20000103 23.50 23.80 23.35 23.35 3039632
20000104 23.41 23.62 23.03 23.15 3360997
20000105 23.09 23.12 22.32 23.06 2447710
20000106 23.12 23.12 22.47 22.64 2350327
20000107 23.38 24.92 23.33 24.86 1871031
20000110 25.51 26.10 24.35 24.68 2059447
20000111 24.80 24.86 24.35 24.42 2858837
20000112 24.47 24.59 23.83 23.91 2261835
20000113 24.56 25.27 24.06 24.53 2771616
20000114 24.27 24.83 24.27 24.56 1636464
20000118 25.39 25.63 24.09 25.04 1541198
20000119 24.56 24.68 24.03 24.42 1231688
20000120 24.53 24.53 23.74 23.91 1142773
20000121 24.68 25.09 24.12 25.01 4968246
20000124 25.92 25.95 25.30 25.60 5044036
20000125 25.74 26.45 25.45 25.98 5951395
20000126 26.16 27.10 25.92 26.92 4554155
20000127 26.16 26.45 24.87 26.27 4280211
20000128 26.19 27.69 26.19 26.69 3966891
20000131 26.69 26.92 25.27 26.92 2634855
20000201 27.04 27.13 26.63 27.01 3673894
20000202 27.04 27.34 26.87 27.04 3923703
20000203 27.04 27.22 26.63 27.04 1854095
20000204 27.51 27.84 26.63 27.51 2356254
20000207 27.49 28.67 27.45 28.34 2377425
20000208 28.28 29.70 28.02 29.47 3792447
20000209 29.47 29.52 29.11 29.31 5895928
20000210 29.05 30.20 28.61 30.08 3297909
20000211 29.88 30.05 28.11 28.49 3328394
20000214 28.61 28.67 27.78 28.34 1812178
20000215 28.05 29.23 27.58 28.70 1582268
20000216 28.78 28.89 27.98 28.27 1798291
20000217 28.51 28.54 27.77 28.12 2680511
20000218 28.01 28.07 27.41 27.56 2224803
20000222 27.24 27.27 26.47 26.91 2319160
20000223 26.91 26.91 25.64 25.94 2966968
20000224 26.00 26.65 25.76 25.91 3768794
20000225 25.91 25.91 24.37 24.84 2730863
20000228 24.91 24.93 23.61 23.84 2851877
20000229 24.58 24.82 23.63 23.78 5870467
20000301 23.87 23.93 23.45 23.49 3220844
20000302 23.52 23.52 21.65 21.71 5084296
20000303 22.19 23.28 22.19 22.95 4532962
20000306 22.92 22.95 22.16 22.33 4160187
20000307 22.45 22.69 22.01 22.31 6524198
20000308 22.42 22.74 21.98 22.40 5660596
20000309 22.45 22.45 21.86 22.16 2636506
20000310 22.45 22.54 22.31 22.51 2822258
20000313 22.63 22.63 21.39 21.65 3429446
20000314 21.65 21.65 21.03 21.48 5573855
20000315 21.36 22.69 21.06 22.22 7196971
20000316 22.22 24.37 22.22 24.34 3872883
20000317 24.34 26.26 23.66 25.29 7517701
20000320 25.41 25.97 25.29 25.41 3638048
20000321 25.29 25.41 24.73 25.34 2922116
20000322 25.34 26.09 25.34 25.91 1940038
20000323 25.82 25.85 24.87 25.17 2457946
20000324 25.17 25.20 23.66 24.20 2690666
20000327 24.22 24.22 23.45 23.58 2683896
20000328 23.58 23.58 22.22 22.83 4062021
20000329 22.92 22.98 22.60 22.72 2763867
20000330 22.72 23.07 22.63 22.83 3381633
20000331 22.83 23.81 22.72 23.63 4326476
20000403 23.63 24.40 23.63 24.02 2944542
20000404 24.46 25.17 24.11 24.46 3821262
20000405 24.76 25.82 24.34 24.93 3105754
20000406 24.82 25.14 24.39 24.84 4025209
20000407 24.99 25.05 24.11 24.13 3714211
20000410 24.29 25.73 24.29 24.70 3075288
20000411 24.82 25.23 24.61 25.14 2307736
20000412 25.20 26.09 25.20 25.52 2460908
20000413 25.64 25.91 25.23 25.41 2117329
20000414 25.52 25.82 23.58 24.05 2896729
20000417 24.08 24.70 23.84 24.67 2276001
20000418 25.05 26.65 25.05 26.19 3517033
20000419 26.29 27.77 26.18 27.30 4270200
20000420 27.39 27.71 26.73 26.94 2931425
20000424 26.97 27.71 26.94 27.62 1596882
20000425 28.01 29.78 27.21 29.66 2527762
20000426 29.42 29.42 26.94 27.41 2824374
20000427 27.44 28.48 26.82 28.07 3830571
20000428 28.03 28.30 26.94 27.83 2799833
20000501 27.18 28.54 26.80 27.89 4170765
20000502 28.18 28.27 27.27 27.59 1893071
20000503 27.62 27.62 26.76 26.85 1773749
20000504 27.12 27.94 26.97 27.30 2812527
20000505 27.21 27.71 26.94 27.71 2552726
20000508 27.71 28.60 27.71 28.15 2305197
20000509 28.48 28.74 27.53 28.60 4798686
20000510 28.48 29.25 28.45 29.01 3742137
20000511 29.01 29.04 28.07 28.42 3003357
20000512 28.30 28.51 28.12 28.21 2642006
20000515 28.39 28.71 28.39 28.51 1330735
20000516 28.62 28.89 27.98 28.83 1910419
20000517 28.83 29.54 28.71 29.28 2750750
20000518 29.16 29.28 28.60 29.16 2655123
20000519 29.04 29.75 28.83 29.60 3225499
20000522 29.72 29.75 29.10 29.63 2832413
20000523 29.57 32.26 29.57 31.93 5449878
20000524 31.92 32.81 31.51 32.49 5001363
20000525 32.37 32.63 31.81 32.04 5716024
20000526 32.22 32.25 30.51 31.42 4073994
20000530 31.69 31.74 31.16 31.63 4472767
20000531 31.63 32.72 31.48 32.49 3635048
20000601 32.49 33.58 32.19 32.52 5496551
20000602 32.87 32.87 31.74 31.87 2676387
20000605 31.74 32.37 31.72 31.95 3558930
20000606 31.33 32.07 31.33 31.69 2967326
20000607 31.21 31.60 31.12 31.45 3100109
20000608 31.57 32.16 31.51 31.78 1908865
20000609 31.78 32.37 31.72 32.07 1934238
20000612 32.10 32.37 31.51 31.83 2037420
20000613 32.63 33.55 32.31 32.54 3510299
20000614 32.66 33.46 32.10 32.45 1675437
20000615 32.75 32.99 32.22 32.61 2322016
20000616 32.87 32.93 32.37 32.66 3471818
20000619 32.78 32.78 32.19 32.25 2218834
20000620 32.28 33.29 32.10 32.43 3111104
20000621 32.43 32.45 32.10 32.31 2585468
20000622 32.31 32.84 32.01 32.63 2410397
20000623 32.63 32.90 32.04 32.07 4362396
20000626 32.31 34.76 32.16 34.41 6282256
20000627 35.00 35.23 34.47 34.91 6293674
20000628 34.88 36.89 34.82 36.80 3468857
20000629 36.60 37.24 35.80 36.39 4422867
20000630 36.33 36.33 34.23 35.23 4134465
20000703 35.26 35.59 34.85 35.26 804734
20000705 34.88 35.23 34.76 35.12 3048941
20000706 35.23 35.83 34.85 35.62 4523935
20000707 35.62 36.00 35.35 35.47 2529225
20000710 35.00 36.00 35.00 35.59 2913197
20000711 35.59 37.07 35.59 36.42 3401197
20000712 36.77 38.55 36.12 36.39 5319789
20000713 35.94 35.94 34.29 34.38 5523615
20000714 34.38 34.73 33.34 34.17 2944490
20000717 34.29 36.24 34.29 35.38 2654820
20000718 35.32 35.44 34.71 34.97 1458502
20000719 35.35 35.41 34.14 34.97 1776928
20000720 35.00 35.35 32.99 33.13 4400032
20000721 33.11 34.64 33.05 34.00 4122625
20000724 33.82 33.82 33.22 33.76 1816678
20000725 33.70 33.70 32.40 33.02 2344005
20000726 32.81 35.35 31.63 33.34 6737694
20000727 33.46 33.49 31.98 32.34 4738756
20000728 32.45 33.11 32.40 33.05 9360798
20000731 33.05 33.25 31.24 31.66 3458285
20000801 31.78 33.29 31.78 33.08 4194091
20000802 33.20 34.14 32.87 33.58 3091651
20000803 33.70 35.12 33.70 33.79 2504699
20000804 33.79 34.17 33.73 33.93 1932124
20000807 34.05 34.53 33.91 34.35 1980754
20000808 34.76 34.76 33.96 34.37 2013316
20000809 34.26 34.71 32.93 33.39 2244629
20000810 33.64 34.47 33.64 33.95 1608200
20000811 33.84 36.65 33.61 35.40 4605127
20000814 35.71 35.71 34.20 34.48 1866578
20000815 34.32 34.64 33.67 33.71 1365892
20000816 33.16 33.40 32.63 33.15 4004219
20000817 32.75 33.82 32.69 33.57 4452891
20000818 33.34 33.40 32.93 33.11 1612429
20000821 32.96 33.52 32.93 33.11 2926729
20000822 33.11 33.52 32.99 33.16 1808221
20000823 33.42 33.78 32.77 33.27 2440297
20000824 31.47 32.65 30.64 31.47 15962940
20000825 30.76 32.03 30.76 31.59 5109240
20000828 31.71 32.42 31.62 32.33 5188695
20000829 32.33 33.95 32.18 33.11 2868427
20000830 33.07 33.33 32.74 33.14 2917875
20000831 33.72 35.43 33.72 34.61 3603812
20000901 34.64 34.90 34.37 34.71 1358773
20000905 34.69 34.69 33.45 33.61 2025269
20000906 33.66 33.66 32.83 33.11 1996107
20000907 33.31 35.46 33.01 34.82 2294065
20000908 34.72 35.46 34.49 35.11 1669410
20000911 35.14 36.47 35.08 36.32 2898857
20000912 36.32 38.09 36.32 37.59 4446125
20000913 37.20 37.47 37.06 37.33 5087686
20000914 37.29 39.57 37.29 38.52 4591934
20000915 39.16 39.87 38.71 39.26 3386155
20000918 39.37 39.57 38.98 39.17 2386200
20000919 39.46 39.46 37.74 38.08 3016349
20000920 38.09 38.98 37.80 38.14 3446169
20000921 38.24 41.11 38.09 40.31 2016816
20000922 40.20 41.64 39.96 40.92 1969481
20000925 40.93 42.74 40.22 41.07 3250489
20000926 41.20 41.46 39.63 40.25 5105859
20000927 40.22 40.37 39.57 40.20 2774602
20000928 40.20 40.55 40.04 40.22 4078432
20000929 40.17 40.40 39.54 39.94 3254716
20001002 39.96 40.11 37.53 37.65 6622697
20001003 35.49 35.55 33.84 34.19 11360440
20001004 34.07 34.55 31.76 32.36 6411380
20001005 32.47 33.81 32.47 33.36 7235941
20001006 33.24 33.51 32.83 33.15 3364178
20001009 33.04 33.84 32.89 33.72 3907265
20001010 34.07 36.14 33.60 35.70 4952442
20001011 35.58 36.02 34.90 35.76 3086507
20001012 35.76 36.20 34.66 34.96 4129148
20001013 35.08 35.28 34.72 35.20 2400992
20001016 35.31 36.32 35.31 36.14 4282565
20001017 36.62 37.24 36.23 36.79 2214187
20001018 36.67 36.91 35.87 36.82 1388780
20001019 36.49 36.53 34.84 35.02 3528161
20001020 35.02 36.35 34.31 36.05 4770709
20001023 36.49 38.54 36.49 37.95 5714454
20001024 38.00 38.92 37.68 38.51 3941921
20001025 38.39 40.46 38.27 39.72 4515015
20001026 39.10 39.40 37.56 37.86 8518640
20001027 37.89 38.51 36.76 38.33 6366580
20001030 38.62 40.82 38.04 40.28 6256695
20001031 40.28 40.70 39.10 39.78 4234807
20001101 39.75 40.46 38.95 39.60 4191276
20001102 39.81 40.93 39.54 40.64 2518907
20001103 40.40 40.79 39.31 39.72 2702754
20001106 39.75 42.06 39.51 40.88 3422079
20001107 40.88 42.35 40.22 41.82 3776248
20001108 41.82 43.83 41.70 42.94 6065664
20001109 42.83 43.72 41.82 42.17 4829033
20001110 42.12 43.39 41.59 42.35 2743327
20001113 42.88 42.88 40.25 41.02 4387801
20001114 41.14 43.03 40.34 41.79 2758119
20001115 41.78 43.17 41.78 43.03 3464463
20001116 42.90 42.90 42.02 42.19 2837557
20001117 42.43 42.58 41.54 41.99 3734405
20001120 42.11 42.79 41.93 42.46 2555786
20001121 42.37 42.73 41.84 41.90 2385541
20001122 41.78 42.02 41.07 41.66 3703989
20001124 41.66 41.66 41.19 41.61 405546
20001127 42.19 42.99 41.87 42.32 3375750
20001128 42.43 43.76 42.23 43.32 2807141
20001129 43.32 44.74 43.14 43.70 3660900
20001130 43.85 45.45 43.79 43.94 5776922
20001201 43.67 43.67 41.40 42.02 5065949
20001204 41.96 41.96 40.01 40.66 6081504
20001205 41.19 41.48 39.74 40.81 3440807
20001206 40.72 40.74 38.23 38.91 5407284
20001207 39.09 39.30 38.11 38.82 3957878
20001208 38.82 40.24 37.64 39.95 3838326
20001211 39.95 41.13 39.62 40.81 3332238
20001212 40.81 42.19 40.60 41.57 3431090
20001213 42.11 42.61 41.81 42.32 2709978
20001214 42.43 42.85 41.93 42.49 2369911
20001215 42.43 44.32 42.16 43.47 3909297
20001218 43.70 44.00 42.64 42.76 2878534
20001219 43.38 44.71 43.23 43.32 3527408
20001220 43.35 44.77 42.87 44.06 2985412
20001221 44.83 44.83 43.53 44.09 2629714
20001222 44.50 44.50 42.61 43.61 1779757
20001226 43.61 46.22 43.38 45.42 2579866
20001227 45.30 47.87 45.27 45.95 4028849
20001228 45.98 46.87 45.98 46.43 3186073
20001229 46.72 47.32 45.83 45.83 2159534
20010102 45.66 47.05 44.00 44.15 2776302
20010103 44.74 44.95 41.78 41.93 4382434
20010104 41.63 41.63 39.39 39.74 4632944
20010105 39.74 40.30 38.35 39.39 3802841
20010108 39.48 40.57 38.94 39.83 2584513
20010109 40.48 41.31 40.30 40.92 2445528
20010110 40.95 41.61 40.42 40.57 3878036
20010111 40.45 41.13 40.01 40.27 2613661
20010112 40.24 41.07 39.92 40.03 2770810
20010116 40.03 40.57 39.41 39.56 3324634
20010117 39.56 39.56 38.61 39.06 3538391
20010118 38.35 39.48 38.35 38.91 2878111
20010119 38.94 38.94 37.34 37.69 3801151
20010122 37.82 38.73 37.69 38.41 3336040
20010123 38.67 40.21 38.14 40.15 2930494
20010124 40.15 40.15 37.28 37.64 4653221
20010125 37.93 39.77 37.37 39.62 4139529
20010126 39.59 40.36 39.09 39.71 2432010
20010129 40.19 41.73 40.17 40.80 3216911
20010130 40.55 40.95 39.77 39.89 2901768
20010131 39.06 39.96 37.93 38.70 8279480
20010201 39.53 39.86 38.99 39.64 3677798
20010202 39.30 39.98 38.82 39.06 2222056
20010205 38.94 39.34 38.87 38.92 3039485
20010206 38.85 39.72 38.80 39.44 2542268
20010207 39.44 39.86 39.34 39.63 3165373
20010208 40.48 41.19 40.01 40.93 3227050
20010209 40.95 42.64 40.95 42.07 3191565
20010212 42.49 42.62 41.84 41.90 2103349
20010213 41.91 42.33 41.76 41.79 2329779
20010214 42.16 42.30 41.54 42.09 5301081
20010215 42.35 42.58 42.07 42.47 3029068
20010216 42.47 42.47 41.49 41.87 1776316
20010220 42.04 42.04 41.10 41.23 2115788
20010221 41.02 42.04 40.92 40.97 4845496
20010222 41.02 41.67 40.20 40.59 5535417
20010223 40.26 40.31 39.43 39.74 4029750
20010226 39.86 40.95 39.86 40.45 6046314
20010227 40.50 40.74 40.04 40.26 2439215
20010228 40.62 41.99 40.50 41.19 3300561
20010301 40.74 40.88 39.62 39.90 3140959
20010302 39.08 40.03 38.13 38.83 8601641
20010305 38.83 38.83 38.04 38.36 3056935
20010306 38.42 38.43 37.14 37.62 3564876
20010307 37.62 37.62 35.05 36.10 10457336
20010308 35.64 36.17 35.48 36.00 4998765
20010309 36.02 36.62 34.82 35.90 5189190
20010312 35.17 35.17 32.92 33.63 5639286
20010313 33.51 34.46 32.92 34.28 3471142
20010314 33.39 33.75 30.79 32.21 6238850
20010315 33.16 33.61 33.02 33.26 4530091
20010316 35.05 35.43 31.58 32.21 8967291
20010319 33.16 33.51 31.64 31.97 6991262
20010320 32.23 33.73 32.23 32.97 4558803
20010321 32.21 32.59 30.87 31.05 4217220
20010322 31.12 31.12 27.95 30.78 7900320
20010323 30.32 32.83 30.32 32.35 4796517
20010326 33.20 33.92 32.91 32.99 6491343
20010327 33.06 33.73 32.21 33.66 5739354
20010328 33.66 34.82 33.39 33.66 4562603
20010329 34.22 35.43 33.74 34.25 4153463
20010330 34.72 35.50 34.25 35.12 4255642
20010402 35.24 35.38 33.69 33.90 3830458
20010403 33.68 34.34 32.98 33.74 3242716
20010404 33.28 34.52 33.02 33.96 2390659
20010405 34.79 35.77 34.63 35.67 3434408
20010406 35.67 36.35 34.77 34.96 3760368
20010409 35.00 35.74 34.96 35.41 3766279
20010410 36.05 37.00 35.57 36.42 4963720
20010411 36.42 36.43 34.29 34.34 7020818
20010412 34.58 36.59 33.89 36.19 4388222
