20011030 18.97 19.15 18.89 19.15 97040960
20011031 19.25 19.90 19.20 19.61 23713444
20011101 19.78 19.95 19.57 19.75 8332294
20011102 19.69 20.18 19.68 20.09 8702162
20011105 20.37 20.37 20.02 20.08 5902095
20011106 20.11 20.74 19.74 20.63 6936531
20011107 20.49 20.49 19.90 20.25 5712889
20011108 20.14 20.18 19.67 20.00 7269242
20011109 19.90 19.90 19.20 19.67 7029212
20011112 19.67 20.07 19.53 20.07 2079123
20011113 20.32 20.32 19.91 20.02 3676904
20011114 20.60 21.54 20.39 21.52 8996861
20011115 21.40 21.89 21.28 21.89 4933859
20011116 21.96 22.10 21.68 21.92 4647275
20011119 21.89 22.28 21.73 22.24 4286376
20011120 22.15 23.06 22.13 22.85 5985806
20011121 22.80 23.27 22.67 22.95 5731682
20011123 22.92 23.11 22.92 23.03 614597
20011126 23.27 23.53 22.62 22.73 4094608
20011127 22.85 23.34 22.60 22.76 2451554
20011128 22.73 23.04 22.25 22.92 1335115
20011129 23.18 23.46 22.98 23.42 2427636
20011130 23.46 23.88 23.32 23.81 6321507
20011203 23.79 24.02 23.46 24.02 2713793
20011204 24.05 24.12 23.65 24.12 1695587
20011205 24.26 24.30 22.80 22.88 2896165
20011206 22.90 22.95 22.17 22.71 1927502
20011207 22.71 22.80 22.29 22.76 1387221
20011210 22.76 22.88 22.55 22.59 657734
20011211 22.59 22.80 22.34 22.57 1906574
20011212 22.59 22.59 22.41 22.41 1022477
20011213 22.29 22.52 21.96 22.52 2051361
20011214 22.48 22.52 22.17 22.48 1737443
20011217 22.52 23.09 22.44 23.06 899473
20011218 23.18 23.23 23.05 23.09 1728047
20011219 23.09 23.11 22.36 22.48 3146018
20011220 22.36 22.48 21.92 21.96 2801776
20011221 21.92 21.92 21.19 21.42 9148054
20011224 21.42 21.52 21.35 21.35 1922377
20011226 21.47 21.77 21.47 21.66 2544662
20011227 21.70 22.15 21.70 21.96 4111692
20011228 21.99 22.71 21.99 22.71 3661955
20011231 22.80 23.53 22.80 23.18 3828524
20020102 23.26 23.26 22.81 22.85 4127921
20020103 22.85 23.08 22.69 22.69 1335969
20020104 22.71 22.85 21.96 22.41 4951370
20020107 22.41 22.45 22.01 22.02 4092472
20020108 21.94 22.41 21.73 22.20 1990286
20020109 22.27 22.59 22.24 22.29 1825852
20020110 22.29 23.76 22.28 23.46 5446379
20020111 23.46 24.26 23.37 24.12 2374249
20020114 24.16 24.54 23.81 24.30 2914103
20020115 24.21 24.21 23.13 23.74 3046931
20020116 23.62 24.21 23.23 23.88 3675622
20020117 23.88 23.91 23.41 23.55 1947576
20020118 23.44 23.88 23.33 23.87 3002513
20020122 23.76 24.29 23.44 24.23 3444561
20020123 24.07 24.76 24.07 24.47 3471042
20020124 24.37 24.86 24.37 24.72 3943841
20020125 24.82 25.33 24.75 25.23 3567139
20020128 25.01 25.52 24.91 25.17 2998669
20020129 24.84 25.17 24.80 24.91 2890186
20020130 24.58 24.96 24.33 24.59 2779140
20020131 24.63 24.91 24.26 24.91 4424329
20020201 24.94 25.33 24.82 24.89 3351454
20020204 24.80 24.82 24.07 24.44 2253380
20020205 24.49 25.40 24.12 25.40 3698259
20020206 26.46 27.13 26.00 26.46 11234865
20020207 26.46 27.55 26.37 26.97 3876787
20020208 27.04 27.17 26.86 27.02 3828524
20020211 26.94 27.21 26.86 26.95 3211365
20020212 26.69 26.74 26.48 26.64 4542208
20020213 26.74 26.81 26.15 26.25 3321129
20020214 26.32 26.57 26.11 26.42 3536388
20020215 26.41 26.46 26.23 26.27 3260054
20020219 26.22 26.26 25.03 25.46 4713475
20020220 25.19 25.61 25.17 25.29 3238699
20020221 25.26 26.48 25.15 26.01 3515033
20020222 25.97 26.74 25.97 26.39 2787682
20020225 26.32 26.94 26.26 26.72 2163261
20020226 26.93 27.61 26.93 27.28 4253916
20020227 27.21 27.39 26.97 27.15 4294918
20020228 27.07 27.28 26.86 27.21 4012177
20020301 27.09 27.18 27.02 27.18 2462231
20020304 27.07 27.37 25.97 25.99 5820946
20020305 25.91 26.12 25.47 25.59 3588067
20020306 25.64 26.74 25.52 26.39 4081795
20020307 26.55 26.79 26.33 26.35 2253807
20020308 26.35 26.55 25.99 26.34 3325828
20020311 26.22 26.53 26.08 26.50 3258346
20020312 26.41 26.46 26.25 26.45 1808341
20020313 26.43 26.57 26.27 26.48 2123114
20020314 26.43 26.72 26.34 26.46 1860020
20020315 26.46 26.79 26.41 26.64 3484282
20020318 26.57 27.37 26.57 27.30 3944695
20020319 27.21 27.35 26.41 26.41 2116708
20020320 26.36 26.57 26.11 26.41 2018047
20020321 26.46 27.02 26.46 26.83 2276870
20020322 26.88 27.18 26.53 26.60 1253538
20020325 26.48 26.69 26.41 26.50 1194599
20020326 26.50 26.57 26.11 26.21 1209120
20020327 26.21 27.16 26.18 27.16 2568152
20020328 27.16 27.37 26.72 26.96 2554058
20020401 27.08 27.32 26.93 27.28 3207948
20020402 27.37 28.10 27.35 28.10 3198125
20020403 28.10 28.28 27.71 27.79 3081953
20020404 27.75 28.45 27.72 28.45 3313442
20020405 28.47 29.29 28.34 29.00 3431321
20020408 29.00 29.01 28.54 28.74 3088787
20020409 28.73 28.80 28.45 28.49 3052911
20020410 28.49 28.79 28.45 28.66 3254929
20020411 28.61 28.70 28.22 28.49 2637342
20020412 28.42 28.66 28.38 28.40 2736430
20020415 28.54 28.80 28.39 28.54 2000536
20020416 28.85 29.27 28.84 29.13 3916080
20020417 29.13 30.44 29.13 30.27 4854846
20020418 30.86 31.96 30.79 31.96 9223224
20020419 31.84 32.12 31.66 32.01 5266570
20020422 31.96 32.19 31.52 31.54 3949821
20020423 30.91 31.09 30.39 30.88 4866377
20020424 30.77 31.73 30.55 31.73 3404841
20020425 32.08 33.36 31.94 33.34 9293268
20020426 33.34 33.72 33.01 33.11 6005880
20020429 31.35 31.95 30.20 31.21 34334568
20020430 31.30 32.31 31.26 31.94 15316232
20020501 31.75 33.79 31.71 33.14 20276144
20020502 33.08 33.53 32.66 33.29 11601316
20020503 33.34 33.86 33.32 33.65 7288034
20020506 33.58 33.58 32.31 32.55 8075606
20020507 32.55 32.55 30.93 31.65 10030016
20020508 31.65 32.15 31.00 32.08 8911868
20020509 32.08 32.08 31.75 31.91 4704933
20020510 31.91 32.24 31.85 31.92 4634035
20020513 31.84 31.84 30.58 30.91 5079073
20020514 30.91 30.91 29.74 30.41 8706433
20020515 30.25 31.18 30.10 30.17 6873747
20020516 30.25 31.74 30.25 31.54 7912027
20020517 31.96 33.08 31.91 32.73 10325142
20020520 32.24 32.25 30.98 31.14 7534898
20020521 31.19 31.68 30.84 31.54 5657366
20020522 31.42 31.77 30.60 30.77 3901131
20020523 30.74 30.90 30.49 30.85 4757467
20020524 30.85 31.60 30.79 31.45 3306181
20020528 31.42 31.47 30.98 31.14 1793393
20020529 31.14 31.90 31.10 31.75 4584918
20020530 31.75 33.13 31.54 33.13 5846999
20020531 33.06 33.54 32.34 33.20 6187397
20020603 33.13 33.19 32.48 32.91 2806901
20020604 32.55 32.67 32.29 32.45 3409112
20020605 32.43 34.37 32.39 33.72 6910051
20020606 33.72 34.09 32.73 32.99 4912077
20020607 32.99 34.06 32.73 33.67 7583160
20020610 33.72 34.04 33.36 34.04 4299616
20020611 35.12 35.24 34.30 34.30 9026758
20020612 34.49 35.05 34.30 34.93 6245483
20020613 34.91 34.91 33.81 33.90 2968345
20020614 33.69 33.71 32.88 33.43 7111215
20020617 33.67 34.63 33.67 34.42 5789767
20020618 34.42 34.56 34.14 34.54 4480279
20020619 34.39 35.14 34.23 34.39 4223592
20020620 34.27 34.59 33.60 33.97 3886183
20020621 33.87 34.18 33.34 33.95 4592606
20020624 33.88 33.95 31.63 32.40 9264652
20020625 32.31 32.69 30.85 31.07 8565490
20020626 30.16 31.26 29.69 30.91 10096216
20020627 31.26 31.60 30.86 31.33 5152107
20020628 31.37 31.73 30.99 31.60 14831473
20020701 31.48 31.59 29.90 30.09 6580757
20020702 30.09 30.52 29.41 29.85 9274476
20020703 29.85 30.48 29.55 30.32 5360959
20020705 30.65 31.09 30.53 30.86 2773587
20020708 30.93 31.60 30.91 31.23 5144419
20020709 31.23 31.42 29.74 29.75 6649093
20020710 29.67 30.02 28.25 28.35 7980790
20020711 28.35 29.41 26.69 29.06 11049076
20020712 29.50 30.37 29.45 30.13 6126322
20020715 30.06 30.23 28.38 29.74 7143674
20020716 29.62 30.59 28.72 28.94 4902681
20020717 29.74 30.60 29.31 30.37 5076083
20020718 30.67 32.08 30.34 30.67 11606869
20020719 30.44 30.44 29.27 29.41 6197221
20020722 29.38 29.38 26.57 27.44 10686041
20020723 27.63 27.72 26.70 27.04 6168178
20020724 27.86 29.97 27.75 29.51 70029016
20020725 29.50 31.84 29.41 30.27 23695080
20020726 30.50 30.55 29.28 29.97 12833073
20020729 30.20 32.28 30.20 32.12 11341640
20020730 31.77 32.83 30.44 30.86 18329850
20020731 30.55 32.37 30.33 31.79 25836986
20020801 31.81 33.01 31.37 32.26 10015494
20020802 32.15 32.28 30.86 31.23 10736866
20020805 30.91 30.91 28.05 28.33 20294936
20020806 29.13 29.22 28.38 28.79 12169359
20020807 29.15 29.43 28.65 28.85 7210729
20020808 28.96 30.26 28.86 30.06 7184676
20020809 29.95 30.44 29.27 29.67 4368379
20020812 29.59 29.81 28.66 28.68 6603393
20020813 28.85 29.48 28.19 28.71 6172449
20020814 28.10 29.20 28.07 28.98 7331171
20020815 29.33 29.49 27.82 27.93 8933650
20020816 27.86 28.25 27.49 27.49 6839579
20020819 27.63 29.24 27.63 29.03 8373295
20020820 28.99 29.76 28.96 29.28 5470297
20020821 29.34 29.61 28.56 28.85 3639319
20020822 28.80 30.44 28.80 30.36 7271804
20020823 30.29 30.58 29.88 30.20 3606859
20020826 30.20 30.40 29.71 30.15 2976887
20020827 30.15 30.35 29.03 29.18 5337041
20020828 28.99 29.32 28.45 28.65 3177624
20020829 28.54 30.02 28.33 29.92 5221297
20020830 29.81 30.09 29.39 29.55 3368965
20020903 29.50 29.54 27.89 28.19 3368965
20020904 28.10 28.70 27.75 28.52 4592179
20020905 28.51 29.22 28.10 29.03 2978595
20020906 29.38 29.66 28.99 29.50 2557902
20020909 29.38 30.01 29.27 29.92 2448564
20020910 29.92 30.29 29.83 30.19 3892162
20020911 30.53 30.72 30.33 30.63 3201541
20020912 30.44 30.86 30.30 30.80 3854150
20020913 30.70 31.98 30.38 31.84 5393419
20020916 31.61 32.30 31.59 32.26 4357274
20020917 32.76 32.76 32.04 32.33 6049444
20020918 32.31 32.56 31.87 32.42 4130057
20020919 32.07 32.17 30.73 30.76 6695646
20020920 30.77 31.34 30.48 30.58 4057450
20020923 30.58 30.72 29.74 30.37 7036045
20020924 30.37 30.41 29.38 29.69 4459778
20020925 29.81 31.00 29.75 30.86 4250072
20020926 30.91 31.23 30.04 30.27 6539328
20020927 30.27 31.04 30.03 30.09 5347292
20020930 30.09 30.44 29.20 30.44 6725116
20021001 30.39 30.60 29.70 30.12 5050884
20021002 30.20 30.86 30.13 30.44 6428282
20021003 30.67 31.66 30.55 31.26 6385999
20021004 31.37 31.42 30.70 31.22 4526406
20021007 31.19 31.51 30.06 30.07 5097011
20021008 30.27 30.46 29.74 30.34 5518986
20021009 30.27 30.71 30.07 30.60 4427746
20021010 31.49 31.63 30.94 31.11 6607237
20021011 31.82 32.24 31.34 31.75 6040048
20021014 31.70 32.22 31.66 32.16 3216917
20021015 32.77 34.11 32.77 33.53 7927403
20021016 33.41 34.42 33.39 34.42 5919606
20021017 35.35 35.35 31.59 32.73 14716584
20021018 32.74 33.95 32.36 33.04 6468429
20021021 32.97 33.97 32.73 33.80 4218467
20021022 33.80 34.36 33.03 33.37 4097597
20021023 33.20 33.86 33.02 33.78 2741982
20021024 33.76 33.77 32.09 32.43 7097120
20021025 31.40 32.40 31.40 32.35 8025636
20021028 32.55 32.55 31.14 31.57 4966319
20021029 31.57 31.57 30.40 30.71 5324228
20021030 30.77 31.70 30.67 30.85 5294331
20021031 31.49 31.60 29.15 29.50 15723258
20021101 29.74 30.44 29.27 29.71 11281846
20021104 30.79 31.61 29.53 29.97 12771997
20021105 30.04 30.09 28.29 28.95 13080364
20021106 29.50 30.14 29.41 30.03 7120611
20021107 30.11 30.76 30.06 30.74 6781494
20021108 30.75 30.75 28.57 28.86 16253289
20021111 29.15 29.31 28.33 28.71 8295136
20021112 28.92 29.34 28.75 29.08 5542904
20021113 28.99 29.71 28.98 29.48 6901936
20021114 29.81 30.20 29.64 29.66 9061780
20021115 29.59 30.60 29.59 30.29 7607932
20021118 30.44 30.70 30.17 30.17 4607982
20021119 30.17 30.21 29.12 29.27 4454653
20021120 28.45 29.15 28.38 29.15 9740442
20021121 29.22 29.33 27.39 27.51 19645318
20021122 27.39 28.03 27.16 27.83 15630578
20021125 27.84 27.92 25.52 25.74 29206804
20021126 26.22 26.82 26.06 26.50 19979310
20021127 26.81 27.27 26.57 27.26 12279124
20021129 27.30 28.03 27.30 27.75 11200697
20021202 28.33 28.38 26.62 26.75 12818124
20021203 26.81 27.86 26.69 27.72 12309448
20021204 27.61 29.27 27.51 29.04 11331816
20021205 28.94 29.08 28.41 28.80 7887682
20021206 28.82 29.31 28.49 28.90 5403242
20021209 28.82 29.56 28.80 28.87 5195244
20021210 29.15 29.43 28.65 29.43 6251035
20021211 29.42 30.06 29.41 29.76 5367366
20021212 29.78 30.00 29.38 29.64 3135341
20021213 29.59 29.84 29.03 29.23 4177892
20021216 29.57 29.83 29.29 29.69 4849720
20021217 29.69 29.74 29.17 29.43 4706642
20021218 29.52 29.73 28.87 28.89 5421180
20021219 28.71 29.12 28.17 28.46 5957618
20021220 28.73 29.17 28.30 29.01 10342653
20021223 29.36 29.71 29.17 29.60 3945977
20021224 30.06 30.06 29.53 29.55 1178796
20021226 29.67 29.83 29.23 29.29 2220493
20021227 29.29 29.29 28.68 28.73 1599917
20021230 28.78 28.87 28.50 28.75 3288670
20021231 28.94 29.45 28.59 29.45 4714330
20030102 29.36 29.73 29.22 29.67 7677122
20030103 29.57 29.99 29.31 29.31 5941815
20030106 29.31 29.55 28.75 29.14 5775673
20030107 29.01 29.09 28.56 28.66 5247778
20030108 28.78 29.01 28.52 28.63 3828524
20030109 28.59 28.68 28.21 28.61 7505428
20030110 28.49 28.50 28.12 28.27 4432444
20030113 28.38 28.66 28.07 28.40 5172608
20030114 28.40 28.40 27.70 27.90 5716306
20030115 27.89 28.10 27.52 27.84 4839043
20030116 27.86 28.21 27.63 27.97 4548188
20030117 27.96 28.57 27.86 28.56 6717001
20030121 28.55 28.73 28.14 28.24 5491652
20030122 28.29 28.75 28.28 28.56 6088310
20030123 29.08 29.40 28.95 29.27 5855541
20030124 29.27 29.29 28.41 28.68 4803166
20030127 28.61 28.63 28.00 28.14 3126372
20030128 28.26 28.54 28.10 28.45 3058463
20030129 28.24 28.84 28.05 28.83 4946672
20030130 28.63 28.92 28.50 28.68 6580329
20030131 28.73 29.45 28.63 29.07 5397263
20030203 29.09 29.41 27.40 27.98 17989450
20030204 27.98 27.98 26.81 27.19 11428341
20030205 27.31 27.75 27.25 27.28 6538474
20030206 27.28 27.35 27.03 27.16 5492506
20030207 27.35 27.46 26.95 27.08 4165079
20030210 27.08 27.28 26.90 27.11 3678612
20030211 27.23 27.35 26.23 26.30 12265884
20030212 26.32 26.46 24.82 25.39 14768690
20030213 25.54 25.96 25.17 25.76 7781335
20030214 25.76 25.76 24.91 25.46 6576058
20030218 25.57 26.52 25.57 26.27 8643222
20030219 26.50 26.87 26.37 26.51 3938716
20030220 26.69 26.76 26.06 26.28 4288938
20030221 26.36 27.16 26.27 27.12 5815821
20030224 27.00 27.01 26.23 26.24 3853723
20030225 26.11 26.81 26.08 26.70 3224605
20030226 26.71 27.35 26.71 27.33 4686995
20030227 27.63 27.82 27.40 27.60 5949503
20030228 27.74 27.98 27.61 27.91 4741664
20030303 28.07 28.16 27.58 27.63 4842460
20030304 27.82 27.92 27.21 27.21 5703920
20030305 27.24 27.96 27.21 27.90 5510444
20030306 27.85 28.17 27.49 28.06 5364376
20030307 27.91 28.33 27.82 28.33 4327804
20030310 28.26 28.37 27.53 27.61 3213927
20030311 27.61 27.72 27.18 27.47 2865841
20030312 27.39 27.53 26.98 27.35 2900436
20030313 27.46 28.32 27.43 28.32 4355139
20030314 28.39 28.42 27.51 27.63 4016875
20030317 27.56 28.74 27.35 28.71 5076510
20030318 28.69 29.03 28.57 28.97 3362558
20030319 28.97 29.36 28.71 29.35 2513483
20030320 29.36 29.94 28.82 29.52 4660515
20030321 29.62 29.74 29.00 29.26 6437251
20030324 29.26 29.30 28.64 29.18 3920778
20030325 29.48 29.97 29.16 29.64 7212437
20030326 29.64 29.69 29.22 29.45 3704238
20030327 29.45 29.79 28.96 29.59 3224178
20030328 29.50 30.53 29.43 30.41 4920619
20030331 30.42 31.44 29.92 31.02 7551982
20030401 31.02 31.35 30.59 31.35 9637511
20030402 31.49 31.71 31.13 31.35 5993067
20030403 31.30 31.74 31.05 31.65 5340031
20030404 31.69 31.79 30.73 31.04 5858103
20030407 31.39 31.67 31.09 31.14 4740383
20030408 30.91 31.15 30.71 30.93 4519145
20030409 30.94 31.11 30.48 30.63 4522135
20030410 30.63 30.77 29.88 30.65 6594851
20030411 30.72 31.35 30.72 31.26 3850733
20030414 31.26 31.96 31.19 31.88 3193854
20030415 31.88 31.90 31.35 31.74 6995898
20030416 32.19 32.31 30.11 30.32 10736866
20030417 30.83 31.53 30.58 31.34 10021047
20030421 31.34 31.45 30.87 30.91 4295772
20030422 30.96 31.97 30.93 31.94 5107262
20030423 31.96 32.01 31.37 31.81 3321557
20030424 31.81 32.17 31.05 31.56 5731255
20030425 31.44 31.87 31.37 31.51 3566285
20030428 31.63 31.83 31.07 31.75 3171644
20030429 31.75 31.78 31.25 31.47 3913944
20030430 31.47 32.36 30.86 32.14 7372173
20030501 32.18 32.72 31.82 32.61 6653364
20030502 32.61 32.81 32.03 32.65 7897506
20030505 32.90 33.40 32.85 33.25 5255038
20030506 33.34 33.90 33.23 33.77 5765423
20030507 33.77 33.82 33.28 33.33 4514874
20030508 33.24 33.53 33.01 33.03 4377775
20030509 32.97 33.35 32.92 33.11 4188570
20030512 33.11 33.60 33.01 33.58 3088787
20030513 33.53 33.54 33.16 33.23 3094766
20030514 33.23 33.33 32.85 33.27 2673646
20030515 33.27 33.62 32.95 33.56 2754368
20030516 33.67 34.59 33.62 34.47 5975129
20030519 34.47 34.84 34.10 34.14 5169618
20030520 34.14 35.59 34.14 34.96 11132788
20030521 34.86 35.50 34.86 35.13 10898737
20030522 35.17 35.22 34.65 35.12 6547016
20030523 35.21 35.42 34.88 34.96 3523148
20030527 35.12 35.26 34.83 35.05 8470674
20030528 35.12 35.17 34.62 34.76 3234855
20030529 34.61 34.67 33.97 34.46 6307413
20030530 34.38 34.73 34.14 34.35 5135023
20030602 34.41 34.62 33.88 33.94 3716197
20030603 34.03 34.52 33.62 33.89 3324973
20030604 33.89 34.28 33.58 34.09 3276284
20030605 34.09 34.72 34.01 34.68 3723031
20030606 34.79 35.19 34.56 34.72 3315150
20030609 34.65 35.07 34.07 34.26 2478888
20030610 34.35 35.26 34.35 34.83 3409539
20030611 34.88 36.06 34.88 36.02 6769535
20030612 35.99 36.08 35.55 35.75 4472591
20030613 35.78 35.99 35.58 35.79 3806742
20030616 35.90 37.11 35.90 37.01 5032092
20030617 37.42 37.93 37.09 37.86 5614229
20030618 37.95 38.82 37.84 38.41 6775087
20030619 38.29 38.29 36.92 37.06 4932578
20030620 37.20 37.34 36.71 37.14 5570238
