61.55 61.88 61.20 61.88 3828405
20111011 61.49 62.14 61.33 61.96 3001969
20111012 62.23 63.21 62.23 62.52 5321384
20111013 62.02 62.37 61.78 62.09 3632104
20111014 62.86 63.18 62.28 62.88 4239320
20111017 62.50 63.10 61.82 62.02 4137989
20111018 61.97 63.77 61.65 63.15 4682147
20111019 63.19 63.57 62.47 62.75 3641755
20111020 62.88 63.61 62.14 63.10 3927871
20111021 63.70 64.48 63.38 63.89 8227725
20111024 64.14 65.33 64.02 64.62 6589769
20111025 63.19 63.83 62.21 63.24 6795939
20111026 63.37 64.01 62.23 63.27 6571784
20111027 64.53 65.65 64.14 65.24 6390398
20111028 64.90 65.69 64.85 65.19 4186900
20111031 64.50 64.93 64.03 64.05 3985664
20111101 63.10 63.56 62.32 62.55 6124790
20111102 63.35 63.83 62.67 63.24 3776533
20111103 63.72 64.56 63.08 64.34 4169682
20111104 63.89 64.00 62.94 63.82 5026385
20111107 63.72 64.51 63.25 64.25 3455324
20111108 64.42 65.35 64.17 65.24 4503393
20111109 64.27 64.46 63.01 63.37 6183919
20111110 64.23 64.60 63.77 64.19 5345527
20111111 64.96 65.49 64.90 65.01 3322324
20111114 64.69 65.01 64.20 64.53 3392435
20111115 64.36 65.26 64.36 64.82 4840706
20111116 64.35 64.50 63.51 63.66 5338777
20111117 63.39 64.12 62.91 63.32 5349119
20111118 63.66 63.81 63.20 63.51 4018861
20111121 62.57 62.81 62.10 62.66 4789320
20111122 62.64 63.15 62.31 62.50 3626719
20111123 62.04 62.07 61.45 61.45 5764451
20111125 61.10 61.68 61.05 61.05 1840631
20111128 62.64 63.18 62.22 62.68 5028177
20111129 63.01 63.49 62.77 62.84 3398096
20111130 64.32 65.95 64.25 65.91 7615968
20111201 65.74 65.89 65.22 65.34 4100295
20111202 65.91 66.22 65.22 65.28 4471644
20111205 66.08 66.54 65.69 66.09 5182116
20111206 66.31 66.36 65.67 65.95 3776086
20111207 65.88 67.66 65.68 67.34 8255459
20111208 66.95 67.33 65.95 66.15 6267312
20111209 66.48 66.72 65.91 66.55 4073731
20111212 65.98 66.03 65.24 65.99 4525207
20111213 66.18 66.56 64.90 65.26 5999932
20111214 65.01 65.58 64.65 64.89 5132799
20111215 65.88 66.36 65.57 65.72 6928249
20111216 66.22 66.50 65.55 65.91 7552716
20111219 66.13 66.42 64.80 65.03 4066655
20111220 65.96 66.85 65.79 66.65 3935904
20111221 66.82 66.98 66.05 66.57 3381222
20111222 66.81 67.45 66.72 67.05 4157668
20111223 67.19 67.49 66.97 67.49 2036376
20111227 67.42 67.80 67.17 67.50 1455565
20111228 67.49 67.55 66.59 66.81 2284595
20111229 66.90 67.63 66.89 67.54 2097777
20111230 67.56 67.74 67.15 67.23 1931971
20120103 67.98 68.82 67.82 68.12 5609205
20120104 67.91 68.31 67.53 67.83 4026918
20120105 67.48 67.51 66.27 67.16 5513837
20120106 67.17 67.92 67.10 67.49 3459280
20120109 67.28 67.51 66.90 67.47 4310083
20120110 67.94 68.65 67.33 68.15 4141011
20120111 67.95 68.67 67.77 68.53 4406432
20120112 68.35 68.85 68.35 68.65 3024026
20120113 67.23 68.22 67.05 68.12 5465826
20120117 68.56 68.66 67.88 68.16 4456184
20120118 68.22 69.02 68.05 68.83 4984412
20120119 68.86 69.42 68.86 69.18 5132146
20120120 69.18 69.45 68.89 69.28 5498922
20120123 69.30 69.34 68.60 69.01 3482251
20120124 68.59 68.97 68.39 68.89 3894970
20120125 68.67 69.58 68.52 69.46 4594011
20120126 69.52 70.17 69.41 69.66 4367348
20120127 69.71 70.28 69.46 69.85 4663904
20120130 69.40 70.19 69.35 69.95 4701355
20120131 70.31 70.66 68.74 69.49 7618255
20120201 70.15 70.89 69.58 70.53 7953459
20120202 70.71 70.87 70.06 70.16 3312962
20120203 70.80 71.04 70.40 70.45 4517150
20120206 70.30 70.76 70.30 70.65 4270129
20120207 70.32 71.23 70.12 70.99 5473773
20120208 70.89 71.00 70.50 70.65 3551600
20120209 70.59 70.76 70.04 70.33 4190002
20120210 69.90 70.51 69.78 70.44 3941674
20120213 70.69 70.97 70.29 70.87 3392109
20120214 70.76 70.93 70.41 70.83 3177421
20120215 71.03 71.03 70.14 70.48 3727966
20120216 70.52 71.13 70.39 71.04 3989979
20120217 71.34 71.53 69.83 71.04 7677717
20120221 71.22 71.34 70.39 70.70 3946756
20120222 70.60 70.86 70.16 70.24 3549638
20120223 70.33 71.06 70.14 70.92 3261444
20120224 70.88 71.05 70.58 70.79 3863442
20120227 70.65 71.39 70.18 71.04 3716157
20120228 70.94 71.34 70.75 71.13 3467621
20120229 71.13 71.35 70.64 71.25 4662000
20120301 71.40 71.50 70.88 71.16 3954644
20120302 70.42 71.26 70.42 70.83 2153513
20120305 70.83 70.86 70.27 70.63 2271945
20120306 70.04 70.54 69.76 69.97 3555473
20120307 69.95 70.48 69.93 70.33 2758212