20010416 36.19 37.07 36.00 36.53 2576439
20010417 36.52 38.58 36.52 37.66 4385267
20010418 37.54 37.92 36.47 36.95 5424371
20010419 37.07 37.61 36.36 36.88 5685309
20010420 36.83 37.07 35.43 36.85 3890415
20010423 36.76 37.52 36.60 36.71 3045113
20010424 36.83 37.42 34.82 35.27 6668257
20010425 35.10 35.62 34.01 35.22 7644449
20010426 35.24 35.29 34.58 35.08 4586670
20010427 35.08 36.35 34.82 35.98 2213323
20010430 35.86 36.62 35.38 36.00 2975023
20010501 36.00 36.35 35.19 36.35 2910000
20010502 36.47 36.68 35.69 36.15 2624995
20010503 36.03 36.59 35.60 36.37 5087433
20010504 36.26 36.33 36.12 36.27 3447075
20010507 36.17 36.64 36.05 36.26 3164604
20010508 36.35 36.70 36.28 36.57 4722205
20010509 36.95 37.77 36.95 37.56 2494527
20010510 37.56 37.73 36.90 36.95 2121277
20010511 37.18 37.80 36.71 37.09 1978986
20010514 37.09 37.09 36.38 36.85 1637403
20010515 36.73 37.04 36.47 36.66 3101269
20010516 36.83 38.86 36.83 38.44 3960734
20010517 38.44 40.10 38.44 39.60 3778859
20010518 39.60 39.80 38.91 39.38 2945442
20010521 39.10 40.40 39.01 40.17 3027729
20010522 40.17 40.64 39.72 40.39 2951772
20010523 40.05 40.43 39.34 39.69 3111282
20010524 39.58 40.05 39.04 40.05 2905354
20010525 40.05 41.28 40.00 41.14 3709654
20010529 41.09 42.53 40.90 42.35 4070449
20010530 42.47 43.22 41.73 42.00 4939735
20010531 41.99 42.61 41.86 42.51 2819269
20010601 42.51 43.25 42.51 43.09 3512166
20010604 43.06 43.65 42.40 43.65 2660182
20010605 43.46 44.22 43.46 44.03 2415010
20010606 43.91 43.91 43.03 43.30 2033537
20010607 43.13 43.58 43.03 43.30 1763046
20010608 43.41 43.41 42.58 42.86 1382839
20010611 42.77 43.25 41.12 41.22 4813984
20010612 40.52 41.30 40.29 41.11 3921911
20010613 40.48 40.48 39.34 40.05 7609622
20010614 39.76 40.38 39.58 40.00 2987641
20010615 39.48 40.05 39.15 39.95 3220997
20010618 39.93 40.62 39.76 40.02 2381251
20010619 40.09 40.34 39.94 40.28 2547934
20010620 40.28 40.95 40.28 40.67 3271213
20010621 40.62 40.95 39.91 40.52 3170781
20010622 40.17 40.17 39.15 39.65 2479995
20010625 39.39 39.62 38.23 38.97 3001144
20010626 38.86 38.89 38.30 38.63 2215412
20010627 39.01 39.41 38.53 38.96 5470590
20010628 39.55 40.40 39.46 40.19 3955670
20010629 40.19 40.52 39.50 40.52 5078989
20010702 40.29 40.88 40.03 40.88 4500028
20010703 40.76 40.76 40.07 40.18 1373133
20010705 40.12 40.27 39.57 39.79 2837837
20010706 39.53 39.53 38.86 38.98 3067396
20010709 38.98 39.20 38.98 39.06 2768631
20010710 38.48 38.48 36.74 37.63 11392701
20010711 37.63 37.63 36.81 37.39 7317610
20010712 37.39 37.43 36.21 36.31 5591699
20010713 35.90 37.28 35.74 36.92 4916526
20010716 36.96 36.96 36.19 36.40 2352978
20010717 35.50 35.74 34.36 34.95 9641049
20010718 35.03 35.32 34.48 35.21 4886987
20010719 35.07 35.11 34.39 35.07 5195457
20010720 34.72 35.12 33.94 35.07 4718616
20010723 35.00 35.12 34.36 34.79 2781713
20010724 34.65 34.84 33.79 34.09 5093759
20010725 33.89 34.46 32.35 32.70 11020934
20010726 33.77 36.26 33.25 35.33 15667390
20010727 35.33 36.68 35.31 36.49 7638317
20010730 36.61 36.61 36.00 36.40 3360252
20010731 36.45 36.47 35.61 35.68 3556896
20010801 35.72 35.78 35.10 35.55 6785067
20010802 36.02 36.61 35.35 35.48 3486425
20010803 35.36 35.36 34.31 35.03 2233979
20010806 35.10 35.38 34.51 34.67 1868541
20010807 34.55 35.19 34.47 34.73 2268581
20010808 34.41 34.74 33.56 33.86 2850496
20010809 33.75 34.41 33.25 33.97 3517652
20010810 34.09 34.74 33.88 34.36 2741625
20010813 34.27 35.81 34.17 35.79 3751430
20010814 36.26 36.26 34.91 35.00 3056424
20010815 35.12 35.17 34.12 34.21 2981311
20010816 34.15 34.19 33.51 33.84 3425211
20010817 33.89 34.29 33.72 33.96 2228791
20010820 34.29 34.48 34.12 34.43 3314298
20010821 34.31 35.33 34.15 34.82 3492264
20010822 35.38 36.52 34.99 36.33 5381992
20010823 36.26 36.95 35.91 36.68 3394847
20010824 36.56 36.83 36.42 36.73 2553093
20010827 36.66 36.99 36.62 36.75 1775020
20010828 36.87 36.94 36.02 36.13 2089201
20010829 36.23 36.47 35.33 35.52 2155411
20010830 35.47 35.73 34.53 34.85 3329058
20010831 34.62 34.62 34.02 34.26 1915453
20010904 34.31 34.61 34.07 34.29 3041445
20010905 34.17 34.61 33.79 33.98 2983670
20010906 33.86 33.93 33.43 33.60 1836169
20010907 33.56 34.24 33.10 33.87 4223527
20010910 33.79 34.29 33.52 33.76 2948245
20010917 33.43 33.48 32.14 32.21 4213406
20010918 32.25 32.72 30.68 30.77 3762587
20010919 30.83 30.87 28.45 30.26 5069497
20010920 30.26 31.30 29.76 30.59 4914304
20010921 28.93 30.55 28.93 29.64 5188001
20010924 29.95 30.58 29.11 29.17 2717564
20010925 29.28 29.88 29.19 29.77 2744554
20010926 30.01 30.30 29.52 30.21 1761525
20010927 30.33 31.40 30.33 31.38 2040704
20010928 31.49 32.11 30.59 31.44 4266121
20011001 31.40 32.11 31.21 32.01 2393262
20011002 31.89 32.34 31.54 31.66 2171015
20011003 31.61 31.73 30.82 30.94 3929588
20011004 31.18 32.11 31.02 31.96 3285621
20011005 31.89 32.25 31.64 32.20 2596109
20011008 32.25 32.41 31.42 32.01 2787570
20011009 32.25 32.30 31.68 32.01 1922622
20011010 31.77 32.72 31.75 32.15 1842073
20011011 32.58 32.75 32.14 32.28 2383140
20011012 32.20 32.37 31.37 31.85 2926737
20011015 31.87 32.77 31.79 32.67 2951197
20011016 32.91 33.06 32.49 32.60 2469593
20011017 32.72 32.91 32.10 32.20 2653463
20011018 32.20 32.25 30.35 30.48 10506312
20011019 30.48 31.70 30.30 31.59 7306301
20011022 31.61 32.75 31.40 32.72 4495958
20011023 33.65 33.67 32.72 33.08 4908822
20011024 33.39 34.10 32.63 34.07 4977984
20011025 33.98 34.62 33.82 34.39 3969651
20011026 34.50 35.71 34.31 35.42 6060118
20011029 35.30 35.31 34.88 35.10 2601591
20011030 34.76 34.86 33.57 33.79 4701336
20011031 33.79 34.12 33.41 34.05 2105227
20011101 34.05 34.45 33.34 33.77 2429951
20011102 33.77 34.15 33.41 33.89 1327575
20011105 33.77 34.54 33.24 33.98 3432802
20011106 33.96 33.96 33.03 33.91 2113239
20011107 33.91 34.03 33.43 33.74 2381875
20011108 33.65 33.89 33.29 33.29 2152459
20011109 33.29 33.29 32.68 32.74 1450717
20011112 32.63 33.28 32.23 33.13 1366373
20011113 32.72 33.55 32.36 32.65 3663904
20011114 32.84 32.86 32.03 32.65 3249337
20011115 32.77 33.43 32.77 33.22 2940839
20011116 33.79 34.88 33.40 34.61 4740407
20011119 34.36 35.40 34.08 35.10 3884875
20011120 35.28 35.57 35.02 35.25 3033557
20011121 35.00 36.21 35.00 36.10 2604948
20011123 36.10 36.67 36.09 36.58 779672
20011126 36.58 37.48 36.37 37.06 3145661
20011127 37.04 37.49 36.88 37.05 1855198
20011128 37.05 37.11 36.49 36.59 2542996
20011129 36.54 36.54 35.96 36.26 4066096
20011130 36.30 36.37 35.72 35.82 3044093
20011203 35.54 35.78 35.12 35.71 2241663
20011204 35.78 36.00 35.12 35.47 2819042
20011205 35.09 35.85 34.97 35.66 3250180
20011206 35.67 36.73 35.67 36.12 3137654
20011207 36.02 36.05 35.69 35.81 1481799
20011210 35.85 36.21 35.72 35.79 1750259
20011211 36.07 36.57 35.81 35.96 3063480
20011212 35.97 36.21 34.73 35.13 5180395
20011213 34.97 35.35 34.67 34.96 3639594
20011214 35.05 35.23 34.42 34.69 3058001
20011217 34.33 35.16 34.33 34.49 4993695
20011218 34.55 34.71 34.10 34.51 3500518
20011219 34.60 34.74 34.10 34.64 2758775
20011220 34.76 35.24 34.71 35.09 2228177
20011221 35.66 35.81 35.12 35.59 2987198
20011224 35.92 36.44 35.84 35.86 758600
20011226 35.74 36.37 35.73 36.08 1546280
20011227 36.08 36.08 35.72 35.87 2494530
20011228 35.88 36.16 35.72 35.88 1649534
20011231 35.88 35.91 35.47 35.62 1695892
20020102 35.52 35.52 34.50 34.76 3814072
20020103 34.81 34.83 33.10 33.57 9925016
20020104 33.62 33.85 33.22 33.48 5175759
20020107 33.53 33.69 32.93 33.09 5467399
20020108 33.15 33.46 33.06 33.27 3546876
20020109 33.50 34.17 33.33 33.37 3482817
20020110 33.39 33.89 33.39 33.80 4233410
20020111 34.11 34.71 34.09 34.56 3261980
20020114 34.56 35.07 34.00 34.17 2457864
20020115 34.29 34.88 34.17 34.25 3790893
20020116 33.84 34.26 33.62 34.12 4080847
20020117 33.72 33.81 33.21 33.45 3815337
20020118 33.34 33.98 33.20 33.85 3464695
20020122 34.83 35.64 34.83 35.24 9746324
20020123 34.88 35.11 34.50 35.05 4447082
20020124 34.88 34.93 34.00 34.53 4972202
20020125 34.22 34.29 33.58 33.69 5266791
20020128 33.67 33.67 32.61 33.01 4618610
20020129 32.84 33.24 31.89 32.18 3708711
20020130 32.30 32.69 31.70 32.34 4784659
20020131 32.41 32.44 31.65 31.68 6312395
20020201 31.72 32.72 31.72 32.70 3827980
20020204 32.70 32.70 29.78 30.13 11028779
20020205 31.08 32.10 31.06 31.71 14053907
20020206 31.80 31.80 31.13 31.22 7695576
20020207 31.91 32.25 31.51 31.64 9086763
20020208 31.98 32.65 31.80 32.48 6877552
20020211 32.77 33.12 32.06 32.83 4672555
20020212 32.91 33.21 32.60 33.20 3817444
20020213 33.24 33.35 32.51 33.12 3178174
20020214 33.12 33.15 32.22 32.42 3978825
20020215 32.53 32.91 32.16 32.67 2867348
20020219 32.69 32.70 31.96 32.01 4723881
20020220 32.05 32.73 32.01 32.50 2910308
20020221 31.94 32.29 30.42 30.46 14616400
20020222 30.53 31.34 30.08 30.15 10344017
20020225 30.37 30.59 28.88 29.54 13171354
20020226 29.54 30.30 29.44 30.08 6345819
20020227 30.37 31.27 30.34 30.87 6656224
20020228 31.10 31.20 30.58 30.79 4337665
20020301 30.87 30.88 29.85 30.15 5217074
20020304 30.11 30.29 29.58 30.07 4442537
20020305 29.97 30.59 29.65 30.23 2938527
20020306 30.58 31.19 30.42 31.08 3438881
20020307 30.96 30.96 30.53 30.75 3569444
20020308 30.87 30.87 30.18 30.37 5284041
20020311 30.37 30.87 30.17 30.63 3798563
20020312 30.63 30.87 30.40 30.75 2700564
20020313 30.75 31.10 30.63 30.94 2797855
20020314 30.98 31.24 30.79 30.90 2232219
20020315 30.90 31.15 30.70 30.93 3993987
20020318 31.05 31.21 30.87 31.09 2361940
20020319 31.15 31.60 31.15 31.60 3569444
20020320 31.63 31.63 31.19 31.35 4487602
20020321 31.10 31.15 30.64 30.98 4536037
20020322 31.10 31.10 30.72 31.07 2105446
20020325 30.82 30.91 30.70 30.78 2546414
20020326 30.79 31.28 30.11 30.29 5590234
20020327 29.96 29.97 29.34 29.87 5253717
20020328 29.87 30.98 29.87 30.70 6904295
20020401 30.08 30.42 29.80 30.36 4201626
20020402 30.30 30.48 30.11 30.11 2430170
20020403 29.89 30.05 29.39 29.63 4218894
20020404 29.44 29.44 28.14 28.43 12516851
20020405 28.75 28.85 27.42 27.73 8926769
20020408 27.54 27.68 27.19 27.41 6287276
20020409 27.52 28.39 27.43 27.87 6590942
20020410 28.97 29.75 28.74 29.73 10062674
20020411 29.73 30.25 29.54 29.68 8332073
20020412 29.66 29.66 28.97 29.40 5982768
20020415 30.39 31.32 30.26 31.20 13520086
20020416 31.44 31.81 30.98 31.45 8344287
20020417 31.54 32.35 31.31 32.30 6033730
20020418 32.24 32.43 31.89 32.31 5931806
20020419 32.77 33.14 32.52 32.70 5145475
20020422 32.66 32.66 31.40 31.82 14285358
20020423 31.82 32.05 31.41 31.82 8041042
20020424 31.82 32.20 31.67 31.98 5724167
20020425 31.91 32.17 30.85 31.05 8514019
20020426 31.08 31.51 30.82 31.21 4463174
20020429 31.33 31.47 30.75 31.39 3625460
20020430 31.27 31.40 31.06 31.30 7279560
20020501 31.30 31.56 30.84 31.51 4546145
20020502 31.44 31.77 31.11 31.22 4480863
20020503 31.20 31.21 30.40 30.70 6909770
20020506 30.75 30.91 30.36 30.39 4664916
20020507 30.27 30.35 28.58 28.83 10096789
20020508 28.85 30.85 28.85 30.40 7471194
20020509 29.82 29.85 28.99 28.99 8238993
20020510 28.97 28.97 26.62 27.07 23048290
20020513 27.04 28.46 26.84 27.97 12996988
20020514 28.66 28.66 28.23 28.44 5351850
20020515 28.42 28.89 28.04 28.45 3199775
20020516 28.54 28.61 27.46 27.72 5145818
20020517 27.85 28.73 27.82 28.65 4868894
20020520 28.67 29.06 28.39 28.99 5003568
20020521 29.07 29.15 27.99 27.99 6769063
20020522 28.18 28.23 27.56 27.66 3670714
20020523 27.78 28.20 27.34 28.18 3711117
20020524 28.44 28.74 27.82 27.93 2151000
20020528 28.23 28.94 28.19 28.61 7116691
20020529 28.70 29.70 28.70 29.35 5912199
20020530 29.37 29.69 29.00 29.61 5132772
20020531 29.56 30.11 29.56 29.99 6323797
20020603 30.01 30.41 29.92 30.08 6118419
20020604 29.96 30.07 29.37 29.73 6210165
20020605 29.61 29.69 29.30 29.53 4192577
20020606 29.53 29.64 28.80 28.89 3440927
20020607 28.77 30.03 28.52 29.82 4397955
20020610 29.82 30.15 29.25 29.92 5665997
20020611 29.92 29.92 28.85 29.06 4280957
20020612 29.06 29.46 28.76 29.30 3558346
20020613 29.37 29.65 28.85 29.17 3327716
20020614 29.08 30.37 28.72 30.01 3613899
20020617 30.08 31.01 30.08 30.91 3044058
20020618 30.89 31.22 30.44 30.85 2938002
20020619 30.86 31.03 30.27 30.87 3315932
20020620 30.75 30.75 30.29 30.65 4537680
20020621 30.56 30.99 29.93 30.09 5100366
20020624 30.41 31.32 30.10 30.88 4103355
20020625 30.98 31.19 30.27 30.39 4839434
20020626 29.94 30.75 29.63 30.37 6490877
20020627 30.65 31.60 30.51 31.46 5532586
20020628 31.55 31.95 31.46 31.72 6166817
20020701 31.61 31.70 31.06 31.10 6607131
20020702 31.10 31.10 30.06 30.06 6383203
20020703 30.26 31.17 29.99 31.17 6632334
20020705 31.17 31.58 30.64 30.98 3072614
20020708 30.98 31.46 30.66 31.23 3432056
20020709 30.98 31.07 30.45 30.45 6838910
20020710 30.38 30.40 27.30 28.22 12153700
20020711 28.22 29.09 26.94 29.04 6782721
20020712 29.17 30.23 28.88 29.93 6563750
20020715 29.94 29.94 27.61 29.01 8654714
20020716 28.59 29.43 28.22 29.04 5452371
20020717 29.41 30.45 29.14 30.30 5936172
20020718 30.30 30.30 29.55 29.60 4203411
20020719 29.29 29.29 28.46 28.57 4399246
20020722 28.51 28.51 26.90 26.90 9600832
20020723 26.77 27.08 24.90 25.04 11009268
20020724 24.69 26.75 23.96 26.62 9847484
20020725 26.55 27.25 25.92 26.92 7425999
20020726 26.79 26.96 26.01 26.95 4093926
20020729 27.08 28.32 27.08 28.03 4928494
20020730 27.62 28.54 27.50 28.34 3358102