20030623 36.88 36.89 36.17 36.46 4197966
20030624 36.43 37.07 36.43 36.91 3433030
20030625 36.99 37.13 36.26 36.36 3264325
20030626 36.36 37.00 36.10 36.94 2317445
20030627 37.11 37.20 36.48 36.48 1513642
20030630 36.42 36.74 36.13 36.13 4038230
20030701 36.13 36.29 35.28 35.78 4863388
20030702 36.03 36.41 36.00 36.33 3931882
20030703 36.33 36.33 35.61 35.99 6630300
20030707 36.15 36.71 36.15 36.58 3150717
20030708 36.53 37.02 36.31 36.99 2459242
20030709 36.94 37.44 36.76 37.34 2950834
20030710 36.99 37.25 36.24 36.65 2510921
20030711 36.84 37.63 36.71 37.23 4522135
20030714 37.23 37.55 36.48 36.61 4326950
20030715 36.69 36.69 35.84 36.12 4705361
20030716 36.24 36.24 35.12 35.28 5328499
20030717 35.35 35.95 35.12 35.78 6338164
20030718 36.20 36.47 36.01 36.46 4560147
20030721 36.46 36.73 36.16 36.36 2678344
20030722 36.53 36.62 35.64 36.52 2652291
20030723 37.13 37.61 36.78 37.52 4381619
20030724 37.52 37.60 36.90 36.98 3435592
20030725 36.93 37.59 36.82 37.56 1831405
20030728 37.64 38.40 37.59 37.94 3209229
20030729 38.03 38.29 37.82 37.95 5240090
20030730 38.07 38.23 36.78 36.98 8408317
20030731 36.98 36.98 34.57 35.36 16825176
20030801 35.41 35.63 34.67 34.88 7161613
20030804 34.88 34.99 33.94 34.77 5493360
20030805 34.77 34.84 33.84 33.84 4414933
20030806 33.29 33.29 30.91 32.03 27864856
20030807 32.03 33.62 32.03 33.11 8954151
20030808 33.25 33.58 32.80 33.50 4655390
20030811 33.58 34.38 33.46 34.00 3748229
20030812 34.00 34.24 33.83 34.17 3489834
20030813 34.23 34.30 33.54 33.88 5038071
20030814 33.88 34.56 33.57 34.09 5559133
20030815 34.09 34.24 33.92 34.05 1221079
20030818 34.11 34.39 34.03 34.29 1709681
20030819 34.29 34.39 33.95 34.17 2233733
20030820 34.11 34.13 33.69 33.76 2951261
20030821 33.76 34.06 33.34 33.38 3790939
20030822 33.32 33.34 33.01 33.13 3660674
20030825 33.13 33.34 32.86 33.21 2183762
20030826 33.09 33.54 33.06 33.54 1765631
20030827 33.43 33.67 33.33 33.60 1792112
20030828 33.53 33.76 33.40 33.67 1513215
20030829 33.48 34.45 33.48 34.28 2493410
20030902 34.28 34.77 34.02 34.71 4109983
20030903 34.77 35.17 34.69 34.98 3695696
20030904 34.98 35.05 34.32 34.42 3338641
20030905 34.42 34.42 33.83 33.90 4302605
20030908 33.92 34.61 33.90 34.33 2348623
20030909 34.52 34.56 34.12 34.42 3459083
20030910 34.41 34.86 34.32 34.49 2436178
20030911 34.49 34.56 34.04 34.41 1582405
20030912 34.41 35.03 34.34 35.03 2497681
20030915 35.03 35.03 34.47 34.69 2889331
20030916 34.58 34.98 34.50 34.66 5494214
20030917 34.63 34.76 34.48 34.61 4224019
20030918 34.61 35.17 34.51 35.13 2200846
20030919 34.98 35.11 34.90 34.98 2520744
20030922 34.98 34.98 34.44 34.91 2634353
20030923 34.91 35.07 34.54 34.56 3536388
20030924 34.77 34.77 33.51 33.58 4994507
20030925 33.53 33.68 32.94 32.99 4490956
20030926 33.01 33.01 32.36 32.40 5053020
20030929 32.78 32.97 32.56 32.97 4914640
20030930 32.87 33.72 32.84 33.40 5448942
20031001 33.36 33.97 33.20 33.94 4896274
20031002 33.97 34.51 33.93 34.06 4981694
20031003 34.54 34.54 34.09 34.17 3406549
20031006 34.21 34.23 33.76 33.91 2821850
20031007 33.81 34.30 33.72 33.84 2794515
20031008 33.90 34.18 33.78 33.82 2569434
20031009 34.07 34.56 34.07 34.35 2583101
20031010 34.30 34.62 34.29 34.46 1996265
20031013 34.42 34.73 34.31 34.34 1974056
20031014 34.42 34.43 33.91 34.07 2589507
20031015 34.07 34.07 33.31 33.36 4605846
20031016 33.43 34.00 33.39 33.69 6618341
20031017 33.83 34.24 33.67 34.19 6775087
20031020 34.19 36.04 34.19 36.01 11055056
20031021 35.94 36.38 35.72 36.31 4984684
20031022 36.01 36.51 35.94 36.25 3462500
20031023 36.25 36.27 35.83 36.01 3053765
20031024 35.92 36.18 35.69 36.18 3284826
20031027 34.20 34.28 32.59 33.27 92387272
20031028 33.34 33.57 31.51 32.33 37021452
20031029 32.26 32.73 32.22 32.42 13291351
20031030 32.31 32.36 31.11 31.47 26988446
20031031 31.47 32.54 31.47 32.04 13667626
20031103 32.05 32.37 31.64 32.08 12493955
20031104 32.05 32.22 31.69 31.80 12355575
20031105 31.68 32.31 31.68 32.13 12488403
20031106 32.17 32.19 31.35 31.48 13403251
20031107 31.47 31.60 31.00 31.16 13910646
20031110 31.07 31.30 30.39 30.54 11344202
20031111 30.58 30.94 30.41 30.85 11653850
20031112 30.84 31.49 30.32 31.33 6934395
20031113 31.31 32.06 31.09 31.94 12458506
20031114 31.96 32.58 31.94 32.18 8634680
20031117 32.19 32.31 31.59 31.79 6277943
20031118 31.82 31.98 31.51 31.74 7352526
20031119 31.94 32.43 31.67 32.34 10222211
20031120 32.35 32.52 32.09 32.12 7942351
20031121 32.15 32.22 31.75 31.93 4106566
20031124 31.94 32.44 31.94 32.38 3959644
20031125 32.78 33.15 32.59 33.07 7474677
20031126 33.22 33.81 33.07 33.81 8114900
20031128 33.81 33.90 33.58 33.77 2870112
20031201 33.90 34.16 33.76 34.12 4241103
20031202 34.18 35.03 34.18 34.94 8159745
20031203 35.00 35.12 34.61 34.75 6319371
20031204 34.66 34.98 34.26 34.77 7141966
20031205 34.73 34.73 33.95 34.04 6961303
20031208 34.00 34.14 33.45 34.14 6552568
20031209 34.00 34.07 33.51 33.62 6217722
20031210 33.59 33.97 33.38 33.72 5228558
20031211 33.79 34.49 33.77 34.39 4404682
20031212 34.39 34.60 34.23 34.37 4111692
20031215 34.84 34.84 33.86 33.95 3907965
20031216 33.65 34.25 33.53 34.19 6520535
20031217 34.19 34.49 33.88 34.39 4220602
20031218 34.37 34.87 34.37 34.65 4474300
20031219 34.70 34.76 33.97 34.18 6056278
20031222 34.18 34.27 33.81 34.13 5381460
20031223 34.18 34.36 33.88 34.12 4805302
20031224 34.00 34.23 33.86 34.18 3039671
20031226 34.21 34.63 34.11 34.63 1217662
20031229 34.65 34.85 34.63 34.77 3851588
20031230 34.77 34.88 34.51 34.80 3490261
20031231 34.82 35.23 34.81 35.12 4760884
20040102 35.71 35.72 35.40 35.72 5819237
20040105 35.58 35.58 34.31 34.52 12736548
20040106 34.52 35.11 34.46 34.70 5310134
20040107 34.89 35.16 34.38 34.89 7537460
20040108 35.24 35.35 34.74 34.78 7386267
20040109 34.78 34.78 34.30 34.42 6286485
20040112 34.42 34.50 33.95 34.20 9954419
20040113 34.25 34.51 33.97 34.39 6147250
20040114 34.47 35.67 34.47 35.61 9103209
20040115 35.62 36.11 35.33 35.99 6519681
20040116 36.07 36.75 35.89 36.69 5778236
20040120 36.69 36.83 36.09 36.24 10259368
20040121 36.24 36.65 35.99 36.62 9364167
20040122 37.02 37.95 36.82 37.86 10637779
20040123 37.86 37.86 36.85 37.21 7003586
20040126 36.88 37.56 36.64 37.44 4101441
20040127 37.40 37.41 36.62 36.76 5208484
20040128 36.95 37.58 36.67 36.95 5187129
20040129 36.98 38.53 36.59 38.40 14747335
20040130 38.28 38.96 37.94 38.30 9465389
20040202 38.63 39.24 38.02 39.02 12923618
20040203 39.10 39.75 38.74 39.51 9627687
20040204 39.43 39.73 39.12 39.12 8586845
20040205 39.24 39.24 38.43 38.70 8603502
20040206 38.70 39.78 38.30 39.00 7917579
20040209 39.01 39.29 38.63 38.76 3954519
20040210 38.86 39.46 38.79 39.34 5909783
20040211 39.48 39.52 38.57 38.80 8158891
20040212 39.01 39.67 39.01 39.58 7413174
20040213 39.70 39.92 39.40 39.43 6341153
20040217 39.43 39.52 39.05 39.33 5249913
20040218 39.15 39.38 38.63 38.79 5730828
20040219 38.98 39.52 38.63 38.68 6962157
20040220 38.74 38.93 38.03 38.50 4621649
20040223 38.63 38.71 38.21 38.36 3790085
20040224 38.36 39.39 38.35 39.09 5911491
20040225 39.09 39.68 38.95 39.51 3644444
20040226 39.51 40.16 39.12 39.98 5985379
20040227 39.85 40.55 39.66 40.25 7164602
20040301 40.46 40.82 40.26 40.66 6066955
20040302 40.66 40.93 40.42 40.42 6176720
20040303 40.34 41.00 40.15 40.88 5524111
20040304 40.72 41.42 40.60 41.35 5685982
20040305 41.35 43.15 41.35 42.06 11818283
20040308 42.02 42.14 41.46 41.57 5451931
20040309 41.57 41.61 40.95 41.03 5196526
20040310 41.21 41.93 41.16 41.25 6887841
20040311 41.09 41.23 40.56 40.61 5471151
20040312 41.18 41.35 40.97 41.15 4706215
20040315 41.03 42.07 41.00 41.68 8944755
20040316 41.82 42.40 41.62 42.10 8145651
20040317 42.50 42.50 41.49 42.12 6669593
20040318 41.91 42.36 41.88 42.17 3790085
20040319 42.06 42.38 41.78 41.91 3224605
20040322 41.61 41.61 40.88 41.24 5053447
20040323 41.37 42.19 41.00 41.68 6881008
20040324 41.73 41.75 40.91 40.97 5448942
20040325 41.07 41.38 40.60 41.26 4892003
20040326 41.26 41.43 41.06 41.30 3217344
20040329 41.37 42.16 41.35 41.98 5133742
20040330 42.03 42.58 41.96 42.41 3809732
20040331 42.51 42.54 42.12 42.44 3249804
20040401 42.43 42.95 42.38 42.71 3720041
20040402 42.90 43.18 42.66 42.84 4206508
20040405 43.13 43.84 42.97 43.84 5832905
20040406 43.92 44.01 43.32 43.61 5997338
20040407 43.53 43.85 43.38 43.85 3161394
20040408 43.91 43.99 43.71 43.89 6167324
20040412 43.91 44.43 43.84 44.42 4535375
20040413 44.48 44.48 43.18 43.18 7392246
20040414 43.10 43.21 42.38 42.71 8061512
20040415 41.54 42.05 40.23 41.58 23470424
20040416 41.72 41.75 40.83 40.90 16137972
20040419 41.43 41.79 41.25 41.39 9368438
20040420 41.63 41.63 40.95 40.95 8839261
20040421 41.05 42.07 40.94 41.89 6986074
20040422 42.85 44.58 42.85 44.37 12104013
20040423 44.37 44.38 43.83 44.18 8119598
20040426 44.18 44.28 43.44 43.48 4781384
20040427 43.52 43.88 43.31 43.71 6782775
20040428 44.25 44.77 42.94 43.02 9618291
20040429 43.15 43.29 42.41 42.70 7324338
20040430 42.82 42.82 41.40 41.48 11522303
20040503 41.59 42.27 41.39 42.12 6236514
20040504 42.33 42.33 41.36 41.59 6705043
20040505 41.54 42.54 41.45 42.52 4256051
20040506 42.26 43.24 42.01 42.25 7644235
20040507 42.07 42.35 41.34 41.34 6562818
20040510 41.09 41.09 39.92 40.27 10296953
20040511 40.46 41.12 40.16 40.35 5079500
20040512 40.97 41.20 40.33 41.16 6942083
20040513 41.07 41.44 40.98 41.21 3646580
20040514 41.21 41.77 40.83 41.70 4177465
20040517 41.53 41.75 41.02 41.38 3607286
20040518 41.63 41.64 41.04 41.30 4393578
20040519 41.56 41.56 40.75 40.75 4602002
20040520 40.70 40.74 39.25 40.02 10928207
20040521 40.17 41.04 39.77 40.30 7915444
20040524 40.55 41.03 40.53 40.84 6560256
20040525 40.84 40.89 40.29 40.68 5330635
20040526 40.70 41.19 40.66 41.14 5114095
20040527 41.14 41.41 40.32 41.23 13159377
20040528 41.16 41.71 41.02 41.46 7768094
20040601 41.23 41.62 41.18 41.51 6937812
20040602 41.58 41.67 41.22 41.44 5693670
20040603 41.86 42.51 41.63 41.97 12181318
20040604 42.38 42.43 41.83 41.93 5969149
20040607 42.35 43.27 42.06 43.16 5835467
20040608 43.17 43.17 42.50 42.80 7605369
20040609 42.71 42.91 42.07 42.38 17754972
20040610 42.36 42.91 42.31 42.49 12482424
20040614 42.49 42.50 41.93 42.14 5439545
20040615 42.17 42.24 41.64 42.09 6160917
20040616 42.09 42.36 42.07 42.30 6162626
20040617 42.30 42.41 42.19 42.30 3977582
20040618 42.20 42.38 42.10 42.19 4888159
20040621 42.19 42.19 40.92 40.97 10173521
20040622 40.76 40.83 40.03 40.14 11944705
20040623 39.92 40.50 39.92 40.36 7614766
20040624 40.41 41.01 40.41 40.89 8694901
20040625 40.83 41.40 40.73 41.12 7600244
20040628 41.07 41.24 40.13 40.43 11818710
20040629 40.46 41.30 40.46 40.94 14242930
20040630 40.94 41.97 40.94 41.94 14142988
20040701 41.54 42.07 41.21 41.52 8258832
20040702 41.63 41.63 41.15 41.35 3796492
20040706 41.35 41.35 39.81 40.46 21987534
20040707 40.30 41.42 40.17 41.30 11240417
20040708 41.30 41.50 40.91 40.95 7447342
20040709 40.95 41.25 40.65 40.95 10229044
20040712 41.06 41.47 40.93 41.40 4617805
20040713 41.77 42.88 41.72 42.76 11693570
20040714 42.71 43.12 42.60 42.99 13552736
20040715 42.94 43.58 42.85 43.50 12004072
20040716 43.51 43.97 43.51 43.74 13593311
20040719 43.67 43.70 43.06 43.54 8339981
20040720 43.54 43.54 43.15 43.27 7861629
20040721 43.41 43.43 42.75 42.85 8362618
20040722 43.06 43.06 41.91 42.14 8003427
20040723 42.14 42.14 41.24 41.58 7879140
20040726 41.59 41.59 39.78 41.28 41890820
20040727 39.10 41.29 37.44 38.30 76437224
20040728 38.54 38.77 37.13 37.95 22832764
20040729 37.98 38.96 37.98 38.54 13437419
20040730 38.55 38.81 38.17 38.62 8943046
20040802 38.49 38.68 38.21 38.54 5834186
20040803 38.47 38.61 38.00 38.10 7773220
20040804 37.93 38.00 37.33 37.71 7425560
20040805 37.86 38.20 36.97 37.10 8518509
20040806 36.74 37.06 36.41 36.88 7642100
20040809 36.76 37.21 36.61 36.88 5138440
20040810 36.99 38.11 36.90 38.05 9518777
20040811 37.82 38.35 37.46 38.33 8476226
20040812 38.33 38.34 37.84 37.88 3699113
20040813 38.00 38.30 37.94 37.95 4114681
20040816 38.05 38.23 37.98 38.08 6863497
20040817 38.20 38.77 38.13 38.38 5896542
20040818 38.38 38.91 38.35 38.91 3612412
20040819 38.87 38.87 37.77 38.16 6447501
20040820 38.19 38.72 38.19 38.50 3108434
20040823 38.35 38.73 38.05 38.39 3507772
20040824 38.47 38.75 37.98 38.11 5638574
20040825 38.18 38.30 37.70 37.88 5166201
20040826 37.92 38.16 37.46 37.58 5162785
20040827 37.79 38.30 37.71 38.13 4165933
20040830 38.13 38.43 37.94 37.94 3404414
20040831 37.49 38.10 37.37 38.04 5241371
20040901 37.95 38.22 37.77 37.86 5084625
20040902 37.93 38.41 37.69 38.35 6119489
20040903 38.35 38.63 38.26 38.59 4576376
20040907 38.82 39.56 38.79 39.36 5425451
20040908 39.36 39.78 39.36 39.42 5431858
20040909 39.52 39.74 39.37 39.52 4445257
20040910 39.43 39.59 39.24 39.57 4030115
20040913 39.78 40.56 39.34 39.88 9450868
20040914 39.98 40.43 39.64 40.30 6418031
20040915 40.34 41.14 40.34 41.05 5984952
20040916 41.04 41.30 40.85 40.93 7285044
20040917 40.88 41.02 40.17 40.32 6864351
20040920 40.39 40.58 39.80 40.13 6297162
20040921 40.11 40.58 39.76 40.25 5137159
20040922 40.16 40.43 39.92 40.32 5429722
20040923 40.32 40.43 39.83 40.04 4972725
20040924 39.97 40.78 39.90 40.65 5040207
20040927 40.60 40.60 40.08 40.22 3812722
20040928 40.27 41.41 40.14 40.94 6251462
20040929 40.95 40.95 40.08 40.56 9496568
20040930 40.58 41.20 40.32 40.86 6734513
20041001 40.97 41.30 40.07 40.61 5739797
20041004 40.95 41.02 40.14 40.26 6964719
20041005 40.34 40.45 39.93 39.99 6066955
20041006 40.08 40.50 39.79 39.95 5941815
20041007 39.92 40.41 39.75 40.23 4539219
20041008 40.23 40.84 39.60 39.85 5166629
20041011 39.94 40.15 39.64 39.69 2821423
20041012 39.69 39.95 39.40 39.90 5574936
20041013 40.01 40.13 38.99 39.29 6503024
20041014 39.59 39.99 38.42 38.45 9371855
20041015 38.55 38.61 37.00 38.18 18981604
20041018 38.18 38.28 37.92 37.93 6950625
20041019 36.06 37.16 33.81 34.51 57427008
20041020 34.37 35.92 34.00 35.70 33425698
20041021 35.59 36.43 34.47 34.52 22041348
20041022 33.96 35.17 33.96 34.92 15505010
20041025 34.70 34.98 34.10 34.18 18331558
20041026 35.47 36.41 34.98 35.98 22543190
20041027 36.92 38.21 36.31 37.99 19783698
20041028 37.89 38.59 37.49 37.65 8724798
20041029 37.37 37.73 36.99 37.65 14775523
20041101 37.58 37.77 36.68 36.83 14124196
20041102 36.92 37.45 36.62 36.76 8010687
20041103 37.95 38.65 37.81 38.19 11432612
20041104 38.38 39.99 38.34 39.90 17595238
20041105 40.25 40.64 39.94 40.49 12489257
20041108 40.49 40.81 40.31 40.51 5510871
20041109 42.22 43.82 41.96 42.72 79672512
20041110 43.55 44.07 43.06 43.50 24663742
20041111 43.50 44.32 43.16 44.16 16003863
20041112 44.05 44.42 43.62 44.37 13606978
20041115 44.37 45.35 43.93 45.18 13516433
20041116 45.05 45.14 44.38 44.50 9174107
20041117 44.78 45.42 44.78 45.26 8329304
20041118 45.17 45.82 45.12 45.70 7788168
20041119 45.71 45.75 45.15 45.34 8398067
20041122 45.17 45.78 44.89 45.76 5155524
20041123 45.79 45.98 45.26 45.81 4205227
20041124 45.75 46.06 45.37 45.86 2799640
20041126 45.84 46.59 45.84 46.38 2859434
20041129 46.38 46.81 46.15 46.64 9149336
20041130 46.55 47.69 46.55 47.45 17500848
20041201 48.47 51.24 48.47 51.09 28780132
20041202 50.57 50.89 49.41 49.76 17464544
20041203 49.75 50.57 49.75 49.86 13679585
20041206 49.86 50.22 48.71 50.01 13007757
20041207 50.01 50.25 48.00 48.19 13547184
20041208 48.23 49.72 48.22 49.58 11118693
20041209 48.35 51.04 47.22 50.69 14639278
20041210 50.33 53.52 50.33 52.96 19748248
20041213 52.47 55.14 52.22 54.79 29357998
20041214 54.79 54.79 53.55 54.79 17704574
20041215 54.56 55.02 54.42 54.67 7176134
20041216 54.55 54.55 53.17 54.28 16407045
20041217 53.81 54.61 53.39 53.98 12721173
20041220 54.25 54.37 53.29 53.66 6218149
20041221 53.78 54.69 53.27 54.69 9453858
20041222 54.76 54.83 53.41 53.62 6790036
20041223 53.57 53.75 53.17 53.48 4308585
20041227 53.43 53.62 52.80 52.84 5935836
20041228 52.96 53.95 52.61 53.76 5209766
20041229 53.45 53.92 53.20 53.47 2780421
20041230 53.57 54.19 53.43 53.93 2653145
20041231 53.95 54.53 53.74 53.85 2884206
20050103 53.97 54.09 52.68 52.68 7339713
20050104 52.49 53.03 51.12 51.98 9136523
20050105 52.05 54.08 52.02 53.95 9656730
20050106 53.78 54.50 53.15 54.04 8796124
20050107 53.37 54.40 53.36 54.23 14381310
20050110 54.39 56.71 54.39 56.52 17123720
20050111 56.10 56.78 55.79 56.15 7390111
20050112 56.19 56.99 55.72 56.99 7382423
20050113 57.08 57.98 56.45 56.82 8299834
20050114 56.85 57.55 56.45 57.36 6224128
20050118 57.32 57.81 57.00 57.79 5633876
20050119 57.83 58.15 57.38 57.88 6975397
20050120 57.60 58.51 55.90 56.21 12879200
20050121 56.31 56.87 55.87 56.40 8880263
20050124 56.38 56.74 55.63 55.71 6643540
20050125 55.80 56.16 55.13 55.49 7560951
20050126 55.84 55.84 55.11 55.51 4888586
20050127 55.40 56.25 55.28 56.15 5668044
20050128 55.96 56.76 55.68 56.47 5215745
20050131 56.75 56.98 56.46 56.90 4454653
20050201 56.94 58.49 56.66 58.25 8313074
20050202 58.16 58.30 56.96 57.58 6023818
20050203 57.58 58.15 57.14 57.67 5333625
20050204 57.67 58.49 57.38 58.48 6869903
20050207 56.90 57.97 56.32 56.59 11750801
20050208 56.80 57.13 56.14 56.63 6222847
20050209 56.92 57.22 55.72 55.79 5616792