20120308 70.59 71.16 70.37 71.00 3679849
20120309 71.18 71.65 70.74 71.41 3193042
20120312 71.62 71.99 71.37 71.90 3504793
20120313 71.97 72.58 71.78 72.53 4800640
20120314 72.49 72.60 72.19 72.40 3731285
20120315 72.41 73.09 72.09 73.05 4275580
20120316 73.04 73.23 72.55 72.56 4983692
20120319 73.69 75.69 73.46 75.06 12844137
20120320 74.36 74.70 73.99 74.39 5551543
20120321 74.40 74.72 74.00 74.51 4156823
20120322 73.77 74.44 73.55 74.29 4010943
20120323 74.21 74.26 73.39 73.77 4536651
20120326 74.27 74.81 74.27 74.56 3477995
20120327 74.90 74.96 74.35 74.39 3305964
20120328 74.23 74.42 73.52 74.07 3951294
20120329 73.79 74.07 72.97 73.89 3491934
20120330 74.25 74.77 74.04 74.70 3749764
20120402 74.32 74.93 74.14 74.65 3219409
20120403 74.76 74.76 73.98 74.51 3184614
20120404 74.21 74.38 73.69 73.90 2841526
20120405 73.57 74.26 73.40 74.20 2581751
20120409 73.43 73.64 73.06 73.28 2578510
20120410 73.04 73.15 72.21 72.49 4567448
20120411 73.04 73.56 72.85 72.91 4320641
20120412 73.05 73.67 72.87 73.50 4339767
20120413 73.38 73.76 72.76 73.63 4262937
20120416 73.83 73.92 73.20 73.63 3471295
20120417 73.88 74.63 73.82 74.31 3827134
20120418 74.13 74.93 73.98 74.49 3994410
20120419 74.57 74.63 73.49 73.90 3751168
20120420 74.02 74.52 73.38 74.28 4555778
20120423 74.09 74.09 72.62 73.14 4655084
20120424 73.39 74.16 73.26 73.53 3106487
20120425 73.98 74.12 73.51 73.71 3585622
20120426 71.79 72.45 70.85 72.41 8774950
20120427 72.56 73.10 72.15 72.59 4093932
20120430 72.41 72.88 72.09 72.31 2598933
20120501 72.31 73.02 72.15 72.62 3580435
20120502 72.43 72.76 72.24 72.57 4568096
20120503 72.63 72.77 72.24 72.25 3269116
20120504 72.09 72.41 71.48 71.93 4313185
20120507 71.58 72.53 71.47 72.00 3191962
20120508 71.75 72.13 71.64 71.87 6984301
20120509 71.44 71.78 70.99 71.40 4305728
20120510 72.23 72.46 71.31 71.42 3201630
20120511 71.20 71.86 71.13 71.26 2713486
20120514 70.80 71.65 70.54 71.05 2820639
20120515 70.86 71.58 70.72 70.93 3241531
20120516 71.16 71.74 70.76 70.78 3268990
20120517 70.80 70.98 69.72 69.75 3324336
20120518 70.07 70.24 68.86 69.02 5348778
20120521 69.26 69.76 69.02 69.59 3934221
20120522 69.54 70.20 69.26 69.70 3928429
20120523 69.24 70.11 68.58 69.92 4779008
20120524 70.13 70.64 69.52 70.09 3869007
20120525 70.55 70.55 69.66 69.87 2143716
20120529 70.29 70.92 70.03 70.40 2513015
20120530 70.09 70.36 69.48 69.56 3368742
20120531 69.59 70.17 68.63 69.87 5013266
20120601 68.99 69.19 68.18 68.29 5162788
20120604 68.39 68.58 67.65 68.05 3866754
20120605 67.78 68.10 67.27 67.87 2962974
20120606 68.10 69.90 68.10 69.90 4382465
20120607 70.36 70.95 70.15 70.36 4287217
20120608 70.31 71.46 70.31 71.44 3821598
20120611 71.80 71.90 70.58 70.70 2485020
20120612 71.00 71.14 70.34 71.03 3664997
20120613 70.94 71.61 70.60 71.11 2465391
20120614 71.27 72.56 71.17 72.13 3961358
20120615 72.71 72.77 71.96 72.28 4912119
20120618 72.17 72.83 71.85 72.52 3307389
20120619 72.39 73.19 72.39 72.87 3018857
20120620 73.01 73.15 72.25 72.88 2764220
20120621 73.18 73.28 71.81 71.88 3978735
20120622 72.04 72.66 71.59 72.45 4108306
20120625 71.82 71.91 70.95 71.27 2743090
20120626 71.26 71.53 70.50 71.19 2477619
20120627 71.13 71.72 71.13 71.59 2083650
20120628 71.38 72.05 70.74 71.89 2694715
20120629 72.18 73.43 72.05 73.43 5172548
20120702 72.93 73.45 72.36 73.36 3844337
20120703 73.20 74.33 72.89 74.09 3021968
20120705 73.93 74.78 73.64 74.50 3926606
20120706 74.04 74.47 73.59 74.00 3233272
20120709 73.91 74.18 73.58 73.84 2528782
20120710 74.25 74.28 72.87 73.26 3465170
20120711 73.34 73.75 73.02 73.54 4042448
20120712 73.28 73.75 72.61 73.27 3901078
20120713 73.19 74.34 73.19 74.06 3713800
20120716 74.23 74.23 73.61 73.81 2825359
20120717 74.06 74.12 73.06 73.96 3197983
20120718 73.66 75.08 73.65 74.78 3992250
20120719 74.68 74.96 74.28 74.56 3431490
20120720 74.40 74.40 73.04 73.14 5002647
20120723 72.55 72.86 71.22 72.67 4520402
20120724 70.15 71.55 68.53 69.31 13560991
20120725 69.24 69.88 68.78 69.24 4551830
20120726 70.13 70.58 69.48 69.80 4962317
20120727 70.14 71.28 70.02 70.86 3697175
20120730 70.79 71.19 70.47 71.07 2971233
20120731 70.94 71.08 70.43 70.49 3019608
20120801 70.68 70.86 69.72 70.06 3746622
20120802 69.87 70.20 69.06 69.92 3337744