20020731 28.34 29.28 28.05 29.28 3732831
20020801 29.19 29.19 27.93 28.17 5136722
20020802 27.98 28.80 27.48 27.93 3784475
20020805 27.94 28.17 26.52 26.59 3295716
20020806 26.71 27.74 26.66 27.11 5146638
20020807 27.74 27.93 26.99 27.84 3376280
20020808 27.67 29.17 27.67 28.96 4421969
20020809 28.97 29.63 28.59 29.13 3659290
20020812 28.92 29.12 28.54 28.90 3242419
20020813 28.56 28.76 27.93 28.00 4375283
20020814 28.08 28.92 27.75 28.83 2987917
20020815 28.80 29.00 27.91 28.27 4157551
20020816 28.20 28.57 27.40 27.47 3448582
20020819 27.47 28.13 27.35 27.80 3767536
20020820 27.83 27.87 27.43 27.58 2552106
20020821 28.03 28.97 27.78 28.88 5029078
20020822 29.19 30.28 29.02 30.04 5059214
20020823 29.92 29.92 29.19 29.27 2440643
20020826 29.46 29.62 28.90 29.55 1718192
20020827 29.67 30.52 28.78 28.84 3590370
20020828 28.83 28.90 28.29 28.45 1714064
20020829 27.91 28.89 27.91 28.53 2015429
20020830 28.58 28.92 28.20 28.45 1389168
20020903 28.38 28.38 27.26 27.30 2742420
20020904 27.22 28.08 27.07 27.98 1870939
20020905 27.74 27.97 27.08 27.17 1894883
20020906 27.47 27.90 27.30 27.66 1980751
20020909 27.64 27.66 27.01 27.34 3598627
20020910 27.35 27.82 26.50 26.72 6221739
20020911 26.82 27.17 26.16 26.23 3079288
20020912 26.14 26.30 25.97 26.16 2375828
20020913 26.16 26.18 25.44 25.70 4000309
20020916 25.68 25.79 25.31 25.78 2417524
20020917 25.94 26.05 24.96 25.03 3229558
20020918 24.91 25.65 24.61 25.39 2317207
20020919 25.39 25.56 25.13 25.21 3214696
20020920 25.24 25.41 24.15 24.15 5115359
20020923 24.03 24.56 23.81 24.18 2742833
20020924 24.11 24.63 23.76 24.01 2220605
20020925 24.42 25.07 24.21 24.79 2813427
20020926 24.92 25.72 24.73 25.59 5128569
20020927 25.57 26.02 25.32 25.89 5716850
20020930 25.48 26.62 25.43 26.35 5349433
20021001 27.13 27.14 26.00 26.37 6699795
20021002 26.40 26.82 25.90 26.10 4079985
20021003 26.11 27.14 26.06 26.77 4207549
20021004 26.77 27.03 25.46 25.85 6920658
20021007 25.85 26.33 25.82 26.03 5008023
20021008 26.65 26.97 26.38 26.92 6080552
20021009 26.80 27.25 26.50 26.89 3805041
20021010 26.86 28.06 26.75 27.88 5959593
20021011 28.12 28.78 28.12 28.63 4534096
20021014 28.51 29.26 28.51 29.16 2780813
20021015 29.60 29.77 28.14 28.57 6597000
20021016 28.58 29.33 28.23 28.97 4155532
20021017 29.79 30.25 29.39 30.23 5906338
20021018 30.13 30.76 29.55 30.37 3971824
20021021 30.30 31.53 30.01 31.44 5328791
20021022 30.96 31.11 30.44 30.60 3602755
20021023 30.52 30.52 29.72 29.87 5047655
20021024 30.09 30.33 27.25 27.81 16329020
20021025 27.76 28.34 26.55 26.78 12650718
20021028 27.37 27.44 26.97 27.22 7518847
20021029 27.18 27.23 26.28 26.50 5517041
20021030 26.60 27.28 26.55 26.70 4562581
20021031 26.75 27.24 26.32 26.38 4723172
20021101 26.38 26.38 24.90 25.79 23432974
20021104 26.31 26.84 26.06 26.40 7963876
20021105 26.28 26.42 25.94 26.28 4876331
20021106 26.40 27.12 26.40 27.11 5691667
20021107 27.07 27.13 26.31 26.57 3563536
20021108 26.65 27.01 26.54 26.77 3126764
20021111 26.57 27.03 26.57 26.63 3498722
20021112 26.98 26.98 26.48 26.66 3695503
20021113 26.76 27.35 26.51 27.01 4058495
20021114 27.39 27.42 26.69 27.20 4881414
20021115 27.06 27.49 27.01 27.38 3635692
20021118 27.51 27.69 27.20 27.21 2135464
20021119 27.24 27.93 27.01 27.61 5140458
20021120 27.61 28.04 27.25 28.04 3169165
20021121 28.07 28.69 28.07 28.44 4485011
20021122 28.34 28.80 28.08 28.38 2977357
20021125 28.61 29.61 28.57 29.52 7438856
20021126 29.14 29.38 28.65 28.69 6882406
20021127 28.69 28.80 28.46 28.60 3464921
20021129 28.58 28.77 28.48 28.50 1799697
20021202 28.73 28.75 27.93 28.39 2303348
20021203 28.39 28.48 28.05 28.26 4790254
20021204 28.17 28.20 27.74 28.08 3131216
20021205 28.02 28.50 27.90 28.27 3581244
20021206 28.27 28.27 28.00 28.12 3763564
20021209 28.10 28.70 27.94 27.95 2583016
20021210 28.12 28.51 28.12 28.38 3926086
20021211 28.38 28.80 28.28 28.38 1832283
20021212 28.49 28.53 28.05 28.18 1707711
20021213 28.18 28.43 27.90 28.13 1537765
20021216 28.29 28.42 28.02 28.40 3127504
20021217 28.49 28.49 27.68 27.95 2912596
20021218 28.00 28.11 27.44 27.56 4477173
20021219 27.39 27.39 25.81 26.06 15505109
20021220 26.09 26.42 25.60 26.03 6692660
20021223 25.99 26.01 25.41 25.57 5252243
20021224 25.52 28.34 25.45 28.20 14765101
20021226 28.36 29.16 28.27 28.50 7362958
20021227 28.39 28.55 28.15 28.18 3185665
20021230 28.17 28.18 27.88 28.07 3165041
20021231 28.02 28.17 27.85 27.94 4103869
20030102 28.24 28.60 28.07 28.50 3938873
20030103 28.49 29.04 28.36 28.52 2779362
20030106 28.53 28.55 28.06 28.14 4734567
20030107 28.05 28.26 27.83 27.96 3507408
20030108 27.96 28.19 27.59 27.62 1414430
20030109 27.62 28.12 27.44 27.95 3156791
20030110 27.93 28.24 27.63 28.18 3431509
20030113 28.16 28.32 27.82 28.15 2807411
20030114 28.12 28.80 27.90 28.70 4330327
20030115 29.09 29.37 28.85 29.34 6632849
20030116 29.57 29.87 29.33 29.43 3406348
20030117 29.21 29.26 28.75 28.83 6001739
20030121 28.83 28.83 28.41 28.47 3724378
20030122 28.49 28.92 28.38 28.87 4150481
20030123 29.21 29.72 29.02 29.61 6684823
20030124 29.53 29.72 28.97 29.27 5950590
20030127 29.14 29.14 28.56 28.80 4297740
20030128 28.81 30.00 28.81 30.00 6643161
20030129 29.21 29.79 29.21 29.57 10321340
20030130 29.57 29.58 28.98 29.04 5930790
20030131 29.04 29.46 28.97 29.42 4850890
20030203 29.66 29.72 29.24 29.54 2052553
20030204 29.62 29.66 28.85 29.04 2518668
20030205 29.16 29.40 28.80 28.87 3713241
20030206 28.93 29.04 28.56 29.01 2735638
20030207 29.04 29.21 28.93 29.07 3792026
20030210 29.07 29.55 28.84 29.55 3046656
20030211 29.48 29.62 28.91 28.91 3290025
20030212 28.92 29.12 28.66 28.70 2623853
20030213 28.66 28.66 27.95 28.39 2536405
20030214 28.41 28.97 28.23 28.97 2811024
20030218 28.97 29.69 28.97 29.55 2484995
20030219 29.38 29.48 29.05 29.11 3851350
20030220 29.11 29.48 29.07 29.24 3445359
20030221 29.26 30.38 29.26 30.10 5212348
20030224 30.11 30.11 29.82 29.89 2521678
20030225 29.89 30.68 29.74 30.65 5277471
20030226 30.57 31.51 30.52 30.97 7060947
20030227 31.03 31.25 30.74 31.00 5023985
20030228 31.01 31.22 30.33 31.15 5088284
20030303 31.23 31.87 31.22 31.30 9719466
20030304 31.32 31.44 31.05 31.21 3162196
20030305 31.26 31.98 31.18 31.90 4212002
20030306 31.66 31.83 31.44 31.60 4891265
20030307 31.60 32.45 31.54 32.17 6188787
20030310 32.15 32.32 31.86 31.95 5561871
20030311 31.95 31.95 31.40 31.44 3730171
20030312 31.45 31.64 30.92 31.64 5234605
20030313 31.73 32.29 31.30 32.29 5291897
20030314 32.39 32.66 32.06 32.21 4371514
20030317 32.17 33.43 32.15 33.40 4824080
20030318 33.37 33.84 33.14 33.60 3929663
20030319 33.55 33.68 33.02 33.48 4209117
20030320 33.49 33.49 32.76 32.97 7681268
20030321 33.02 33.77 32.80 33.75 6894841
20030324 33.12 33.26 32.83 33.10 5170718
20030325 33.38 34.52 33.26 34.11 8519217
20030326 34.21 34.71 34.11 34.45 5519417
20030327 34.46 34.46 33.53 33.99 8269027
20030328 33.84 33.84 33.38 33.57 7607901
20030331 33.38 33.63 33.10 33.10 5323635
20030401 33.31 33.69 33.23 33.48 5373920
20030402 33.53 34.14 33.53 33.87 5582480
20030403 33.87 34.11 33.48 33.84 4903218
20030404 34.06 34.25 33.65 34.07 4437049
20030407 34.60 34.70 32.94 32.96 6354481
20030408 33.14 33.57 32.96 33.34 4604804
20030409 33.38 33.75 32.69 32.79 4124209
20030410 32.79 33.20 32.42 33.19 4841392
20030411 33.68 33.77 33.44 33.61 5448111
20030414 33.61 34.40 33.61 34.40 7486310
20030415 34.40 35.22 34.35 35.20 7196139
20030416 35.20 35.23 34.73 34.95 6440213
20030417 34.95 35.14 34.70 35.12 3392189
20030421 35.03 35.66 35.03 35.31 2851829
20030422 34.86 35.88 34.84 35.73 4188508
20030423 35.49 36.03 35.49 35.74 3524909
20030424 35.35 36.04 35.35 35.76 3506361
20030425 35.96 36.05 35.22 35.22 5289836
20030428 34.30 34.89 33.72 34.47 17890396
20030429 34.45 34.78 34.31 34.66 7119475
20030430 34.53 34.54 33.92 34.09 5814946
20030501 34.06 34.45 33.80 34.35 4008801
20030502 34.43 34.99 34.36 34.95 3413210
20030505 35.35 35.43 34.71 34.85 3367871
20030506 34.85 35.02 34.50 34.80 3424339
20030507 34.80 34.84 34.40 34.57 3766855
20030508 34.57 34.68 34.11 34.21 3468029
20030509 34.26 34.76 34.09 34.75 2792476
20030512 34.76 35.46 34.59 35.39 3336133
20030513 35.30 35.60 35.13 35.43 2902384
20030514 35.44 35.62 35.23 35.49 1794733
20030515 35.57 35.72 35.23 35.52 2331875
20030516 35.57 35.78 35.33 35.60 2035293
20030519 35.48 35.80 34.52 34.95 3815609
20030520 34.72 34.73 34.15 34.41 3927651
20030521 34.41 34.73 34.08 34.46 4959921
20030522 34.50 35.50 34.47 35.41 4832638
20030523 34.98 35.20 34.72 34.92 3015662
20030527 34.92 35.57 34.52 35.55 4859825
20030528 35.57 35.69 35.30 35.50 3294943
20030529 34.95 35.20 34.47 34.52 8507370
20030530 34.57 35.02 34.18 35.01 6129360
20030602 35.25 35.29 34.59 34.60 5138694
20030603 34.55 34.88 34.29 34.79 4010859
20030604 34.84 35.69 34.83 35.57 3403278
20030605 35.55 36.97 35.32 36.96 6301130
20030606 37.26 38.37 36.90 37.50 6107940
20030609 37.48 37.48 36.62 36.82 5032007
20030610 36.83 37.33 36.78 36.95 2417967
20030611 37.07 38.36 37.05 38.35 4197458
20030612 38.35 39.17 38.26 39.17 5058782
20030613 39.13 39.26 38.31 38.38 4016626
20030616 38.38 39.08 37.97 38.91 5134987
20030617 39.02 39.60 39.00 39.24 6724583
20030618 39.24 39.24 38.20 38.49 5998782
20030619 38.38 38.49 37.36 37.64 7976818
20030620 37.98 38.62 37.58 38.55 7379947
20030623 38.58 38.64 37.88 38.00 5393672
20030624 38.12 38.26 37.63 37.93 3904172
20030625 37.93 38.21 37.54 37.71 3952366
20030626 37.76 38.31 37.11 38.23 3390920
20030627 38.21 38.22 37.65 37.74 2436091
20030630 37.77 38.10 37.43 37.43 3005776
20030701 37.44 37.67 36.91 37.64 4470561
20030702 37.73 38.54 37.69 38.11 5333532
20030703 38.11 38.27 37.97 38.05 2056301
20030707 38.24 39.52 38.21 39.43 5116038
20030708 39.42 39.62 38.80 39.58 2922980
20030709 39.55 39.62 39.05 39.25 2487993
20030710 39.21 39.26 38.36 38.73 3265697
20030711 38.75 39.31 38.41 39.20 2843479
20030714 39.52 39.69 39.17 39.40 2804759
20030715 39.60 39.72 38.96 39.01 5258562
20030716 39.13 39.16 38.62 39.07 2595916
20030717 39.02 39.06 38.24 38.45 2794873
20030718 38.67 38.67 37.87 38.35 3077861
20030721 37.85 37.92 37.53 37.63 3450236
20030722 37.70 38.02 37.07 37.75 5555556
20030723 38.36 38.78 37.88 38.62 5488413
20030724 38.70 39.23 38.24 38.24 2825767
20030725 37.97 38.80 37.90 38.76 2701779
20030728 38.76 38.76 38.07 38.37 2475635
20030729 38.49 39.01 38.20 38.77 3721279
20030730 38.84 39.08 38.50 38.63 2169579
20030731 38.89 39.51 38.62 39.08 4157914
20030801 39.09 39.11 38.11 38.36 2544014
20030804 38.26 38.61 37.69 38.36 2327344
20030805 38.35 38.35 37.34 37.36 3078273
20030806 37.24 37.73 37.10 37.25 2142393
20030807 37.25 37.60 36.81 37.41 3542506
20030808 37.47 37.57 37.14 37.26 2852522
20030811 37.38 37.79 37.31 37.42 2026283
20030812 37.41 37.61 37.27 37.50 1827442
20030813 37.51 37.78 37.44 37.59 3121760
20030814 37.71 38.21 37.63 38.02 2310753
20030815 37.97 38.16 37.63 38.08 1252738
20030818 37.97 38.25 37.78 38.02 1850084
20030819 37.97 37.99 37.58 37.75 2437138
20030820 37.72 37.86 37.16 37.77 2173664
20030821 37.92 38.30 37.60 37.89 2534294
20030822 38.02 38.05 37.59 37.59 2360154
20030825 37.58 37.68 36.86 37.29 3661059
20030826 37.26 37.56 37.04 37.46 1538444
20030827 37.41 37.73 37.25 37.63 1602665
20030828 37.75 38.47 37.75 38.42 2365095
20030829 38.32 38.62 38.21 38.60 1932420
20030902 38.65 38.95 38.42 38.91 2432610
20030903 39.11 39.11 38.77 38.95 4413196
20030904 38.95 39.33 38.88 38.88 3609188
20030905 38.87 39.28 38.64 38.74 1762808
20030908 38.96 39.22 38.93 39.18 3164575
20030909 39.06 39.39 38.94 38.99 1830324
20030910 38.99 39.22 38.70 39.15 3982580
20030911 39.21 39.30 38.89 38.91 1544619
20030912 38.91 39.41 38.76 39.36 2665620
20030915 39.35 39.66 39.00 39.03 1733168
20030916 39.11 39.45 39.10 39.35 1409176
20030917 39.25 39.35 39.11 39.20 1531857
20030918 39.08 39.31 38.99 39.13 1836499
20030919 39.13 39.15 38.79 38.91 2702259
20030922 38.89 38.91 37.41 38.91 2850875
20030923 38.85 39.06 38.53 39.00 2433845
20030924 39.00 39.13 38.36 38.50 3010607
20030925 38.62 38.84 38.29 38.38 1920481
20030926 38.37 38.38 37.95 38.16 1999935
20030929 38.27 38.50 37.87 38.43 1910189
20030930 38.38 38.54 37.98 38.25 2712963
20031001 38.23 39.01 38.21 39.01 2147728
20031002 39.01 39.23 38.62 39.04 3140697
20031003 39.33 39.58 39.13 39.19 2070332
20031006 39.23 39.39 38.92 39.03 1072423
20031007 39.03 39.03 38.58 38.96 2442490
20031008 38.96 39.08 38.63 38.76 1520741
20031009 38.96 39.06 38.54 38.71 2696908
20031010 38.71 38.81 38.55 38.63 2287287
20031013 38.82 39.04 38.62 38.62 2253530
20031014 38.26 38.45 38.26 38.38 3093766
20031015 38.38 38.44 37.92 38.06 3157988
20031016 37.97 38.03 37.42 37.58 2873106
20031017 37.70 37.77 37.12 37.13 2536353
20031020 37.09 37.13 35.78 36.46 7740384
20031021 36.64 37.04 36.52 36.58 4225059
20031022 36.58 36.75 35.97 36.36 3609188
20031023 36.29 38.09 36.24 38.04 6178887
20031024 38.04 38.04 36.89 37.50 3493918
20031027 37.51 37.59 36.81 36.92 2531824
20031028 36.92 37.45 36.69 37.45 4116788
20031029 37.45 37.45 36.93 37.27 2423553
20031030 37.27 37.34 36.51 36.56 3472922
20031031 36.56 37.05 36.56 36.74 2273290
20031103 36.74 36.74 36.17 36.27 3749570
20031104 36.24 36.31 36.08 36.13 3262966
20031105 36.15 36.43 35.98 36.19 2591184
20031106 36.29 36.52 35.96 36.46 2424555
20031107 36.43 36.55 36.16 36.24 1570838