20050210 56.38 57.41 56.26 56.90 9380824
20050211 56.99 57.48 56.11 56.19 8938775
20050214 56.36 56.99 56.16 56.73 5096157
20050215 56.89 57.75 56.74 57.42 6570933
20050216 57.22 57.92 56.98 57.86 5660356
20050217 57.81 57.86 57.04 57.11 3342484
20050218 57.15 57.33 56.44 56.64 4174902
20050222 56.29 56.43 54.50 54.55 9979191
20050223 54.83 56.45 54.80 56.15 7095839
20050224 56.12 56.71 55.77 56.57 4757040
20050225 56.73 57.58 56.66 57.31 3075547
20050228 56.90 57.86 56.35 57.16 4861679
20050301 57.39 57.59 56.85 57.07 5750901
20050302 57.06 57.74 56.90 57.06 6864351
20050303 57.13 58.07 57.05 58.05 6368061
20050304 58.46 59.42 58.36 59.41 10147041
20050307 59.53 59.92 58.63 58.82 6040475
20050308 58.89 59.11 57.27 57.90 5929856
20050309 58.02 58.69 57.47 58.32 7728374
20050310 58.63 58.89 57.83 58.23 5313978
20050311 58.32 58.52 57.13 57.51 6240785
20050314 57.60 57.91 56.85 56.90 7349109
20050315 57.04 57.11 56.39 56.54 4634035
20050316 56.51 56.52 55.67 55.99 6380447
20050317 56.15 56.87 55.97 56.43 4848439
20050318 56.68 57.06 55.82 56.81 11395881
20050321 56.66 57.06 55.69 56.33 5144419
20050322 56.61 57.60 56.49 57.18 9965951
20050323 57.18 57.35 56.86 57.07 10628383
20050324 57.07 57.97 56.85 57.62 7285471
20050328 57.55 57.78 57.27 57.60 5261018
20050329 57.74 57.88 57.44 57.62 7215000
20050330 57.61 59.07 57.16 58.94 10301651
20050331 58.65 59.34 58.31 58.70 6524806
20050401 58.82 59.42 57.89 58.37 6429563
20050404 58.53 59.42 58.37 59.34 6792171
20050405 59.21 59.93 59.07 59.54 7330317
20050406 59.75 60.69 59.45 59.67 7299566
20050407 59.70 60.27 59.38 60.26 5016289
20050408 60.41 60.41 59.65 59.70 4368379
20050411 59.99 59.99 59.26 59.43 5070531
20050412 59.26 59.83 58.51 59.76 7651923
20050413 59.76 60.20 58.92 59.19 4697246
20050414 59.07 59.19 57.22 57.60 16090564
20050415 57.48 57.80 56.50 56.75 10724480
20050418 56.87 57.08 54.98 55.64 12084366
20050419 55.72 56.45 55.22 56.25 8449746
20050420 56.37 56.66 54.51 54.80 6457752
20050421 54.93 55.53 54.62 55.48 9178378
20050422 55.48 55.69 54.56 55.15 4941974
20050425 55.72 56.32 55.35 56.32 6124187
20050426 56.05 56.62 55.09 55.27 8055106
20050427 55.96 58.77 54.99 58.28 17139522
20050428 58.53 59.23 57.98 58.21 10068028
20050429 58.46 59.89 58.32 59.82 8900336
20050502 60.15 60.95 59.89 60.44 9239026
20050503 60.20 61.04 60.07 60.87 8032042
20050504 61.29 61.48 60.70 61.42 10708250
20050505 61.39 62.42 61.21 62.17 9648188
20050506 62.28 63.03 62.13 62.73 6869049
20050509 62.75 63.92 62.52 63.69 11498812
20050510 63.59 63.89 63.19 63.40 7874015
20050511 63.47 63.64 62.10 63.13 7986770
20050512 63.32 63.80 62.76 62.92 7276502
20050513 62.94 62.94 60.57 61.75 11981008
20050516 61.77 62.69 61.44 62.65 5363095
20050517 62.35 63.38 62.23 63.22 7105662
20050518 63.47 63.80 62.41 62.66 11080254
20050519 62.66 63.04 62.15 62.40 8966537
20050520 62.28 62.44 61.83 62.32 5824363
20050523 62.48 63.15 62.38 62.91 8480497
20050524 62.94 63.63 62.91 63.27 8116608
20050525 63.22 63.38 62.58 62.85 3794783
20050526 62.96 63.31 62.66 62.87 3224178
20050527 62.96 63.12 62.36 62.75 3125945
20050531 62.61 63.05 62.21 62.28 5090178
20050601 62.14 63.08 61.86 62.38 2165504
20050602 62.56 63.47 62.04 63.35 3111957
20050603 63.69 64.57 63.63 64.06 2842778
20050606 63.87 64.10 63.22 63.50 2435324
20050607 63.69 63.94 63.30 63.42 2435644
20050608 63.27 63.34 62.07 62.48 2579897
20050609 62.53 64.84 62.42 64.68 3582621
20050610 64.68 64.72 63.23 63.50 1737763
20050613 63.26 64.57 63.12 64.15 1950566
20050614 64.24 65.72 63.92 65.35 3027925
20050615 65.89 65.93 64.15 64.81 2434363
20050616 64.58 64.89 63.69 64.33 2025735
20050617 65.32 65.32 64.42 65.22 3305861
20050620 65.22 65.32 64.60 65.23 2704931
20050621 65.46 65.60 65.00 65.31 2692225
20050622 65.54 66.20 65.46 65.54 3742250
20050623 65.77 65.84 64.38 64.38 2478568
20050624 64.62 64.88 63.72 63.86 2502165
20050627 63.97 64.35 63.22 63.28 2435751
20050628 63.87 64.15 63.22 64.14 2049332
20050629 64.37 65.73 64.28 65.24 2790565
20050630 65.56 66.71 65.09 65.22 3592979
20050701 65.42 65.70 64.41 65.39 2392187
20050705 65.22 66.27 65.09 65.89 2896806
20050706 66.00 67.23 65.02 65.44 4135929
20050707 65.45 65.85 64.47 65.47 3181681
20050708 65.56 66.54 65.18 66.26 2443332
20050711 66.68 67.06 66.44 66.69 2282743
20050712 66.59 66.92 65.57 65.69 2941438
20050713 65.56 65.75 64.53 64.95 2716569
20050714 64.80 65.40 63.82 63.87 3044369
20050715 63.88 65.11 63.87 64.53 2193265
20050718 65.19 65.34 64.48 64.50 1951313
20050719 65.21 65.25 62.29 63.76 3791794
20050720 63.79 64.38 63.03 63.22 2223803
20050721 62.61 62.96 60.93 62.49 4988421
20050722 62.49 63.50 62.01 62.77 3721536
20050725 63.03 63.87 62.71 62.71 3158084
20050726 63.36 64.61 62.99 63.96 3789551
20050727 63.69 64.39 62.28 62.84 6183233
20050728 63.45 66.49 63.36 66.03 4650692
20050729 66.03 66.44 65.32 66.25 3874544
20050801 64.43 68.46 64.43 68.15 4373077
20050802 68.24 68.83 67.46 68.71 3111210
20050803 68.84 69.54 68.65 69.27 3097116
20050804 69.32 69.40 67.87 68.02 2518288
20050805 68.02 68.25 66.35 66.42 1714059
20050808 66.45 67.27 65.76 66.05 1618602
20050809 66.78 67.38 66.20 67.29 2363678
20050810 67.85 68.90 67.29 68.54 2780634
20050811 68.84 69.30 68.13 68.63 1741287
20050812 68.51 68.60 66.94 67.91 1418292
20050815 68.09 68.12 67.48 67.84 1209974
20050816 67.98 68.22 67.69 67.99 1304897
20050817 67.05 68.49 67.05 68.49 1693131
20050818 68.45 69.03 67.90 68.18 1966795
20050819 68.45 68.83 68.14 68.37 1653945
20050822 68.55 68.88 68.13 68.51 1729328
20050823 68.55 68.67 67.57 67.97 1441996
20050824 67.97 68.68 67.67 67.90 1775348
20050825 68.13 68.51 67.69 68.27 1641879
20050826 68.37 68.37 67.67 67.92 1367040
20050829 67.72 68.44 67.40 68.40 1328388
20050830 68.27 68.77 67.85 68.72 2043673
20050831 68.82 69.54 68.02 69.54 2494584
20050901 69.30 70.06 68.84 69.12 2062679
20050902 69.35 69.89 69.21 69.29 1552615
20050906 69.73 71.51 69.30 71.46 3601307
20050907 71.69 72.10 71.54 71.92 2458067
20050908 72.49 72.49 71.29 71.41 2226686
20050909 71.55 72.04 71.42 71.90 1722281
20050912 71.60 71.79 70.48 70.76 2258932
20050913 70.57 70.69 68.46 68.46 3426837
20050914 68.77 69.59 68.37 68.84 2013029
20050915 69.18 69.58 69.02 69.15 1769155
20050916 69.15 69.74 69.01 69.34 3496134
20050919 68.98 69.35 68.50 68.64 1286212
20050920 68.60 68.86 67.59 67.63 1942664
20050921 66.73 68.26 66.17 67.68 2621113
20050922 68.01 69.01 67.73 68.55 1937966
20050923 68.55 71.83 68.20 70.00 4186007
20050926 70.43 70.62 70.00 70.33 2397953
20050927 69.96 71.74 69.80 70.25 8123442
20050928 70.25 70.47 69.59 69.95 2835730
20050929 69.96 70.66 69.00 70.53 3044475
20050930 70.53 71.44 70.47 71.01 2321502
20051003 70.62 71.35 70.22 71.02 2432548
20051004 71.18 72.87 70.95 71.07 2830925
20051005 71.46 71.49 69.34 69.43 2812133
20051006 69.59 70.42 68.82 69.43 2300788
20051007 69.54 70.10 69.17 69.49 1504353
20051010 69.49 70.31 69.14 69.36 1259091
20051011 69.70 69.87 68.86 69.14 2021998
20051012 68.90 69.42 66.60 67.38 3559558
20051013 67.39 67.73 65.79 66.63 3300629
20051014 66.87 69.60 66.87 68.91 3550162
20051017 69.07 69.52 68.22 69.35 1969358
20051018 69.36 69.76 69.14 69.33 1618495
20051019 69.34 71.53 69.34 71.52 3042660
20051020 71.37 71.45 70.26 70.78 2939622
20051021 71.65 73.10 71.32 73.05 4109449
20051024 73.05 73.24 72.12 73.14 3024509
20051025 72.77 72.86 70.07 71.26 6612255
20051026 71.89 71.89 66.93 67.17 8383225
20051027 67.71 69.30 67.67 68.59 6079021
20051028 69.07 70.31 68.98 69.96 3599705
20051031 69.89 70.45 69.05 69.94 3337146
20051101 69.96 70.67 69.44 70.25 3081206
20051102 69.49 70.13 68.61 69.87 3695162
20051103 70.01 70.62 69.00 69.21 3195669
20051104 69.42 69.87 68.55 68.74 2109767
20051107 68.75 69.02 68.18 68.46 2217503
20051108 68.18 68.51 67.51 67.69 2659979
20051109 67.87 68.27 67.20 67.20 2659445
20051110 67.53 69.43 67.53 69.30 2780848
20051111 69.68 69.69 68.53 69.09 1483425
20051114 69.08 69.97 68.84 69.74 1611448
20051115 70.15 71.16 69.84 70.90 2756397
20051116 70.90 71.30 70.33 71.30 2147566
20051117 71.65 72.57 71.31 72.04 3846783
20051118 72.11 72.49 71.76 72.21 2823985
20051121 72.22 73.50 71.96 73.46 3026964
20051122 73.46 74.20 73.19 73.52 3295290
20051123 73.66 73.91 73.28 73.55 2882284
20051125 73.98 74.36 72.96 73.19 662859
20051128 73.19 73.20 70.83 71.17 2907056
20051129 71.57 72.71 71.57 71.72 3679360
20051130 72.07 72.37 71.74 71.96 2276229
20051201 73.05 73.11 72.58 72.77 3273188
20051202 72.78 72.97 72.40 72.40 1772358
20051205 72.58 72.87 71.60 71.97 3289524
20051206 72.72 74.86 72.53 74.05 5153922
20051207 72.91 74.37 71.79 71.96 6229360
20051208 71.97 73.38 71.86 72.90 2591856
20051209 73.14 74.99 73.11 74.36 2314989
20051212 74.37 74.67 73.29 73.89 1756983
20051213 74.01 74.80 73.59 74.59 1753245
20051214 74.50 74.66 73.52 73.60 1821795
20051215 73.99 74.29 73.37 73.80 1835142
20051216 73.99 74.21 73.14 73.28 2893816
20051219 72.84 73.28 70.98 71.78 3476380
20051220 70.24 72.74 70.24 72.46 2363465
20051221 72.69 73.14 71.97 72.05 1937219
20051222 72.16 73.02 72.16 72.99 2255835
20051223 73.52 73.73 73.22 73.33 979981
20051227 73.43 73.89 72.37 72.83 955529
20051228 73.05 73.99 72.68 73.81 1743742
20051229 74.44 75.30 74.13 74.92 8708462
20051230 74.97 74.97 74.11 74.73 2526403
20060103 74.92 74.97 73.11 74.32 3188515
20060104 74.51 75.27 74.19 74.47 3779835
20060105 74.09 74.83 73.62 73.98 2598263
20060106 74.64 74.78 73.73 73.92 2215795
20060109 73.80 74.01 72.55 72.77 2684857
20060110 72.77 73.33 72.49 72.68 1640171
20060111 72.68 73.47 71.83 72.06 2047304
20060112 71.79 73.28 71.65 72.06 2814375
20060113 70.62 70.79 68.84 70.14 7274580
20060117 69.54 71.62 69.33 71.39 3639960
20060118 70.90 72.21 70.84 71.91 3420857
20060119 71.69 71.93 70.09 71.19 2454010
20060120 71.17 71.17 68.01 68.58 3598744
20060123 67.90 68.73 67.08 67.11 5084946
20060124 67.71 69.57 67.71 68.55 3545143
20060125 70.00 70.13 67.80 68.24 4307410
20060126 69.49 70.45 69.37 69.77 4016128
20060127 69.77 70.86 69.71 70.71 3972457
20060130 70.71 71.07 70.47 70.67 2731304
20060131 70.38 72.25 70.33 71.93 3392989
20060201 71.55 72.91 71.54 72.74 2880042
20060202 72.74 72.74 71.95 72.22 2885701
20060203 71.47 72.84 71.42 72.40 2425714
20060206 72.11 72.27 70.98 71.41 3929000
20060207 71.64 72.10 71.09 71.68 3189369
20060208 70.71 71.55 70.57 71.44 2246226
20060209 72.16 73.24 72.05 72.52 3559878
20060210 72.53 73.04 72.36 72.72 2697457
20060213 72.35 72.86 71.95 72.74 2332393
20060214 72.58 74.03 72.57 73.90 2247400
20060215 73.69 73.96 73.09 73.82 2122580
20060216 73.58 73.73 72.49 72.81 3153493
20060217 72.21 72.65 71.95 72.45 3104376
20060221 73.00 73.47 72.07 72.12 2574772
20060222 72.25 73.71 72.16 73.57 2532383
20060223 72.96 73.26 72.44 72.56 2823451
20060224 72.77 72.82 72.21 72.39 2093751
20060227 72.11 72.98 71.68 72.76 2067591
20060228 72.16 72.75 71.90 71.92 2956600
20060301 72.11 72.62 71.39 71.73 2762056
20060302 71.42 71.66 70.24 71.18 2844059
20060303 70.94 72.08 70.68 70.88 2715075
20060306 70.94 71.13 69.87 70.27 2590895
20060307 70.21 72.02 69.77 71.65 3127760
20060308 71.21 72.24 71.04 72.23 2322036
20060309 72.47 72.55 72.00 72.14 2401049
20060310 72.12 72.97 71.99 72.52 1925580
20060313 72.38 72.45 71.15 71.93 2691904
20060314 71.53 73.04 71.51 72.96 2434790
20060315 72.89 73.93 72.68 73.59 2359194
20060316 73.94 74.55 73.53 74.39 2912502
20060317 74.83 74.92 74.23 74.57 3287389
20060320 74.55 74.92 74.55 74.71 2168814
20060321 74.22 74.64 73.15 73.36 2713793
20060322 73.55 74.27 73.30 73.73 2380549
20060323 73.73 73.85 72.98 73.74 2240994
20060324 73.74 73.93 73.28 73.52 2842137
20060327 73.38 73.62 72.69 72.71 2352680
20060328 72.68 73.17 71.68 71.69 2872675
20060329 71.70 72.78 71.41 72.27 3840269
20060330 72.11 73.01 71.83 72.31 2376064
20060331 72.32 72.77 72.09 72.52 2175647
20060403 72.52 72.58 71.48 71.48 2717103
20060404 71.34 72.77 70.76 72.42 2628587
20060405 72.19 72.54 71.99 72.10 2437673
20060406 72.07 72.08 69.78 70.66 3810372
20060407 70.66 71.67 70.48 70.79 2478888
20060410 70.62 71.25 68.78 69.49 4592499
20060411 69.02 69.26 66.73 68.07 4826550
20060412 68.32 69.75 68.19 68.55 3404200
20060413 68.46 68.83 67.97 68.36 2387489
20060417 68.12 68.33 67.04 67.65 2126531
20060418 68.46 69.62 66.83 68.06 5440827
20060419 68.37 68.60 66.73 67.20 4061187
20060420 67.43 68.07 66.86 67.43 3825107
20060421 67.99 67.99 66.79 67.17 1952488
20060424 67.01 67.57 66.31 66.96 2355670
20060425 67.13 67.15 65.89 66.25 2186005
20060426 66.96 67.15 64.43 65.97 7016612
20060427 65.84 65.85 62.14 63.22 13257183
20060428 63.22 66.49 62.98 66.49 8714761
20060501 66.73 67.41 66.61 67.13 5012232
20060502 67.09 67.62 66.03 67.48 4984257
20060503 66.49 66.49 62.19 63.26 16598706
20060504 63.28 65.02 63.16 64.40 8518082
20060505 64.71 65.85 64.71 65.57 4991411
20060508 65.62 67.41 65.62 67.06 4372436
20060509 67.01 67.13 65.42 65.79 4305915
20060510 65.89 66.91 65.81 66.49 5031345
20060511 66.26 66.73 65.76 66.50 2987458
20060512 66.96 67.71 66.57 67.20 3577389
20060515 66.87 68.04 66.69 67.40 2638410
20060516 67.62 69.26 67.53 68.25 4611185
20060517 68.25 69.26 68.14 68.66 3322731
20060518 67.43 69.30 67.43 68.52 4700022
20060519 68.53 68.53 67.21 67.34 4668950
20060522 67.33 67.80 66.94 67.01 2848864
20060523 67.05 67.71 66.14 66.22 2306767
20060524 66.42 67.37 64.59 65.93 3519304
20060525 66.17 68.07 66.12 67.98 3245640
20060526 67.98 68.37 67.33 67.51 2196255
20060530 66.96 67.45 66.25 66.35 2908978
20060531 66.82 67.80 66.60 67.04 3192039
20060601 67.34 68.51 67.00 68.41 3583369
20060602 68.37 69.15 67.97 68.22 2547758
20060605 67.69 67.76 66.96 67.06 2828790
20060606 67.62 68.18 66.26 66.60 3429933
20060607 67.27 67.97 67.01 67.20 2978489
20060608 67.67 68.35 67.18 67.77 3156376
20060609 67.48 68.06 67.09 67.28 2043246
20060612 68.79 68.79 66.49 66.55 2842778
20060613 66.47 67.21 65.90 66.55 3439329
20060614 66.24 66.48 64.90 65.39 3670497
20060615 65.40 67.52 63.64 67.12 5401961
20060616 66.59 67.66 66.23 66.54 4727890
20060619 66.98 67.17 65.72 66.27 2177676
20060620 67.20 67.37 65.17 65.27 2856231
20060621 65.31 67.26 65.31 66.79 2488605
20060622 66.73 67.34 66.53 66.92 2070260
20060623 67.01 68.18 67.01 67.63 1933909
20060626 67.43 67.80 66.99 67.68 1647004
20060627 63.22 68.30 61.34 67.68 2568579
20060628 67.68 68.20 65.36 67.19 4530143
20060629 67.21 68.34 67.05 68.23 2736003
20060630 68.23 68.93 67.72 68.15 2415784
20060703 67.99 68.94 67.82 68.91 1330950
20060705 68.84 68.86 67.57 67.96 2633605
20060706 68.13 68.63 67.82 67.98 2199351
20060707 67.98 68.12 67.54 67.56 2197643
20060710 68.12 69.00 67.76 68.85 2829004
20060711 68.94 71.97 68.88 70.78 6888055
20060712 70.71 71.02 70.17 70.24 2819607
20060713 70.24 70.80 69.77 70.19 3275537
20060714 69.96 70.23 69.30 69.83 1905079
20060717 69.68 70.65 69.49 70.16 1820407
20060718 69.76 71.15 69.35 70.66 2993864
20060719 71.18 73.04 71.08 72.25 4083930
20060720 72.10 72.68 71.76 72.40 2455078
20060721 72.58 72.61 71.79 72.28 3131604
20060724 72.21 72.80 71.89 72.30 3002299
20060725 72.07 73.48 71.94 73.03 3213927
20060726 72.58 72.96 71.08 72.69 4755331
20060727 70.24 72.40 69.54 72.05 8818867
20060728 71.81 71.96 68.49 70.31 6487008
20060731 70.12 70.47 69.17 69.77 3676904
20060801 69.16 70.29 68.93 70.29 2549787
20060802 72.82 72.83 70.95 71.30 3659499
20060803 70.22 70.43 69.74 69.77 2764511
20060804 69.96 70.24 69.71 69.94 1909244
20060807 69.94 70.52 69.54 69.79 1826920
20060808 70.33 70.80 69.87 70.09 2510921
20060809 70.63 71.11 69.96 70.11 1357858
20060810 70.05 70.60 69.06 70.32 2550961
20060811 70.38 70.59 69.51 70.08 1451072
20060814 70.23 70.84 69.92 69.92 2137742
20060815 70.24 70.52 69.82 70.49 2064174
20060816 70.70 71.28 70.55 70.94 1921736
20060817 70.94 72.02 70.89 71.53 1954516
20060818 71.45 72.07 70.86 71.18 1495170
20060821 71.27 72.09 71.25 71.61 1336930
20060822 71.65 72.06 71.27 71.78 1899847
20060823 72.01 72.35 71.66 72.25 2049546
20060824 72.52 72.87 72.39 72.86 1854575
20060825 72.44 72.67 71.67 72.39 1389997
20060828 72.40 72.84 71.92 72.48 1792966
20060829 72.11 73.04 72.02 72.95 1799265
20060830 73.03 73.48 72.86 73.22 1714806
20060831 73.10 73.24 72.21 72.50 2055632
20060901 72.65 72.77 72.05 72.24 1385085
20060905 72.30 72.45 71.76 71.83 2533130
20060906 71.79 71.83 71.00 71.08 2806901
20060907 71.16 71.65 70.48 71.07 1958467
20060908 71.18 72.07 70.98 71.04 1634832
20060911 71.04 72.82 70.61 72.62 2402331
20060912 73.05 74.23 73.03 74.06 3746948
20060913 73.71 74.50 73.65 74.48 2258184
20060914 74.25 74.53 73.23 73.58 2705892
20060915 73.84 74.86 73.58 73.64 3927611
20060918 73.43 73.43 72.47 72.60 2651971
20060919 72.02 73.07 71.83 72.67 5112173
20060920 72.86 72.92 72.43 72.81 2767821
20060921 72.69 73.00 71.84 72.09 2666919
20060922 72.40 72.80 71.79 71.86 1864932
20060925 72.30 72.87 71.87 72.66 2368376
20060926 72.80 73.08 71.97 72.92 2128346
20060927 72.96 73.04 72.14 72.25 2097381
20060928 72.44 72.49 71.47 71.76 1768194
20060929 71.66 72.16 71.14 72.16 2535693
20061002 70.53 72.36 70.53 72.15 1942557