20120803 70.70 71.32 70.57 70.63 3050928
20120806 70.85 71.23 70.47 70.50 2257412
20120807 70.88 71.09 70.66 70.94 2313188
20120808 70.86 70.96 70.45 70.65 2425597
20120809 70.56 70.99 70.22 70.88 3076671
20120810 70.82 71.18 70.49 71.13 2383980
20120813 70.86 71.01 70.52 71.00 1741917
20120814 71.27 71.35 70.85 71.02 2356843
20120815 70.99 71.61 70.85 71.40 2519772
20120816 71.55 72.03 71.42 71.73 2292351
20120817 72.03 72.03 71.70 71.85 1859155
20120820 71.76 72.06 71.59 71.80 2327377
20120821 71.79 72.21 71.23 71.29 2909301
20120822 71.38 71.82 71.11 71.52 2280959
20120823 71.37 71.64 70.70 71.09 2461520
20120824 70.95 71.26 70.71 71.12 2398600
20120827 71.18 71.34 70.57 70.69 2015655
20120828 70.51 70.63 69.98 70.06 3145222
20120829 70.11 70.18 69.72 69.79 3012676
20120830 69.48 69.66 69.26 69.34 2754185
20120831 69.57 69.84 69.10 69.33 2893438
20120904 69.10 69.43 68.85 69.23 4805079
20120905 68.10 68.35 67.43 67.57 10840225
20120906 67.76 68.63 67.27 67.57 8931139
20120907 67.64 68.20 67.52 68.19 5109136
20120910 67.85 68.86 67.85 68.62 5070383
20120911 68.50 69.29 68.18 69.08 4167901
20120912 69.35 69.44 68.49 69.17 4170988
20120913 68.92 70.68 68.66 70.19 5233271
20120914 70.07 70.11 69.09 69.21 6659443
20120917 69.05 69.98 68.98 69.72 4643043
20120918 69.39 69.76 68.87 69.05 4018534
20120919 69.62 70.33 68.94 69.76 4767072
20120920 69.31 69.60 67.97 68.20 8652208
20120921 67.94 68.51 66.86 67.52 31221620
20120924 67.42 67.94 67.16 67.66 6302261
20120925 67.86 69.07 67.66 67.70 7502839
20120926 67.72 67.87 67.34 67.42 4181954
20120927 67.55 67.85 67.23 67.65 2822428
20120928 67.51 67.53 66.92 67.23 3567452
20121001 67.71 68.48 67.36 67.64 4033758
20121002 67.88 68.10 67.34 67.65 2971688
20121003 67.88 69.00 67.66 68.94 5439489
20121004 68.64 69.17 68.40 68.54 4118076
20121005 68.86 69.40 68.55 68.66 4220174
20121008 68.63 69.40 68.33 69.28 3140112
20121009 69.40 69.51 68.49 68.59 2479299
20121010 69.35 69.40 67.85 67.87 4274363
20121011 68.48 68.64 67.87 67.91 3201008
20121012 68.16 68.43 67.61 67.73 2486751
20121015 67.82 68.40 67.77 68.18 2562553
20121016 68.02 68.94 67.91 68.67 2933574
20121017 68.87 68.98 68.49 68.84 3101785
20121018 68.86 69.40 68.67 69.14 3198027
20121019 68.60 69.00 67.54 67.91 5823393
20121022 67.67 67.75 66.71 67.22 6900793
20121023 68.77 69.64 68.34 69.25 8740146
20121024 69.48 69.56 68.56 68.68 4145863
20121025 68.95 68.98 68.46 68.76 3279152
20121026 68.94 69.10 68.33 68.59 3241251
20121031 68.99 69.60 68.57 68.80 3196004
20121101 68.93 69.62 68.62 69.41 3912391
20121102 69.72 69.98 68.94 69.02 3362938
20121105 69.09 69.15 68.78 68.99 3526783
20121106 69.20 69.68 68.76 69.10 4080176
20121107 69.34 69.34 67.91 68.57 4116053
20121108 68.16 68.94 68.10 68.18 3933896
20121109 67.87 68.45 67.57 67.86 3840422
20121112 67.85 68.22 67.51 67.91 1953906
20121113 67.54 68.28 67.46 67.50 2335894
20121114 67.47 67.77 65.82 66.03 4297998
20121115 66.29 66.66 65.87 66.60 4405814
20121116 67.08 67.08 66.02 66.31 4868444
20121119 66.95 67.65 66.60 67.65 4357133
20121120 67.49 67.69 67.15 67.56 3407056
20121121 67.67 67.89 67.45 67.61 2277882
20121123 67.73 68.26 67.60 68.16 1683886
20121126 68.02 68.76 68.02 68.73 3626174
20121127 68.82 68.99 68.29 68.33 2487814
20121128 68.20 68.88 67.96 68.85 2664481
20121129 69.13 69.92 69.10 69.66 4698218
20121130 69.56 69.60 68.84 69.23 3717095
20121203 69.60 69.60 68.37 68.44 2855194
20121204 68.44 69.48 68.14 69.17 4047410
20121205 69.27 69.77 68.84 69.60 3396179
20121206 69.84 69.92 68.79 69.06 4508351
20121207 69.21 69.58 68.89 69.29 4327565
20121210 69.24 70.03 69.21 69.77 3187620
20121211 69.82 70.32 69.45 69.85 3191105
20121212 69.95 70.12 69.44 69.54 2903453
20121213 69.60 69.92 69.15 69.46 2907465
20121214 69.36 69.66 68.86 68.99 3035769
20121217 69.27 69.51 69.09 69.47 3115496
20121218 69.42 71.08 69.13 71.07 6743360
20121219 71.33 72.16 71.13 71.60 6530260
20121220 71.40 71.55 70.68 71.15 3835050
20121221 70.64 71.07 70.34 70.87 5879135
20121224 70.78 70.96 70.45 70.68 1532668
20121226 70.69 70.87 70.12 70.32 2024338
20121227 70.23 70.37 69.32 69.99 3542962
20121228 69.65 70.03 68.95 68.97 2745054
20121231 68.94 69.92 68.73 69.82 4963167
20130102 71.11 72.26 71.04 72.26 5080171