20031110 36.24 36.32 35.93 35.98 2298657
20031111 36.02 36.10 35.80 36.08 2120920
20031112 36.05 36.88 36.05 36.51 2603115
20031113 36.60 37.62 36.60 37.26 3221905
20031114 37.43 38.13 37.43 37.59 4581269
20031117 37.59 37.59 36.97 37.26 2579252
20031118 37.31 37.62 36.68 36.68 3700398
20031119 36.68 36.74 36.21 36.30 3356031
20031120 36.24 36.35 35.93 35.93 3327231
20031121 36.05 36.05 35.67 35.74 4982824
20031124 35.90 36.31 35.87 35.97 3914753
20031125 35.97 35.97 34.83 34.88 7167104
20031126 35.39 37.03 35.37 36.90 7475265
20031128 36.90 36.90 36.33 36.33 1204255
20031201 36.26 37.03 36.20 36.94 2747116
20031202 36.99 37.50 36.83 37.45 6129479
20031203 37.57 37.92 37.45 37.60 6422416
20031204 37.62 37.62 37.15 37.45 2990271
20031205 37.09 37.35 36.88 36.98 2717904
20031208 36.98 37.14 36.77 37.04 1839502
20031209 37.09 37.36 36.19 36.27 3300488
20031210 36.24 36.43 35.95 36.02 2073194
20031211 36.09 36.24 35.88 35.96 2945836
20031212 36.08 36.43 35.87 36.32 2342680
20031215 36.73 36.74 36.19 36.19 3504558
20031216 36.22 36.51 36.00 36.48 2392875
20031217 36.51 36.94 36.30 36.80 3163894
20031218 36.63 37.18 36.51 37.11 3331757
20031219 37.19 37.21 36.70 36.73 2727367
20031222 36.77 36.84 36.05 36.71 2644670
20031223 36.53 36.97 36.41 36.92 2266154
20031224 36.72 36.80 36.57 36.62 671042
20031226 36.56 36.63 36.29 36.34 736870
20031229 36.46 36.87 36.37 36.85 1380346
20031230 36.92 37.11 36.83 37.05 1192323
20031231 37.21 37.45 37.14 37.34 1963754
20040102 37.32 37.53 37.09 37.40 2284669
20040105 37.43 37.59 36.94 37.07 2055914
20040106 37.00 37.09 36.82 36.86 3314889
20040107 36.85 37.58 36.77 37.57 4930161
20040108 37.67 38.43 37.52 38.40 6294462
20040109 38.16 39.72 38.01 39.22 7543151
20040112 39.22 39.22 38.74 39.03 4321657
20040113 39.01 39.41 38.84 38.89 8208021
20040114 38.91 39.42 38.82 39.40 3862913
20040115 39.40 39.50 39.05 39.21 1760507
20040116 39.34 39.69 39.25 39.53 2745058
20040120 39.31 39.54 39.30 39.35 2116394
20040121 39.35 40.35 39.25 40.30 2957768
20040122 40.21 40.90 40.18 40.74 4370206
20040123 40.83 41.03 40.44 40.96 3716444
20040126 40.91 41.67 40.69 41.63 4127051
20040127 41.63 41.78 41.20 41.38 5875215
20040128 40.98 41.09 39.72 40.61 9009074
20040129 40.95 40.95 40.19 40.50 3565449
20040130 40.38 40.38 39.81 40.27 2544281
20040202 40.28 41.07 40.28 40.86 4358274
20040203 41.76 41.95 41.34 41.85 7101687
20040204 41.20 42.02 41.17 41.75 6703423
20040205 41.17 41.54 41.15 41.35 3473700
20040206 41.01 42.26 40.80 42.12 4431097
20040209 42.05 42.43 41.93 42.29 2840510
20040210 42.32 42.78 41.99 42.73 3394706
20040211 42.63 42.78 42.29 42.78 2736830
20040212 42.29 42.44 42.00 42.24 4194114
20040213 42.07 42.60 42.03 42.44 2140794
20040217 42.62 42.63 42.22 42.30 1463109
20040218 42.36 42.63 41.49 41.72 2851376
20040219 41.83 42.36 41.83 42.12 2636309
20040220 42.34 42.34 41.63 42.02 1717652
20040223 42.07 42.12 41.48 41.71 1778923
20040224 41.71 42.26 41.58 42.17 2875637
20040225 42.12 42.37 41.82 41.94 3651603
20040226 42.01 42.10 41.86 41.94 3140461
20040227 41.92 42.81 41.61 42.58 4981478
20040301 42.70 43.59 42.56 43.53 3712052
20040302 43.41 43.51 43.12 43.12 2657282
20040303 43.09 43.43 42.77 43.29 2167111
20040304 43.29 43.35 42.96 43.23 1730811
20040305 43.16 43.59 43.11 43.45 1954512
20040308 43.36 43.87 43.33 43.65 2691824
20040309 43.66 43.77 42.80 43.58 3300424
20040310 43.20 43.21 42.71 42.71 1670362
20040311 42.62 42.62 41.90 41.96 2595599
20040312 41.90 42.30 41.76 42.30 1556866
20040315 42.30 42.40 41.67 41.73 2423299
20040316 41.90 42.04 41.24 41.51 2804497
20040317 42.22 42.34 41.71 42.26 1541240
20040318 42.17 42.26 41.72 41.97 1770699
20040319 41.77 42.23 41.54 41.56 4322709
20040322 41.54 41.67 40.66 40.76 2809020
20040323 40.88 41.27 40.86 40.96 4156166
20040324 40.96 41.33 40.73 40.91 2824235
20040325 41.03 41.12 40.46 40.83 2563524
20040326 40.67 41.19 40.34 40.48 2767488
20040329 40.59 40.94 40.56 40.78 2492795
20040330 40.54 40.86 40.43 40.78 3220648
20040331 40.76 41.09 40.51 40.93 3944389
20040401 40.86 41.22 40.72 41.13 3510967
20040402 41.37 41.52 41.09 41.29 2664272
20040405 41.32 42.12 41.22 42.02 2168756
20040406 42.00 42.17 41.80 42.07 2567225
20040407 42.07 42.40 41.97 42.18 1670773
20040408 42.48 42.62 42.06 42.29 2328308
20040412 42.29 42.70 42.29 42.52 1535483
20040413 42.64 42.78 41.54 41.66 1915036
20040414 41.29 41.71 41.12 41.51 2686478
20040415 41.54 42.80 41.54 42.73 3498219
20040416 42.85 43.19 42.61 43.05 4571495
20040419 43.06 43.17 42.57 43.16 2324196
20040420 43.21 43.63 42.86 42.96 3668874
20040421 42.91 43.55 42.82 43.53 1803185
20040422 43.38 44.23 43.06 44.08 2452907
20040423 43.98 44.07 43.75 43.94 1795783
20040426 43.97 44.75 43.94 44.47 2751039
20040427 44.47 45.04 44.47 44.63 3691491
20040428 44.70 44.78 43.94 44.34 4133960
20040429 44.33 44.80 44.03 44.43 4006072
20040430 44.11 44.11 42.64 42.82 7045373
20040503 42.82 43.41 42.66 43.33 5164469
20040504 43.46 43.46 42.69 43.10 5527984
20040505 42.92 43.29 42.68 42.80 4213736
20040506 42.61 42.79 42.22 42.47 2911825
20040507 42.09 42.46 42.05 42.13 3338256
20040510 41.63 41.78 40.88 41.24 3317616
20040511 41.31 41.87 41.31 41.79 3400638
20040512 41.73 42.13 41.01 42.13 2951412
20040513 42.09 42.34 41.95 42.29 3118279
20040514 42.17 42.60 42.17 42.53 3534214
20040517 42.38 42.64 42.35 42.47 3397761
20040518 42.48 42.70 42.43 42.55 3122800
20040519 42.63 42.94 42.29 42.42 4886825
20040520 42.43 42.61 41.94 42.09 4162227
20040521 42.09 42.32 41.87 42.10 2420396
20040524 42.31 42.33 41.85 42.13 1662918
20040525 42.25 42.73 41.92 42.55 2609047
20040526 42.53 43.01 42.41 42.73 2144613
20040527 42.75 43.19 42.71 43.15 2274901
20040528 43.04 43.38 42.97 43.26 1643601
20040601 43.26 43.79 43.23 43.72 2374775
20040602 43.77 44.09 43.70 43.94 2148312
20040603 43.89 44.08 43.68 43.68 1268766
20040604 43.84 44.11 43.80 43.94 1741419
20040607 44.06 44.11 43.80 44.03 1579895
20040608 44.04 44.11 43.81 44.08 1849924
20040609 44.05 44.16 43.77 43.82 2842085
20040610 44.04 44.04 43.55 43.65 1660863
20040614 43.65 44.18 43.58 44.06 1781287
20040615 44.16 44.56 44.04 44.15 2023778
20040616 44.20 44.88 44.15 44.80 2068167
20040617 44.80 44.81 44.38 44.55 2050083
20040618 44.48 44.71 44.38 44.49 1927604
20040621 44.42 44.48 43.95 44.01 2120775
20040622 44.23 44.23 43.70 43.96 1866775
20040623 43.96 44.30 43.42 44.20 2788244
20040624 44.22 44.63 43.90 44.26 1782520
20040625 44.23 44.25 43.81 43.82 1709361
20040628 43.91 43.92 43.56 43.70 1831018
20040629 43.58 43.97 43.50 43.51 1622640
20040630 43.62 43.77 43.34 43.56 1339048
20040701 43.58 43.69 42.86 43.51 2076798
20040702 43.31 43.58 43.04 43.10 1312743
20040706 42.93 43.16 42.59 42.72 1491941
20040707 42.59 43.08 42.59 42.90 1800604
20040708 42.88 43.58 42.88 43.04 1704018
20040709 43.33 43.33 41.07 41.45 10879658
20040712 41.57 42.96 39.81 39.86 8414463
20040713 38.17 38.17 36.64 37.35 28013958
20040714 37.23 37.80 37.13 37.48 6418222
20040715 37.49 37.49 36.69 37.01 4766401
20040716 37.01 37.03 36.50 36.64 4459382
20040719 36.57 36.57 35.69 35.84 5859669
20040720 35.80 35.86 34.91 35.77 8419806
20040721 35.86 36.10 35.05 35.05 4294570
20040722 35.05 35.77 34.71 35.38 4065641
20040723 35.26 35.65 34.89 35.13 4301557
20040726 35.25 35.31 34.71 34.88 2449577
20040727 34.88 35.23 34.68 35.04 3637787
20040728 35.04 35.71 34.67 35.50 6366435
20040729 35.77 36.52 35.57 36.32 4103864
20040730 36.16 36.97 36.16 36.81 3856440
20040802 36.81 37.04 36.72 36.78 3579013
20040803 36.78 36.94 35.91 36.04 4528841
20040804 36.04 36.05 35.30 35.77 4139621
20040805 35.89 35.90 35.04 35.36 3289667
20040806 34.98 35.16 34.55 34.66 4070984
20040809 34.70 34.72 33.60 33.73 6523438
20040810 33.69 34.62 33.68 34.57 4229220
20040811 34.48 35.05 34.28 34.79 2991279
20040812 34.79 35.09 34.58 34.64 3323370
20040813 34.69 34.83 34.21 34.53 4760647
20040816 34.50 35.49 34.45 35.40 2330552
20040817 35.43 35.43 34.55 34.83 5019682
20040818 34.84 35.37 34.59 35.37 4092225
20040819 35.44 35.55 35.01 35.28 2816871
20040820 35.28 35.54 35.23 35.44 1895986
20040823 35.44 35.72 35.38 35.66 1417472
20040824 35.76 35.78 35.20 35.39 1709920
20040825 35.50 36.11 35.42 36.02 1439241
20040826 35.98 36.11 35.88 36.07 2532226
20040827 36.13 36.39 36.11 36.32 1735386
20040830 36.18 36.39 35.88 36.03 2476776
20040831 36.02 36.42 35.93 36.35 1555892
20040901 36.31 36.64 35.94 36.31 2225402
20040902 36.36 36.69 36.08 36.57 1465118
20040903 36.56 36.96 36.48 36.84 1578893
20040907 37.06 37.09 36.47 36.73 2711310
20040908 36.79 36.81 36.51 36.54 1741958
20040909 36.53 36.72 36.50 36.59 1407203
20040910 36.59 36.59 35.96 35.98 3377123
20040913 36.07 36.42 35.83 35.96 3375069
20040914 36.01 36.64 36.01 36.55 2022906
20040915 36.88 37.01 36.48 36.81 3006634
20040916 36.72 36.95 36.72 36.88 2054122
20040917 37.10 37.80 37.10 37.53 3101104
20040920 37.53 37.57 37.23 37.31 1776050
20040921 37.37 37.66 37.15 37.54 2190078
20040922 37.49 37.49 36.91 37.04 5271467
20040923 36.92 37.19 36.71 36.85 4425748
20040924 37.18 38.09 37.10 37.93 7031908
20040927 36.28 37.42 36.28 36.83 9809758
20040928 36.83 36.92 36.14 36.35 4660693
20040929 36.03 36.39 35.74 36.39 7530960
20040930 36.08 36.23 35.05 35.33 7436489
20041001 35.59 36.07 35.45 35.76 3860567
20041004 35.89 35.89 35.54 35.64 3426001
20041005 35.52 35.64 35.42 35.47 3888908
20041006 35.45 35.45 34.69 35.01 3541009
20041007 35.04 35.04 33.86 33.91 8111339
20041008 33.92 33.94 33.40 33.60 6828180
20041011 33.72 34.43 33.72 34.26 2994311
20041012 34.22 34.40 33.81 34.24 2709256
20041013 34.43 34.57 34.22 34.42 3078924
20041014 34.29 34.31 33.86 33.86 3302368
20041015 33.84 34.27 33.66 34.12 3406286
20041018 34.11 34.47 34.11 34.30 2531816
20041019 34.30 34.48 34.20 34.33 2908877
20041020 34.23 34.44 33.67 33.78 2682147
20041021 33.68 33.70 32.52 33.11 6794499
20041022 33.04 33.25 32.75 32.95 3129856
20041025 33.11 33.14 32.80 33.06 3418197
20041026 33.11 34.18 33.11 34.06 3293332
20041027 33.95 35.19 33.91 35.11 3314690
20041028 34.96 35.21 34.74 35.06 2515386
20041029 34.99 35.15 34.53 34.84 2073427
20041101 35.40 35.45 34.99 35.30 3414911
20041102 35.01 35.76 34.88 35.06 2739240
20041103 37.37 37.83 36.13 36.34 6573109
20041104 36.36 36.78 35.70 36.74 2819335
20041105 37.13 37.60 36.95 37.44 2334248
20041108 37.42 37.47 36.99 37.17 1849722
20041109 37.30 37.99 37.25 37.85 2999948
20041110 37.85 38.33 37.70 38.23 2881724
20041111 38.23 38.69 38.22 38.53 2121064
20041112 38.53 38.70 38.31 38.70 2401026
20041115 38.75 38.84 38.54 38.63 1481091
20041116 38.32 38.81 38.32 38.46 1508184
20041117 38.46 38.80 38.08 38.19 2172376
20041118 38.17 38.34 37.99 38.15 1625177
20041119 38.10 38.21 37.52 37.70 1731497
20041122 37.79 38.03 37.57 37.98 1816061
20041123 37.86 38.27 37.67 38.20 2495031
20041124 38.29 38.44 38.10 38.44 2272128
20041126 38.44 38.65 38.44 38.50 900231
20041129 38.50 38.68 37.38 37.40 3951902
20041130 37.17 37.18 35.40 35.81 21698312
20041201 37.15 37.99 36.75 37.65 8677600
20041202 38.00 38.23 37.76 38.06 5991686
20041203 37.87 38.17 37.48 38.03 3800017
20041206 37.90 38.13 37.52 37.96 3203147
20041207 38.09 38.09 37.17 37.18 2501188
20041208 37.12 37.56 37.03 37.52 2573437
20041209 37.27 38.03 37.13 37.99 3303720
20041210 37.99 38.14 37.73 38.05 2116959
20041213 38.39 38.60 38.19 38.32 2221226
20041214 38.32 38.73 38.18 38.73 2345608
20041215 38.64 38.98 38.64 38.97 2331241
20041216 38.78 39.05 38.72 38.88 2754468
20041217 38.56 39.33 38.38 39.02 4192867
20041220 38.98 39.56 38.98 39.56 3059882
20041221 39.56 39.85 39.51 39.79 2988454
20041222 39.95 40.00 39.51 39.67 2819327
20041223 39.66 39.95 39.56 39.72 1488070
20041227 39.83 39.86 39.57 39.59 1930591
20041228 39.63 39.77 39.46 39.66 1803335
20041229 39.66 39.71 39.45 39.57 1167878
20041230 39.54 39.56 39.24 39.42 1550055
20041231 39.23 39.68 39.13 39.50 1153921
20050103 39.56 39.60 39.00 39.13 1583306
20050104 39.13 39.13 38.34 38.57 3342307
20050105 38.66 38.71 38.37 38.46 1404738
20050106 38.62 38.75 38.28 38.56 3793448
20050107 38.58 38.66 38.12 38.50 1752022
20050110 38.50 39.27 38.41 39.07 3692876
20050111 38.85 39.03 38.72 38.79 2453981
20050112 38.76 39.00 38.49 38.77 2411699
20050113 38.72 38.73 38.31 38.34 1961378
20050114 38.34 38.87 38.15 38.87 1612041
20050118 38.79 39.48 38.70 39.47 1921560
20050119 39.54 39.54 38.94 38.98 1627230
20050120 38.88 39.07 38.27 38.46 3209304
20050121 38.47 38.57 37.88 37.89 2785256
20050124 37.89 38.12 37.51 37.64 2506935
20050125 37.64 37.64 36.95 37.03 4901804
20050126 37.03 37.32 36.95 37.21 4649345
20050127 37.21 37.52 36.94 37.50 3258975
20050128 37.47 37.64 36.83 37.18 2020901
20050131 37.22 37.25 36.94 37.00 2213427
20050201 36.88 36.95 36.72 36.89 4504438
20050202 37.20 37.85 37.13 37.60 3659214
20050203 37.66 37.72 37.22 37.26 2014744
20050204 37.32 38.27 37.10 38.08 4884563
20050207 36.67 37.54 35.13 35.82 17385578
20050208 36.05 36.23 35.91 36.11 7113178
20050209 35.08 35.61 34.72 35.44 11424679
20050210 35.47 35.76 35.21 35.49 4808187
20050211 35.49 36.07 35.28 35.76 4864387
20050214 35.76 36.27 35.59 36.14 3808891
20050215 36.17 36.17 35.83 36.05 2717296
20050216 36.15 36.22 35.71 36.10 2926098
20050217 36.10 36.40 35.71 36.32 3079520
20050218 36.37 36.54 36.01 36.46 3249351