20061003 71.97 72.95 71.95 72.43 2120445
20061004 72.42 72.84 72.13 72.83 2032035
20061005 72.86 74.05 72.49 74.02 2230957
20061006 73.61 73.92 72.91 73.43 2512843
20061009 73.44 73.44 72.84 73.05 1160965
20061010 73.04 73.14 71.65 71.69 2587265
20061011 71.71 71.93 71.01 71.37 2612891
20061012 71.69 72.52 70.99 72.40 2693506
20061013 72.40 72.46 70.99 71.59 2051895
20061016 71.60 72.15 71.18 71.19 2281782
20061017 70.94 71.88 70.90 71.45 2875664
20061018 71.65 72.08 71.44 71.84 2064815
20061019 72.16 72.70 71.49 71.81 3315791
20061020 71.98 73.52 71.57 73.11 2902358
20061023 73.00 73.69 72.47 73.50 1831191
20061024 73.20 73.82 73.14 73.63 2213339
20061025 72.58 72.82 70.52 71.67 5243827
20061026 72.40 72.53 71.60 71.84 2432975
20061027 71.53 72.60 71.22 71.79 2983827
20061030 71.84 72.40 71.28 71.80 3085157
20061031 71.81 72.11 71.29 71.48 2116174
20061101 72.21 72.40 69.81 70.36 3315257
20061102 70.36 71.22 70.15 70.48 2543487
20061103 70.58 70.66 68.85 69.12 3513645
20061106 69.07 69.82 68.71 69.43 3231652
20061107 69.32 70.30 69.22 69.90 1929104
20061108 68.84 68.96 67.19 68.67 4819183
20061109 68.27 68.41 66.90 67.15 5109824
20061110 67.34 68.74 67.06 68.27 3691532
20061113 68.23 68.99 68.17 68.57 2504408
20061114 68.37 68.83 68.22 68.79 2716890
20061115 68.74 69.15 68.55 68.68 3266140
20061116 68.91 69.12 68.64 68.66 1930812
20061117 68.09 68.41 67.86 68.29 3186379
20061120 67.95 68.11 67.38 67.47 2393255
20061121 67.03 67.57 65.70 66.79 8955646
20061122 66.79 67.34 66.67 67.15 2518288
20061124 67.01 67.86 66.96 67.81 846619
20061127 67.57 67.77 66.95 67.02 2712512
20061128 66.96 69.54 66.93 68.99 4883995
20061129 69.30 69.49 68.23 68.42 4009188
20061130 68.66 72.03 68.55 70.87 6049124
20061201 71.26 71.90 70.24 71.13 2954037
20061204 71.41 71.85 70.50 70.76 2645457
20061205 70.78 71.18 70.36 70.66 2175968
20061206 71.01 71.38 70.32 71.15 3045757
20061207 71.16 71.57 70.71 71.19 2161019
20061208 70.99 72.15 70.62 71.61 2069086
20061211 71.55 72.43 71.37 71.93 2314775
20061212 71.93 72.30 71.22 71.96 2346060
20061213 72.29 72.96 72.07 72.21 2888370
20061214 71.83 72.44 71.73 72.22 2211097
20061215 72.22 72.32 71.70 72.24 2518609
20061218 72.07 72.56 71.93 72.42 1956118
20061219 72.07 73.95 71.88 73.56 3198018
20061220 73.43 73.46 72.80 73.27 2482839
20061221 73.27 73.71 73.24 73.57 1586676
20061222 73.28 73.47 72.89 73.26 1602266
20061226 73.49 73.75 73.06 73.49 865732
20061227 73.61 73.86 73.05 73.05 1690462
20061228 73.05 73.75 72.95 73.52 1640811
20061229 73.60 73.97 73.43 73.70 1641666
20070103 73.44 73.85 72.72 73.23 3583903
20070104 73.23 73.44 72.80 72.93 2303777
20070105 73.57 73.94 73.32 73.51 3471896
20070108 73.38 74.03 73.28 73.95 2280928
20070109 73.87 73.87 70.71 71.37 9588821
20070110 70.85 71.73 70.28 71.47 3150717
20070111 71.81 72.54 71.72 72.43 2162514
20070112 72.07 73.08 71.64 72.86 3258453
20070116 72.91 73.81 72.86 73.47 2331432
20070117 73.66 73.99 73.45 73.78 2576054
20070118 73.48 73.48 71.88 71.96 3327109
20070119 71.94 72.59 71.83 72.41 3051202
20070122 72.22 72.49 71.69 71.94 4731093
20070123 71.79 72.51 71.21 72.14 2259359
20070124 69.95 72.81 69.19 71.18 7407942
20070125 70.94 72.10 70.66 71.18 3866323
20070126 71.37 71.60 71.06 71.16 3285573
20070129 71.18 71.84 71.14 71.60 2442798
20070130 71.90 72.99 71.69 72.91 2874596
20070131 72.96 73.42 72.60 73.41 2776470
20070201 73.19 74.44 72.99 74.28 3932203
20070202 74.28 74.59 73.58 73.72 2839361
20070205 74.44 75.25 73.78 74.83 6139135
20070206 74.97 75.63 74.92 75.06 3598211
20070207 75.32 76.80 75.20 76.61 5068396
20070208 76.33 77.04 75.85 76.33 3112171
20070209 76.41 76.66 75.46 75.56 2724364
20070212 75.84 76.03 75.34 75.57 2402651
20070213 75.84 75.92 75.45 75.74 2059476
20070214 75.57 76.13 75.18 75.84 2879295
20070215 75.84 77.70 75.84 77.18 4165720
20070216 76.75 77.68 76.56 77.03 2518395
20070220 78.12 78.81 76.67 76.70 1848809
20070221 76.24 76.67 76.17 76.51 2479529
20070222 76.80 76.84 76.20 76.57 2042285
20070223 76.57 76.59 75.89 76.33 1617214
20070226 75.91 76.17 75.50 75.98 2824305
20070227 75.67 75.86 72.12 72.96 5830983
20070228 72.97 74.80 72.97 74.35 4578405
20070301 74.36 75.85 73.74 75.68 4131231
20070302 77.46 77.46 74.92 74.98 3031876
20070305 77.52 77.52 74.25 75.20 3245853
20070306 75.32 75.52 74.68 75.00 4188142
20070307 74.69 75.10 74.06 74.70 3561907
20070308 75.02 75.39 74.09 74.47 3770012
20070309 75.04 75.04 73.20 73.35 3404948
20070312 73.54 74.25 73.40 73.99 2652504
20070313 73.52 74.12 72.81 72.96 2982866
20070314 73.19 73.43 72.54 73.14 3475740
20070315 72.91 73.52 72.91 73.34 2641400
20070316 73.71 74.22 73.37 73.80 5079714
20070319 74.08 74.36 73.35 73.98 2937914
20070320 73.94 74.01 73.06 74.01 2321716
20070321 73.68 74.92 73.43 74.78 3621808
20070322 75.85 76.15 74.75 75.78 2979343
20070323 75.78 76.88 75.63 76.49 3377293
20070326 76.72 77.03 76.06 76.69 1677222
20070327 75.95 76.41 75.45 76.27 2829644
20070328 76.19 76.77 76.08 76.44 2697243
20070329 76.44 76.44 74.15 75.31 5187129
20070330 75.30 76.18 75.30 75.95 3382952
20070402 75.86 76.28 75.60 75.89 2147672
20070403 76.33 76.99 76.06 76.97 2010680
20070404 76.78 77.48 76.74 77.32 2073143
20070405 77.09 77.35 76.39 76.72 2363465
20070409 76.77 77.20 76.42 77.03 2078162
20070410 76.70 76.96 76.43 76.74 1772999
20070411 76.61 76.70 75.60 75.81 2358126
20070412 75.82 76.80 75.80 76.67 1939034
20070413 78.43 78.43 75.94 77.02 2029579
20070416 77.27 78.25 76.92 78.25 2343604
20070417 78.04 79.19 77.86 78.73 2739419
20070418 78.73 79.68 78.51 79.23 4722017
20070419 78.54 78.54 76.33 77.78 4069088
20070420 80.78 80.78 77.24 77.59 4508574
20070423 77.55 78.30 77.04 77.70 2716997
20070424 77.71 78.36 76.99 77.02 4235871
20070425 73.99 74.69 73.57 73.84 11127983
20070426 73.03 75.91 73.03 74.01 7921637
20070427 73.97 74.57 73.91 74.17 3228449
20070430 74.23 74.47 73.96 73.96 4816513
20070501 74.15 75.04 74.03 74.66 4161662
20070502 74.92 76.14 74.56 75.94 3312694
20070503 75.91 76.08 75.37 76.06 3443707
20070504 74.65 76.52 73.94 76.26 2151943
20070507 76.82 76.97 76.17 76.85 3016821
20070508 77.00 77.36 76.53 76.77 2362076
20070509 76.73 77.21 76.36 76.94 1917786
20070510 76.93 77.25 76.68 76.94 2437780
20070511 76.80 78.38 76.70 78.20 4602323
20070514 76.80 78.34 76.78 78.20 3074479
20070515 78.20 78.72 78.17 78.25 2621540
20070516 78.67 79.76 78.62 79.48 4887412
20070517 79.47 80.03 78.81 79.61 2902572
20070518 79.62 79.84 79.21 79.67 1852653
20070521 79.51 79.60 78.95 79.07 2366988
20070522 79.14 79.31 79.00 79.22 1851265
20070523 79.04 79.43 78.73 79.11 1904546
20070524 78.97 79.61 78.80 79.12 2229676
20070525 79.14 79.49 78.63 78.65 2676742
20070529 78.76 79.00 78.22 78.87 2550321
20070530 78.76 79.36 78.70 79.04 2735255
20070531 77.08 77.78 76.18 76.24 13543020
20070601 76.27 77.03 76.27 76.59 8513490
20070604 76.52 76.69 75.88 76.07 4646955
20070605 76.09 76.39 75.94 76.27 6233418
20070606 76.17 76.57 75.87 76.28 5637293
20070607 76.38 77.01 75.82 75.89 5401000
20070608 75.63 76.70 75.63 76.38 4255838
20070611 76.37 76.38 75.67 76.15 4084250
20070612 75.72 76.31 75.67 75.79 2956600
20070613 75.90 76.23 75.63 76.21 5413919
20070614 76.70 76.80 75.91 76.08 2823451
20070615 76.13 76.54 75.86 75.90 4383754
20070618 76.05 76.28 75.75 75.86 4251674
20070619 75.56 75.95 75.51 75.85 3123382
20070620 76.18 76.70 75.17 75.24 8025102
20070621 75.21 75.30 74.69 75.14 6720845
20070622 75.03 75.09 74.26 74.47 4029048
20070625 74.63 75.32 74.36 75.00 4082008
20070626 75.07 75.93 74.94 75.64 3578244
20070627 74.92 75.70 74.88 75.49 2934284
20070628 75.53 76.03 74.99 75.27 3016928
20070629 75.95 75.95 74.02 74.76 3876466
20070702 75.19 76.11 74.82 75.93 2946242
20070703 75.93 76.08 75.65 75.90 1178476
20070705 75.79 76.68 75.72 76.52 3914692
20070706 76.55 77.42 76.21 77.01 2255729
20070709 76.84 77.16 75.83 76.35 2815977
20070710 76.08 76.78 75.31 75.34 3396299
20070711 73.99 75.87 73.57 75.86 2510387
20070712 75.90 77.03 75.84 77.01 2921684
20070713 77.00 77.00 76.25 76.59 1930599
20070716 76.59 77.15 76.39 76.81 2880149
20070717 76.78 76.97 76.46 76.75 2440983
20070718 77.45 78.11 77.12 77.80 4945711
20070719 76.80 77.04 76.51 76.66 2970374
20070720 75.25 78.25 74.89 76.05 3380283
20070723 76.18 76.70 75.71 76.41 1784851
20070724 75.01 78.16 75.01 76.96 5079393
20070725 75.37 75.37 73.43 74.91 8147252
20070726 74.03 74.65 72.89 73.19 5545146
20070727 73.30 73.52 71.11 71.11 4983937
20070730 70.71 71.10 69.85 70.71 5483964
20070731 71.01 71.32 70.30 70.35 5600776
20070801 70.39 70.84 68.71 69.73 8674507
20070802 69.89 71.12 69.88 71.03 5315686
20070803 70.83 71.95 70.06 70.29 5672208
20070806 68.51 71.79 68.27 71.46 9074379
20070807 69.69 72.59 69.69 72.01 4309973
20070808 71.57 72.78 71.13 72.40 4458817
20070809 70.41 72.14 70.41 70.97 5613802
20070810 69.21 72.82 68.77 72.13 3611557
20070813 71.55 73.42 71.49 72.84 3879563
20070814 73.14 73.31 71.59 72.09 4067700
20070815 72.48 74.76 72.48 73.42 6796015
20070816 72.44 73.42 72.03 73.09 6361868
20070817 74.35 74.61 71.18 74.50 4297480
20070820 74.46 74.48 73.90 74.03 2118843
20070821 74.17 74.28 72.55 72.69 4345956
20070822 73.43 73.75 71.88 72.53 4414399
20070823 72.30 72.79 71.83 72.46 2646845
20070824 72.72 73.41 72.42 73.22 2018475
20070827 73.28 73.64 72.94 73.14 2189315
20070828 73.65 73.80 72.70 73.05 3453210
20070829 73.33 74.14 73.20 74.13 2435644
20070830 74.13 74.88 73.56 74.61 2143828
20070831 74.92 75.62 74.66 75.48 2516687
20070904 75.70 76.82 75.48 76.50 2890719
20070905 76.05 76.43 75.49 75.86 3266034
20070906 76.22 76.22 74.64 74.70 4952224
20070907 74.80 74.80 73.93 74.04 4053819
20070910 74.22 74.71 74.03 74.21 3159792
20070911 74.28 74.91 73.79 74.66 2648020
20070912 74.50 75.18 74.08 74.20 3738726
20070913 74.46 75.15 73.93 74.53 3668575
20070914 74.37 74.57 73.95 74.29 4581715
20070917 73.89 74.32 73.46 74.04 2606912
20070918 74.36 75.60 74.36 75.55 4068768
20070919 75.83 75.83 74.78 74.85 4259575
20070920 74.64 75.15 71.76 74.15 3710751
20070921 74.46 74.96 74.15 74.82 4959912
20070924 74.67 75.94 74.54 75.61 2863385
20070925 75.55 76.38 75.27 75.54 6188572
20070926 74.78 75.01 74.02 74.51 3925476
20070927 74.74 74.82 74.23 74.60 2087451
20070928 74.69 74.93 73.78 73.91 4458070
20071001 74.61 74.61 73.64 73.94 2742943
20071002 73.71 73.77 71.43 72.52 5229092
20071003 72.21 72.26 70.88 71.70 5013940
20071004 71.41 73.64 70.32 73.35 4295451
20071005 73.27 73.70 73.17 73.48 3350386
20071008 73.48 74.26 73.22 73.90 1726338
20071009 74.24 74.60 73.80 74.60 2344672
20071010 74.41 75.26 74.22 75.06 3151678
20071011 75.39 75.47 73.43 73.58 3986765
20071012 73.89 74.69 73.85 74.54 2719452
20071015 74.41 74.43 73.47 73.95 2609474
20071016 73.95 74.10 72.80 73.51 2290217
20071017 73.72 74.23 73.58 73.88 2350652
20071018 73.75 74.95 73.65 74.61 2684857
20071019 74.34 74.77 73.72 73.78 2982866
20071022 73.46 73.78 73.12 73.70 2143081
20071023 73.62 74.61 73.38 74.44 2830712
20071024 73.42 74.18 72.52 73.37 3545571
20071025 73.52 74.13 72.44 73.65 3137583
20071026 73.94 73.94 72.73 73.71 2963113
20071029 73.85 74.58 73.59 74.06 2791739
20071030 74.05 74.57 73.89 74.01 3038923
20071031 74.08 74.43 72.49 74.20 8964188
20071101 74.18 74.48 72.96 73.11 3777272
20071102 73.11 73.41 72.55 73.34 2712939
20071105 72.72 74.19 72.72 73.73 2249856
20071106 73.67 74.00 73.12 74.00 1961884
20071107 73.42 74.36 73.00 73.10 2652291
20071108 73.05 74.20 73.03 74.02 3705626
20071109 73.30 75.62 73.30 74.83 4454973
20071112 74.85 76.09 74.35 75.77 3887250
20071113 76.25 76.42 75.60 76.41 3488659
20071114 76.72 76.93 75.72 76.42 3079177
20071115 76.00 76.80 75.82 76.01 2656669
20071116 76.32 76.97 75.79 76.45 3317499
20071119 76.98 77.55 76.42 76.79 3104056
20071120 76.76 77.62 76.49 76.99 2887196
20071121 76.52 77.50 76.11 76.11 2535693
20071123 76.38 76.70 76.12 76.57 1124661
20071126 76.42 77.73 76.14 76.94 2917520
20071127 77.18 78.42 76.94 78.32 3594046
20071128 78.75 79.14 78.06 78.46 4074641
20071129 78.37 79.50 77.97 78.95 2597515
20071130 79.11 79.56 78.52 78.87 3536601
20071203 78.20 79.60 78.20 78.89 2286159
20071204 78.27 79.37 78.27 78.54 2565803
20071205 78.96 79.26 78.43 79.11 2272065
20071206 79.08 80.73 78.91 80.65 3049174
20071207 80.71 81.78 80.35 80.52 2571142
20071210 80.86 80.86 79.63 80.34 1810370
20071211 80.33 80.84 79.53 79.53 3445949
20071212 81.15 81.15 79.08 79.37 4996216
20071213 79.14 81.25 78.80 81.13 5261231
20071214 80.87 82.18 80.60 80.69 3692920
20071217 80.51 81.01 79.52 79.57 3681068
20071218 79.78 80.81 79.65 80.66 3281516
20071219 80.66 81.51 80.37 81.08 2020183
20071220 81.51 82.94 81.29 82.88 4017623
20071221 83.86 84.24 83.40 83.78 6088417
20071224 83.92 84.24 83.76 84.03 1329242
20071226 84.21 84.22 83.38 83.89 1539268
20071227 83.66 83.69 82.10 82.17 1993169
20071228 82.83 83.06 81.85 82.51 1248627
20071231 82.19 82.61 81.90 82.16 1424165
20080102 82.27 82.44 81.25 81.48 3612198
20080103 81.43 82.71 81.08 82.42 2670870
20080104 82.46 83.03 81.65 82.01 3232720
20080107 82.35 83.65 81.83 83.62 3088787
20080108 83.86 84.29 81.27 82.87 4404042
20080109 83.19 83.19 81.88 82.63 4986286
20080110 82.17 83.90 82.11 82.76 4356633
20080111 82.16 82.91 81.97 82.07 4981481
20080114 82.88 82.88 80.30 80.85 5032946
20080115 80.01 80.38 78.31 78.45 6972194
20080116 78.07 79.64 76.55 78.16 8437680
20080117 78.54 78.61 76.83 77.18 5270841
20080118 77.63 78.77 76.77 77.62 4561108
20080122 68.84 77.10 68.84 73.75 8127392
20080123 70.01 71.38 69.16 71.04 12637461
20080124 73.02 73.02 70.73 71.76 6824951
20080125 72.49 72.58 69.67 69.95 7224289
20080128 70.15 71.37 69.59 71.20 4843955
20080129 71.66 71.89 70.79 71.63 3582835
20080130 71.46 73.41 71.25 72.55 5472539
20080131 71.56 73.53 71.56 73.24 6056812
20080201 73.40 73.95 72.46 73.91 3383913
20080204 73.65 74.26 73.02 73.80 2688594
20080205 72.96 74.08 72.58 73.58 3865468
20080206 73.93 74.76 72.84 73.91 4347024
20080207 73.18 74.02 72.11 72.69 4955214
20080208 72.45 72.45 70.68 71.77 4005130
20080211 71.61 71.97 70.55 70.84 4058411
20080212 71.13 71.38 70.57 71.07 4483909
20080213 71.13 71.13 67.18 69.70 12007275
20080214 69.80 70.43 68.67 69.03 5229412
20080215 68.90 70.33 68.81 70.31 4602857
20080219 70.97 71.36 69.93 70.25 3067432
20080220 69.78 70.52 69.20 70.23 2800495
20080221 70.33 70.55 69.38 69.52 2615240
20080222 69.67 70.04 68.25 69.24 3282050
20080225 69.15 70.13 69.15 69.85 2618443
20080226 69.39 70.18 69.33 69.74 2857833
20080227 69.20 69.80 68.93 69.07 6930658
20080228 68.71 68.79 67.93 68.04 4387812
20080229 67.82 67.82 65.38 65.63 7466775
20080303 65.46 66.55 65.16 66.31 3480224
20080304 65.57 67.18 65.57 66.22 4073786
20080305 66.46 67.46 66.31 66.91 3563615
20080306 66.71 67.12 64.73 64.80 4573387
20080307 64.29 64.61 62.72 62.86 5647543
20080310 62.19 63.13 61.21 61.74 8764305
20080311 48.28 48.84 43.70 44.26 58113144
20080312 42.14 44.75 41.91 43.50 34264200
20080313 43.47 45.70 43.16 44.45 20500478
20080314 45.35 45.35 43.65 44.10 8783631
20080317 43.65 45.57 42.74 45.26 8168928
20080318 45.27 46.06 43.72 44.15 11396842
20080319 43.91 44.53 42.09 42.11 15274056
20080320 42.14 43.24 42.14 42.93 10206835
20080324 43.01 43.57 42.44 43.04 5993921
20080325 43.32 43.34 42.77 42.89 6816729
20080326 42.88 43.09 42.45 42.67 5880846
20080327 42.42 42.88 41.85 42.00 6021149
20080328 41.07 41.70 40.29 40.49 7841235
20080331 40.37 41.84 40.30 41.33 7722074
20080401 42.13 43.76 41.49 43.47 8672158
20080402 43.60 43.60 42.59 43.06 6629232
20080403 43.45 43.90 42.20 43.30 5914694
20080404 43.68 43.68 42.86 43.27 5528489
20080407 43.49 43.49 42.56 42.89 7978014
20080408 42.91 44.42 42.85 43.62 8910053
20080409 43.78 43.83 42.87 43.18 6738036
20080410 43.13 43.90 43.13 43.40 3708616
20080411 43.17 43.98 42.81 43.08 4389840
20080414 43.51 44.47 43.15 44.36 4416534
20080415 44.60 46.13 43.72 45.79 6743588
20080416 45.76 46.25 44.62 45.16 4929695
20080417 43.93 45.77 43.93 45.27 2315950
20080418 45.62 46.10 45.10 45.37 3559131
20080421 45.20 46.13 45.01 45.26 5358290
20080422 43.39 44.10 42.89 43.60 9478736
20080423 42.54 47.46 42.27 46.77 15191412
20080424 46.72 47.52 45.03 45.89 4915707
20080425 45.74 48.12 45.70 47.83 5929429
20080428 48.38 48.38 46.83 46.92 3982707
20080429 46.99 47.54 46.43 46.70 6426467
20080430 46.70 47.17 46.25 46.59 3897394
20080501 46.21 47.75 45.89 47.71 4272281
20080502 48.04 48.98 47.71 48.07 5684380
20080505 48.32 49.37 47.60 48.73 4519465
20080506 48.34 48.91 47.79 48.54 2941224
20080507 48.58 49.26 48.32 48.79 4761951
20080508 48.98 50.46 48.88 49.18 5656619
20080509 48.37 49.47 48.37 49.38 4168282
20080512 48.98 49.95 48.42 49.19 2914957
20080513 49.04 49.12 47.76 47.94 4100053
20080514 47.84 48.17 47.31 47.71 6735580
20080515 47.56 47.73 46.32 46.72 6513168
20080516 46.70 48.35 46.70 48.26 5538739
20080519 48.19 48.65 47.93 48.33 4792062
20080520 48.31 49.71 48.24 49.11 6558654
20080521 49.29 51.01 48.91 50.28 5842087
20080522 50.48 52.67 50.23 51.93 6964933
20080523 52.15 52.68 50.46 50.52 6747005
20080527 51.52 51.98 50.93 51.50 7817531