20130103 72.21 72.46 71.95 72.33 4782486
20130104 72.45 72.88 72.36 72.51 2779373
20130107 72.40 72.63 72.18 72.30 3121410
20130108 72.12 72.38 71.79 72.10 2801866
20130109 72.25 73.01 72.21 72.92 3298816
20130110 73.07 74.07 72.92 74.05 5027582
20130111 74.21 74.27 73.65 73.79 2453916
20130114 74.49 75.59 74.38 75.04 7661651
20130115 74.56 75.19 74.41 75.12 3761658
20130116 74.86 75.48 74.81 75.44 3187726
20130117 75.58 75.81 75.38 75.56 3248762
20130118 75.71 76.05 75.10 75.99 6177559
20130122 75.71 76.41 75.66 76.40 3495337
20130123 76.10 76.59 75.97 76.08 3199131
20130124 76.67 78.12 76.52 77.78 6794575
20130125 78.02 78.37 77.50 78.08 4447103
20130128 78.24 78.36 77.52 78.13 3256471
20130129 78.05 78.13 77.69 77.85 4246781
20130130 77.60 77.81 76.89 76.92 4094085
20130131 75.52 76.54 75.05 75.09 10034889
20130201 75.00 75.76 74.81 75.73 5512811
20130204 75.39 75.99 75.29 75.67 4302327
20130205 75.99 76.67 75.80 76.52 3584146
20130206 76.16 76.67 76.02 76.62 3942550
20130207 76.57 77.47 76.39 77.46 4860102
20130208 77.42 78.09 77.33 78.01 4018475
20130211 77.76 78.34 77.76 78.31 3235457
20130212 78.67 78.67 77.87 77.95 4162513
20130213 78.07 78.31 78.02 78.13 3090258
20130214 77.83 78.44 77.55 78.31 3972012
20130215 78.73 79.65 78.40 79.05 5262013
20130219 79.07 80.37 79.05 80.27 5747136
20130220 80.15 80.20 79.37 79.37 4705505
20130221 79.06 79.32 78.49 78.81 5269625
20130222 79.18 79.37 78.87 79.13 2509869
20130225 79.45 79.82 78.17 78.17 4189370
20130226 78.55 78.72 77.76 78.17 3989796
20130227 78.08 79.27 78.02 79.02 4208866
20130228 79.18 79.38 78.85 78.85 3925123
20130301 78.76 79.18 78.50 79.06 2853987
20130304 79.04 79.14 78.61 79.12 2869500
20130305 79.40 80.58 79.30 80.21 3753641
20130306 80.63 80.84 80.34 80.55 3376715
20130307 80.56 80.76 80.12 80.43 2520456
20130308 80.81 80.85 80.37 80.56 2333041
20130311 80.45 81.05 80.45 80.79 2927989
20130312 80.90 81.05 80.25 80.64 2624121
20130313 80.64 81.40 80.60 81.26 3024736
20130314 81.30 81.76 81.26 81.69 3575136
20130315 81.24 81.72 81.07 81.54 5257257
20130318 80.91 81.68 80.70 81.50 3536877
20130319 81.63 81.90 80.92 81.17 3815693
20130320 80.30 81.05 79.98 80.17 5540056
20130321 79.94 80.28 78.87 79.18 6104711
20130322 79.47 80.96 79.44 80.86 4891861
20130325 81.07 81.12 80.24 80.72 4276893
20130326 80.95 81.17 80.63 81.13 3338037
20130327 80.94 81.61 80.76 81.50 2737325
20130328 81.25 81.98 81.10 81.95 3666852
20130401 81.87 82.00 80.45 80.59 3102406
20130402 79.99 80.47 79.80 80.06 4332132
20130403 80.15 80.22 79.29 79.50 4204149
20130404 79.62 80.01 79.44 79.82 2862268
20130405 79.00 79.80 78.55 79.70 3177037
20130408 79.71 79.85 79.04 79.40 3205233
20130409 79.66 79.97 79.16 79.71 3317074
20130410 79.88 80.92 79.82 80.67 3612137
20130411 80.77 80.88 80.30 80.44 3970719
20130412 80.28 80.50 80.02 80.27 2611543
20130415 80.11 80.22 78.58 78.62 3855210
20130416 79.06 79.40 78.71 79.39 2479472
20130417 79.08 79.18 78.32 78.73 3263931
20130418 79.23 79.37 78.18 78.58 4390726
20130419 78.88 79.60 78.62 79.18 3265293
20130422 79.19 79.60 78.46 79.43 3574716
20130423 79.55 80.13 79.19 79.89 3909086
20130424 79.95 80.08 79.30 79.66 4598789
20130425 80.66 81.93 80.31 81.49 5057473
20130426 81.44 82.03 81.22 81.77 3423674
20130429 81.83 82.49 81.67 82.30 3144857
20130430 82.42 82.42 81.67 81.89 4503405
20130501 81.88 81.95 80.76 80.92 3534676
20130502 80.93 81.52 80.90 81.41 3738233
20130503 81.98 82.50 81.86 82.13 3638970
20130506 82.17 83.53 82.11 83.04 3416022
20130507 83.41 84.86 83.30 84.58 5087661
20130508 84.33 85.82 83.80 84.94 6613079
20130509 85.02 85.50 84.57 84.76 5138832
20130510 84.70 85.34 84.65 84.87 2711392
20130513 84.68 84.91 84.35 84.58 1934686
20130514 84.79 85.24 84.70 84.93 3365586
20130515 84.87 85.21 84.64 85.12 3678892
20130516 84.92 85.17 84.26 84.40 3242762
20130517 84.51 85.25 84.42 85.22 3581153
20130520 85.14 85.36 84.88 85.07 2747927
20130521 85.07 85.91 85.03 85.29 3026155
20130522 85.25 86.02 84.32 84.68 4362959
20130523 84.16 84.36 83.58 83.88 5368242
20130524 83.31 83.49 82.99 83.42 3734058
20130528 83.80 84.06 82.97 83.34 4362647
20130529 82.96 83.21 82.68 82.95 3441467
20130530 83.02 83.36 82.92 82.97 3000445