20050222 36.47 36.74 36.29 36.29 4579284
20050223 36.35 36.52 35.89 36.20 3604602
20050224 35.96 36.46 35.79 36.43 2438757
20050225 36.52 36.89 36.24 36.79 1528889
20050228 36.79 36.89 36.52 36.65 1838605
20050301 36.65 36.80 36.45 36.62 2014179
20050302 36.61 36.98 36.54 36.64 2645097
20050303 36.93 36.93 36.49 36.61 1655647
20050304 36.96 36.96 36.57 36.65 4130503
20050307 36.76 37.12 36.71 36.88 2159807
20050308 36.83 36.99 36.66 36.84 2579462
20050309 36.72 36.84 36.62 36.79 2502341
20050310 36.79 36.81 36.44 36.76 3716592
20050311 36.66 36.71 35.55 35.63 6452348
20050314 35.56 35.77 35.36 35.74 3858938
20050315 35.75 36.00 35.40 35.46 3426566
20050316 35.35 35.35 34.86 35.25 2351380
20050317 35.24 35.24 34.85 34.96 3193151
20050318 34.91 35.06 34.73 34.96 2782111
20050321 34.96 34.96 33.93 34.46 4320846
20050322 34.41 34.77 34.13 34.56 4656405
20050323 34.56 34.64 34.31 34.59 4738039
20050324 34.64 34.71 34.37 34.52 4834441
20050328 34.64 34.66 34.39 34.50 4339305
20050329 34.47 34.47 33.84 34.33 4668302
20050330 34.47 34.47 34.07 34.17 3406055
20050331 34.25 34.26 33.86 33.87 3253453
20050401 34.15 34.44 33.65 33.87 5478896
20050404 33.88 33.88 33.67 33.67 4622357
20050405 33.76 34.69 33.76 34.63 5858349
20050406 34.56 34.99 34.39 34.67 4788496
20050407 34.67 34.92 34.48 34.88 2379685
20050408 34.88 35.01 34.41 34.43 3252223
20050411 34.49 34.50 33.96 34.19 2537210
20050412 34.08 34.62 33.83 34.53 3823249
20050413 34.47 34.67 34.25 34.40 4779061
20050414 34.48 35.49 34.27 34.87 7242431
20050415 34.87 35.43 34.87 35.19 5378802
20050418 35.10 35.17 34.66 35.03 3019218
20050419 35.13 36.25 35.13 35.27 6376867
20050420 35.27 35.35 34.64 34.70 6035975
20050421 34.80 35.17 34.72 35.06 4429554
20050422 34.96 35.15 34.81 35.05 4236750
20050425 35.05 35.90 34.79 35.58 7294939
20050426 35.30 35.91 35.23 35.60 5887475
20050427 35.10 35.11 33.97 34.28 16659437
20050428 34.35 34.80 34.32 34.42 6752629
20050429 34.42 34.58 34.07 34.32 6865029
20050502 34.32 34.68 34.25 34.54 8176912
20050503 34.62 35.60 34.59 35.35 8613385
20050504 35.52 35.92 35.23 35.81 6509368
20050505 35.90 36.23 35.61 36.13 5804611
20050506 36.24 36.30 35.93 36.12 5714772
20050509 36.13 36.31 35.93 36.28 4292130
20050510 36.01 36.26 36.01 36.22 4448834
20050511 36.20 37.03 36.14 36.92 7285520
20050512 37.27 37.32 37.10 37.25 5820381
20050513 37.32 37.44 37.00 37.36 6217617
20050516 37.45 37.76 37.21 37.75 4549966
20050517 37.75 38.05 37.55 38.05 4304409
20050518 38.00 38.07 37.47 38.01 5699038
20050519 38.15 38.33 38.03 38.23 2758921
20050520 38.24 38.27 37.94 38.01 3794849
20050523 38.05 38.23 37.77 38.06 3636611
20050524 37.87 38.24 37.86 38.13 5431754
20050525 37.96 38.25 37.72 37.81 3052851
20050526 37.85 38.13 37.76 37.91 2885594
20050527 37.83 37.87 37.69 37.81 3762873
20050531 37.95 37.97 37.64 37.72 3629642
20050601 37.59 37.93 37.59 37.82 2514185
20050602 39.52 40.68 39.52 40.22 16809742
20050603 40.22 40.70 39.96 40.56 6646828
20050606 40.13 40.98 40.13 40.79 6546391
20050607 40.79 41.12 40.44 40.60 4105176
20050608 40.57 40.57 40.04 40.10 3971125
20050609 40.03 40.34 39.88 40.22 2903631
20050610 40.15 41.02 39.69 39.88 3400073
20050613 39.70 40.70 39.70 40.58 3101634
20050614 40.37 40.57 39.89 40.25 4051064
20050615 40.30 40.53 39.57 40.39 3821495
20050616 40.40 40.93 40.32 40.91 3951038
20050617 41.18 41.32 40.94 41.29 3548883
20050620 41.14 41.86 41.08 41.80 4887349
20050621 41.71 41.86 41.54 41.78 2013234
20050622 41.98 42.10 41.74 41.84 2535502
20050623 41.81 42.01 41.52 41.61 2184180
20050624 41.55 41.88 41.47 41.69 1758659
20050627 41.60 41.60 40.94 41.08 2524843
20050628 41.32 41.96 41.27 41.96 2145236
20050629 41.93 42.26 41.86 42.20 2386692
20050630 42.07 42.09 41.47 41.59 3475913
20050701 41.88 41.88 41.07 41.28 3700152
20050705 41.30 41.53 41.25 41.27 3940379
20050706 41.37 41.42 41.02 41.02 3336942
20050707 40.83 41.23 40.67 41.18 3377526
20050708 41.26 42.16 41.26 42.03 4140432
20050711 41.61 42.00 41.37 41.89 2307163
20050712 41.81 41.93 41.35 41.69 2621180
20050713 41.60 41.70 41.27 41.59 1491375
20050714 41.59 42.35 41.55 42.05 3301687
20050715 42.07 42.43 41.99 42.22 2443265
20050718 42.26 42.56 42.26 42.44 3481652
20050719 42.44 42.44 41.83 41.88 2756052
20050720 41.88 42.15 41.83 41.91 3951858
20050721 42.13 42.38 41.93 42.12 1915667
20050722 42.02 42.09 41.65 42.06 1673390
20050725 41.84 42.06 41.37 41.37 2923309
20050726 41.58 41.83 41.58 41.67 3795259
20050727 43.37 44.10 42.68 44.10 8504692
20050728 44.08 44.29 43.75 43.86 3693593
20050729 43.66 43.72 43.22 43.60 3511168
20050801 43.51 43.88 43.48 43.66 3308656
20050802 43.68 43.74 43.35 43.69 2410059
20050803 43.66 44.01 43.52 43.91 2930278
20050804 43.80 43.93 43.65 43.73 2448594
20050805 43.42 43.83 43.18 43.75 2521564
20050808 43.66 43.91 43.42 43.75 3862900
20050809 44.05 45.05 43.92 44.92 6411930
20050810 44.91 45.23 44.76 44.94 4307398
20050811 44.85 45.50 44.85 45.34 2487827
20050812 45.40 45.51 44.70 44.97 2239945
20050815 44.89 45.39 44.62 45.16 2267397
20050816 44.97 45.15 44.42 44.52 1937571
20050817 44.49 45.15 44.31 44.42 4014038
20050818 44.27 45.40 44.27 45.24 5092424
20050819 45.24 45.76 45.14 45.53 3399046
20050822 45.35 45.61 45.26 45.49 3882108
20050823 45.59 45.72 45.30 45.36 3588338
20050824 45.27 46.03 45.15 45.52 5414465
20050825 45.45 45.86 45.03 45.63 1933474
20050826 45.52 45.58 45.20 45.31 2017057
20050829 45.15 45.65 45.15 45.36 2689819
20050830 45.31 45.31 44.56 44.73 3573178
20050831 44.83 45.05 44.62 44.93 3941517
20050901 44.84 44.95 44.52 44.59 4136544
20050902 44.88 44.89 44.46 44.58 2412028
20050906 44.66 45.39 44.66 45.30 7461841
20050907 45.30 45.96 45.30 45.95 3198693
20050908 45.93 46.13 45.61 45.75 1894960
20050909 45.87 46.58 45.85 46.42 1915856
20050912 46.30 46.33 45.76 45.88 3738705
20050913 45.41 45.69 45.21 45.59 4261100
20050914 45.59 46.01 45.04 45.26 2834041
20050915 45.59 45.83 45.52 45.79 2012140
20050916 45.79 46.25 45.52 46.06 5373493
20050919 46.17 46.17 45.48 45.60 2198973
20050920 45.57 45.61 45.22 45.39 2588208
20050921 44.93 45.61 44.91 45.21 3209346
20050922 45.33 45.36 44.69 44.77 2823388
20050923 44.76 45.02 44.60 44.70 2602549
20050926 44.96 44.98 43.78 43.97 3532616
20050927 43.88 44.34 43.57 44.19 3146249
20050928 44.03 44.25 43.66 43.94 2844694
20050929 43.79 44.18 43.53 44.18 3401095
20050930 44.24 44.87 44.16 44.72 4096802
20051003 44.60 45.15 44.15 44.20 4111551
20051004 44.74 45.04 44.27 44.84 4102947
20051005 44.81 45.02 44.08 44.17 2681215
20051006 44.18 44.18 42.79 43.21 4296746
20051007 43.42 43.44 42.85 43.34 2573458
20051010 43.34 43.64 43.00 43.22 1467211
20051011 43.31 43.32 42.34 42.43 4933862
20051012 42.64 42.88 41.93 42.22 3773532
20051013 42.22 42.81 42.22 42.60 3449852
20051014 42.67 42.91 42.24 42.67 2204300
20051017 42.64 42.96 42.23 42.94 2639014
20051018 42.83 43.32 42.66 43.14 2558708
20051019 43.25 43.25 42.13 42.93 4153343
20051020 42.93 42.93 42.31 42.43 4083281
20051021 42.43 42.71 42.08 42.14 2919263
20051024 42.32 42.66 42.32 42.66 1767537
20051025 42.53 42.66 42.03 42.37 2711125
20051026 42.37 43.04 42.37 42.45 1739676
20051027 42.50 43.02 42.26 42.83 3269165
20051028 42.96 43.40 42.30 43.23 4447933
20051031 43.36 43.88 43.25 43.59 5613589
20051101 44.37 47.25 44.34 46.49 12746833
20051102 46.98 49.62 46.87 49.38 14320163
20051103 48.33 49.35 48.18 48.67 11933537
20051104 48.42 49.37 48.25 49.30 6250706
20051107 49.05 49.49 48.79 49.03 3871455
20051108 49.00 49.47 49.00 49.17 2952860
20051109 49.27 49.31 48.68 48.77 4454488
20051110 48.81 49.01 48.55 48.87 3326526
20051111 48.99 49.09 48.67 48.95 2364501
20051114 48.74 48.98 48.00 48.28 4725415
20051115 47.34 47.89 46.86 47.01 16020298
20051116 47.03 48.25 46.86 47.86 11339111
20051117 48.15 48.50 48.06 48.42 6895035
20051118 48.89 49.07 48.76 48.96 7167364
20051121 48.64 48.90 48.33 48.64 4918297
20051122 48.55 48.64 48.27 48.45 3698346
20051123 48.59 48.70 48.16 48.40 4541132
20051125 48.52 48.59 48.35 48.54 985297
20051128 48.29 48.34 47.77 47.78 3968218
20051129 47.81 48.64 47.81 48.26 4135301
20051130 48.34 48.96 48.31 48.84 4602150
20051201 48.98 49.08 48.64 48.65 4837622
20051202 48.69 49.08 48.57 49.03 3942828
20051205 49.13 50.84 49.13 50.68 7962645
20051206 51.28 51.52 50.41 51.36 12036109
20051207 51.35 52.21 51.12 52.18 9474991
20051208 52.16 53.11 52.11 52.74 5584172
20051209 52.86 53.37 52.67 53.13 5252053
20051212 53.21 53.72 52.80 53.69 5012896
20051213 53.45 53.97 52.89 53.33 8001549
20051214 53.23 53.47 52.89 53.04 8033082
20051215 53.04 53.36 52.97 53.26 4463324
20051216 53.62 53.62 53.01 53.01 5501040
20051219 53.23 53.28 52.32 52.51 5001020
20051220 52.79 52.86 52.01 52.06 5538306
20051221 52.55 52.68 51.80 52.41 7940531
20051222 52.75 53.71 52.55 53.65 4046026
20051223 53.72 53.87 53.11 53.26 2424749
20051227 53.58 53.82 52.50 52.68 2570128
20051228 52.94 53.23 52.75 52.99 1828902
20051229 53.23 53.50 52.93 53.11 1906301
20051230 53.11 53.20 52.58 52.73 1762560
20060103 55.13 55.13 52.01 53.29 4677092
20060104 53.38 55.31 53.34 53.87 5501859
20060105 53.87 54.33 53.22 53.40 5442888
20060106 53.48 53.98 53.22 53.87 4919526
20060109 53.88 54.49 53.88 54.46 3216345
20060110 54.21 55.78 54.19 55.60 6735323
20060111 55.60 56.00 55.31 56.00 4059540
20060112 55.77 56.43 55.76 56.25 5531753
20060113 56.54 56.77 55.83 56.16 3541911
20060117 56.12 56.36 55.68 56.02 4068550
20060118 56.01 56.13 55.50 55.72 3309715
20060119 55.94 55.98 55.27 55.48 5078418
20060120 55.38 55.84 54.61 54.73 5537077
20060123 54.96 55.68 54.77 55.12 4822470
20060124 55.16 55.85 54.95 55.37 3478026
20060125 55.38 55.69 55.19 55.57 2725335
20060126 55.82 56.25 55.24 55.31 3938323
20060127 55.36 55.83 54.90 55.83 4636140
20060130 55.95 56.57 55.45 56.54 3222897
20060131 56.59 57.04 56.23 56.85 3852325
20060201 56.93 56.97 55.86 56.10 4018998
20060202 56.21 56.26 54.85 55.23 3630776
20060203 54.89 55.35 54.82 55.18 4129158
20060206 55.17 55.26 54.09 54.26 3534949
20060207 54.44 54.44 52.26 52.50 6182885
20060208 52.38 52.57 52.14 52.34 3432980
20060209 52.34 52.40 51.44 51.70 8461436
20060210 51.52 51.96 51.29 51.73 4002617
20060213 51.63 52.50 51.62 52.43 2846552
20060214 52.45 52.74 52.22 52.40 5130427
20060215 52.25 52.83 52.09 52.67 4466975
20060216 52.51 53.59 52.44 53.59 2615593
20060217 53.58 53.75 53.02 53.56 2686407
20060221 53.55 53.65 53.09 53.39 2270122
20060222 53.43 54.46 53.43 54.46 2930365
20060223 54.34 54.35 53.93 54.04 2332340
20060224 54.16 54.21 53.75 53.92 1414631
20060227 53.84 54.69 53.80 54.40 2364267
20060228 54.11 54.21 52.85 52.90 3241862
20060301 53.00 54.51 52.89 54.36 4389203
20060302 54.38 55.02 54.15 54.71 2579982
20060303 54.68 55.06 54.34 54.42 1786299
20060306 54.63 55.58 54.53 54.53 3674110
20060307 54.32 54.38 53.61 53.97 2300003
20060308 54.02 56.22 53.87 56.01 4133783
20060309 56.05 56.64 55.42 55.60 3608618
20060310 55.58 57.04 55.34 56.71 10584761
20060313 56.54 57.02 56.29 56.61 4567260
20060314 56.48 56.73 56.18 56.73 2714650
20060315 56.68 56.71 56.22 56.36 2787919
20060316 56.80 57.55 56.62 57.30 5592212
20060317 57.51 57.59 57.08 57.40 5335564
20060320 57.17 57.65 56.29 56.37 3088774
20060321 56.51 56.51 55.47 55.48 3467401
20060322 55.48 56.80 55.39 56.80 3262328
20060323 56.80 56.93 55.78 56.07 3724457
20060324 56.07 56.07 54.69 54.69 5072368
20060327 54.61 55.61 54.48 55.01 3718727
20060328 54.79 54.83 54.26 54.44 4018353
20060329 51.79 53.29 51.79 53.08 7288459
20060330 52.56 53.25 52.56 53.01 4510363
20060331 52.76 53.14 52.76 53.01 4057649
20060403 53.01 53.41 52.89 53.21 4718710
20060404 53.33 53.33 52.81 53.06 2428122
20060405 52.83 52.89 52.30 52.35 2242697
20060406 52.09 52.28 50.94 51.57 5568880
20060407 51.55 51.55 50.63 50.86 12177039
20060410 51.06 51.32 50.46 50.67 7182443
20060411 50.52 50.69 49.36 49.91 5931543
20060412 50.16 50.19 49.54 49.83 4690876
20060413 49.83 49.99 49.41 49.99 3214846
20060417 49.99 50.24 49.39 49.75 3172686
20060418 49.81 49.91 49.54 49.82 3039655
20060419 49.84 50.03 49.37 50.01 2968432
20060420 49.76 49.99 49.36 49.54 3063805
20060421 49.84 49.84 49.23 49.56 2448179
20060424 49.28 49.28 48.25 48.48 6107553
20060425 48.41 48.44 47.85 47.88 7171391
20060426 47.97 48.41 47.58 47.79 4934834
20060427 47.47 48.29 47.47 48.25 9510280
20060428 48.13 50.47 48.09 50.19 9762425
20060501 50.18 50.57 49.88 50.54 7420262
20060502 51.06 51.09 50.33 50.67 6433786
20060503 50.42 50.42 48.45 49.22 9498000
20060504 49.34 49.64 48.79 49.18 5426435
20060505 49.35 49.41 48.25 49.18 5632326
20060508 48.91 49.07 46.97 47.41 9926974
20060509 47.44 47.46 46.69 47.13 4990912
20060510 47.11 47.37 46.65 47.05 3986835
20060511 47.08 47.09 46.13 46.93 4989684
20060512 46.93 46.95 46.54 46.72 5142772
20060515 46.47 46.86 46.05 46.45 5376497
20060516 46.54 46.91 46.27 46.60 3567685
20060517 46.25 46.69 45.47 45.77 5000160
20060518 45.95 47.70 45.71 47.13 10930638
20060519 47.22 47.23 46.36 46.77 5283265
20060522 46.65 46.96 45.79 46.04 7225316
20060523 46.14 46.95 46.11 46.85 6617377
20060524 46.69 46.77 45.25 46.00 7179087
20060525 46.11 46.33 45.72 46.26 5287765
20060526 47.18 47.22 46.52 46.82 3836238
20060530 46.69 46.78 45.75 45.83 3265118
20060531 45.95 46.40 45.75 46.35 3587089
20060601 46.44 47.56 46.44 47.49 7114038
20060602 48.40 49.07 48.15 48.15 11259973