20080528 51.65 52.17 51.19 51.96 6138922
20080529 51.92 53.21 51.85 53.06 4139773
20080530 52.92 53.18 52.16 52.28 4913358
20080602 52.18 52.70 51.35 51.73 5262833
20080603 51.70 52.06 50.87 51.09 3959324
20080604 51.04 51.83 50.67 51.48 5906579
20080605 51.85 53.44 51.14 52.90 7423638
20080606 52.17 53.34 51.82 51.92 4378309
20080609 51.92 51.95 50.88 51.77 3245106
20080610 51.70 51.72 51.04 51.12 3137904
20080611 50.81 51.27 49.95 50.15 4511137
20080612 50.43 50.57 48.59 49.13 5966053
20080613 49.17 50.65 48.66 50.40 6235233
20080616 49.87 50.02 49.20 49.77 3052056
20080617 50.09 50.45 49.66 49.67 2963967
20080618 49.50 49.77 48.55 48.66 4124077
20080619 45.39 47.67 45.16 46.15 11641998
20080620 46.24 46.30 44.95 45.24 8202775
20080623 45.40 46.37 44.96 45.98 4550964
20080624 45.91 46.31 45.59 45.89 4634996
20080625 45.88 46.61 45.68 45.84 3577603
20080626 43.97 46.63 43.81 44.75 4392937
20080627 44.88 45.58 44.58 45.03 6288834
20080630 45.19 45.76 44.46 44.64 4071864
20080701 44.21 44.98 43.37 43.64 6238543
20080702 44.77 46.35 44.09 44.16 5862695
20080703 43.83 43.83 41.51 42.13 5656512
20080707 42.45 43.48 42.03 42.89 6126215
20080708 42.57 43.91 42.14 43.81 4080620
20080709 43.75 45.35 43.46 44.53 4161876
20080710 44.61 44.69 42.50 43.01 4287764
20080711 42.49 42.53 40.44 42.02 5350175
20080714 42.02 42.73 41.66 42.09 5056650
20080715 41.68 42.34 40.52 41.58 3613907
20080716 41.35 42.33 41.21 42.08 2450273
20080717 42.13 43.33 41.73 43.15 4743586
20080718 43.17 43.66 42.39 43.32 3849666
20080721 43.21 43.60 42.67 42.76 2847369
20080722 43.88 46.68 43.76 45.66 7057080
20080723 48.96 50.37 47.95 49.80 11571419
20080724 49.26 49.50 48.32 49.01 4753409
20080725 48.96 49.85 48.95 49.54 3302444
20080728 49.61 50.38 49.03 49.41 3510335
20080729 49.82 49.93 49.19 49.64 3007425
20080730 49.52 50.11 48.78 49.55 3407510
20080731 49.63 50.24 49.06 49.12 6873320
20080801 48.76 49.07 47.46 48.30 5153709
20080804 48.71 50.75 48.49 50.14 5291555
20080805 50.26 51.74 48.94 51.53 5330315
20080806 51.37 51.51 50.22 50.38 4195296
20080807 50.36 51.16 49.66 50.52 4258080
20080808 50.67 52.47 50.36 52.29 4439598
20080811 52.16 53.09 51.54 52.72 3379322
20080812 52.84 53.38 52.23 52.53 2761201
20080813 52.20 52.58 51.62 52.19 2924460
20080814 52.19 52.92 51.56 52.54 2288936
20080815 52.67 54.07 52.62 53.92 5088896
20080818 53.95 54.19 52.19 52.41 3342698
20080819 52.22 52.74 50.41 51.01 4314671
20080820 51.15 51.15 49.24 49.87 3509481
20080821 49.67 50.51 49.12 50.25 2883459
20080822 50.43 51.29 49.64 51.03 3091136
20080825 50.84 51.04 49.00 49.23 2887409
20080826 49.31 49.70 48.70 49.16 2178424
20080827 49.14 49.37 48.27 49.10 2289042
20080828 49.30 49.79 48.81 49.69 2525869
20080829 49.67 50.55 49.30 49.44 2311785
20080902 49.92 50.98 48.58 48.95 3395872
20080903 49.04 49.58 48.43 49.45 1973949
20080904 49.09 49.34 46.69 47.05 4920726
20080905 46.80 46.80 44.55 45.91 6377991
20080908 46.40 47.78 46.16 47.71 4712835
20080909 47.58 48.90 46.32 46.41 4998885
20080910 46.46 46.98 45.57 46.05 4054247
20080911 44.51 47.14 44.51 46.92 4748818
20080912 46.83 48.00 46.09 47.90 3900704
20080915 47.16 47.71 46.66 46.90 4952011
20080916 46.00 47.22 44.50 46.11 5908501
20080917 45.33 46.04 44.60 44.67 5755386
20080918 44.85 45.54 42.57 44.60 6405218
20080919 48.66 48.80 44.73 44.97 6350336
20080922 44.72 44.91 42.87 43.19 3149862
20080923 43.25 44.21 42.43 42.48 2505475
20080924 42.42 43.08 41.97 42.74 2508679
20080925 42.58 44.47 42.27 44.35 3256317
20080926 43.91 45.28 42.71 43.73 4280503
20080929 43.54 43.54 40.48 41.64 4454226
20080930 42.15 44.19 41.21 43.80 3776632
20081001 43.12 45.08 42.63 44.49 3422886
20081002 44.48 44.49 42.35 42.62 2894136
20081003 43.18 43.18 41.26 41.64 2290751
20081006 40.97 42.55 38.56 39.34 4488073
20081007 39.51 40.26 36.74 36.85 4030009
20081008 36.38 39.29 36.38 37.87 4573600
20081009 37.94 38.50 32.69 34.18 10841185
20081010 32.72 34.65 31.00 33.06 8256163
20081013 33.76 39.32 33.06 39.15 5202398
20081014 40.33 42.44 40.10 41.27 7390325
20081015 40.80 41.19 37.23 37.30 5038178
20081016 37.84 38.81 35.38 37.39 5829915
20081017 36.87 39.45 36.08 37.74 5173996
20081020 38.07 39.43 37.52 39.32 3094766
20081021 39.69 41.18 38.87 39.19 4405964
20081022 37.92 38.38 36.32 37.27 6812992
20081023 37.37 39.50 37.08 38.54 8223917
20081024 36.99 38.82 35.68 37.84 5233576
20081027 37.69 38.60 36.01 36.07 5813365
20081028 36.35 37.77 34.91 37.77 5526140
20081029 37.78 37.78 34.51 34.62 6755547
20081030 35.50 35.50 33.14 34.78 5420539
20081031 34.80 36.71 32.84 36.40 6670661
20081103 36.34 37.59 35.85 37.23 3476167
20081104 37.84 38.12 35.93 37.08 4613534
20081105 36.39 37.94 35.89 36.07 3619993
20081106 35.75 36.69 35.33 35.61 5378577
20081107 35.88 36.77 35.17 36.25 2913356
20081110 36.70 37.12 34.99 35.49 2940690
20081111 35.04 35.34 33.26 33.94 6842676
20081112 33.41 33.64 31.72 32.02 5700397
20081113 31.94 33.25 30.63 33.25 7345693
20081114 32.81 34.30 32.66 33.00 4035454
20081117 31.90 33.15 31.55 31.90 4165293
20081118 31.42 32.33 30.68 31.82 6101977
20081119 31.68 32.54 30.03 30.07 4621008
20081120 29.96 30.52 27.08 27.57 5934981
20081121 27.97 28.41 25.76 28.17 8783845
20081124 28.50 30.77 28.05 29.84 5607396
20081125 30.91 32.03 29.86 31.78 4952972
20081126 31.23 32.86 30.02 32.42 3001659
20081128 32.63 33.51 32.63 33.34 1808128
20081201 32.72 34.07 32.11 32.16 5675732
20081202 32.31 33.20 30.26 31.57 5334799
20081203 31.02 32.18 30.42 31.97 4175650
20081204 31.67 32.54 31.48 32.00 4579793
20081205 31.61 34.02 30.33 33.72 5760938
20081208 34.23 35.32 34.09 34.44 4000325
20081209 34.19 35.06 32.72 33.27 3724098
20081210 33.51 34.36 32.69 33.36 2540818
20081211 33.23 35.23 33.04 34.33 4534841
20081212 33.77 34.89 33.32 34.30 4737713
20081215 34.38 35.08 33.73 34.75 5521869
20081216 34.58 37.16 34.55 36.97 5606114
20081217 36.60 37.23 35.60 36.35 3967652
20081218 36.60 38.05 34.72 37.81 4375212
20081219 38.39 40.12 37.98 39.58 7496672
20081222 39.00 39.56 37.17 37.92 4490636
20081223 38.26 38.92 37.37 37.62 2372434
20081224 37.28 38.31 36.93 37.93 779671
20081226 38.18 38.54 37.57 38.12 1054296
20081229 38.10 38.10 36.92 37.89 2166999
20081230 38.12 40.38 38.09 40.37 3170577
20081231 40.37 41.18 38.99 39.46 3493678
20090102 39.57 41.27 38.97 41.07 4076990
20090105 40.74 41.82 39.80 41.65 4510069
20090106 42.14 42.43 40.37 41.19 3915546
20090107 40.69 41.59 40.05 41.25 3432496
20090108 41.11 41.61 40.53 40.90 2686993
20090109 41.01 41.05 39.68 39.86 3130109
20090112 38.82 39.81 37.69 38.36 4932471
20090113 35.03 36.95 34.44 36.35 13116667
20090114 35.65 35.78 34.22 34.54 5731361
20090115 35.04 35.94 34.09 35.45 6018693
20090116 36.14 36.43 34.94 35.49 3902092
20090120 35.42 35.99 34.00 34.07 4981587
20090121 34.14 35.42 33.84 35.34 5075336
20090122 35.03 37.13 34.66 36.74 6653791
20090123 35.74 38.13 34.75 37.58 4508574
20090126 37.74 39.02 37.61 38.60 4218040
20090127 38.93 40.42 38.60 39.92 6180137
20090128 41.22 43.19 40.93 41.68 7885974
20090129 41.35 41.40 39.83 39.98 4532599
20090130 39.76 40.05 38.47 38.82 4592393
20090202 38.43 40.80 38.16 40.12 3201008
20090203 40.04 41.68 39.15 41.46 4170418
20090204 41.65 41.70 40.26 40.68 2997174
20090205 40.37 42.05 40.34 41.87 5536817
20090206 41.60 43.11 41.58 42.81 4392510
20090209 42.29 43.54 42.14 43.17 4209070
20090210 42.79 43.17 40.38 40.68 6455723
20090211 39.34 41.30 39.19 41.01 4617058
20090212 40.40 41.15 39.49 40.82 5546214
20090213 40.71 41.38 40.32 40.97 3942453
20090217 39.71 40.55 38.74 39.23 4630725
20090218 39.30 39.30 37.86 38.20 4850041
20090219 38.51 39.78 38.51 38.64 6026381
20090220 38.26 38.97 37.19 38.82 6052968
20090223 37.84 38.03 35.70 36.83 11118480
20090224 36.63 38.52 36.63 38.25 5028035
20090225 38.40 38.40 36.31 36.64 8899909
20090226 36.43 36.65 32.50 33.10 14297812
20090227 32.51 33.98 31.66 31.77 10442274
20090302 31.44 31.72 27.86 28.19 20002052
20090303 28.45 29.91 27.46 28.70 10914540
20090304 29.13 31.81 28.76 30.75 9626299
20090305 30.77 31.66 28.87 29.08 9089435
20090306 29.26 30.40 28.36 29.42 8179285
20090309 29.04 29.96 28.14 29.06 4988848
20090310 29.55 31.69 29.54 31.58 7385626
20090311 31.66 32.90 30.74 31.27 8381730
20090312 31.44 33.86 31.33 33.53 6137427
20090313 33.59 34.83 32.83 34.47 7578142
20090316 34.65 35.17 33.81 33.90 5350388
20090317 33.86 34.98 33.28 34.90 5515783
20090318 34.75 36.64 34.57 35.61 6087456
20090319 35.91 36.29 33.59 33.85 6891365
20090320 33.87 34.12 32.78 33.13 6309655
20090323 33.84 35.29 33.47 35.28 3809518
20090324 34.94 35.44 33.72 33.76 4198179
20090325 33.94 34.65 33.53 34.31 4349052
20090326 34.47 36.03 34.44 35.60 5831196
20090327 35.22 35.22 34.00 34.11 5360639
20090330 33.40 34.14 32.85 33.46 5187984
20090331 33.52 36.47 33.25 35.56 7198450
20090401 35.16 35.84 34.10 35.55 5311736
20090402 36.16 37.83 35.93 37.30 7437412
20090403 37.35 38.05 35.39 36.00 5235712
20090406 35.31 37.54 35.31 36.28 5613802
20090407 35.81 37.74 34.32 37.11 6442269
20090408 37.64 38.29 36.05 36.84 5169084
20090409 37.47 38.30 37.11 37.78 4130697
20090413 40.38 41.21 39.30 40.81 9106946
20090414 40.40 40.64 39.19 40.06 6354927
20090415 39.93 42.09 39.34 41.40 6250929
20090416 41.53 42.14 39.47 40.48 3925369
20090417 40.66 40.67 38.32 39.72 6800820
20090420 38.99 40.12 38.39 38.80 5073307
20090421 39.49 39.94 37.41 39.11 6315634
20090422 38.98 39.83 37.31 39.32 5616792
20090423 38.99 39.62 37.19 38.66 4654109
20090424 38.89 39.39 37.61 38.34 5432071
20090427 38.11 38.70 36.94 37.64 6610760
20090428 37.57 40.38 37.48 39.35 7457272
20090429 39.48 40.96 38.94 40.24 6631688
20090430 40.76 41.10 39.53 40.05 4457749
20090501 39.90 40.01 39.10 39.69 2753834
20090504 40.39 41.04 39.61 41.04 4237579
20090505 41.09 42.12 40.96 42.05 4108702
20090506 42.04 42.70 41.20 42.65 4258614
20090507 43.07 45.50 42.53 44.47 6419740
20090508 45.03 46.27 44.70 45.76 6298977
20090511 45.16 45.29 43.48 44.25 4463302
20090512 43.54 44.16 42.44 43.53 4994721
20090513 42.98 44.07 42.34 43.56 4434152
20090514 43.38 44.37 42.56 43.89 3183176
20090515 43.61 45.41 43.36 43.91 4780103
20090518 44.77 45.02 43.09 44.95 4655603
20090519 44.85 45.56 44.04 44.08 3449473
20090520 44.47 45.00 43.49 43.58 5596505
20090521 43.06 44.11 42.12 42.51 3611878
20090522 42.16 42.68 41.51 41.91 3155842
20090526 41.67 43.61 41.21 43.26 4601148
20090527 43.97 44.45 43.14 43.38 4413438
20090528 43.85 44.82 43.48 43.81 5393098
20090529 43.94 44.12 42.79 43.62 5434634
20090601 43.92 44.76 43.78 44.46 3362345
20090602 44.40 45.86 43.83 45.48 3386689
20090603 43.84 45.73 43.83 45.48 5040741
20090604 45.52 46.07 44.48 44.98 3342057
20090605 45.07 45.46 43.62 44.78 3518984
20090608 44.37 44.71 42.63 43.21 4949875
20090609 43.21 43.53 41.67 42.61 6803276
20090610 43.14 43.33 42.51 43.10 4352683
20090611 42.68 43.11 42.14 42.70 5892912
20090612 42.58 44.67 42.29 43.76 4908020
20090615 43.25 43.68 42.44 42.83 4215477
20090616 42.91 45.01 42.55 44.06 5356902
20090617 44.10 45.60 43.51 45.09 4355886
20090618 45.66 47.65 45.42 47.52 7184035
20090619 48.14 48.70 46.73 47.70 11615411
20090622 46.62 46.83 45.54 45.72 6278370
20090623 45.60 46.73 45.40 45.73 5393525
20090624 46.32 46.83 45.94 46.23 5040527
20090625 45.96 48.35 45.88 47.51 5961782
20090626 47.49 48.28 46.94 48.08 5221724
20090629 48.09 48.48 47.02 48.19 3554967
20090630 47.93 48.30 47.26 47.66 4934179
20090701 47.51 48.96 47.17 48.00 6344891
20090702 47.37 47.56 46.28 46.59 4943682
20090706 46.26 47.06 45.99 46.83 4172767
20090707 46.41 48.77 46.41 47.96 9524543
20090708 48.37 48.37 46.13 47.09 7823724
20090709 47.28 48.08 46.13 47.00 4516155
20090710 46.82 47.84 46.43 46.65 3879669
20090713 46.85 47.26 45.84 46.62 4890936
20090714 46.58 47.28 46.10 46.55 5003370
20090715 46.97 46.97 45.18 46.61 5698688
20090716 46.49 47.34 45.29 46.77 6300686
20090717 47.07 47.68 46.49 46.82 5415628
20090720 46.83 46.99 45.92 46.77 4791955
20090721 47.41 47.52 45.91 46.32 5550271
20090722 45.80 47.35 45.80 46.38 4379910
20090723 46.50 48.98 46.13 48.70 6134437
20090724 48.55 49.28 48.14 49.21 3009133
20090727 48.55 49.93 48.18 48.83 3540979
20090728 48.98 51.45 48.98 50.93 6767826
20090729 48.19 49.59 47.25 48.03 14105404
20090730 48.52 51.36 47.91 48.48 6918379
20090731 48.25 50.06 48.24 49.30 5590846
20090803 49.66 50.36 48.14 49.95 5069570
20090804 49.67 50.12 48.57 48.85 4365496
20090805 48.78 48.89 47.40 47.58 4831675
20090806 47.57 48.00 46.72 47.33 3990715
20090807 47.73 48.58 47.44 48.14 3530195
20090810 47.92 48.65 47.68 48.61 3579098
20090811 48.51 49.23 48.01 48.09 3115267
20090812 47.89 48.58 47.67 48.15 3570342
20090813 47.86 49.52 47.68 49.45 3104483
20090814 49.52 49.85 48.23 48.88 2843418
20090817 48.23 51.59 48.03 50.29 8030547
20090818 50.11 50.71 49.29 50.14 3095621
20090819 49.68 50.04 48.79 49.82 3339602
20090820 50.00 51.49 49.83 50.78 3715343
20090821 51.79 51.96 50.97 51.17 4763339
20090824 51.46 51.46 50.81 51.29 2946029
20090825 51.43 52.19 51.12 51.95 4453051
20090826 51.76 52.01 51.02 51.25 3326041
20090827 50.87 51.61 50.71 51.47 2390692
20090828 51.50 51.55 49.69 50.31 4453585
20090831 50.06 51.05 49.23 49.50 4527260
20090901 49.48 49.65 48.21 48.26 5910637
20090902 48.03 50.98 47.97 49.98 5769480
20090903 50.42 50.57 49.35 50.15 2852067
20090904 50.40 51.15 50.05 50.73 2585236
20090908 50.70 50.73 48.47 48.55 7116874
20090909 48.56 49.61 48.06 49.49 7309603
20090910 49.55 50.74 49.08 50.74 4932471
20090911 50.90 51.25 50.11 50.60 2362290
20090914 50.58 51.51 50.17 50.69 3902199
20090915 50.68 50.70 49.52 49.79 4759175
20090916 49.83 51.41 49.39 51.38 4084357
20090917 51.26 51.44 50.13 51.02 4892857
20090918 51.93 51.93 50.65 50.95 5607609
20090921 50.49 51.46 50.36 51.31 3027712
20090922 51.45 51.51 50.05 50.29 4954680
20090923 50.28 50.28 48.70 48.76 5077685
20090924 48.69 49.16 46.83 46.98 7946409
20090925 47.15 47.83 45.83 46.45 6548083
20090928 46.70 47.50 46.45 46.87 3677758
20090929 46.90 47.22 44.80 46.15 10739749
20090930 45.14 45.82 43.98 44.35 9656196
20091001 44.37 45.10 43.79 43.91 6953828
20091002 43.62 43.92 42.32 43.01 7544401
20091005 43.21 44.06 42.53 43.75 5746737
20091006 43.92 43.99 43.18 43.63 4188570
20091007 43.62 45.09 43.34 44.64 5155524
20091008 43.75 43.78 41.25 41.88 16937716
20091009 42.14 43.96 42.10 43.39 11755500
20091012 43.91 44.10 43.45 43.58 3651598
20091013 43.54 43.91 42.77 43.38 8162201
20091014 43.84 44.81 43.54 44.60 5350068
20091015 44.40 44.67 43.43 43.65 5952065
20091016 43.26 43.73 43.02 43.23 5022376
20091019 43.39 43.90 42.90 42.95 7676268
20091020 43.39 43.63 42.93 43.12 5130645
20091021 43.17 43.45 42.27 42.39 4710059
20091022 42.41 43.63 42.26 43.10 5294011
20091023 43.58 43.78 42.79 43.11 4862854
20091026 43.05 43.36 41.87 42.19 5103631
20091027 42.21 43.99 41.75 43.74 7687373
20091028 43.82 44.49 42.81 43.35 6233311
20091029 43.56 44.74 43.56 44.49 5966587
20091030 44.93 44.93 43.44 43.79 5371103
20091102 43.47 45.03 43.23 44.59 3380710
20091103 44.42 45.42 44.38 45.36 3833222
20091104 46.73 48.88 46.59 46.78 9632386
20091105 47.65 47.81 46.92 47.67 3639105
20091106 47.50 48.03 47.16 47.76 4618766
20091109 47.43 49.12 47.31 49.04 3287389
20091110 48.82 49.36 48.50 49.04 2184403
20091111 49.62 50.20 49.29 50.00 3623516
20091112 49.94 50.22 48.96 49.17 2688701
20091113 49.22 49.64 48.79 49.08 3797880
20091116 49.27 50.27 49.10 49.51 4347451
20091117 49.31 49.62 48.85 49.23 2817685
20091118 49.40 49.40 48.84 49.08 2817472
20091119 48.73 48.98 47.13 48.83 6015597
20091120 48.64 48.94 48.23 48.83 3693774
20091123 50.07 51.29 50.07 51.06 4826550
20091124 51.03 51.75 50.18 51.66 6146716
20091125 51.70 51.89 51.42 51.60 2216008
20091127 50.19 51.13 49.78 50.80 1768407
20091130 50.63 51.05 49.97 50.60 4093006
20091201 50.68 51.76 50.60 51.31 3782718
20091202 51.51 51.67 50.86 51.14 2450807
20091203 51.36 51.55 50.19 50.26 3537776
20091204 50.45 51.64 50.20 50.46 4058197
20091207 50.13 52.43 50.13 51.31 4943469
20091208 50.91 53.17 50.91 52.22 6298977
20091209 52.36 53.50 51.40 51.82 7643168
20091210 52.02 54.11 52.02 53.79 6489891
20091211 53.94 54.23 52.83 52.92 4302819
20091214 53.38 54.51 53.38 54.02 5625868
20091215 54.39 55.82 54.21 55.41 11236573
20091216 55.53 56.87 55.26 55.83 12379493
20091217 55.81 55.81 54.18 55.16 7228347
20091218 55.00 55.08 54.24 54.61 11092640
20091221 54.75 57.03 54.75 56.20 12222533
20091222 56.44 56.74 55.97 56.53 6561964
20091223 56.79 56.91 55.84 56.19 5100748
20091224 55.96 56.36 55.43 55.59 1683735
20091228 55.87 56.19 54.83 55.42 3673807
20091229 55.39 55.81 54.61 54.85 3598851
20091230 54.71 55.05 54.36 55.03 2747855
20091231 55.18 55.20 54.48 54.59 1631949
20100104 54.97 56.01 54.68 55.96 4956282
20100105 56.75 57.36 56.35 56.57 8953617
20100106 56.31 57.63 56.31 57.49 6886026
20100107 57.77 59.73 57.34 59.62 6437358
20100108 59.56 60.00 59.01 59.88 5628003
20100111 60.20 60.76 59.82 60.23 4665640
20100112 59.75 60.23 58.66 59.43 6206937
20100113 59.71 60.89 59.44 60.85 5932205
20100114 60.83 62.26 60.58 62.02 5485459
20100115 62.13 62.96 61.46 62.42 7517066