20130531 82.93 83.37 82.50 82.53 4248878
20130603 82.50 83.03 82.26 82.86 4357963
20130604 82.86 83.43 82.41 82.58 3596142
20130605 82.40 82.54 81.35 81.62 4326112
20130606 81.38 81.71 80.89 81.43 4078174
20130607 81.86 83.10 81.76 82.98 4404907
20130610 83.14 83.17 82.56 82.96 2187517
20130611 82.37 82.86 82.14 82.29 2579929
20130612 82.83 83.03 81.80 82.15 2884491
20130613 82.15 83.08 81.77 82.93 2375292
20130614 82.84 83.40 82.23 82.54 2608033
20130617 83.04 83.39 82.58 83.14 3329364
20130618 83.39 84.37 83.36 84.00 3035419
20130619 84.08 84.22 82.92 82.98 3150748
20130620 82.45 82.47 81.07 81.56 4386171
20130621 82.23 82.49 81.58 82.06 4868099
20130624 81.64 82.90 81.37 81.92 3614253
20130625 82.45 82.66 81.94 82.35 2770098
20130626 82.92 83.51 82.82 83.03 2385492
20130627 83.60 83.87 83.22 83.67 3125455
20130628 83.55 84.02 83.07 83.08 3404828
20130701 83.51 84.21 83.46 83.63 2660701
20130702 83.47 84.04 82.88 83.21 2214788
20130703 82.95 83.08 82.47 82.78 1273310
20130705 83.28 84.27 83.23 84.10 2076350
20130708 84.54 85.29 84.40 84.88 2969115
20130709 85.16 87.46 85.16 86.21 5876088
20130710 86.11 87.45 85.91 86.70 3773612
20130711 87.67 88.18 87.48 87.86 3587606
20130712 83.19 84.06 82.13 82.74 15962022
20130715 82.27 82.92 82.09 82.12 6447428
20130716 82.14 82.68 81.90 82.60 4322157
20130717 83.03 83.38 82.86 83.25 3315936
20130718 83.31 84.84 83.22 84.40 4946685
20130719 84.46 84.63 83.96 84.62 3301676
20130722 84.37 84.67 83.98 84.17 3066645
20130723 84.27 84.54 83.25 84.07 3270033
20130724 84.40 84.60 83.49 83.56 3872391
20130725 83.50 83.77 82.91 83.42 3320932
20130726 83.04 83.69 82.86 83.57 2935910
20130729 83.34 83.63 83.23 83.40 2899896
20130730 83.52 83.79 82.91 83.02 3321869
20130731 82.99 84.20 82.99 83.39 3524737
20130801 83.94 85.01 83.93 84.58 3062586
20130802 84.21 84.53 83.96 84.47 2345314
20130805 84.19 84.80 84.16 84.41 2171799
20130806 84.37 85.21 84.28 84.50 2811109
20130807 84.24 84.52 83.93 84.43 2123294
20130808 84.72 85.00 84.36 84.66 2112157
20130809 84.66 84.81 84.12 84.36 1902835
20130812 84.04 84.48 83.97 84.32 2249241
20130813 84.41 84.54 83.94 84.27 2482398
20130814 84.04 84.34 83.91 84.02 2534963
20130815 83.49 83.52 82.62 83.17 4935798
20130816 83.06 83.68 83.05 83.26 2917473
20130819 83.03 83.45 82.96 83.29 2772369
20130820 83.31 83.94 83.13 83.50 2279182
20130821 83.46 83.79 83.12 83.30 4319728
20130822 83.31 84.47 83.20 84.14 2969148
20130823 84.10 84.61 84.05 84.34 1865471
20130826 84.32 85.09 84.32 84.37 2282076
20130827 83.67 83.76 82.83 83.06 3539847
20130828 83.03 83.29 82.82 82.86 2030211
20130829 82.71 83.76 82.57 82.93 1624252
20130830 82.98 83.14 82.42 82.81 2553887
20130903 83.43 83.70 82.92 83.17 2074032
20130904 83.28 84.18 83.10 83.74 2260889
20130905 83.73 84.43 83.65 84.00 1477598
20130906 84.24 84.55 83.27 83.95 1923864
20130909 84.10 84.44 84.03 84.31 2169424
20130910 84.74 85.34 84.62 85.22 2922743
20130911 85.23 86.03 85.08 85.87 2856496
20130912 85.98 86.38 85.63 85.72 2261199
20130913 85.89 86.11 85.57 85.79 1605132
20130916 87.01 87.48 86.62 86.69 3570439
20130917 86.71 87.28 86.36 86.98 2434827
20130918 87.07 88.15 86.84 88.02 4153851
20130919 88.00 89.07 87.87 88.73 3246023
20130920 88.75 89.13 88.47 88.58 5495646
20130923 88.55 88.62 87.43 88.33 3337384
20130924 88.24 89.01 88.09 88.30 3029401
20130925 88.23 88.57 87.72 88.05 2629332
20130926 88.22 88.82 88.12 88.82 2825904
20130927 88.53 88.73 87.81 88.29 2470586
20130930 87.75 88.89 87.52 88.41 2518231
20131001 88.47 88.87 88.41 88.82 1861234
20131002 88.30 88.48 87.88 88.32 2644628
20131003 88.14 88.20 86.89 87.18 3274134
20131004 87.24 88.13 86.73 88.05 2329203
20131007 87.29 87.61 86.63 87.11 1764394
20131008 86.97 87.24 86.02 86.05 2221202
20131009 86.29 86.36 85.58 85.82 2537557
20131010 86.48 87.39 86.03 87.35 2626025
20131011 87.29 87.86 87.29 87.83 1886968
20131014 87.41 87.74 87.23 87.43 2359692
20131015 87.45 88.59 87.26 87.35 3249537
20131016 87.62 88.50 87.57 88.37 2694856
20131017 88.25 89.03 88.08 88.94 2020393
20131018 89.32 90.00 88.96 89.99 3274651
20131021 90.08 90.89 89.92 90.74 3905397
20131022 90.91 91.77 90.61 90.73 3101436
20131023 90.49 90.98 90.20 90.90 2743327
20131024 91.13 92.31 91.13 91.43 4963600