20060605 48.52 49.49 48.17 48.25 8226412
20060606 48.19 48.29 47.44 47.94 5245626
20060607 48.18 48.74 48.07 48.14 4839788
20060608 48.84 50.18 48.52 50.00 10654488
20060609 50.35 50.71 50.06 50.37 7213043
20060612 51.33 51.45 49.94 49.96 7818119
20060613 50.04 50.20 48.99 49.32 8144590
20060614 49.13 49.50 48.68 49.18 5836792
20060615 49.60 51.15 49.42 50.98 5833519
20060616 50.98 51.37 50.86 51.17 5191624
20060619 51.34 51.35 50.54 50.84 3604681
20060620 50.84 51.16 50.30 50.91 5070936
20060621 50.74 51.58 50.51 51.52 5644919
20060622 51.21 51.50 50.66 50.84 5601962
20060623 50.92 51.30 50.56 50.74 5424408
20060626 50.96 51.25 50.65 50.71 3749915
20060627 50.77 51.29 50.61 51.09 5401498
20060628 51.38 51.81 50.42 50.81 4235121
20060629 51.77 52.06 51.19 52.04 5545096
20060630 52.43 52.82 52.30 52.44 4018701
20060703 52.49 52.75 52.17 52.75 1262927
20060705 52.43 52.80 51.86 52.14 3482356
20060706 52.39 52.60 51.94 52.42 2548764
20060707 52.31 52.58 51.81 51.86 2133107
20060710 51.92 52.31 51.90 52.16 1659765
20060711 52.09 52.82 51.97 52.80 3676684
20060712 53.02 53.36 52.46 52.63 3754415
20060713 52.46 52.46 50.88 51.06 4468724
20060714 51.27 51.51 50.53 50.84 4067386
20060717 50.78 51.15 50.46 50.80 3065472
20060718 50.93 51.36 50.26 50.56 4668779
20060719 50.57 52.47 50.54 52.28 5666602
20060720 52.18 52.53 51.90 51.97 3760143
20060721 52.16 52.20 51.08 51.40 4143480
20060724 51.45 52.52 51.33 52.26 3655001
20060725 52.16 53.46 52.02 53.28 3013924
20060726 52.87 53.60 52.87 53.51 2789322
20060727 53.77 53.88 52.92 53.14 2237021
20060728 52.55 53.79 52.30 52.69 6114170
20060731 52.41 52.87 52.08 52.72 2792185
20060801 52.51 52.70 51.18 52.38 4553819
20060802 52.38 53.70 51.94 53.53 6193947
20060803 53.41 53.76 53.18 53.19 3602635
20060804 53.29 53.75 53.03 53.34 3140748
20060807 52.90 53.05 52.12 52.27 3245890
20060808 52.50 52.67 52.00 52.15 2637132
20060809 52.50 52.95 52.23 52.31 1954734
20060810 52.30 53.44 52.15 53.38 3337531
20060811 53.29 53.53 52.95 53.50 3226662
20060814 53.58 54.67 53.57 54.21 4634823
20060815 53.68 54.81 53.68 54.73 3968790
20060816 54.52 55.79 54.41 55.76 4586953
20060817 54.78 55.62 54.09 54.93 6727286
20060818 55.02 55.18 54.53 54.93 3042429
20060821 54.78 55.57 54.66 55.49 3805490
20060822 55.71 55.97 54.97 55.01 2815883
20060823 55.19 55.43 54.75 54.85 1635715
20060824 55.27 56.29 55.19 55.92 3272247
20060825 55.91 56.00 55.23 55.55 1883525
20060828 55.71 55.84 55.42 55.56 2546399
20060829 55.76 56.55 55.76 56.23 2873542
20060830 56.46 56.46 55.90 56.16 2224981
20060831 56.20 56.24 55.69 56.03 2001297
20060901 56.03 56.03 55.67 55.83 1553520
20060905 55.78 56.16 55.56 55.57 2554168
20060906 55.28 55.29 54.90 55.03 2803206
20060907 54.78 54.92 53.80 54.00 4262673
20060908 53.93 54.95 53.51 54.90 4160031
20060911 54.48 55.27 54.19 55.09 2496918
20060912 55.24 55.88 55.13 55.68 2441713
20060913 55.39 55.98 55.36 55.67 1408350
20060914 55.18 55.27 53.85 54.66 3880324
20060915 55.02 55.41 54.60 55.38 2840827
20060918 55.19 55.40 54.84 55.02 1511400
20060919 55.30 55.54 54.63 55.49 2399593
20060920 55.63 56.07 55.56 55.84 1987802
20060921 55.73 56.29 55.18 56.29 3940846
20060922 56.29 56.29 55.09 55.21 2626549
20060925 55.58 56.34 55.32 56.23 2761904
20060926 56.02 56.02 54.78 55.25 3165108
20060927 55.39 56.13 54.83 55.57 3659094
20060928 55.57 55.93 55.05 55.76 3135665
20060929 55.67 55.69 54.78 55.08 3833706
20061002 54.78 54.90 53.78 53.97 3317638
20061003 54.07 55.00 53.85 54.71 4743573
20061004 54.80 55.83 54.36 55.81 4023040
20061005 55.84 56.24 55.35 56.05 3559724
20061006 56.05 56.82 55.99 56.65 3433365
20061009 56.73 56.94 56.37 56.82 1739583
20061010 56.69 56.85 56.09 56.77 3045292
20061011 56.55 56.86 55.51 55.72 3323363
20061012 56.05 56.56 55.47 56.22 3494704
20061013 55.90 56.26 55.24 56.17 2840419
20061016 55.78 56.79 55.66 56.64 1743263
20061017 56.67 57.09 56.48 57.00 2373831
20061018 56.98 57.51 56.94 57.12 3161428
20061019 56.85 56.88 56.14 56.77 3217042
20061020 57.10 57.49 56.64 57.13 4095830
20061023 57.03 57.37 56.80 57.33 2792165
20061024 57.41 57.41 56.55 56.69 3051835
20061025 56.98 56.98 56.51 56.61 2418813
20061026 56.59 57.10 56.04 57.05 1834454
20061027 57.11 57.11 56.16 56.37 1845086
20061030 56.62 56.62 55.88 56.20 2347660
20061031 56.14 56.49 56.00 56.49 2146058
20061101 56.00 56.17 54.41 55.09 6614421
20061102 55.14 55.50 54.90 55.17 3136074
20061103 55.21 55.39 54.53 54.70 3006853
20061106 54.55 55.37 54.36 55.21 1685604
20061107 55.27 55.70 54.96 55.04 1980850
20061108 54.77 54.80 54.05 54.31 4618023
20061109 54.67 54.72 51.97 52.54 6349475
20061110 52.73 52.84 51.79 52.71 4206006
20061113 53.09 53.59 52.99 53.24 6103410
20061114 53.24 53.49 53.00 53.27 4031880
20061115 53.28 53.43 53.10 53.30 3218882
20061116 53.79 54.40 53.29 54.19 4957692
20061117 54.53 55.05 54.20 55.05 6303696
20061120 57.39 59.89 57.02 59.36 17928458
20061121 58.96 59.21 57.68 58.16 5585119
20061122 57.81 58.89 57.63 58.53 3788267
20061124 58.45 58.78 58.26 58.37 861230
20061127 57.86 58.04 57.25 57.50 3305945
20061128 57.54 58.37 57.33 57.34 4529325
20061129 58.16 58.43 57.13 57.81 6362555
20061130 57.06 57.60 56.81 57.04 5294091
20061201 56.81 57.41 56.27 56.94 4070711
20061204 57.21 57.64 57.07 57.49 2749641
20061205 57.25 58.33 56.94 57.95 5688123
20061206 58.08 58.92 57.89 58.59 5655014
20061207 58.84 59.15 58.61 58.94 5728180
20061208 58.96 59.69 58.90 59.21 3578988
20061211 59.20 59.65 59.08 59.49 5035763
20061212 59.22 59.57 59.21 59.48 4200284
20061213 59.48 59.69 58.55 58.77 2568157
20061214 58.89 59.46 58.78 59.05 2394849
20061215 59.25 59.84 59.18 59.79 5005515
20061218 59.87 60.06 59.29 59.89 3081543
20061219 59.57 60.03 59.24 59.31 2925811
20061220 59.45 60.19 59.30 60.19 2186796
20061221 60.14 60.16 58.90 59.03 2193745
20061222 58.91 58.97 58.23 58.42 2368689
20061226 58.47 58.57 57.97 58.17 1390148
20061227 58.47 59.15 58.42 58.70 1660330
20061228 58.53 59.00 58.51 58.74 1072552
20061229 58.55 58.83 58.35 58.59 1571632
20070103 59.28 59.31 57.86 58.30 3149804
20070104 58.30 58.86 57.79 58.54 2078478
20070105 58.31 58.89 58.10 58.53 2047822
20070108 58.32 58.32 51.38 57.60 3508684
20070109 57.46 57.54 56.76 56.80 4707948
20070110 56.27 56.76 56.20 56.51 2904147
20070111 56.51 57.82 56.42 57.75 4023705
20070112 57.00 57.76 57.00 57.26 3772735
20070116 57.25 57.39 56.73 56.98 2628243
20070117 56.96 58.46 56.76 58.10 3286326
20070118 57.84 57.90 57.01 57.55 3024319
20070119 57.55 58.11 57.47 57.63 3145717
20070122 57.93 57.93 56.46 56.72 15565902
20070123 56.99 56.99 56.16 56.81 2260371
20070124 57.06 57.88 56.62 57.73 2655220
20070125 57.50 57.68 57.13 57.27 3614958
20070126 57.39 57.50 56.83 57.33 2147148
20070129 57.25 57.26 56.37 56.71 4645001
20070130 56.76 57.15 56.32 56.70 3612506
20070131 55.11 58.27 55.05 57.11 11424886
20070201 57.13 57.85 56.51 57.64 5871650
20070202 57.51 57.77 56.83 57.05 3240546
20070205 56.78 57.48 56.49 57.13 3302267
20070206 56.83 57.00 56.27 56.46 4290617
20070207 56.56 56.76 56.21 56.29 5053339
20070208 56.17 56.56 56.12 56.18 3745757
20070209 56.25 56.31 55.64 55.80 5207845
20070212 56.39 56.64 55.99 56.18 2806457
20070213 56.17 56.27 55.33 55.54 3789084
20070214 55.39 55.56 55.18 55.31 4240516
20070215 55.32 55.95 55.22 55.82 2191144
20070216 55.47 55.76 54.80 55.13 4290361
20070220 55.59 55.76 55.10 55.29 3143514
20070221 54.98 55.70 54.84 55.53 5297887
20070222 55.53 55.92 54.86 54.98 2393385
20070223 54.85 55.09 54.44 55.00 11767953
20070226 55.07 56.34 55.01 55.78 5590421
20070227 55.40 55.78 54.34 54.51 6297242
20070228 54.39 55.19 53.90 54.68 4857452
20070301 54.16 54.41 53.36 53.97 6494580
20070302 53.18 54.39 51.86 53.69 7739075
20070305 53.60 55.07 52.41 52.47 6120741
20070306 52.66 53.41 52.53 53.40 5054790
20070307 53.10 53.51 52.48 52.53 4325090
20070308 52.89 53.03 52.62 52.92 4229485
20070309 53.33 53.46 52.82 52.92 2719421
20070312 52.90 53.19 52.72 53.12 2897557
20070313 53.11 53.34 51.79 51.80 4703423
20070314 51.80 53.60 51.80 53.10 8273889
20070315 53.80 54.34 53.31 54.14 6053736
20070316 54.43 54.43 53.79 54.19 5214131
20070319 54.60 54.68 53.83 54.13 2877128
20070320 54.13 54.43 53.79 54.21 3062209
20070321 54.16 55.36 53.93 55.17 3196219
20070322 54.43 55.51 54.43 55.34 2225464
20070323 55.07 55.32 54.97 55.11 3492022
20070326 54.43 55.08 54.17 54.50 4164523
20070327 54.26 54.78 54.12 54.52 3572509
20070328 55.87 55.87 53.86 54.03 2279803
20070329 54.16 54.51 53.87 54.19 2662631
20070330 54.09 54.49 53.67 54.25 2374182
20070402 54.35 54.58 53.99 54.52 2609108
20070403 54.77 54.95 54.55 54.65 2378268
20070404 54.91 55.24 54.86 55.14 2225056
20070405 55.14 55.68 55.02 55.57 1504343
20070409 55.58 55.73 55.48 55.61 1537437
20070410 55.57 56.14 55.51 56.12 2303909
20070411 56.25 56.85 55.99 56.51 4916286
20070412 56.51 57.75 56.18 57.67 4105280
20070413 58.73 58.73 57.35 57.69 3334315
20070416 57.81 58.18 57.27 57.79 2322294
20070417 57.89 58.29 57.52 57.94 3205208
20070418 57.88 57.88 57.31 57.44 4157168
20070419 57.36 58.25 57.29 58.10 2801135
20070420 58.60 58.96 58.22 58.53 4474217
20070423 58.76 58.76 57.83 58.08 2345174
20070424 58.06 58.64 57.68 58.50 3531653
20070425 58.52 59.21 58.03 59.13 3834401
20070426 59.13 59.48 58.74 59.22 2041609
20070427 59.10 59.57 59.02 59.36 3066703
20070430 59.66 59.72 59.18 59.33 4659297
20070501 59.56 59.72 58.94 59.45 4761030
20070502 59.23 59.23 57.37 57.68 12189594
20070503 57.89 59.58 57.77 59.40 5869881
20070504 58.84 59.70 58.83 59.38 3848700
20070507 59.35 59.62 58.59 59.33 3815198
20070508 59.01 60.60 59.01 60.52 5214948
20070509 60.52 60.91 60.41 60.79 4502408
20070510 60.79 60.89 59.76 59.78 4512213
20070511 60.00 60.70 59.91 60.57 2779072
20070514 60.35 60.93 59.91 60.05 5567950
20070515 60.49 60.49 59.12 59.61 6249440
20070516 59.75 60.25 59.64 59.99 5062925
20070517 59.95 60.09 59.69 59.77 1912942
20070518 60.03 60.18 59.61 59.90 3688661
20070521 59.82 59.99 58.82 59.12 5065783
20070522 59.26 59.33 58.52 59.28 6299966
20070523 59.40 59.78 59.39 59.65 4194259
20070524 59.04 61.21 58.84 60.31 10673920
20070525 60.31 60.59 59.79 60.27 2436509
20070529 60.31 60.60 60.02 60.59 3326411
20070530 60.60 61.21 60.36 61.21 2869413
20070531 61.21 61.21 60.82 60.98 2698293
20070601 60.87 61.20 60.27 60.72 3018478
20070604 60.45 60.92 60.35 60.76 2175951
20070605 60.43 60.81 59.97 59.98 3965148
20070606 60.18 60.38 59.65 59.83 3360308
20070607 59.01 59.65 58.87 58.90 3504065
20070608 57.72 58.48 57.51 58.46 5381884
20070611 58.45 59.01 58.19 58.81 2751794
20070612 58.62 58.77 57.82 58.07 3116494
20070613 57.76 58.42 56.99 58.42 3960655
20070614 58.55 58.55 57.67 57.79 3055234
20070615 58.13 58.48 57.63 57.89 4868935
20070618 57.79 58.16 57.49 58.05 5298571
20070619 57.70 58.49 57.70 58.33 3042574
20070620 58.69 58.72 57.05 57.09 3331312
20070621 56.94 57.51 56.81 57.42 3522034
20070622 57.50 57.50 55.54 56.06 5736375
20070625 55.93 56.95 55.55 56.81 4576623
20070626 56.86 57.99 56.81 57.46 4766223
20070627 57.32 57.63 56.32 56.99 2607322
20070628 57.20 57.65 56.78 57.06 2547900
20070629 58.62 58.63 55.97 56.45 2763127
20070702 56.58 56.63 55.94 56.28 1384371
20070703 56.28 56.95 55.83 56.84 945648
20070705 56.85 57.02 56.24 56.27 2178401
20070706 56.32 56.64 56.07 56.38 1855051
20070709 56.35 56.49 55.79 56.13 2222406
20070710 56.07 57.19 56.02 56.86 4800018
20070711 57.00 57.31 56.54 56.92 1540482
20070712 57.15 57.51 56.08 57.42 1823502
20070713 57.28 57.40 56.95 57.23 794336
20070716 57.00 57.40 56.60 57.10 1018752
20070717 57.30 57.79 56.48 56.59 1766837
20070718 56.66 58.52 56.58 57.61 2549432
20070719 58.03 61.60 57.73 59.56 6311299
20070720 59.71 60.36 58.78 59.21 2959567
20070723 59.22 60.14 58.72 59.08 2174011
20070724 58.51 59.26 57.90 58.04 2005853
20070725 58.37 59.29 57.92 59.11 2943945
20070726 59.11 59.11 56.17 58.31 2722695
20070727 58.32 58.52 56.34 56.67 2296939
20070730 56.67 58.23 56.39 58.20 1632474
20070731 58.00 58.89 56.90 56.93 2232004
20070801 58.77 60.72 57.31 59.54 4959702
20070802 61.01 63.08 60.72 62.64 4189052
20070803 62.44 63.98 62.23 62.26 3214204
20070806 62.31 64.63 62.27 64.63 3825271
20070807 64.79 64.79 63.26 63.51 4026918
20070808 64.15 64.29 63.35 64.08 3161928
20070809 63.77 64.36 61.47 62.22 3517236
20070810 60.72 62.22 59.77 60.96 3008881
20070813 61.09 61.53 59.09 59.38 3908993
20070814 59.71 60.19 58.24 58.41 2893304
20070815 58.50 58.95 57.69 57.80 3011051
20070816 57.73 57.95 56.30 57.49 3077870
20070817 58.72 58.82 57.25 57.70 2318987
20070820 57.93 59.20 57.72 59.13 2138626
20070821 58.98 59.35 58.75 58.88 1286603
20070822 59.68 60.70 59.21 60.45 1981626
20070823 60.76 60.78 58.62 59.11 2301746
20070824 59.21 59.62 58.21 58.91 1270485
20070827 58.45 59.16 58.34 58.44 1385251
20070828 58.08 58.65 57.15 57.24 1724142
20070829 57.64 58.78 56.90 58.69 1668442
20070830 58.13 59.29 58.13 58.74 2099044
20070831 59.20 59.40 58.34 58.83 968013
20070904 58.46 59.47 58.24 59.47 2390295
20070905 59.88 59.88 58.91 59.21 1015551
20070906 59.21 60.46 58.90 60.31 1393208
20070907 59.62 60.38 59.35 59.53 1025345
20070910 60.16 60.82 59.72 60.37 1546535
20070911 60.48 60.69 59.92 60.63 1404225
20070912 60.63 61.82 60.49 61.45 2201466
20070913 62.20 62.60 61.27 61.53 1223456