20100119 63.52 65.08 63.11 63.74 12936324
20100120 64.97 65.56 62.94 63.39 15634101
20100121 63.57 64.02 61.18 61.34 8689562
20100122 61.69 62.54 58.30 60.97 7384559
20100125 61.30 62.24 61.03 61.39 6162732
20100126 60.88 60.97 59.83 59.83 7906582
20100127 58.73 61.18 58.17 60.52 9996702
20100128 60.88 62.25 60.26 60.33 8676109
20100129 60.38 60.64 59.67 59.68 4910475
20100201 60.03 60.76 58.63 60.13 4245694
20100202 60.37 61.04 59.92 60.92 4461593
20100203 60.44 61.00 59.36 60.00 4072292
20100204 59.35 60.08 58.80 58.84 4921260
20100205 58.62 59.07 56.48 57.78 9218632
20100208 57.72 58.68 57.22 57.74 5744708
20100209 58.21 58.34 56.61 57.55 8271966
20100210 57.55 57.68 54.84 56.20 11124566
20100211 56.19 56.74 55.58 56.68 6227438
20100212 56.03 56.05 55.31 55.57 6115004
20100216 55.52 55.79 53.37 54.75 9642743
20100217 54.83 57.21 54.83 55.91 9804400
20100218 55.36 56.08 54.55 55.36 6584173
20100219 55.37 55.51 54.69 54.76 6399559
20100222 54.65 55.99 54.24 55.67 8547552
20100223 55.56 55.97 54.83 55.27 6331971
20100224 55.57 56.54 54.79 56.32 6933755
20100225 56.01 57.70 55.46 57.55 16312336
20100226 57.59 58.99 57.59 57.94 8185478
20100301 58.52 59.43 57.32 58.12 7461650
20100302 57.38 58.90 57.31 57.97 5882875
20100303 57.45 58.72 57.24 58.40 4712194
20100304 58.28 58.28 56.26 57.34 9497849
20100305 57.39 58.36 57.29 58.30 4656137
20100308 58.19 58.77 57.71 58.03 4723726
20100309 57.67 58.13 57.40 57.53 3901879
20100310 57.36 58.93 57.36 58.52 6408849
20100311 58.45 59.69 58.13 59.52 6734406
20100312 59.89 59.89 58.24 58.61 5916936
20100315 58.50 58.59 56.76 57.62 6842355
20100316 57.53 58.08 56.82 58.04 5029209
20100317 58.21 58.42 57.16 58.01 6907702
20100318 57.78 60.22 56.96 59.77 11269139
20100319 60.94 61.66 60.17 60.94 13309182
20100322 61.07 62.12 60.05 60.30 9241055
20100323 60.29 60.44 58.95 59.57 6391765
20100324 59.29 60.10 59.09 59.38 5489516
20100325 59.85 60.18 59.01 59.56 3645725
20100326 59.76 59.85 59.03 59.05 3904228
20100329 59.28 60.30 59.03 60.12 4734617
20100330 60.17 61.02 59.79 60.59 3863546
20100331 61.00 61.07 60.23 60.30 5647650
20100401 60.38 60.73 60.11 60.60 3766915
20100405 60.98 61.41 60.59 61.19 3163423
20100406 60.86 61.63 60.51 60.51 4052858
20100407 60.23 60.48 58.81 59.25 7823190
20100408 59.05 59.20 57.64 58.15 8029907
20100409 58.01 58.11 56.48 57.37 7513436
20100412 57.30 57.73 57.13 57.45 4894246
20100413 57.20 57.50 56.10 56.36 6568905
20100414 56.00 56.19 54.90 55.22 8235128
20100415 55.00 55.16 53.36 54.86 12535277
20100416 54.66 55.58 54.53 55.33 8670236
20100419 55.15 56.91 55.10 56.71 6788327
20100420 57.59 57.59 55.62 56.04 6737395
20100421 55.96 56.21 54.60 54.92 5280024
20100422 54.65 54.84 53.76 54.70 5021415
20100423 54.59 54.62 53.79 54.30 6861468
20100426 54.59 54.70 52.56 52.97 8120345
20100427 52.74 53.40 52.16 52.37 6601364
20100428 51.91 54.50 51.73 53.80 8774876
20100429 54.31 56.13 54.12 55.33 8399455
20100430 54.39 54.45 50.11 50.39 20042626
20100503 51.13 51.42 49.67 50.12 9463681
20100504 49.86 50.13 48.53 49.26 9170370
20100505 47.77 49.54 47.46 49.20 6764516
20100506 49.08 49.96 45.98 48.04 7420755
20100507 47.66 48.25 46.63 47.71 6986822
20100510 49.34 49.64 47.23 47.90 8583748
20100511 47.45 49.46 47.30 48.80 5732429
20100512 48.99 50.63 48.37 50.61 5945552
20100513 50.77 50.77 49.68 49.79 4472164
20100514 49.43 49.81 48.84 49.72 3698579
20100517 49.61 50.28 49.06 50.12 4197325
20100518 50.27 50.95 49.63 49.71 5115056
20100519 49.45 50.31 49.08 50.01 4532492
20100520 49.04 49.43 47.89 47.92 7418727
20100521 47.39 48.30 46.90 48.00 6581824
20100524 47.75 48.44 47.39 47.86 4555342
20100525 46.95 47.64 46.66 47.48 5569918
20100526 47.63 48.40 47.51 47.66 5396729
20100527 48.50 48.73 47.79 48.44 3469013
20100528 48.51 48.55 47.91 48.04 3048853
20100601 47.69 48.44 47.60 47.81 4121622
20100602 47.87 49.08 47.64 49.05 4313923
20100603 49.18 51.10 49.18 51.00 6565915
20100604 50.29 52.77 50.28 50.70 8606598
20100607 50.91 51.96 49.12 50.17 9561380
20100608 50.32 50.84 49.26 49.89 6573282
20100609 50.01 50.48 48.85 48.99 5013513
20100610 49.64 49.95 48.94 49.44 4798682
20100611 49.04 49.90 48.63 49.31 4000218
20100614 49.56 50.47 49.37 49.73 3631204
20100615 49.96 50.65 49.84 50.60 4003956
20100616 50.14 51.46 50.11 51.24 4561321
20100617 51.44 51.63 51.07 51.56 4055314
20100618 51.53 51.84 51.32 51.72 6895743
20100621 52.02 52.43 51.53 51.73 4467573
20100622 51.66 52.03 50.22 50.31 5484177
20100623 50.34 50.37 49.41 49.67 4377668
20100624 49.44 49.94 48.79 49.05 3528593
20100625 49.05 49.47 48.35 48.47 8191457
20100628 48.62 48.68 47.56 47.57 3799909
20100629 47.23 47.42 46.24 46.42 5464744
20100630 46.40 46.56 45.76 45.83 5316647
20100701 45.64 45.64 43.57 44.76 7789877
20100702 44.96 45.04 44.12 44.42 3709043
20100706 44.96 45.54 44.60 45.06 3956227
20100707 45.24 45.89 45.15 45.81 3975767
20100708 46.05 46.72 45.83 46.71 3227061
20100709 46.73 47.93 46.52 47.92 4208857
20100712 47.82 48.09 47.18 48.03 3705092
20100713 48.49 48.64 48.12 48.34 3353376
20100714 48.12 48.69 47.63 48.67 2938555
20100715 48.46 49.79 48.21 49.78 4940906
20100716 49.46 49.82 48.11 48.13 4407352
20100719 48.35 49.38 48.35 49.16 3427477
20100720 48.88 49.43 48.17 49.27 3712994
20100721 49.35 49.55 47.95 48.22 3320809
20100722 48.61 49.40 48.35 49.13 2849931
20100723 48.87 49.13 48.35 48.69 3076828
20100726 48.84 49.82 48.69 49.82 2524161
20100727 49.92 50.45 49.30 49.45 3259627
20100728 49.28 49.45 47.01 47.60 6171168
20100729 47.93 48.19 46.31 46.72 5389895
20100730 46.19 47.80 45.67 47.50 4614709
20100802 47.88 48.79 47.74 48.71 4767183
20100803 48.52 50.42 48.42 49.86 5558920
20100804 50.02 50.90 49.76 50.80 4693722
20100805 50.48 51.57 50.25 51.47 3633446
20100806 51.12 51.64 50.78 51.56 3968399
20100809 51.81 52.17 51.59 51.64 2626131
20100810 51.37 51.94 51.10 51.53 3932096
20100811 51.01 51.04 48.04 48.05 15055381
20100812 47.63 48.65 47.50 48.31 4238434
20100813 48.05 48.74 47.59 48.50 2479956
20100816 48.11 48.51 47.56 48.34 3171004
20100817 48.83 49.27 48.44 49.06 2995786
20100818 49.15 49.28 48.43 48.68 2998135
20100819 48.42 48.43 46.63 46.94 4086279
20100820 46.95 47.10 46.05 46.72 3241262
20100823 46.92 47.56 46.43 46.49 2663609
20100824 46.03 46.77 45.53 46.53 4664039
20100825 46.42 48.24 46.15 47.80 4653254
20100826 48.07 48.97 47.35 47.43 3469547
20100827 47.70 47.95 46.65 47.64 2580645
20100830 47.49 47.68 46.45 46.45 2077094
20100831 46.08 47.37 45.72 46.51 4265234
20100901 47.09 47.81 46.74 47.65 3921098
20100902 47.97 48.53 47.70 48.53 2610862
20100903 48.85 49.89 48.76 49.87 3903267
20100907 49.46 49.59 48.98 49.08 2555766
20100908 49.17 49.72 48.94 49.55 2607232
20100909 50.09 51.17 49.93 51.07 4877375
20100910 51.00 51.74 50.72 51.35 4264487
20100913 51.77 52.22 51.48 51.86 4698527
20100914 51.60 52.30 50.95 51.93 4064817
20100915 51.63 51.82 50.35 51.17 4740276
20100916 51.14 51.28 50.69 51.23 3247241
20100917 51.27 51.72 50.63 50.63 6030438
20100920 50.68 51.71 50.68 51.47 4995575
20100921 51.61 52.85 51.24 52.21 5163959
20100922 52.14 53.25 51.83 53.05 4958311
20100923 52.61 53.78 52.54 52.92 3983775
20100924 53.39 53.84 52.92 53.09 4866698
20100927 53.09 53.17 52.32 52.33 3518556
20100928 52.58 52.77 51.87 52.66 3704558
20100929 52.31 52.69 51.84 52.57 3339281
20100930 52.92 53.53 52.54 53.05 4559720
20101001 53.05 53.30 51.92 52.55 4883248
20101004 52.37 52.37 51.09 51.40 4155576
20101005 51.87 52.20 50.95 51.74 5805890
20101006 51.59 51.92 49.57 50.89 8010367
20101007 50.98 51.72 50.90 51.57 4456361
20101008 51.59 51.88 51.09 51.52 1853507
20101011 51.48 52.21 51.44 51.88 2295876
20101012 51.68 52.22 51.36 52.13 2357378
20101013 52.45 53.40 52.21 53.20 5297535
20101014 53.22 54.44 52.70 53.44 4383220
20101015 53.73 54.23 53.16 54.11 3908285
20101018 54.09 54.69 53.70 54.69 3009880
20101019 53.95 54.03 52.35 52.55 4552886
20101020 52.75 53.92 52.67 53.59 3887571
20101021 53.80 53.84 52.66 53.04 3062734
20101022 53.08 54.04 53.08 53.89 1924085
20101025 54.17 54.63 53.57 53.63 2389091
20101026 52.81 53.05 52.14 52.39 4228076
20101027 51.86 52.10 50.79 51.43 4246335
20101028 51.82 51.88 50.85 51.14 2759493
20101029 51.09 51.52 50.67 50.89 2686245
20101101 51.17 51.69 50.82 51.25 3663877
20101102 51.71 52.83 51.64 52.21 4935674
20101103 51.65 54.08 51.04 52.49 8446649
20101104 53.11 53.42 51.92 53.11 7737343
20101105 53.07 54.33 53.07 53.71 5128510
20101108 53.66 55.09 53.58 54.96 4847585
20101109 54.80 54.98 53.86 54.08 5103204
20101110 54.06 55.21 53.29 55.16 4112973
20101111 54.66 55.11 54.24 54.87 3225459
20101112 54.56 55.08 53.84 54.39 4198713
20101115 53.47 54.36 53.10 53.55 4462234
20101116 53.12 53.40 52.40 52.44 4817581
20101117 52.52 53.06 52.07 52.87 3781757
20101118 53.01 53.38 51.38 52.75 5227170
20101119 52.77 54.99 52.33 54.89 10561328
20101122 56.57 57.13 55.62 56.16 13377946
20101123 55.73 56.28 54.77 54.81 6428389
20101124 55.24 55.71 54.17 54.19 4767824
20101126 54.00 54.57 53.38 53.48 2327375
20101129 53.03 53.64 52.46 53.45 4160381
20101130 52.97 53.14 52.11 52.20 8009833
20101201 52.87 53.79 52.76 52.91 5550591
20101202 52.84 54.84 52.84 54.73 7057827
20101203 54.43 54.43 53.26 53.40 6038126
20101206 53.38 53.51 52.32 52.39 3649783
20101207 52.95 52.98 52.12 52.21 5176132
20101208 52.56 52.94 52.32 52.94 3404841
20101209 53.24 53.36 52.67 53.11 4360371
20101210 53.10 54.08 53.06 54.02 4199247
20101213 54.26 55.90 53.70 53.88 7318358
20101214 54.04 54.60 53.85 54.42 3930601
20101215 54.24 54.33 52.65 52.75 5032306
20101216 52.92 53.45 52.39 52.47 4912824
20101217 52.38 52.47 52.03 52.38 5665802
20101220 52.43 52.89 52.07 52.54 2971228
20101221 52.50 54.11 52.49 52.97 4179173
20101222 52.91 53.55 52.90 53.50 1814534
20101223 53.51 53.86 53.38 53.80 2392614
20101227 53.58 53.67 53.22 53.52 1505421
20101228 53.49 53.68 53.07 53.37 1885967
20101229 53.47 53.55 53.30 53.30 1524000
20101230 53.18 53.46 52.96 53.02 1541404
20101231 53.02 53.37 53.01 53.25 1589346
20110103 53.47 54.35 53.19 54.27 2622928
20110104 54.18 54.69 53.85 54.63 2626985
20110105 54.42 54.83 54.30 54.77 2678344
20110106 54.70 55.89 54.58 55.74 2430199
20110107 55.88 56.69 55.72 56.62 3469653
20110110 56.24 57.68 56.05 57.25 3549735
20110111 57.35 58.26 57.28 57.94 2924140
20110112 58.37 58.38 57.55 58.00 2017193
20110113 58.08 58.31 57.61 57.89 2494477
20110114 58.13 59.80 57.89 59.52 3695483
20110118 59.59 59.59 58.64 58.97 3117510
20110119 59.06 59.06 57.63 58.12 2920616
20110120 58.34 58.68 57.26 57.65 2931721
20110121 58.07 58.30 57.47 57.55 3147620
20110124 57.66 58.01 56.90 57.12 2958095
20110125 56.96 58.29 56.84 57.79 3602161
20110126 56.90 59.45 56.49 58.58 5704775
20110127 58.60 60.85 58.53 60.28 4829967
20110128 60.22 60.22 58.46 58.68 2745505
20110131 58.78 59.36 57.70 58.18 4406818
20110201 58.68 59.92 58.42 59.70 3286748
20110202 59.56 60.53 59.33 60.39 3005075
20110203 60.19 61.34 58.76 60.30 4432017
20110204 61.92 63.03 60.19 60.94 5047254
20110207 60.97 60.97 60.00 60.04 3558170
20110208 60.33 61.28 60.11 61.14 2728315
20110209 60.92 61.27 60.77 61.11 3230584
20110210 60.96 61.58 60.82 61.21 2565696
20110211 60.83 61.78 60.73 61.11 1983879
20110214 61.18 61.92 60.91 61.76 3517702
20110215 61.46 62.07 61.39 61.76 2065242
20110216 61.82 62.50 61.77 62.16 2464474
20110217 61.91 63.08 61.66 62.95 2139130
20110218 63.16 63.64 62.91 63.12 2922859
20110222 62.21 63.14 60.89 61.15 5349961
20110223 61.13 61.99 60.65 60.81 4922221
20110224 60.97 62.18 60.68 61.90 2720840
20110225 62.05 62.84 61.61 62.30 2385781
20110228 62.36 62.77 62.09 62.25 4332609
20110301 62.54 62.75 61.73 61.79 2590041
20110302 61.94 63.48 61.69 62.57 2998455
20110303 63.13 65.01 63.02 64.43 3537669
20110304 64.20 64.20 63.18 63.68 3432389
20110307 63.90 64.62 62.92 63.60 3522827
20110308 63.81 64.63 63.49 64.23 3553156
20110309 64.31 65.39 64.31 65.24 2735930
20110310 64.66 64.71 63.94 64.34 3601454
20110311 64.16 64.69 63.47 63.90 3308371
20110314 63.41 63.59 62.46 62.95 3848472
20110315 61.86 63.86 61.57 63.37 4556870
20110316 63.14 63.55 62.17 62.47 4983993
20110317 63.56 63.59 61.82 62.03 5221438
20110318 62.82 63.11 62.40 62.65 5452606
20110321 63.14 63.76 62.04 63.07 3696665
20110322 63.04 64.02 63.00 63.42 3832196
20110323 63.16 63.16 62.47 63.02 2282531
20110324 63.53 64.70 63.42 64.64 2537954
20110325 64.95 65.80 64.75 65.18 3321882
20110328 65.15 65.32 64.33 64.82 2225935
20110329 65.02 65.49 64.73 65.19 3013374
20110330 65.36 65.76 65.07 65.47 2315296
20110331 65.52 65.76 64.67 65.60 2527847
20110401 65.84 66.51 65.58 66.51 3124543
20110404 66.45 66.74 66.20 66.37 1376688
20110405 66.10 66.10 65.16 65.31 2906248
20110406 65.66 65.70 64.39 64.72 3052204
20110407 64.59 65.55 64.41 64.93 2592421
20110408 65.20 65.51 64.40 64.81 2349126
20110411 64.81 65.49 64.79 65.10 1922109
20110412 64.81 65.71 64.55 65.56 2493273
20110413 65.78 66.03 64.56 65.00 2422104
20110414 64.78 65.45 64.16 65.34 2575081
20110415 65.42 65.78 64.97 65.25 2819227
20110418 64.64 64.70 63.30 63.98 2362317
20110419 63.95 65.08 63.85 64.84 1988278
20110420 65.17 65.76 65.09 65.23 2216361
20110421 67.30 68.42 66.83 67.93 4938887
20110425 67.60 67.93 67.09 67.88 1920619
20110426 67.95 68.99 67.82 68.59 3829749
20110427 69.29 71.20 67.91 71.01 5458563
20110428 70.27 72.03 70.20 71.96 3452838
20110429 70.61 72.33 70.50 72.18 4225171
20110502 72.31 73.51 72.19 72.55 4574423
20110503 72.27 72.90 72.21 72.57 2874333
20110504 72.62 72.85 71.96 72.57 3204968
20110505 72.17 73.88 72.05 72.84 3452093
20110506 73.55 74.08 72.96 73.28 2954758
20110509 73.41 75.12 73.16 75.01 3462306
20110510 74.95 75.17 74.19 75.03 2550613
20110511 74.81 75.14 73.88 74.65 3044119
20110512 74.27 75.20 73.40 75.20 3105501
20110513 75.20 76.89 75.20 75.44 5496860
20110516 75.10 76.07 74.22 75.92 3352839
20110517 75.61 75.76 74.63 75.18 2654335
20110518 75.37 76.52 75.00 76.44 2546890
20110519 76.54 77.01 76.45 76.87 2780930
20110520 76.70 76.79 75.48 75.70 3131884
20110523 74.99 75.19 73.96 74.39 2775292
20110524 74.26 74.36 72.63 72.89 4861122
20110525 72.50 72.99 71.89 72.14 4183363
20110526 71.89 73.02 70.97 72.78 4147299
20110527 72.63 73.42 71.71 72.93 4195278
20110531 73.35 73.76 72.90 73.48 3094544
20110601 73.28 73.51 72.46 72.54 2742313
20110602 72.48 73.45 72.20 73.32 2302318
20110603 72.47 72.78 71.96 72.08 2898695
20110606 71.24 71.62 70.79 70.91 2477210
20110607 71.21 72.35 71.06 71.61 2446252
20110608 71.13 71.73 70.41 71.22 3467167
20110609 71.75 73.56 71.39 73.33 3825770
20110610 73.02 73.03 71.53 72.00 3041339
20110613 72.05 72.57 71.69 71.80 2239625
20110614 72.51 74.01 72.20 73.32 2955983
20110615 72.76 73.59 71.33 71.85 2825668
20110616 71.86 72.10 70.83 71.93 2309183
20110617 72.47 72.66 71.63 71.90 3995210
20110620 71.49 74.28 71.48 74.21 2744977
20110621 74.43 75.38 74.08 74.74 2588261
20110622 74.44 75.16 73.33 73.38 2265921
20110623 73.18 73.43 71.22 73.30 3033811
20110624 73.40 73.54 71.67 72.93 4042819
20110627 72.73 73.54 72.11 73.35 2343113
20110628 73.63 74.90 73.56 74.59 2589745
20110629 74.74 75.14 74.06 74.70 2039435
20110630 74.78 75.27 74.16 74.29 2249274
20110701 74.51 76.30 74.51 76.19 2360927
20110705 76.18 76.18 75.00 75.66 1759190
20110706 75.59 76.12 75.20 75.42 2009534
20110707 74.36 75.52 73.56 73.82 4622819
20110708 73.35 73.67 72.37 73.56 2971464
20110711 72.30 72.35 70.52 70.93 4368446
20110712 70.80 72.49 70.79 71.63 3164655
20110713 71.82 73.19 71.74 72.32 2273556
20110714 72.57 72.85 72.02 72.20 2708820
20110715 72.58 72.58 70.53 70.64 4255309
20110718 70.26 70.81 69.32 70.03 3747306
20110719 70.25 70.25 68.89 69.36 5221056
20110720 69.95 70.05 68.65 69.46 3666615
20110721 70.04 71.38 69.91 70.40 3414469
20110722 70.26 70.64 69.77 70.18 2231142
20110725 69.41 70.34 69.33 69.61 2476184
20110726 69.80 70.19 69.22 69.37 2968495
20110727 67.14 67.21 64.46 64.79 10430765
20110728 64.66 65.25 64.15 64.50 6190090
20110729 63.87 64.15 62.89 63.71 5182248
20110801 64.43 64.65 60.62 61.72 8553455
20110802 61.22 61.87 60.30 60.30 4600234
20110803 60.47 61.11 58.61 61.05 6611146
20110804 60.01 60.88 58.69 58.72 6226141
20110805 59.33 59.46 57.31 58.43 5279904
20110808 56.77 57.48 53.70 53.77 7812073
20110809 55.00 56.94 53.39 56.82 6699259
20110810 55.74 56.44 53.83 54.00 4930102
20110811 54.19 57.90 53.70 57.26 6592166
20110812 57.94 58.15 56.33 56.94 4546687
20110815 57.57 58.77 57.18 58.75 2950575
20110816 58.20 59.14 57.44 58.52 3432282
20110817 58.81 59.44 57.66 58.27 1964682
20110818 56.70 56.94 55.00 55.58 4851531
20110819 55.24 56.81 54.51 54.78 4001360
20110822 56.03 56.48 54.17 54.29 2749007
20110823 54.61 56.15 53.83 56.10 3723978
20110824 55.52 57.32 55.21 57.28 2756005
20110825 57.46 58.00 55.95 56.19 2223932
20110826 55.87 57.37 54.42 56.99 1934993
20110829 57.68 58.89 57.53 58.87 2124579
20110830 58.83 59.61 58.14 59.21 3317024
20110831 59.55 61.29 59.19 59.70 3854187
20110901 60.45 62.08 59.82 59.89 4481265
20110902 58.77 59.61 58.53 58.65 3282670
20110906 56.75 58.74 56.34 58.38 3455821
20110907 59.43 61.00 59.18 60.74 3272263