20131025 93.54 93.86 91.11 92.51 5377724
20131028 92.36 95.58 92.36 94.60 6125256
20131029 94.65 95.22 93.53 95.12 6668878
20131030 95.03 95.59 94.83 95.09 4108377
20131031 94.68 95.78 94.18 95.06 4354350
20131101 95.09 95.62 94.58 95.04 3043146
20131104 95.57 96.66 95.44 96.64 3110427
20131105 96.14 97.41 95.80 97.05 4043783
20131106 97.06 97.33 95.58 95.89 4225369
20131107 96.29 96.69 95.35 95.39 3060613
20131108 95.29 96.63 95.28 96.39 4016188
20131111 96.28 96.56 95.88 96.06 4355797
20131112 95.73 96.84 95.56 96.58 3668828
20131113 96.02 97.78 95.94 97.76 3992108
20131114 98.11 98.87 97.62 98.30 6248010
20131115 98.43 98.69 97.70 98.27 4194511
20131118 98.53 99.06 98.30 98.60 2515412
20131119 98.50 98.68 97.84 98.06 2513666
20131120 98.17 98.27 97.46 97.48 2186208
20131121 97.71 98.59 97.55 98.46 2324053
20131122 98.76 99.30 98.19 99.28 2069009
20131125 99.50 99.53 98.51 98.54 2279268
20131126 98.64 99.64 98.64 99.59 4105867
20131127 99.59 100.10 99.32 99.83 1930753
20131129 99.98 100.32 99.66 99.67 1316511
20131202 99.44 100.18 99.43 99.62 2400371
20131203 99.74 100.06 98.81 99.21 2670719
20131204 99.18 99.54 98.09 99.03 2310391
20131205 98.78 99.38 98.78 98.94 2291492
20131206 99.67 100.20 99.24 99.72 3825042
20131209 100.30 100.32 99.27 99.63 2437862
20131210 99.45 99.70 98.86 99.04 2259033
20131211 99.25 99.38 98.01 98.20 3091752
20131212 98.10 98.81 98.10 98.28 2365755
20131213 98.38 99.08 97.99 98.70 2786275
20131216 98.95 99.69 98.94 99.43 3201247
20131217 99.53 99.89 99.00 99.28 3277257
20131218 99.43 100.32 98.56 100.26 4339649
20131219 100.01 100.51 99.69 100.45 2576734
20131220 100.50 101.80 100.28 100.60 8590653
20131223 101.06 101.32 100.71 101.21 2214044
20131224 101.38 101.74 101.17 101.70 929066
20131226 101.59 102.13 101.29 101.90 2165562
20131227 102.22 102.31 101.81 101.95 3526754
20131230 102.17 102.28 101.82 102.15 1519992
20131231 102.17 102.58 101.90 102.30 1826702
20140102 101.86 102.14 100.10 100.59 2875740
20140103 100.74 101.19 100.33 100.36 3820625
20140106 100.79 100.93 98.55 99.06 3990312
20140107 99.15 100.17 99.11 99.38 3477656
20140108 99.42 99.58 98.73 99.30 3106543
20140109 99.57 99.83 98.85 99.42 2415881
20140110 99.57 99.93 98.65 99.81 3594547
20140113 98.95 99.82 97.39 97.58 3605435
20140114 97.71 98.32 97.00 98.26 3718628
20140115 98.54 98.76 98.05 98.38 2082773
20140116 98.12 98.40 97.45 97.83 2674622
20140117 94.93 97.66 94.44 97.27 10410781
20140121 97.80 97.93 94.96 95.96 5940273
20140122 96.64 96.73 95.90 96.37 3321939
20140123 95.79 95.93 95.03 95.35 4370669
20140124 95.00 95.11 93.73 93.78 5394234
20140127 93.60 94.07 92.50 92.65 5108786
20140128 92.79 93.28 92.65 93.28 3987127
20140129 92.99 93.46 92.44 92.81 4678201
20140130 94.16 94.44 93.12 93.25 4118912
20140131 91.97 93.43 91.53 92.71 4193484
20140203 92.59 93.38 91.05 91.14 5596585
20140204 91.65 91.74 90.73 91.41 3633374
20140205 91.37 91.84 91.03 91.28 4716000
20140206 91.66 92.42 91.52 92.23 4309553
20140207 92.78 93.07 92.07 92.85 2968185
20140210 92.73 92.94 91.96 92.23 4348791
20140211 92.21 93.92 92.21 93.62 3353267
20140212 93.61 94.20 93.34 93.49 2538421
20140213 93.16 94.18 92.92 94.01 2440943
20140214 93.90 94.80 93.74 94.67 3394045
20140218 94.58 95.32 93.64 93.94 3119999
20140219 93.49 93.82 92.52 92.66 4565932
20140220 93.00 94.36 92.28 93.80 5006529
20140221 94.08 94.84 93.92 94.23 3490811
20140224 94.33 95.10 94.05 94.08 2817658
20140225 94.11 94.31 93.39 93.58 3356996
20140226 93.63 93.98 93.06 93.34 2973809
20140227 93.21 93.77 93.05 93.68 2735043
20140228 93.56 94.46 93.19 93.90 4178754
20140303 93.40 93.93 92.96 93.91 3073558
20140304 94.57 95.30 94.55 95.08 3376069
20140305 95.10 95.48 94.91 95.18 2493626
20140306 95.47 96.08 95.26 95.95 3293455
20140307 96.34 96.87 96.09 96.30 2796035
20140310 96.28 96.82 96.09 96.81 2682517
20140311 97.07 97.13 96.20 96.39 2634988
20140312 96.09 96.66 95.59 96.59 2677621
20140313 96.89 97.00 94.69 95.20 4864555
20140314 95.18 95.33 94.20 94.39 4211596
20140317 94.91 95.45 94.86 95.09 2172960
20140318 94.96 95.91 94.96 95.51 2063420
20140319 95.63 96.08 94.50 95.06 2561349
20140320 94.90 95.06 94.35 95.02 1980397
20140321 95.81 96.13 94.75 94.97 4389471
20140324 95.17 95.56 94.45 95.44 3569754