20070914 61.26 61.63 60.71 61.44 995965
20070917 61.34 61.64 60.94 61.06 940571
20070918 61.48 62.25 59.76 60.98 2239722
20070919 60.91 62.17 60.91 61.79 1759847
20070920 61.49 61.76 60.72 61.04 1651100
20070921 61.97 61.97 61.04 61.37 2288484
20070924 61.51 62.04 61.09 61.38 1024325
20070925 61.31 61.58 60.42 61.56 1394840
20070926 61.93 62.70 61.67 62.49 1403919
20070927 62.58 62.72 61.77 62.39 1525214
20070928 62.24 63.31 62.04 63.20 1819729
20071001 63.69 64.68 63.41 64.45 1631207
20071002 64.76 64.88 63.52 63.88 1379028
20071003 63.38 64.33 63.38 64.23 1166838
20071004 64.40 65.48 64.21 65.21 1183977
20071005 65.59 65.78 65.07 65.48 1281910
20071008 65.93 66.24 65.12 65.17 723995
20071009 65.41 66.71 65.19 66.67 1655384
20071010 66.67 67.07 66.17 66.43 1251102
20071011 67.04 67.23 65.18 65.31 1369030
20071012 65.68 65.68 65.16 65.48 1065742
20071015 65.78 65.78 64.48 64.68 1056867
20071016 64.52 64.82 64.05 64.11 1131337
20071017 64.66 64.87 63.93 64.31 1129909
20071018 64.16 64.35 63.48 63.90 986885
20071019 63.64 63.66 62.24 62.24 2014270
20071022 61.76 62.62 61.51 62.44 1500017
20071023 62.67 63.40 62.36 63.02 1307006
20071024 62.54 63.31 61.91 63.14 1213051
20071025 63.35 65.47 63.33 65.26 1799632
20071026 65.87 65.92 64.09 64.54 1065028
20071029 64.71 65.06 63.95 64.33 939041
20071030 64.19 64.74 63.88 64.35 711957
20071031 64.79 66.25 64.62 66.25 1651508
20071101 66.09 66.28 65.19 65.40 1520726
20071102 66.85 67.78 64.81 65.52 1097367
20071105 65.51 66.63 65.40 66.35 1637430
20071106 66.30 67.24 65.25 66.43 2445688
20071107 65.32 66.30 63.77 63.84 1811353
20071108 63.90 65.34 62.60 64.82 2746642
20071109 64.43 65.60 63.62 64.53 1851007
20071112 64.43 65.82 64.43 64.99 1152827
20071113 65.67 65.67 63.03 64.03 2635631
20071114 64.43 64.70 63.79 63.90 1223777
20071115 63.78 64.39 62.91 62.99 1559869
20071116 63.54 63.78 62.97 63.39 1694735
20071119 62.86 63.07 61.17 61.56 2201983
20071120 61.53 62.43 60.00 60.72 2580380
20071121 60.08 60.85 59.63 60.29 1957839
20071123 60.57 61.51 60.08 61.42 604294
20071126 61.30 63.32 60.97 62.19 2623398
20071127 62.65 63.57 61.45 63.46 1675876
20071128 63.76 64.67 63.28 64.43 1826746
20071129 64.35 64.74 63.66 64.72 1072296
20071130 65.36 65.88 64.19 65.76 3519543
20071203 65.63 66.21 64.50 65.18 1393301
20071204 64.74 66.15 64.47 64.86 1536016
20071205 65.17 66.85 64.94 66.85 1774655
20071206 66.83 66.95 65.18 66.92 1724297
20071207 67.08 67.29 66.15 67.15 1187283
20071210 67.47 67.69 65.59 66.45 1765888
20071211 66.42 66.59 64.80 64.93 1633265
20071212 66.29 66.29 63.42 63.81 2841955
20071213 63.63 64.45 63.40 64.09 1797489
20071214 63.89 64.25 63.38 63.76 1194011
20071217 63.36 63.83 61.21 61.26 2665703
20071218 61.82 64.04 61.82 62.17 2184959
20071219 62.63 62.63 61.51 62.18 1322352
20071220 62.66 62.76 61.84 62.51 986157
20071221 63.11 64.29 63.11 63.71 2169464
20071224 63.36 64.20 63.36 64.10 416115
20071226 63.94 64.42 63.47 64.34 469633
20071227 64.06 64.25 63.46 63.52 842831
20071228 63.66 64.94 63.28 63.72 766275
20071231 63.65 63.90 62.89 63.02 866889
20080102 62.91 63.51 61.73 62.14 1819100
20080103 62.37 62.60 61.32 61.51 1750903
20080104 61.30 61.51 60.73 60.89 2094131
20080107 61.14 61.51 60.65 61.36 2186590
20080108 61.79 64.50 61.36 62.89 2736449
20080109 62.84 64.90 62.84 64.87 2737672
20080110 64.89 67.09 64.21 66.15 2563662
20080111 65.77 66.84 65.76 66.36 2305247
20080114 66.77 69.06 66.24 66.36 1747233
20080115 65.71 65.92 64.16 65.59 2619729
20080116 65.16 67.72 65.16 67.38 3326981
20080117 67.44 68.00 66.30 66.61 3630963
20080118 67.11 67.61 65.76 66.64 3726174
20080122 63.55 65.10 62.75 64.36 5046996
20080123 62.61 63.90 61.29 63.77 3379275
20080124 63.87 64.41 62.39 62.90 2971927
20080125 63.38 63.75 62.39 62.57 2466616
20080128 63.04 63.14 61.74 63.00 2616976
20080129 62.89 64.84 62.89 63.80 2497911
20080130 61.18 65.73 59.84 63.15 5754962
20080131 64.21 66.66 62.78 65.80 5323353
20080201 65.99 66.71 64.80 66.35 2242860
20080204 66.04 67.81 65.55 67.33 2503008
20080205 66.19 66.47 65.01 65.17 2026138
20080206 65.74 65.89 64.88 65.45 1952946
20080207 65.30 66.03 64.63 66.03 2219822
20080208 65.55 66.02 60.93 62.10 16635107
20080211 63.96 63.96 61.84 63.16 3351446
20080212 63.42 64.39 63.12 63.59 2317378
20080213 64.00 64.44 62.84 63.70 1408830
20080214 64.08 64.08 62.51 62.64 2019075
20080215 62.53 62.76 62.03 62.72 1000676
20080219 63.53 63.64 62.53 62.65 1353316
20080220 62.23 62.46 60.23 61.67 2362140
20080221 62.00 62.40 60.71 60.81 1325508
20080222 61.09 61.32 60.07 61.31 1315831
20080225 61.50 62.44 61.41 62.27 1246566
20080226 62.07 62.65 61.48 62.27 1086748
20080227 61.63 62.78 61.18 61.21 1576186
20080228 60.89 61.10 59.01 59.80 2250603
20080229 59.26 59.53 58.12 58.15 2741468
20080303 57.97 58.57 57.57 57.59 2086506
20080304 56.89 57.47 55.48 56.33 4703297
20080305 56.58 56.74 55.10 56.01 3331952
20080306 55.82 56.48 55.09 55.14 2242556
20080307 54.82 55.15 54.00 54.07 1815762
20080310 54.02 54.43 52.53 53.61 3092886
20080311 54.70 56.01 53.56 54.75 2503217
20080312 54.80 56.18 54.80 55.53 2474798
20080313 54.90 56.26 54.09 55.64 2715799
20080314 55.70 56.17 54.08 54.72 2105452
20080317 54.01 55.20 53.99 54.60 2530312
20080318 55.96 56.24 54.38 54.99 4578009
20080319 55.14 56.11 54.80 55.06 3956967
20080320 55.51 55.51 54.45 55.28 3264215
20080324 55.40 56.74 54.94 56.51 2187144
20080325 56.42 56.74 55.51 55.76 2844856
20080326 55.75 56.05 55.15 55.76 1378170
20080327 55.77 56.40 55.72 55.99 1921798
20080328 56.46 56.65 55.16 55.30 1202359
20080331 55.40 55.67 54.12 55.36 1593095
20080401 55.91 58.59 55.61 58.46 3457546
20080402 58.05 58.48 57.26 57.42 2616282
20080403 57.42 57.56 56.88 57.26 1507023
20080404 57.43 59.05 57.39 58.38 3846652
20080407 59.09 59.19 58.21 58.82 2183375
20080408 58.52 59.14 57.65 58.56 1908556
20080409 58.13 58.15 56.90 57.19 1837152
20080410 57.29 57.61 56.87 56.90 2402783
20080411 56.55 56.70 54.51 54.68 2984303
20080414 54.84 55.00 54.27 54.59 1537887
20080415 54.66 55.37 54.01 54.29 2119815
20080416 54.64 55.48 54.46 55.44 1549804
20080417 55.38 55.64 53.95 54.47 1673055
20080418 55.26 55.75 54.78 55.16 2735560
20080421 54.97 55.21 52.64 52.97 4344138
20080422 52.86 53.27 51.31 51.90 5444840
20080423 52.20 55.14 51.82 54.64 5000118
20080424 54.64 55.06 53.55 54.42 1745478
20080425 54.42 55.44 54.00 54.45 1786018
20080428 54.70 55.06 54.43 54.43 1976803
20080429 54.00 56.19 53.75 55.81 2237973
20080430 55.74 56.20 55.22 55.34 2004203
20080501 54.80 56.51 54.39 56.51 1750164
20080502 54.63 55.42 53.33 53.51 4034075
20080505 53.79 53.84 52.74 53.29 3189857
20080506 52.79 53.33 51.90 53.33 4229953
20080507 55.49 55.86 50.07 51.59 8449107
20080508 52.59 52.69 51.61 52.22 4626597
20080509 52.20 52.27 51.18 51.90 2337999
20080512 52.28 52.28 51.69 51.82 1621107
20080513 52.04 52.04 50.93 51.12 2404820
20080514 51.10 51.75 50.54 51.34 2454731
20080515 51.05 52.60 51.05 52.36 3349166
20080516 52.50 53.46 52.50 53.12 2766729
20080519 53.25 54.29 53.25 54.14 2262012
20080520 53.99 54.16 52.90 53.37 1718179
20080521 53.77 54.35 52.85 53.00 1555401
20080522 52.87 53.76 52.36 53.49 1318895
20080523 53.34 53.44 52.64 52.93 1615240
20080527 53.35 54.13 52.83 54.00 1937534
20080528 54.10 54.60 53.10 54.20 2002868
20080529 54.25 55.79 54.25 55.25 2117254
20080530 55.31 57.45 55.27 56.62 5362795
20080602 56.51 56.99 55.51 55.81 2740778
20080603 55.89 56.98 55.79 56.61 3132580
20080604 56.50 57.96 56.29 57.21 3110700
20080605 57.80 58.86 57.48 58.28 3318609
20080606 58.12 58.14 56.42 56.42 2278045
20080609 56.46 57.53 55.98 56.54 1879527
20080610 56.32 56.42 55.42 55.94 2038385
20080611 55.57 55.91 54.75 55.18 2467026
20080612 55.36 56.01 55.16 55.57 1676401
20080613 55.82 56.70 55.61 56.18 1761987
20080616 55.91 56.24 54.97 55.47 2063013
20080617 55.82 56.01 54.49 54.73 2531037
20080618 54.74 54.86 54.02 54.13 1943131
20080619 54.01 54.94 53.68 54.73 1657269
20080620 54.68 54.81 53.35 53.56 2430288
20080623 53.68 54.00 51.75 52.03 4193496
20080624 51.94 52.06 51.34 51.78 2566757
20080625 51.87 52.80 51.77 52.38 2607260
20080626 51.91 52.01 50.65 50.68 1667853
20080627 50.85 51.23 50.11 50.68 3364607
20080630 50.86 51.68 50.70 51.15 3106018
20080701 50.39 51.49 50.10 51.40 3094417
20080702 51.46 52.62 51.27 51.53 3275460
20080703 52.13 52.13 50.74 50.98 1277578
20080707 50.89 51.31 50.11 50.28 2555868
20080708 50.34 51.41 49.34 51.38 4239597
20080709 51.39 53.19 51.19 51.92 2408917
20080710 51.82 52.53 50.81 51.34 1904867
20080711 50.59 51.40 50.44 50.87 2153788
20080714 51.15 51.48 50.60 51.06 1502075
20080715 50.68 51.18 49.95 50.27 3245439
20080716 50.23 50.90 49.57 50.51 2858319
20080717 50.53 52.28 50.00 51.86 2815678
20080718 51.03 51.69 50.62 51.45 3022163
20080721 51.39 52.07 50.20 50.78 1853780
20080722 50.53 51.20 50.19 51.13 1873320
20080723 51.39 52.22 51.13 52.16 1508690
20080724 50.76 52.28 50.61 51.53 1772876
20080725 51.93 52.95 51.87 52.72 1748961
20080728 52.70 52.77 51.01 51.01 1471443
20080729 50.89 52.34 50.80 52.18 2143103
20080730 51.83 52.83 49.29 50.85 5508219
20080731 50.66 51.44 50.51 51.03 2196632
20080801 50.80 51.77 49.14 49.77 1948525
20080804 49.83 50.67 49.74 50.28 2640945
20080805 50.70 51.85 50.70 51.80 2539789
20080806 51.67 54.48 51.46 54.14 3597348
20080807 54.05 54.30 52.72 52.87 3012597
20080808 52.90 56.30 52.90 56.03 3211042
20080811 56.27 56.48 55.16 56.40 2508445
20080812 55.98 56.41 54.82 54.99 1878306
20080813 55.00 55.48 54.75 55.18 1947394
20080814 55.19 56.68 54.45 56.53 2410527
20080815 56.92 57.59 56.44 56.55 1970068
20080818 56.77 57.05 55.95 56.19 1820401
20080819 55.92 55.97 55.08 55.54 1500021
20080820 55.46 55.97 54.58 55.25 1478771
20080821 54.60 55.47 54.40 55.40 1569974
20080822 55.49 56.39 55.39 56.23 1434644
20080825 56.08 56.08 54.93 55.24 1153206
20080826 55.25 55.80 54.74 54.97 1694222
20080827 54.96 55.38 54.26 55.25 1483550
20080828 55.34 56.28 55.09 56.20 1430882
20080829 55.90 56.19 54.85 54.95 1707338
20080902 55.80 56.43 53.97 54.44 4052284
20080903 54.30 55.15 54.16 54.86 2502442
20080904 54.54 55.22 54.22 54.70 1781053
20080905 54.52 54.52 53.40 53.58 2481802
20080908 54.73 55.39 53.92 55.02 1629759
20080909 55.69 55.69 54.07 54.07 1739467
20080910 54.19 54.70 53.47 53.68 1664126
20080911 56.10 60.70 56.06 59.53 12837875
20080912 58.78 60.23 58.53 58.76 4740934
20080915 57.71 58.80 57.12 57.58 3014582
20080916 56.78 58.75 56.77 58.17 3036646
20080917 56.94 57.71 54.98 55.80 3324388
20080918 56.62 57.54 55.55 56.07 4176938
20080919 57.65 58.48 54.59 57.71 3981416
20080922 57.57 58.51 57.00 57.00 2367315
20080923 57.67 58.63 56.27 56.41 1773834
20080924 56.47 56.47 54.40 55.05 2695117
20080925 55.32 56.89 55.18 56.43 1926652
20080926 56.43 56.82 54.09 54.38 3267755
20080929 53.78 53.85 50.28 50.28 4170940
20080930 51.07 54.08 50.05 50.65 4230420
20081001 50.33 51.91 50.15 51.13 2744735
20081002 51.12 51.22 47.82 48.16 3315542
20081003 48.92 49.09 45.88 45.88 4653086
20081006 45.10 45.13 40.25 42.45 5936843
20081007 42.83 45.29 42.36 42.80 4032457
20081008 41.98 44.88 41.75 43.64 3974807
20081009 43.24 44.98 40.28 40.86 4470680
20081010 39.03 41.00 35.68 39.14 5412806
20081013 40.19 43.67 39.38 43.66 2757241
20081014 45.50 47.49 43.25 44.36 4082075
20081015 43.57 44.87 39.76 39.79 2983978
20081016 39.25 40.90 37.87 40.08 3930782
20081017 39.33 41.80 38.68 39.79 3110666
20081020 40.08 41.61 39.52 41.61 2757444
20081021 40.92 42.09 40.13 40.53 2395987
20081022 39.45 39.83 36.48 37.60 3404712
20081023 37.69 37.69 32.70 34.87 7051208
20081024 32.63 35.24 30.50 34.60 4410996
20081027 33.96 34.77 32.81 32.81 2789371
20081028 33.72 34.57 32.09 34.37 3795146
20081029 34.37 36.64 31.88 34.48 7775952
20081030 36.04 39.02 35.58 38.64 4755778
20081031 38.65 39.34 38.14 39.02 3652292
20081103 39.00 39.31 38.15 38.85 1926754
20081104 40.02 40.35 39.46 39.96 2321967
20081105 39.56 40.03 38.11 38.19 2377686
20081106 37.75 38.91 37.22 38.07 3037914
20081107 38.39 39.98 38.10 39.62 2452103
20081110 40.34 40.37 37.58 38.22 2202709
20081111 37.90 38.35 36.24 37.56 2230126
20081112 36.96 37.19 35.14 35.33 2097610
20081113 35.15 38.41 35.15 38.40 3104426
20081114 35.50 37.67 34.42 35.12 4878413
20081117 34.84 36.58 34.47 35.33 2518411
20081118 34.53 36.12 33.24 34.82 3427034
20081119 34.58 36.23 33.45 33.59 3810365
20081120 33.40 33.65 28.76 29.20 4774127
20081121 29.78 31.32 28.51 31.09 5907569
20081124 31.66 33.58 31.51 32.61 3581788
20081125 33.34 34.47 33.16 33.99 3623218
20081126 33.43 36.60 32.62 36.27 3398297
20081128 36.17 37.19 35.40 37.11 1501644
20081201 36.12 37.26 32.78 32.90 3458208
20081202 33.48 34.28 32.59 34.28 2084815
20081203 33.43 35.92 31.68 35.65 2554764
20081204 36.34 37.42 35.25 35.87 3304774
20081205 35.45 38.23 34.26 37.95 2921950
20081208 39.61 40.15 38.52 38.73 3303555
20081209 38.90 39.46 37.34 37.77 2621581
20081210 38.44 38.44 36.82 37.21 2366602
20081211 36.83 37.42 35.13 35.24 3838493
20081212 34.47 35.15 32.95 33.92 4568397
20081215 34.48 34.67 32.56 33.56 3286496
20081216 33.86 35.88 33.86 35.82 2511202
20081217 34.93 36.69 34.72 36.33 2457078
20081218 36.81 37.42 34.95 35.33 3909067
20081219 35.53 36.48 35.20 35.88 2827818
20081222 36.10 36.63 35.64 36.30 2158740
20081223 36.20 36.62 35.50 35.61 1506112