20110908 60.24 61.35 59.76 59.83 3001493
20110909 59.23 59.76 57.92 58.53 3429192
20110912 57.77 60.03 57.55 60.02 4040642
20110913 60.31 63.11 60.13 62.39 6823534
20110914 62.83 63.75 61.08 62.95 4465067
20110915 63.54 63.85 61.83 63.78 3900294
20110916 64.07 64.23 62.59 64.11 4784415
20110919 62.85 63.84 62.52 63.54 2099736
20110920 64.01 65.18 62.39 63.69 3620653
20110921 63.75 63.93 61.62 61.68 2162254
20110922 59.91 61.61 59.51 60.25 4552824
20110923 60.08 61.26 59.63 60.65 3836192
20110926 61.22 62.50 60.50 62.32 4194614
20110927 63.43 64.38 62.62 63.50 3748434
20110928 63.44 63.71 61.32 61.39 3010470
20110929 62.74 63.22 60.45 61.90 3290533
20110930 61.90 63.39 61.07 61.82 4483442
20111003 61.96 62.79 58.55 59.01 4116783
20111004 58.08 59.85 57.23 59.68 3484951
20111005 59.65 60.74 59.39 60.56 3504699
20111006 60.66 61.51 60.22 61.51 2831892
20111007 61.75 62.97 60.85 62.30 3581262
20111010 63.24 64.12 62.72 63.95 2817741
20111011 63.58 64.00 63.20 63.43 2887863
20111012 63.91 64.63 63.42 63.44 3633008
20111013 63.04 63.35 62.03 62.54 2343471
20111014 63.38 63.74 62.73 63.51 1780810
20111017 62.88 63.37 61.99 62.13 2319816
20111018 61.33 61.33 59.25 60.66 5485630
20111019 60.92 62.69 60.80 61.46 3537225
20111020 61.34 61.93 60.73 61.79 2633778
20111021 62.46 63.50 62.26 63.11 2634412
20111024 63.47 64.96 63.47 64.82 2641276
20111025 64.41 65.06 63.29 63.44 3247129
20111026 64.45 66.47 63.82 65.89 4760971
20111027 67.45 67.97 65.88 66.83 3238892
20111028 66.79 66.79 64.78 65.04 3714535
20111031 64.44 66.35 64.44 65.24 2679822
20111101 63.43 64.12 62.77 63.25 2865897
20111102 64.42 64.86 64.00 64.38 2322350
20111103 64.98 65.09 63.74 64.24 2260255
20111104 63.63 63.94 62.72 63.84 1368635
20111107 63.62 64.59 63.39 64.49 1544889
20111108 64.79 65.39 63.71 65.18 2015886
20111109 64.14 64.31 63.27 63.41 2318337
20111110 63.99 65.14 63.71 64.93 2491740
20111111 65.79 67.47 65.79 67.00 2882899
20111114 66.78 67.52 66.06 66.57 2172286
20111115 66.42 66.71 65.09 66.32 2208403
20111116 65.57 65.68 64.46 64.52 2879203
20111117 64.53 65.55 64.18 64.64 4854220
20111118 65.15 65.33 64.16 64.88 2664298
20111121 63.80 63.92 62.72 63.45 2759236
20111122 63.30 64.12 62.59 63.30 2512438
20111123 62.63 62.75 60.80 60.82 3139201
20111125 60.66 61.23 60.30 60.32 1177069
20111128 61.73 63.10 61.52 62.56 2156551
20111129 62.71 64.05 62.50 63.84 3213864
20111130 65.57 66.84 64.09 66.81 2894410
20111201 66.46 67.31 66.26 66.36 2179573
20111202 66.95 66.95 64.91 65.25 2570310
20111205 66.31 66.97 64.64 64.87 3611465
20111206 64.76 65.14 63.92 64.59 2897578
20111207 64.42 65.49 63.61 65.11 3360437
20111208 64.69 64.84 62.60 62.80 3308986
20111209 63.13 63.71 62.70 63.20 3115911
20111212 62.90 63.26 61.78 62.15 2287534
20111213 62.33 63.22 61.15 61.43 3201559
20111214 60.96 61.61 60.28 60.37 3378534
20111215 61.37 62.14 60.75 61.30 4392621
20111216 61.88 62.47 61.32 61.73 5933110
20111219 61.81 62.04 60.39 60.48 2843924
20111220 61.41 62.35 61.24 62.22 2721135
20111221 61.96 62.57 61.59 62.42 2218511
20111222 62.66 63.84 62.58 63.47 1756712
20111223 63.86 64.75 63.67 64.68 1617404
20111227 64.66 65.07 64.23 64.56 1339103
20111228 64.41 64.50 63.17 63.22 1341208
20111229 63.19 64.12 63.09 63.55 1153289
20111230 63.34 63.52 62.96 62.96 1157603
20120103 64.19 64.53 63.75 64.26 1825103
20120104 64.05 64.84 63.84 64.61 1655387
20120105 64.36 65.26 64.00 65.11 2140650
20120106 65.20 67.94 65.10 67.22 3588759
20120109 67.21 67.74 66.92 67.65 1966726
20120110 68.13 69.09 67.82 68.63 2318468
20120111 68.43 69.30 67.74 68.97 2060264
20120112 68.97 69.18 68.06 68.25 1939474
20120113 67.81 68.57 67.47 68.34 2221247
20120117 68.84 69.72 68.84 69.13 2428631
20120118 69.17 69.47 68.49 68.59 2848028
20120119 68.08 68.86 66.83 68.36 4469324
20120120 68.56 68.70 66.99 68.22 2713665
20120123 68.19 68.92 67.52 67.65 2218511
20120124 67.65 67.80 65.58 65.96 5048862
20120125 61.38 63.61 60.56 62.82 14010027
20120126 62.70 63.62 60.33 61.11 6415217
20120127 60.83 62.55 60.83 62.18 4194601
20120130 61.67 61.82 60.88 61.24 4120107
20120131 61.43 62.35 60.89 61.13 4789712
20120201 61.59 63.14 61.52 62.85 4397040
20120202 62.72 62.72 61.31 61.93 4042457
20120203 62.40 62.40 60.45 61.84 5443639
20120206 61.55 62.23 60.68 61.18 2813306
20120207 60.86 61.82 60.83 61.78 2663371
20120208 61.66 62.74 61.49 61.62 3883052
20120209 61.83 61.90 61.30 61.44 2966713
20120210 61.04 61.24 60.73 60.99 3026161
20120213 61.31 61.83 61.06 61.45 1564584
20120214 61.40 62.45 61.38 62.43 3257955
20120215 62.64 62.96 61.78 61.92 2976393
20120216 62.11 63.08 61.93 62.95 2576777
20120217 63.17 63.56 62.58 62.77 2133496
20120221 63.30 63.67 62.76 63.10 2954613
20120222 63.20 63.41 62.38 62.82 1764077
20120223 62.71 63.05 62.41 62.94 1882867
20120224 62.97 63.22 62.41 62.83 3025950
20120227 62.49 63.24 62.35 62.53 3005223
20120228 62.50 62.89 61.68 62.29 2100352
20120229 62.32 62.61 61.86 62.38 3240279
20120301 62.51 63.14 62.46 62.95 2314680
20120302 62.82 62.92 62.46 62.52 2138546
20120305 62.27 62.86 61.66 61.96 2608658
20120306 61.58 62.18 60.76 61.15 2363291
20120307 61.45 61.45 60.86 60.95 2157150
20120308 61.34 61.82 61.18 61.49 1971435
20120309 61.59 62.05 61.23 61.94 3303601
20120312 61.94 62.05 61.03 61.11 2781230
20120313 61.28 62.18 60.47 62.10 3358174
20120314 62.26 64.47 62.16 64.17 6251902
20120315 64.20 64.35 63.58 63.91 3889030
20120316 64.37 64.98 64.01 64.28 8038354
20120319 64.01 64.68 64.01 64.60 2457773
20120320 64.20 64.57 63.60 63.83 2251527
20120321 63.81 63.84 63.32 63.34 2567966
20120322 62.83 63.72 62.65 63.38 2853819
20120323 63.41 63.69 63.01 63.66 2158198
20120326 64.10 65.59 63.93 65.52 3496335
20120327 65.43 65.58 64.25 65.28 4423446
20120328 65.07 66.96 64.91 66.83 6442960
20120329 66.23 68.87 66.15 68.37 8163736
20120330 68.60 71.34 68.44 70.46 7474818
20120402 70.29 70.46 69.53 69.64 3720702
20120403 69.53 70.03 69.21 69.35 3363202
20120404 69.03 69.24 68.41 68.85 3449513
20120405 68.41 69.14 68.21 69.10 2392306
20120409 67.95 68.24 67.33 67.33 3016281
20120410 66.99 67.27 65.99 66.13 3497068
20120411 66.89 67.21 66.23 66.39 2403305
20120412 66.68 67.01 66.11 66.83 3086462
20120413 66.77 66.82 66.11 66.11 2841878
20120416 66.30 66.33 65.53 65.62 2620235
20120417 65.86 66.92 65.82 66.79 2206486
20120418 66.21 66.41 65.89 66.04 2044024
20120419 65.77 67.66 65.76 67.42 2918448
20120420 67.61 68.00 67.22 67.48 1998878
20120423 66.97 67.67 66.76 67.39 1966931
20120424 67.31 67.78 66.88 67.55 2020247
20120425 68.26 69.17 66.81 67.21 4192585
20120426 65.15 66.35 64.40 66.21 4512167
20120427 66.11 66.25 65.48 65.52 2770965
20120430 65.14 65.52 64.47 64.75 3196236
20120501 64.65 65.62 64.64 65.31 2493491
20120502 65.09 65.81 65.03 65.67 2194231
20120503 65.36 65.36 64.05 64.25 3475490
20120504 64.19 64.29 62.89 63.26 2945682
20120507 63.01 63.73 62.81 63.58 2157255
20120508 63.17 64.05 62.94 63.85 1765922
20120509 63.32 63.50 62.63 62.79 2302643
20120510 63.37 63.41 62.72 62.95 1578949
20120511 62.73 63.50 62.45 63.11 1569313
20120514 63.08 63.43 62.50 63.09 1997412
20120515 62.90 63.21 62.41 62.65 1753038
20120516 62.92 63.34 62.27 62.30 1843225
20120517 62.25 63.72 62.05 63.44 4616180
20120518 63.61 63.71 61.91 62.13 3286946
20120521 62.27 63.91 62.25 63.87 2546179
20120522 64.07 65.21 63.82 64.07 2879901
20120523 63.74 64.18 62.89 63.71 2081837
20120524 63.88 66.20 63.78 64.75 3668119
20120525 64.52 65.44 64.52 64.82 1554962
20120529 65.19 65.86 64.83 65.72 1761104
20120530 65.27 65.91 64.67 64.96 1836207
20120531 65.00 65.18 63.90 64.34 2908497
20120601 63.70 64.15 63.21 63.35 2207638
20120604 63.30 63.41 62.10 62.48 3162089
20120605 62.24 63.37 61.96 63.17 3390017
20120606 63.83 64.66 63.45 64.50 3334902
20120607 64.73 65.41 64.26 64.50 3089402
20120608 64.34 66.27 64.34 66.23 2269364
20120611 65.97 66.60 65.42 66.17 3486853
20120612 66.69 67.01 65.76 66.61 2758800
20120613 66.46 66.74 65.65 65.91 2772984
20120614 66.07 67.35 65.80 66.93 2521331
20120615 67.07 68.14 66.84 67.86 3881280
20120618 67.74 68.55 67.35 68.40 2145780
20120619 68.76 69.80 68.32 68.92 3783352
20120620 68.54 69.29 67.75 67.94 3824755
20120621 67.95 68.30 66.47 66.60 2998773
20120622 67.06 67.56 65.92 66.89 7057452
20120625 66.60 67.64 65.95 66.11 3249384
20120626 66.16 67.16 65.48 66.26 4706637
20120627 66.54 67.74 66.37 66.63 3870747
20120628 65.84 68.40 61.37 63.19 18450578
20120629 64.27 64.48 60.62 61.17 8809117
20120702 61.58 62.00 59.70 59.70 6818209
20120703 59.72 59.96 58.40 58.76 5063936
20120705 58.62 59.44 58.55 58.73 3333442
20120706 58.28 58.67 57.04 57.45 4661896
20120709 60.47 60.55 58.76 59.40 9787989
20120710 59.43 59.77 58.29 58.62 3908292
20120711 58.60 59.58 58.43 59.24 4441321
20120712 58.70 59.30 58.11 58.56 2677871
20120713 58.57 59.97 58.57 59.79 2651798
20120716 59.68 59.78 59.26 59.42 2879360
20120717 59.46 60.50 59.33 60.35 3031625
20120718 60.27 61.22 59.87 60.60 3275143
20120719 60.78 61.22 59.10 60.12 3641933
20120720 59.82 60.33 59.32 59.39 2869036
20120723 58.82 59.66 58.49 59.27 2278542
20120724 59.31 59.68 58.49 58.89 2198968
20120725 53.06 53.50 51.07 51.79 16291553
20120726 51.99 51.99 50.36 51.19 9057850
20120727 51.67 53.17 51.28 52.85 4818228
20120730 52.96 53.21 52.36 52.95 3219035
20120731 52.21 52.70 50.92 51.10 5960419
20120801 51.24 53.47 50.97 51.85 9247555
20120802 51.71 51.80 50.51 50.75 2723967
20120803 51.11 53.65 50.41 52.78 5547636
20120806 52.90 53.03 52.20 52.39 2603407
20120807 52.51 54.02 52.42 53.95 3111303
20120808 53.94 55.13 53.62 55.08 3076678
20120809 55.08 55.15 54.17 54.45 2409010
20120810 54.42 55.57 54.38 55.53 2267591
20120813 55.23 55.33 53.96 54.55 3093782
20120814 54.68 55.14 54.46 54.56 2182803
20120815 54.71 55.52 54.42 55.42 1993516
20120816 55.51 55.74 55.16 55.46 1627351
20120817 54.91 55.22 54.55 54.90 2232863
20120820 55.07 55.59 54.19 55.02 2807817
20120821 54.99 55.47 54.84 54.91 2263211
20120822 54.89 56.16 54.65 56.16 2909083
20120823 56.09 56.24 55.04 55.35 2183429
20120824 55.33 55.57 54.91 55.29 1672405
20120827 55.28 56.05 54.91 55.77 1764702
20120828 55.67 55.68 54.98 55.03 2222746
20120829 58.06 59.90 57.82 59.26 13161166
20120830 58.87 59.08 57.95 57.97 3450247
20120831 58.17 58.32 57.33 57.41 2012705
20120904 57.27 57.71 56.76 56.95 1701293
20120905 56.97 57.25 56.68 56.72 1846883
20120906 57.18 57.54 56.90 57.54 2431944
20120907 57.61 58.20 57.51 58.09 1502361
20120910 57.95 58.68 56.78 57.28 5984638
20120911 57.39 57.47 56.29 56.51 4350681
20120912 56.59 56.85 56.04 56.09 2546935
20120913 55.98 56.15 54.96 56.07 4711742
20120914 56.41 56.60 55.79 56.22 4612525
20120917 56.21 56.67 55.82 56.67 2292148
20120918 56.67 57.14 56.56 56.76 2879455
20120919 56.91 57.14 56.43 56.88 2177468
20120920 56.71 56.88 56.03 56.81 2224793
20120921 57.04 57.15 56.51 57.10 2390534
20120924 56.71 57.09 56.17 56.36 2582117
20120925 56.53 56.78 56.23 56.35 2662757
20120926 56.37 56.41 54.98 55.54 2942244
20120927 55.73 56.17 55.50 55.95 1848580
20120928 55.74 56.03 55.40 55.90 2132530
20121001 55.87 56.16 55.72 55.87 2064345
20121002 56.06 58.26 55.90 58.26 5116391
20121003 58.62 58.67 57.87 57.92 22245854
20121004 58.56 60.15 58.34 59.89 8032170
20121005 59.80 59.97 58.67 58.99 3853457
20121008 59.08 59.88 58.82 59.50 1925898
20121009 59.34 60.09 59.29 59.76 3269575
20121010 59.68 60.13 59.16 59.30 2526490
20121011 59.67 60.80 59.55 60.50 3258263
20121012 60.58 61.12 59.44 59.58 3184058
20121015 59.64 60.22 59.35 60.11 2370193
20121016 59.27 60.38 58.95 59.76 2873955
20121017 59.90 60.08 58.99 59.49 2184525
20121018 59.38 61.31 59.37 60.64 3368065
20121019 60.35 60.51 59.28 59.57 1952571
20121022 59.35 60.80 58.80 60.73 1561932
20121023 60.00 60.18 59.07 59.61 2180063
20121024 60.06 60.29 59.25 59.34 2037465
20121025 59.87 60.41 59.78 59.96 2149551
20121026 59.75 60.04 58.80 59.06 1990348
20121031 59.06 59.46 58.58 59.07 2338228
20121101 59.06 59.79 58.75 59.48 2418141
20121102 59.75 59.88 58.90 58.91 1492190
20121105 58.85 59.00 58.09 58.63 1416013
20121106 58.25 59.00 57.76 58.97 3173887
20121107 56.00 56.85 55.60 55.74 7979449
20121108 55.74 55.91 53.79 53.97 4752321
20121109 53.96 54.82 53.81 54.11 4212754
20121112 54.31 54.69 53.72 53.81 1738051
20121113 53.60 54.89 53.47 53.48 3037101
20121114 53.49 53.82 52.18 52.35 3301644
20121115 52.43 53.19 52.27 52.65 3106636
20121116 52.89 53.69 51.73 53.14 3941154
20121119 53.68 53.98 53.26 53.90 2140521
20121120 53.86 53.95 53.36 53.59 1574697
20121121 53.68 53.89 53.20 53.54 2040682
20121123 53.69 54.18 53.53 54.02 836697
20121126 53.65 53.65 52.79 53.35 2987597
20121127 53.20 53.66 52.86 52.97 4003008
20121128 52.74 53.12 52.51 52.77 4855896
20121129 52.96 53.78 52.82 53.61 4343416
20121130 53.74 54.06 53.25 53.86 4647811
20121203 53.98 54.24 53.44 54.04 3141611
20121204 53.97 54.46 53.63 53.65 2279798
20121205 53.86 54.67 53.59 54.34 1623264
20121206 54.35 54.86 54.12 54.84 1910499
20121207 54.89 55.96 54.89 55.96 2496535
20121210 55.76 56.52 55.57 56.38 1748813
20121211 55.48 57.17 55.48 57.04 2641908
20121212 57.08 58.06 57.08 57.38 3077717
20121213 57.35 57.73 56.82 57.16 2593071
20121214 56.71 57.11 56.20 56.65 2132792
20121217 56.67 58.16 56.67 58.14 2370882
20121218 58.08 58.69 57.73 58.66 2192056
20121219 58.71 58.75 58.03 58.08 1928568
20121220 58.33 59.58 58.21 59.58 2501387
20121221 59.41 59.71 58.77 59.38 4818374
20121224 59.45 59.45 58.77 59.15 813800
20121226 59.15 59.59 58.96 59.23 1348418
20121227 59.14 59.29 58.05 58.58 1878389
20121228 58.25 58.90 58.00 58.01 1207381
20121231 57.88 59.05 57.61 59.00 1858875
20130102 59.16 59.94 58.54 59.00 2384614
20130103 58.35 58.35 56.90 57.08 3460870
20130104 57.34 57.81 57.12 57.42 2955471
20130107 57.19 57.96 56.98 57.86 1910912
20130108 57.83 58.70 57.58 58.18 3018143
20130109 58.28 60.16 58.10 60.10 3493806
20130110 60.39 60.41 59.43 60.28 3422978
20130111 60.59 60.59 59.58 59.81 2049574
20130114 59.53 60.72 59.15 60.48 1813446
20130115 60.46 61.03 59.84 61.03 1913081
20130116 60.81 60.87 59.66 59.90 2403508
20130117 60.18 60.65 59.97 60.46 2073012
20130118 60.34 60.78 60.07 60.78 1814892
20130122 60.79 61.93 60.67 61.79 2257722
20130123 62.47 62.96 60.69 62.79 4496550
20130124 62.58 63.83 62.08 63.62 2788933
20130125 63.71 64.19 63.03 64.09 2559412
20130128 64.19 64.22 63.38 63.98 2450383
20130129 64.13 64.32 63.65 63.88 3273682
20130130 64.06 64.21 63.31 63.33 2013128
20130131 63.17 63.23 62.67 62.78 1772044
20130201 62.99 63.31 62.50 63.27 1699977
20130204 62.96 63.91 62.66 62.78 1531063
20130205 63.23 64.12 63.23 63.77 1842149
20130206 63.38 63.95 63.24 63.35 1930323
20130207 63.50 63.74 62.91 63.63 1432771
20130208 63.90 64.52 63.32 64.20 1580209
20130211 63.98 64.11 63.34 63.93 923243
20130212 63.92 64.17 63.37 63.93 1151111
20130213 62.12 62.80 60.87 61.02 5942537
20130214 61.09 62.01 60.66 61.30 2707367
20130215 61.19 61.80 60.60 60.73 3025887
20130219 58.81 60.82 58.51 60.80 3560504
20130220 60.82 61.02 60.38 60.61 2542480
20130221 60.63 61.17 60.15 60.74 2079619
20130222 60.83 61.21 59.74 59.97 2037804
20130225 60.21 60.86 59.53 59.53 2438303
20130226 59.68 60.03 59.27 59.88 2641391
20130227 59.82 60.61 59.58 60.50 2036565
20130228 60.46 60.79 59.84 60.22 3276676
20130301 60.03 60.50 59.62 59.93 3113647
20130304 59.79 60.06 59.58 59.88 1862799
20130305 60.02 60.59 59.71 60.31 2113691
20130306 60.43 60.97 60.18 60.92 1803654
20130307 61.00 61.40 60.97 61.10 1387505
20130308 61.27 61.84 60.87 61.42 1403207
20130311 61.43 62.05 61.00 61.87 1139253
20130312 61.85 62.57 61.73 62.50 1501010
20130313 62.50 63.48 62.34 63.18 1795342
20130314 63.33 63.61 62.85 63.51 1400436
20130315 63.18 63.77 62.95 63.32 2772958
20130318 62.89 63.18 62.55 62.90 1563099
20130319 63.03 63.24 62.50 62.66 1732432
20130320 62.99 63.22 62.27 62.38 1608254
20130321 62.02 62.59 61.80 62.00 1867488
20130322 62.23 62.40 61.69 62.39 1144179
20130325 62.48 62.74 62.17 62.47 1245060
20130326 62.72 63.51 62.70 63.10 1245676
20130327 62.98 63.93 62.77 63.93 2024403
20130328 64.03 64.63 63.73 64.54 2176290
20130401 64.59 65.97 64.14 65.71 3049536
20130402 67.48 68.77 66.49 66.71 4276944
20130403 66.60 67.57 66.38 66.41 2167669
20130404 66.41 67.48 66.20 66.74 1965290
20130405 66.45 66.64 65.78 66.25 2455433
20130408 66.27 66.39 65.32 65.99 1577877
20130409 66.15 67.17 66.02 66.73 1767427
20130410 67.10 68.09 66.84 67.68 1650639
20130411 67.70 68.35 67.49 68.27 2051291
20130412 68.16 68.64 67.56 68.00 1379193
20130415 67.68 67.92 66.51 66.53 1387300
20130416 67.05 68.72 66.93 68.36 2508798
20130417 67.89 68.56 66.90 67.26 2230169
20130418 66.45 66.66 64.97 65.46 2570887
20130419 65.74 67.01 65.67 66.95 1539700
20130422 66.95 67.01 66.24 66.50 889974
20130423 66.84 67.86 66.57 67.56 1775329
20130424 70.16 72.53 69.56 71.45 4509495
20130425 71.77 72.37 71.31 71.86 3203372
20130426 71.55 72.31 70.53 71.01 1854762
20130429 71.39 72.09 70.89 71.03 1760859
20130430 71.35 71.35 69.82 71.05 2718772
20130501 70.64 71.65 70.21 70.42 1684095
20130502 70.76 71.75 70.67 71.54 2416332