20140325 95.69 96.09 95.42 95.74 2354304
20140326 96.09 96.32 94.83 94.86 3317933
20140327 94.96 95.19 94.37 95.15 2902822
20140328 95.25 95.87 95.18 95.44 1975706
20140331 95.68 95.85 95.18 95.48 2445383
20140401 95.83 95.89 95.19 95.44 2603064
20140402 95.56 96.33 95.50 96.06 3179529
20140403 96.15 96.89 96.07 96.59 2226099
20140404 96.96 97.47 95.83 96.18 3017360
20140407 96.43 96.51 95.44 95.46 2957082
20140408 95.21 95.90 94.93 95.52 3381475
20140409 95.60 96.19 95.26 95.94 3044286
20140410 96.04 96.21 94.55 94.74 4041777
20140411 94.54 95.01 94.31 94.39 2957184
20140414 94.96 95.19 93.87 94.21 3243070
20140415 94.52 94.69 93.58 93.91 6640966
20140416 94.52 95.47 94.03 95.45 3708974
20140417 95.15 96.20 94.91 96.09 3326195
20140421 96.32 97.05 96.01 96.97 2713421
20140422 97.21 97.45 96.87 97.07 2199376
20140423 97.06 97.90 96.85 97.30 3195236
20140424 97.16 97.84 96.58 96.71 3639517
20140425 96.42 96.81 95.30 95.50 2762887
20140428 95.89 96.56 95.54 96.34 3454910
20140429 96.40 96.78 96.03 96.09 2858965
20140430 96.25 96.87 96.01 96.58 2597251
20140501 96.58 96.67 95.94 96.19 2431104
20140502 96.16 97.24 96.10 96.63 2325746
20140505 96.35 96.37 95.69 96.04 2437836
20140506 95.79 96.02 95.44 95.48 1913592
20140507 95.90 96.95 95.69 96.90 1961223
20140508 96.87 97.51 96.72 97.06 2291272
20140509 97.13 98.04 96.94 97.81 2387145
20140512 98.05 99.53 97.99 99.53 2918325
20140513 99.76 100.71 99.67 100.51 3760991
20140514 100.39 100.39 99.45 100.05 3478470
20140515 100.02 100.27 98.89 99.15 4464101
20140516 99.31 100.08 99.17 100.01 2308246
20140519 99.74 100.28 99.73 100.07 1474760
20140520 100.01 100.25 98.90 99.22 2117657
20140521 99.38 100.44 99.38 100.41 2044197
20140522 100.30 100.45 100.01 100.33 2347255
20140523 100.31 101.60 100.23 101.39 1892314
20140527 101.62 102.13 101.59 101.82 2008734
20140528 102.12 102.41 101.89 102.06 1890895
20140529 102.57 102.82 102.08 102.70 1915719
20140530 102.64 102.79 102.37 102.52 2662573
20140602 102.77 102.94 102.25 102.72 2952662
20140603 102.55 102.80 101.72 102.08 2349889
20140604 102.04 102.15 101.26 101.63 2859444
20140605 101.98 102.29 101.63 102.27 2548179
20140606 102.39 102.49 102.08 102.24 2131538
20140609 102.05 102.67 101.99 102.14 3241332
20140610 101.80 102.00 101.26 101.57 2612215
20140611 101.24 101.68 100.96 101.16 2133868
20140612 101.10 101.19 99.52 99.57 3158044
20140613 99.67 100.18 99.48 99.71 1968002
20140616 99.58 100.00 99.22 99.86 1943786
20140617 99.69 100.37 99.21 100.28 2085030
20140618 101.28 101.64 100.37 101.45 4518917
20140619 101.37 101.63 100.81 101.03 2187874
20140620 101.08 101.49 101.00 101.16 3236164
20140623 101.39 101.54 100.31 101.12 1791700
20140624 100.79 101.45 100.38 100.40 1707297
20140625 100.35 101.23 100.18 101.07 1596348
20140626 100.95 101.41 100.30 101.30 1578515
20140627 101.22 101.56 100.96 101.37 2401564
20140630 101.22 101.55 100.80 101.32 2096784
20140701 102.05 102.15 101.31 101.51 1516505
20140702 101.36 102.21 101.36 102.20 2203883
20140703 102.37 102.60 102.20 102.52 1285995
20140707 102.58 102.59 101.61 101.89 1722698
20140708 101.77 101.77 100.74 101.56 2329726
20140709 101.93 101.97 101.18 101.64 1204531
20140710 100.83 101.11 100.61 100.76 1618437
20140711 100.78 101.56 100.72 101.19 1579731
20140714 101.56 102.37 101.50 102.10 2082092
20140715 102.12 103.01 101.88 102.93 2230936
20140716 103.09 103.72 102.89 103.15 2339757
20140717 102.62 102.87 101.19 101.31 2880215
20140718 101.64 102.46 101.50 102.46 1969421
20140721 102.20 103.11 102.05 102.70 1790180
20140722 102.91 103.67 102.85 103.12 1491073
20140723 103.16 103.42 102.90 102.98 1153363
20140724 102.84 103.19 102.49 102.73 1291365
20140725 102.40 102.89 102.09 102.22 1207875
20140728 102.06 102.09 100.67 101.32 2554360
20140729 98.28 98.45 97.56 97.57 9023648
20140730 97.95 98.46 96.91 98.05 4001155
20140731 97.13 97.57 95.75 95.82 3904391
20140801 95.41 96.12 94.86 95.76 3389973
20140804 95.98 96.34 95.14 95.91 2921049
20140805 95.60 96.23 94.87 95.25 3012544
20140806 94.66 94.75 93.99 94.48 4090725
20140807 94.56 95.14 93.68 93.81 3829007
20140808 94.10 94.80 93.63 94.69 3496464
20140811 95.15 95.31 94.74 94.82 3010416
20140812 94.82 95.48 94.74 95.15 2387987