20130503 71.94 72.42 71.77 71.93 1787542
20130506 71.93 72.36 71.49 71.63 1098921
20130507 71.76 73.12 71.59 72.80 2390984
20130508 72.39 73.42 72.28 73.13 1786310
20130509 72.76 73.56 72.60 73.46 1567101
20130510 73.46 74.04 73.31 73.95 1367698
20130513 73.60 74.08 73.24 74.06 1508707
20130514 74.55 76.01 74.55 76.00 3806095
20130515 75.98 76.10 75.42 75.84 1814943
20130516 75.44 75.81 74.82 74.87 1619440
20130517 74.85 75.90 74.85 75.82 1522561
20130520 75.80 76.33 75.34 75.51 1626316
20130521 75.55 76.65 75.26 76.10 1571309
20130522 76.02 77.54 75.69 75.82 1781384
20130523 75.23 76.10 75.08 75.98 1339989
20130524 75.36 75.54 74.23 75.01 1587934
20130528 75.84 77.12 75.71 76.71 1532619
20130529 76.13 76.49 75.73 76.00 1441179
20130530 76.01 77.56 75.78 77.35 1523588
20130531 77.03 77.44 74.96 75.00 1790621
20130603 75.10 75.70 74.17 75.52 2257057
20130604 75.25 75.76 74.72 75.46 1870669
20130605 75.41 75.45 73.30 73.74 1763630
20130606 73.87 74.85 73.46 74.85 1256455
20130607 75.31 76.26 75.00 75.79 1469983
20130610 75.82 78.13 75.82 77.91 2865727
20130611 76.74 77.30 75.70 76.75 1852924
20130612 77.09 77.22 76.19 76.45 1479684
20130613 76.23 77.39 75.52 77.29 1181705
20130614 77.20 77.82 76.20 76.54 1381651
20130617 77.08 77.61 76.53 77.14 1594362
20130618 77.13 78.14 77.08 77.99 1643992
20130619 77.87 78.34 76.87 76.89 1944319
20130620 76.20 77.63 75.79 75.87 2774638
20130621 76.50 77.94 76.25 77.75 3300952
20130624 76.84 79.32 76.84 78.32 5302968
20130625 78.80 79.01 77.69 78.23 1991396
20130626 78.80 79.32 77.77 78.55 1584559
20130627 78.79 80.15 78.73 80.01 1855886
20130628 79.86 80.62 79.42 80.14 2294787
20130701 80.30 80.53 79.91 79.96 2114652
20130702 79.84 80.53 79.52 79.69 2261395
20130703 79.55 79.76 79.08 79.41 2337472
20130705 79.89 80.30 79.30 80.26 1087451
20130708 80.64 81.44 80.26 81.37 2085957
20130709 81.56 82.95 81.31 82.35 2113222
20130710 82.53 83.30 82.37 82.99 1875084
20130711 83.68 83.82 82.99 83.64 1747539
20130712 83.82 83.88 83.13 83.63 1571590
20130715 83.35 84.10 83.13 83.90 1874471
20130716 84.02 84.02 83.15 83.58 2210438
20130717 83.76 84.18 82.55 82.68 2556412
20130718 83.41 85.27 83.41 84.64 3208535
20130719 84.61 85.19 83.92 85.00 1750296
20130722 85.00 85.71 84.76 85.20 2117817
20130723 85.24 85.77 84.81 85.70 1962905
20130724 86.15 88.13 85.51 85.63 3426761
20130725 84.71 85.08 83.55 84.12 2382608
20130726 83.73 83.94 82.48 83.03 2037042
20130729 83.03 84.28 83.03 83.77 1696888
20130730 84.27 84.73 82.69 83.20 1964947
20130731 83.53 84.71 83.40 83.79 2346459
20130801 84.25 84.81 84.20 84.58 1215506
20130802 84.54 84.58 83.82 84.29 1177416
20130805 84.28 86.88 83.94 85.84 4028029
20130806 85.84 86.04 84.81 85.64 3171467
20130807 85.52 86.34 85.20 85.33 1929410
20130808 85.55 86.65 85.36 85.92 1826578
20130809 85.76 86.31 84.96 85.58 1205294
20130812 84.94 85.49 84.55 85.17 1695561
20130813 85.63 85.73 84.46 85.19 1865178
20130814 85.19 85.33 84.44 84.83 1352139
20130815 84.29 84.86 83.47 83.65 1615501
20130816 83.38 84.97 83.36 84.27 1817591
20130819 84.34 84.70 83.93 84.04 1191406
20130820 83.95 84.62 83.81 84.24 1317011
20130821 84.06 84.59 83.69 83.98 875965
20130822 84.02 84.76 83.75 84.41 998404
20130823 84.61 84.95 84.31 84.78 1204579
20130826 85.06 85.20 84.22 84.77 1037209
20130827 84.13 84.27 83.24 83.31 1294034
20130828 83.35 83.82 82.40 83.07 1316602
20130829 82.99 84.37 82.89 83.69 1712921
20130830 83.53 84.00 83.22 83.37 2041229
20130903 83.84 84.75 83.75 84.49 1589154
20130904 84.45 85.66 83.98 85.57 1465898
20130905 85.45 86.25 85.33 86.05 1357041
20130906 86.41 86.47 84.78 85.85 1396803
20130909 85.83 86.17 85.11 85.28 1267667
20130910 85.86 86.35 85.07 86.35 1910703
20130911 86.35 87.96 86.34 87.78 2060074
20130912 87.62 87.99 86.90 87.00 1621113
20130913 87.66 88.00 87.23 87.62 1990015
20130916 88.33 88.44 87.47 87.63 1757875
20130917 87.68 87.70 86.06 86.81 1562239
20130918 86.23 86.47 82.58 82.99 6016920
20130919 83.05 83.60 81.08 81.16 3683525
20130920 81.41 82.28 80.94 80.97 2917963
20130923 80.70 81.97 80.11 81.77 3062046
20130924 81.85 83.60 81.83 82.90 2705041
20130925 82.95 82.99 81.82 82.25 2424806
20130926 82.26 83.36 82.19 82.72 1624875
20130927 82.35 82.73 82.03 82.56 1412360
20130930 81.78 82.85 81.50 82.23 1947207
20131001 82.41 84.69 82.14 84.69 2184125
20131002 84.22 85.21 83.60 85.17 2022045
20131003 84.91 85.66 84.41 85.05 1776178
20131004 85.02 86.41 84.65 85.77 2239745
20131007 85.00 85.65 84.78 84.85 1895654
20131008 84.79 85.21 83.93 83.96 1222724
20131009 83.95 84.58 83.80 84.14 1169239
20131010 85.04 87.02 84.86 86.97 1698290
20131011 86.72 87.48 86.59 87.17 1599862
20131014 86.88 87.35 86.36 87.20 1071218
20131015 86.47 87.96 86.13 86.51 1222215
20131016 86.92 88.38 86.58 88.18 1467269
20131017 86.29 87.31 85.46 87.12 1994895
20131018 87.34 87.34 84.22 84.95 3454030
20131021 85.02 86.36 84.58 86.15 2584853
20131022 86.29 87.42 86.14 86.97 2063836
20131023 87.00 87.63 83.41 84.07 3963150
20131024 84.26 85.21 81.76 82.22 3534765
20131025 82.24 82.93 81.80 82.71 2754865
20131028 82.93 84.11 82.59 83.15 2599496
20131029 83.07 83.24 81.84 83.14 3142476
20131030 83.54 83.96 82.94 83.14 2025400
20131031 83.40 84.06 82.67 83.40 3285034
20131101 83.74 84.28 83.06 83.95 1904195
20131104 84.35 85.58 84.33 85.37 1789397
20131105 85.26 86.26 84.77 85.96 2432127
20131106 86.05 86.91 85.32 86.25 2673418
20131107 86.51 87.04 85.00 85.03 2266081
20131108 85.23 86.20 84.66 85.84 2988429
20131111 85.80 86.88 85.57 86.49 1517194
20131112 86.38 86.57 85.61 86.05 2048075
20131113 85.82 86.67 85.62 86.56 2744799
20131114 86.76 88.05 86.20 88.01 2949789
20131115 87.51 88.74 86.97 88.61 2733716
20131118 88.65 89.46 88.54 88.90 1991133
20131119 89.06 91.33 89.00 90.48 4039208
20131120 90.48 92.17 90.39 91.23 2492221
20131121 91.17 91.94 90.33 90.56 2448396
20131122 90.25 91.57 89.63 91.49 2781404
20131125 91.46 92.66 91.44 92.06 1699408
20131126 92.06 92.76 91.77 92.11 2687349
20131127 92.53 92.77 91.93 92.07 1326846
20131129 92.28 92.41 91.20 91.34 1428629
20131202 91.36 92.80 91.35 92.37 2179550
20131203 90.64 91.75 90.04 91.03 3549102
20131204 90.45 91.26 89.01 90.08 2913997
20131205 90.04 90.58 88.56 88.66 2058221
20131206 89.48 89.85 88.32 89.56 2157158
20131209 89.93 90.76 89.69 89.84 1617311
20131210 89.86 90.71 89.75 89.92 1534476
20131211 89.86 90.11 87.94 88.15 1381565
20131212 88.10 88.70 87.25 87.58 1940247
20131213 87.74 88.60 86.41 86.65 2248702
20131216 86.61 87.27 85.83 86.59 3540748
20131217 86.69 86.76 85.79 85.80 2418929
20131218 86.34 87.94 85.96 87.91 2772953
20131219 87.64 87.79 86.96 87.64 1304097
20131220 87.57 88.88 87.42 88.47 2437764
20131223 88.93 90.11 88.90 90.01 1532248
20131224 89.88 90.66 89.88 90.25 818529
20131226 90.65 91.33 90.36 91.00 953718
20131227 91.00 91.67 90.91 91.02 831086
20131230 91.02 91.29 90.08 90.38 986022
20131231 90.50 91.38 90.44 91.24 927693
20140102 90.85 90.86 89.49 89.50 1450122
20140103 89.33 89.92 89.18 89.50 1083541
20140106 89.88 89.91 88.13 88.16 2231993
20140107 88.55 90.35 88.30 89.94 1855184
20140108 89.70 91.07 89.54 91.07 1898728
20140109 89.56 91.93 89.56 91.84 2099538
20140110 91.58 91.79 89.72 90.84 1600704
20140113 90.59 91.23 89.57 89.70 1727792
20140114 89.79 90.72 89.23 90.21 2074322
20140115 90.56 90.75 86.75 87.05 5151376
20140116 87.03 87.03 84.33 84.49 4944389
20140117 84.51 85.33 83.94 84.42 3155433
20140121 84.75 86.17 84.47 85.83 2258221
20140122 85.82 86.33 84.93 85.03 1709260
20140123 85.31 85.64 84.20 84.72 2522321
20140124 84.26 84.29 82.84 83.20 2325967
20140127 82.90 84.43 82.80 83.83 3671684
20140128 83.84 84.42 83.21 83.25 4987022
20140129 81.18 86.65 80.82 84.30 6524637
20140130 85.97 87.93 85.06 86.66 4004747
20140131 85.66 86.35 84.86 84.93 3352901
20140203 84.93 85.20 84.23 84.55 2645257
20140204 84.68 84.99 83.66 84.28 2051943
20140205 84.15 85.61 83.52 84.58 2231385
20140206 84.60 85.59 83.59 85.50 2088702
20140207 84.88 84.88 83.20 83.62 3177711
20140210 83.74 84.34 82.94 83.54 2950066
20140211 83.07 85.07 82.97 84.61 2876244
20140212 84.59 85.24 82.97 83.20 3258926
20140213 82.98 84.60 82.98 84.24 2274626
20140214 84.01 86.91 84.01 86.70 2465106
20140218 86.79 88.09 86.39 86.43 3250217
20140219 86.25 87.50 85.91 86.41 3100648
20140220 86.67 87.11 85.90 86.61 2433207
20140221 86.38 88.37 86.32 87.44 2981763
20140224 86.92 90.81 86.92 89.79 3668140
20140225 90.49 90.51 88.41 88.56 2670270
20140226 88.49 89.36 87.88 88.04 2538321
20140227 88.08 88.75 87.79 88.16 1992601
20140228 88.14 90.71 88.14 89.46 3799785
20140303 88.75 89.09 87.92 88.32 2626827
20140304 88.99 90.27 88.87 89.68 2506321
20140305 88.14 90.52 88.14 90.42 2768092
20140306 90.05 91.29 90.05 90.81 2467624
20140307 91.29 91.29 90.69 90.82 3307030
20140310 90.65 91.57 90.65 91.53 1806097
20140311 91.59 92.76 91.53 92.28 2733686
20140312 91.83 93.44 91.83 92.89 2515999
20140313 93.06 93.26 92.50 92.55 3604032
20140314 92.30 93.06 92.12 92.63 3509701
20140317 92.87 94.71 92.84 94.41 2884052
20140318 94.40 97.19 94.36 96.95 4628471
20140319 97.29 99.81 97.24 98.28 5342102
20140320 98.10 99.62 97.64 98.94 3695642
20140321 99.12 101.77 98.88 99.00 7678610
20140324 99.70 101.60 99.38 100.19 3189822
20140325 100.23 100.99 98.89 98.92 2785186
20140326 99.68 99.99 98.23 99.14 4109046
20140327 99.14 99.22 96.51 96.94 3536408
20140328 97.31 99.32 97.22 98.62 2155505
20140331 99.22 99.61 98.29 98.78 4093626
20140401 97.74 100.27 97.74 98.32 2580902
20140402 95.95 98.49 95.95 97.56 2599547
20140403 97.82 98.64 97.50 98.47 2915596
20140404 98.81 99.10 96.76 96.83 3151928
20140407 96.80 97.24 95.37 95.86 2813001
20140408 96.18 96.71 94.95 95.90 4482943
20140409 95.92 97.38 95.25 96.06 5277300
20140410 96.26 96.98 94.38 95.00 4015823
20140411 94.59 95.39 93.83 94.31 3483296
20140414 94.78 95.11 93.57 94.64 2480424
20140415 94.94 95.99 93.94 95.72 3240918
20140416 96.27 96.40 94.40 94.91 2314639
20140417 91.39 92.16 90.05 91.29 4620610
20140421 91.05 92.55 91.01 92.31 2653465
20140422 92.60 93.73 92.53 93.46 2245604
20140423 93.29 94.17 93.03 93.96 1438751
20140424 94.83 96.42 94.83 95.79 2047166
20140425 95.50 96.19 94.97 95.26 1630940
20140428 95.60 95.79 93.64 94.22 2284505
20140429 94.70 95.09 94.44 94.65 1824037
20140430 98.51 101.16 97.21 99.90 5360948
20140501 99.90 100.97 99.14 99.99 2283699
20140502 100.09 100.67 99.68 100.09 1577828
20140505 99.75 101.92 99.22 101.65 2674427
20140506 101.45 102.21 101.14 101.54 1946183
20140507 101.53 104.19 101.18 103.93 2228068
20140508 103.86 104.15 102.27 102.48 2464097
20140509 102.38 103.74 102.04 103.70 1503049
20140512 104.06 106.26 103.99 106.18 2440313
20140513 106.05 106.76 105.50 105.63 1857697
20140514 105.58 105.58 104.17 104.85 1733434
20140515 104.63 104.93 103.37 104.12 1489847
20140516 104.23 104.91 103.36 104.31 1738574
20140519 104.18 105.91 104.10 105.61 1772134
20140520 105.37 106.54 104.63 105.18 2669590
20140521 105.37 106.42 105.07 106.29 1201411
20140522 106.40 106.86 105.74 106.51 1530058
20140523 106.81 108.48 106.61 107.98 2312119
20140527 107.97 108.02 107.49 107.64 1634568
20140528 109.15 109.18 106.83 107.04 2002419
20140529 107.23 107.81 106.78 107.71 1604233
20140530 107.62 107.93 106.90 107.52 2032553
20140602 107.72 108.11 106.97 107.51 1280020
20140603 107.41 107.61 106.87 107.17 1839658
20140604 107.30 108.07 106.96 107.79 1453364
20140605 107.89 108.03 106.33 106.43 2394861
20140606 106.50 106.86 105.36 105.74 2310005
20140609 105.75 105.97 104.82 104.89 1759578
20140610 104.49 105.31 104.40 105.31 2657283
20140611 105.12 107.52 104.94 107.28 2459154
20140612 107.28 107.28 106.41 106.71 2105251
20140613 106.54 106.70 105.76 106.49 1277503
20140616 106.49 107.01 105.63 105.71 1242173
20140617 105.53 105.96 104.63 105.67 1369542
20140618 105.40 105.95 105.04 105.86 1050267
20140619 106.10 107.45 105.94 107.29 1484867
20140620 107.61 108.21 106.90 108.15 1444619
20140623 107.73 108.30 107.22 108.25 909649
20140624 108.08 108.55 107.49 107.51 1300388
20140625 107.54 108.69 107.38 108.34 1252913
20140626 108.43 108.96 107.01 107.72 1767206
20140627 107.07 107.47 105.98 107.15 1286336
20140630 107.10 109.10 106.92 107.21 1466800
20140701 107.87 108.75 107.53 107.98 1754660
20140702 107.64 109.93 106.73 109.91 2177818
20140703 110.26 110.60 108.79 109.75 1439199
20140707 109.59 109.60 108.18 108.73 1284328
20140708 108.37 109.27 107.86 109.06 1431069
20140709 109.07 110.67 108.99 110.46 2088088
20140710 109.96 110.86 109.28 110.35 1506948
20140711 110.14 110.90 109.59 110.49 1450440
20140714 110.84 113.02 110.67 112.73 2732058
20140715 112.63 114.26 112.14 112.35 2026862
20140716 112.52 112.78 111.43 111.77 1203732
20140717 111.52 115.09 111.52 113.02 3764760
20140718 113.29 114.58 112.85 114.51 1760682
20140721 111.82 114.35 111.82 114.01 1288745
20140722 114.58 115.83 114.54 114.90 2128838
20140723 115.09 115.48 114.58 115.01 867895
20140724 115.29 115.74 114.48 114.83 1171814
20140725 113.10 113.81 110.71 113.09 1991331
20140728 113.89 115.21 113.12 115.14 1714412
20140729 114.29 114.56 111.72 112.14 2981577
20140730 115.72 116.07 107.61 112.06 5470340
20140731 109.16 111.49 106.49 109.41 5220319
20140801 109.25 111.29 109.09 110.59 1947470
20140804 110.42 111.49 109.82 111.19 1525015
20140805 110.76 111.59 109.56 110.03 1847903
20140806 110.07 112.09 110.03 110.93 1642547
20140807 111.26 111.45 106.68 106.90 2254500
20140808 107.19 108.22 106.13 108.18 1553519
20140811 108.51 108.60 106.89 106.99 1549103
20140812 107.21 108.33 106.80 108.26 1626388
20140813 108.60 110.26 108.60 109.94 1968046
20140814 110.59 112.42 110.24 112.07 1923983
20140815 112.15 112.39 110.22 111.37 1685405
20140818 112.08 112.11 110.75 111.99 1067932
20140819 112.15 113.36 111.45 113.20 1062913
20140820 113.08 113.18 112.19 112.65 1284328
20140821 113.06 113.58 112.44 112.70 1009416
20140822 112.71 113.20 112.09 112.45 1002692
20140825 112.94 113.38 112.04 112.80 780273
20140826 113.13 114.50 112.78 114.25 1178338
20140827 114.40 115.81 113.94 115.35 1522505
20140828 114.89 116.31 114.88 115.82 1688617
20140829 116.04 116.93 115.72 116.08 1406478
20140902 116.03 116.20 114.21 115.21 1490789
20140903 115.03 116.71 114.89 116.19 1387207
20140904 116.57 118.61 116.33 117.58 2003677
20140905 117.29 118.76 116.95 118.53 1642347
20140908 118.15 118.62 117.47 118.13 1285700
20140909 118.26 121.33 118.21 120.89 2919500
20140910 121.06 121.06 119.32 119.80 1284200
20140911 119.21 120.18 118.62 119.95 1756400
20140912 120.00 120.17 118.19 118.62 1208700
20140915 118.65 119.11 118.01 118.40 1322200
20140916 118.51 120.57 118.11 120.32 1948000
20140917 120.25 121.21 119.00 120.22 1367100
20140918 120.48 122.19 120.34 122.16 1308500
20140919 122.84 122.86 121.64 122.04 2203200
20140922 122.53 124.48 121.59 121.82 2520900
20140923 121.42 122.00 119.28 119.36 1423700
20140924 119.76 124.58 119.40 124.17 2781500
20140925 123.71 123.87 120.50 120.69 1935700
20140926 121.18 121.97 119.75 120.80 1823700
20140929 120.09 121.92 119.78 121.31 1684000
20140930 121.46 121.66 119.34 119.62 1705300
20141001 119.27 119.58 117.24 118.15 2282900
20141002 118.36 119.21 116.87 118.45 1694100
20141003 119.64 122.53 118.83 122.07 1941700
20141006 122.15 123.35 118.98 119.07 1455500
20141007 118.71 119.39 117.49 117.52 1262100
20141008 117.51 120.01 117.17 119.85 1813500
20141009 120.03 120.89 118.54 118.93 1491400
20141010 119.25 120.01 116.95 116.95 1954600
20141013 116.90 117.66 114.28 114.41 1980200
20141014 114.78 114.92 111.13 113.20 2657300
20141015 111.46 113.43 108.92 111.06 3733300
20141016 111.25 114.33 110.54 111.92 3380100
20141017 113.71 115.94 112.75 114.99 2103500
20141020 115.31 116.60 115.00 116.23 1609100
20141021 117.48 120.73 117.41 120.43 1936000
20141022 120.48 120.64 118.83 118.87 1898200
20141023 120.32 120.64 119.33 119.77 2138400
20141024 119.93 120.24 119.01 120.21 1099400
20141027 120.13 120.87 119.95 120.34 1081600
20141028 118.85 120.54 117.60 120.00 3119000
20141029 122.91 123.80 121.09 122.20 3308100
20141030 122.20 123.75 121.02 123.29 2305000
20141031 124.53 126.69 124.31 126.69 2444800
20141103 126.61 127.59 125.83 126.31 1386600
20141104 126.31 128.09 126.31 126.83 1796900
20141105 128.16 128.16 126.08 127.03 1408100
20141106 127.42 127.98 126.85 127.80 1126100
20141107 126.79 127.52 123.41 124.15 2411600
20141110 124.16 126.14 124.01 125.50 1483300
20141111 125.99 127.19 125.60 126.62 1634900
20141112 125.83 127.44 125.23 126.64 1063800
20141113 126.57 128.19 125.91 126.63 1148600
20141114 127.00 127.45 125.24 125.36 843300
20141117 125.36 127.69 125.21 127.27 1166400
20141118 127.41 129.96 127.41 129.04 1416700
20141119 128.59 128.69 125.72 125.82 1518100
20141120 125.47 126.58 125.17 126.25 1281000
20141121 127.92 127.92 125.73 125.89 1368100
20141124 126.48 127.41 124.49 126.14 1660300
20141125 126.57 127.86 126.27 127.15 1529700
20141126 127.90 128.36 126.33 126.90 1071600
20141128 127.21 128.35 127.21 127.91 728900
20141201 128.25 128.58 127.19 127.77 1384700
20141202 127.76 128.82 126.93 128.71 1123600