20140813 95.29 95.78 95.14 95.36 2969177
20140814 95.69 95.72 95.13 95.48 2291837
20140815 96.16 96.43 95.47 96.25 4903748
20140818 96.70 97.19 96.57 97.02 2931281
20140819 97.42 97.95 97.20 97.66 2656486
20140820 97.53 98.47 97.53 98.19 2646022
20140821 98.25 98.55 97.69 97.80 2426367
20140822 97.70 97.88 96.93 97.17 2585549
20140825 97.67 97.70 97.12 97.30 1796582
20140826 97.32 97.37 96.78 96.82 2065943
20140827 96.79 97.10 96.39 96.78 2707501
20140828 96.39 96.93 96.34 96.84 1958279
20140829 97.16 97.33 96.51 96.73 2353618
20140902 97.03 97.68 96.90 97.35 3298446
20140903 97.48 97.87 97.15 97.37 1979309
20140904 97.36 98.46 97.33 97.86 3373509
20140905 97.84 98.30 97.46 98.25 2168476
20140908 98.06 98.34 97.53 97.81 2172702
20140909 97.66 97.73 96.90 97.11 2633645
20140910 96.96 97.20 96.65 97.02 1783501
20140911 96.30 97.68 96.30 97.34 2101764
20140912 97.49 97.80 97.19 97.45 2667353
20140915 97.43 97.43 96.55 97.02 2310452
20140916 97.48 97.80 96.80 97.36 2807015
20140917 98.15 99.26 98.04 98.78 3819158
20140918 98.97 99.36 98.87 99.02 2352209
20140919 99.42 99.77 98.83 98.83 3925816
20140922 98.55 98.64 97.40 97.53 2963077
20140923 97.43 97.82 96.65 96.72 3659272
20140924 96.56 97.60 96.54 97.48 2943356
20140925 97.36 97.36 95.91 95.93 3330544
20140926 96.32 97.06 95.93 96.88 2433410
20140929 96.14 96.79 95.94 96.74 2557576
20140930 96.73 98.35 96.65 97.68 4309784
20141001 97.83 97.87 96.15 96.32 3507536
20141002 96.43 96.78 95.59 96.54 3571832
20141003 97.08 98.47 96.98 98.18 3305590
20141006 98.66 99.30 97.80 97.95 2513404
20141007 97.37 97.37 95.82 95.84 2981290
20141008 96.13 97.59 95.46 97.53 3273794
20141009 97.63 97.63 95.78 95.93 3119442
20141010 95.86 96.62 95.02 95.19 3618218
20141013 95.27 95.97 94.04 94.09 3113908
20141014 94.86 95.96 94.47 95.21 3303779
20141015 94.42 96.23 93.47 95.86 4894189
20141016 94.76 96.08 94.43 95.04 5255015
20141017 95.81 96.94 95.62 96.66 3640355
20141020 96.27 97.48 96.27 97.48 3033411
20141021 98.28 100.29 98.08 100.13 3652329
20141022 100.11 100.13 98.40 98.45 3587026
20141023 99.41 100.62 99.41 99.86 4193869
20141024 102.31 102.60 99.78 99.97 4276076
20141027 99.91 101.76 99.60 101.62 4198800
20141028 101.87 102.37 101.68 102.27 3552412
20141029 102.30 102.81 100.88 101.99 2744127
20141030 101.38 103.15 101.28 102.65 3038643
20141031 103.95 105.19 103.92 104.26 5504353
20141103 104.26 105.07 104.01 104.99 3614697
20141104 105.08 107.33 105.07 106.42 4806951
20141105 107.27 107.40 106.16 106.88 3144295
20141106 107.12 107.72 106.67 107.62 3008960
20141107 107.83 107.93 107.11 107.66 3191989
20141110 107.66 108.63 107.26 108.38 3658165
20141111 108.57 108.73 107.71 108.09 2763949
20141112 107.77 108.07 107.10 107.95 3590950
20141113 108.61 108.85 106.18 107.79 5920400
20141114 107.93 107.98 106.48 106.83 4476100
20141117 106.75 106.98 106.24 106.47 2918400
20141118 106.82 106.91 105.97 106.03 3360700
20141119 105.83 106.18 105.38 105.64 3621400
20141120 105.34 107.34 105.16 106.71 6990100
20141121 107.61 108.55 107.17 107.35 3806100
20141124 107.65 107.98 107.24 107.26 2688800
20141125 107.23 107.68 106.96 107.12 2735900
20141126 107.13 107.39 106.72 106.98 1783900
20141128 109.20 111.09 108.80 109.92 3988800
20141201 110.30 111.32 109.06 109.79 4819000
20141202 110.33 111.16 110.04 110.41 3330400
20141203 110.78 111.22 110.31 110.90 3428900
20141204 110.78 110.78 109.70 110.43 2402200
20141205 110.63 111.25 110.37 110.98 1912400
20141208 111.10 111.10 110.01 110.21 3085400
20141209 109.27 110.09 108.62 110.03 2961300
20141210 110.19 111.24 109.35 110.06 4480700
20141211 110.44 111.57 110.13 110.63 3574800
20141212 110.35 111.22 109.95 110.00 4212900
20141215 110.17 111.50 110.06 110.75 4275700
20141216 110.27 111.40 109.83 109.83 4884300
20141217 108.82 109.00 106.47 108.55 6501500
20141218 109.73 111.10 109.31 110.93 3766100
20141219 110.80 111.99 110.37 110.96 5581100
20141222 111.37 112.00 111.01 112.00 2349800
20141223 112.09 113.10 112.09 112.45 2664400
20141224 112.82 113.07 112.41 112.41 1283300
20141226 112.44 112.58 111.80 111.93 1289600
20141229 111.78 112.66 111.48 112.45 1760600
20141230 112.30 112.91 111.74 112.14 2346100
20141231 112.45 112.70 111.07 111.17 1393800