20081224 35.65 36.19 35.32 35.89 386784
20081226 36.17 36.80 36.08 36.61 1052918
20081229 37.00 37.46 36.31 37.41 1790945
20081230 37.81 38.63 37.49 38.56 1874922
20081231 39.07 40.10 38.69 39.71 2841831
20090102 39.82 41.18 39.39 40.86 1970882
20090105 40.46 40.65 39.59 40.56 2345075
20090106 40.75 41.32 39.88 40.37 1963063
20090107 39.85 40.27 39.28 39.73 2528667
20090108 39.56 40.07 39.15 39.94 1647157
20090109 40.08 40.18 38.56 39.67 2801112
20090112 39.66 39.80 38.26 38.56 1877562
20090113 38.41 39.19 38.32 38.98 1820697
20090114 38.32 40.83 38.17 40.39 3914753
20090115 40.49 40.88 39.10 40.51 2317454
20090116 41.05 41.27 39.39 40.05 2503789
20090120 39.98 40.32 37.87 37.96 3068987
20090121 38.46 38.68 37.28 38.17 3798992
20090122 37.57 38.91 37.05 38.40 2841831
20090123 37.58 37.99 36.74 37.16 4388358
20090126 37.37 37.63 36.57 37.02 2421436
20090127 37.37 38.49 37.25 37.90 2256832
20090128 38.64 39.16 38.10 39.05 2001650
20090129 38.99 39.47 37.95 38.03 3186677
20090130 38.12 38.35 37.05 37.54 5325007
20090202 37.12 38.87 36.69 38.57 2609903
20090203 38.31 39.58 37.53 39.19 3728622
20090204 39.29 40.69 38.85 39.67 4527576
20090205 38.87 39.51 38.52 39.35 2544001
20090206 39.53 40.87 39.41 40.63 3268726
20090209 40.66 41.20 39.69 40.74 1873907
20090210 40.25 41.15 40.10 40.39 3071018
20090211 40.42 42.12 40.26 41.66 3492632
20090212 41.09 42.09 40.56 42.03 3225671
20090213 41.89 43.58 41.56 43.02 3515987
20090217 41.57 42.43 40.96 41.09 3052537
20090218 41.32 41.69 40.38 40.66 2089822
20090219 40.98 41.36 39.91 40.08 2632334
20090220 39.49 40.14 39.22 39.60 3821113
20090223 39.91 39.93 39.04 39.18 2999790
20090224 39.39 40.12 39.24 39.92 2809114
20090225 38.66 40.06 38.26 39.23 2928084
20090226 39.56 40.40 38.95 38.95 3143303
20090227 38.16 38.86 37.86 38.20 3985317
20090302 37.49 37.71 36.19 36.30 3521713
20090303 36.70 37.31 34.91 35.38 4897009
20090304 35.82 37.33 35.62 36.65 4134409
20090305 35.98 36.18 35.08 35.38 2651909
20090306 35.63 36.14 35.08 36.01 3008106
20090309 35.80 37.58 35.80 36.55 2533548
20090310 37.04 38.46 36.99 38.37 2819358
20090311 38.47 39.19 37.96 38.03 2578478
20090312 38.03 39.66 37.94 39.46 2839744
20090313 39.55 41.09 39.49 40.74 2600893
20090316 40.86 41.48 40.03 40.07 2220049
20090317 39.87 41.39 39.71 41.39 1784336
20090318 41.31 41.38 40.28 40.57 3595244
20090319 40.58 41.08 39.44 39.59 1761718
20090320 38.61 39.93 38.47 38.99 3681454
20090323 39.78 42.56 38.98 42.56 3656504
20090324 42.64 49.54 42.36 48.26 16013786
20090325 48.07 48.07 46.32 47.39 7319093
20090326 47.69 50.18 46.90 48.79 4443445
20090327 48.22 49.30 46.23 46.35 4398718
20090330 45.57 47.97 44.35 47.68 3820708
20090331 47.28 47.70 46.36 47.09 2982446
20090401 46.36 47.68 46.21 47.34 2458698
20090402 48.01 48.38 47.27 48.01 2267110
20090403 48.20 48.31 46.68 47.90 1637577
20090406 47.58 48.20 46.59 47.03 2480402
20090407 46.67 47.69 46.25 46.58 1620335
20090408 46.79 47.02 46.40 46.79 2004424
20090409 46.89 47.57 46.59 46.80 1955639
20090413 46.40 47.36 45.92 46.09 2117612
20090414 46.08 46.23 45.04 45.52 2285771
20090415 45.49 46.75 45.28 46.45 1851072
20090416 46.60 48.86 46.54 48.46 2096617
20090417 47.96 49.30 46.46 48.80 2329180
20090420 46.98 47.61 46.17 46.19 2261633
20090421 46.10 46.92 45.20 45.46 2352508
20090422 45.53 46.75 44.62 45.95 2473505
20090423 46.13 47.06 45.21 46.15 2506164
20090424 46.08 47.40 46.08 46.42 1684028
20090427 45.64 47.58 45.53 46.54 1533922
20090428 46.46 46.75 45.80 45.93 1597109
20090429 46.32 47.44 45.63 46.62 1872574
20090430 46.34 47.19 43.64 46.01 9284874
20090501 45.35 45.41 42.86 43.18 4363321
20090504 43.64 46.55 43.64 45.95 3976189
20090505 46.06 46.64 45.30 46.44 2148140
20090506 47.08 47.70 45.95 46.32 2268124
20090507 46.59 47.67 46.17 47.36 2529288
20090508 47.82 48.47 46.90 48.13 2303723
20090511 47.41 47.67 46.56 47.54 1853912
20090512 47.68 48.05 46.67 47.23 1591226
20090513 46.92 47.80 46.69 46.78 1906956
20090514 46.90 47.31 45.71 45.86 1881036
20090515 45.89 45.89 44.59 44.85 1988127
20090518 45.24 46.15 44.57 45.91 1837774
20090519 45.77 45.88 45.05 45.15 1650035
20090520 45.37 45.37 44.17 44.28 1605254
20090521 43.76 43.87 42.93 43.22 1446086
20090522 43.23 43.74 43.15 43.18 1734330
20090526 43.15 44.23 43.13 43.88 3580210
20090527 43.84 43.97 43.01 43.10 2402004
20090528 43.39 43.47 42.52 42.73 2067053
20090529 42.45 43.56 42.45 43.56 2513047
20090601 43.94 44.71 43.44 43.61 2984167
20090602 44.33 46.04 44.08 45.63 3301692
20090603 45.37 45.48 44.17 44.44 3395612
20090604 44.62 44.92 43.77 44.68 2876062
20090605 44.93 45.28 44.30 45.04 2183668
20090608 44.42 44.84 43.78 44.34 1434536
20090609 44.67 44.87 43.72 43.88 1709711
20090610 43.94 44.81 43.11 43.60 1883468
20090611 43.76 45.03 43.69 43.91 1709711
20090612 43.79 45.68 43.72 45.68 2369380
20090615 45.05 45.12 43.83 44.09 1626631
20090616 44.12 44.45 43.01 43.04 1850743
20090617 42.99 44.28 42.98 43.98 2276879
20090618 44.37 45.50 44.31 45.19 1359055
20090619 45.58 46.69 45.23 45.88 2641212
20090622 45.58 45.67 44.92 44.92 1710724
20090623 45.11 45.25 44.42 44.75 1439906
20090624 44.67 45.63 44.53 45.48 1828048
20090625 45.12 47.17 44.90 46.40 2395418
20090626 46.16 46.16 45.52 45.56 3359341
20090629 45.86 47.33 45.40 47.18 2377992
20090630 46.96 47.43 46.53 46.96 2003223
20090701 47.08 47.38 46.73 46.83 1364729
20090702 46.48 46.67 45.97 46.16 3214357
20090706 45.93 47.05 45.83 46.97 1927540
20090707 46.78 47.23 46.02 46.13 1337576
20090708 46.10 46.14 45.21 45.50 2349016
20090709 45.72 45.78 44.91 45.46 1136768
20090710 45.13 45.29 44.44 44.77 1578202
20090713 44.73 45.41 44.20 45.30 1906770
20090714 45.09 45.63 44.78 45.36 1504647
20090715 45.74 45.97 45.12 45.87 2022372
20090716 45.68 46.86 45.64 46.74 1843549
20090717 46.00 47.21 44.83 47.18 2430778
20090720 47.95 49.34 47.91 49.26 2767451
20090721 49.67 49.75 48.52 49.29 1736154
20090722 49.13 50.26 48.89 49.87 1931796
20090723 49.74 51.32 49.57 51.22 2045472
20090724 51.06 52.00 50.56 52.00 1492489
20090727 52.18 52.23 50.81 51.80 1589043
20090728 51.44 52.07 51.06 51.79 1353179
20090729 51.70 52.04 51.17 51.66 2207173
20090730 52.29 53.24 51.63 51.90 1839800
20090731 51.92 53.59 51.21 52.74 2449319
20090803 54.09 54.98 53.38 54.83 2743541
20090804 54.19 55.03 53.73 54.88 2006871
20090805 54.78 54.95 54.27 54.57 2261580
20090806 54.76 54.84 53.75 53.88 1766549
20090807 54.46 54.85 53.94 54.45 1358346
20090810 54.47 54.47 53.99 54.44 1310930
20090811 54.22 54.57 53.95 54.25 949535
20090812 54.07 54.47 53.81 53.89 2121561
20090813 53.94 54.39 53.13 54.14 2123971
20090814 54.29 54.34 53.22 53.72 1688204
20090817 53.44 53.92 53.12 53.22 1481000
20090818 53.21 53.53 52.95 53.12 975591
20090819 52.99 53.72 52.99 53.48 1396276
20090820 53.62 55.20 53.27 54.90 1818175
20090821 55.04 55.56 54.34 54.76 2021330
20090824 55.15 55.79 54.92 55.26 1385647
20090825 55.20 55.79 55.07 55.17 1449722
20090826 55.18 55.48 54.87 55.23 971036
20090827 55.20 55.32 54.66 55.15 965266
20090828 55.24 55.25 53.85 54.43 1580300
20090831 54.05 55.25 53.80 55.24 1791249
20090901 54.69 55.32 54.10 54.41 1900672
20090902 54.33 54.36 53.50 53.83 2815428
20090903 53.70 54.02 52.77 53.30 2375410
20090904 53.23 54.41 53.11 54.26 1427554
20090908 54.25 54.64 53.84 54.57 1407714
20090909 54.75 55.96 54.75 55.50 2128627
20090910 55.80 56.71 55.32 55.98 2222360
20090911 55.98 55.98 55.11 55.71 1626356
20090914 55.71 56.36 55.34 56.23 1410042
20090915 56.04 56.68 55.97 56.39 1802283
20090916 56.52 58.13 56.31 57.84 2768156
20090917 57.79 57.79 56.81 57.48 3193497
20090918 57.41 57.47 56.46 56.74 2098361
20090921 56.53 57.11 56.24 56.65 1211340
20090922 56.50 57.26 56.50 57.05 1216199
20090923 57.04 57.34 56.38 56.41 990167
20090924 56.65 56.90 55.85 56.06 1037742
20090925 53.86 56.10 53.54 55.74 1342222
20090928 55.99 57.55 55.74 57.20 979438
20090929 57.19 57.46 56.25 56.31 1730920
20090930 56.51 56.51 55.24 56.07 2153832
20091001 56.11 56.20 55.23 55.27 1415812
20091002 54.73 55.12 53.59 54.30 2580792
20091005 54.56 55.60 53.93 55.19 1339692
20091006 55.59 56.07 55.07 55.23 1315499
20091007 55.19 55.56 54.62 55.53 1246566
20091008 55.77 56.29 55.39 55.63 1012234
20091009 55.68 56.17 55.61 56.06 706944
20091012 56.21 56.74 56.03 56.49 642262
20091013 56.31 56.31 55.73 56.02 1006565
20091014 56.46 57.03 56.05 56.93 1260029
20091015 56.93 58.24 56.75 58.16 2058277
20091016 57.83 58.14 57.10 57.22 1695694
20091019 57.21 58.02 57.12 57.85 1446482
20091020 57.61 58.24 56.26 56.43 2331681
20091021 56.25 57.18 56.09 56.46 1545783
20091022 56.46 56.98 55.44 56.80 1335035
20091023 56.94 56.94 55.53 56.04 1779710
20091026 56.21 56.99 55.40 55.44 1175811
20091027 55.47 56.21 55.04 55.61 1352041
20091028 55.26 55.30 52.77 52.90 3948725
20091029 54.04 54.32 52.68 54.26 4019277
20091030 54.04 56.11 54.04 55.57 4387123
20091102 55.49 56.74 55.41 56.69 3534114
20091103 55.99 56.50 55.13 55.68 2289775
20091104 56.14 57.77 55.66 57.12 3315168
20091105 56.94 58.70 56.94 58.50 2454264
20091106 57.98 58.82 57.81 58.58 1476786
20091109 58.76 59.23 56.90 59.20 1322453
20091110 58.94 59.73 58.26 59.61 1473550
20091111 59.88 60.17 58.77 59.39 1686137
20091112 59.31 59.57 58.66 58.80 1089941
20091113 58.57 59.25 58.51 58.96 939451
20091116 59.01 59.46 59.01 59.26 1563459
20091117 59.15 59.39 58.67 59.39 840641
20091118 59.41 59.57 58.48 59.37 1192493
20091119 57.65 58.37 57.39 57.99 2147620
20091120 57.48 58.16 57.48 57.96 1253680
20091123 57.95 58.48 56.38 57.94 1369380
20091124 58.18 58.67 57.61 58.42 1476584
20091125 58.62 58.73 58.01 58.66 945924
20091127 57.31 58.01 57.17 57.64 713412
20091130 57.85 57.85 56.78 57.48 1944539
20091201 58.00 58.46 57.87 58.24 1459694
20091202 57.94 58.53 57.55 57.96 1752280
20091203 58.19 58.88 57.67 58.09 1479112
20091204 58.67 58.70 58.00 58.50 1531399
20091207 58.61 59.33 58.33 58.73 1411756
20091208 58.39 58.53 57.74 58.03 1308294
20091209 58.18 58.70 57.74 58.67 1445232
20091210 59.11 60.26 58.63 59.91 1904793
20091211 60.01 60.15 59.45 59.68 1229205
20091214 60.14 61.25 59.98 61.02 1840066
20091215 60.96 61.14 60.37 61.05 1236791
20091216 61.07 61.19 60.17 60.24 1745504
20091217 59.79 60.62 59.17 59.66 1109663
20091218 59.73 60.16 59.03 59.96 2069139
20091221 60.40 61.29 60.40 60.81 1230925
20091222 61.10 61.80 60.10 61.56 1293528
20091223 61.40 62.04 61.40 61.90 1079322
20091224 62.12 62.26 61.72 61.94 622491
20091228 61.88 62.79 61.88 62.74 1228194
20091229 62.72 63.36 62.57 62.90 1411452
20091230 62.17 62.78 61.40 62.78 1307080
20091231 62.79 62.96 62.29 62.30 951992
20100104 62.85 63.02 61.90 62.61 1764720
20100105 62.82 62.95 61.92 62.14 1265918
20100106 61.97 62.40 61.54 61.76 2153385
20100107 61.53 61.70 60.33 60.43 2614666
20100108 60.17 60.35 59.37 59.79 2680808
20100111 59.88 59.99 59.38 59.96 1854528
20100112 59.66 59.80 59.19 59.44 1513296
20100113 59.65 59.81 58.26 59.20 2581594
20100114 59.18 59.75 58.85 59.51 1474156
20100115 59.69 60.17 59.28 59.37 2525464
20100119 59.49 61.10 59.23 61.05 2593427
20100120 60.77 61.28 59.83 60.51 2066509
20100121 60.62 60.69 59.02 59.08 1972453
20100122 58.82 59.39 58.02 58.05 2033033
20100125 58.27 58.49 57.52 57.80 1694228
20100126 57.54 57.93 57.10 57.49 1216664
20100127 57.32 58.44 57.00 58.33 1649425
20100128 58.19 58.54 57.01 57.01 1889521
20100129 57.24 57.36 56.37 56.85 2129921
20100201 57.04 57.42 56.74 57.37 1910052
20100202 57.37 57.81 55.45 56.32 5145591
20100203 56.00 56.59 55.44 56.13 3392805
20100204 54.73 58.69 54.63 56.75 7223528
20100205 56.51 57.70 56.35 57.38 4598446
20100208 57.26 58.00 56.78 57.52 2533555
20100209 57.99 58.68 57.62 58.09 2362736
20100210 58.14 58.23 57.13 57.82 1778373
20100211 57.75 59.19 57.47 59.00 1928459
20100212 58.56 58.80 57.80 58.78 1998242
20100216 59.15 59.28 58.61 59.18 1301012
20100217 59.47 59.47 58.98 59.12 1157645
20100218 58.84 59.03 58.45 59.00 1097721
20100219 58.84 59.12 58.37 58.91 1151582
20100222 58.90 58.90 58.00 58.51 1343377
20100223 58.35 58.58 57.49 57.62 1338931
20100224 57.86 58.26 57.64 58.21 958068
20100225 57.99 58.12 57.15 58.11 1259201
20100226 58.14 58.28 57.69 57.82 1351461
20100301 57.98 59.38 57.79 58.99 1806698
20100302 59.34 59.75 59.11 59.50 1731313
20100303 59.74 59.97 58.96 59.05 866718
20100304 59.17 59.58 59.05 59.47 1052854
20100305 60.40 61.50 60.31 61.45 2087418
20100308 61.40 61.40 60.69 60.90 1439881
20100309 60.64 60.97 60.36 60.71 1004046
20100310 61.95 62.13 61.26 61.46 2397040
20100311 61.24 61.46 60.51 61.46 1527594
20100312 61.47 61.70 60.38 61.66 1582060
20100315 61.50 62.20 61.30 62.19 1963630
20100316 62.28 62.39 61.75 62.31 1056593
20100317 62.26 63.16 62.22 63.15 1586911
20100318 63.07 63.08 62.23 63.03 1181998
20100319 63.33 64.19 62.91 63.33 2440391
20100322 63.22 64.02 63.10 63.69 1079431
20100323 63.75 63.84 63.33 63.72 1186848
20100324 63.39 63.68 63.23 63.43 1457969
20100325 63.84 64.37 63.33 63.39 2344897
20100326 63.48 63.66 63.33 63.45 1371368
20100329 63.57 64.12 63.47 63.75 1555585
20100330 63.65 64.27 63.54 64.22 1753443
20100331 63.95 65.11 63.67 64.64 2562057
20100401 64.87 65.18 64.34 64.57 1522137
20100405 64.66 64.85 64.40 64.49 1432403
20100406 64.24 64.46 63.75 63.81 2470201
20100407 63.41 63.44 62.17 62.49 3221619
20100408 62.56 63.03 62.34 62.89 2332872
20100409 62.95 63.08 62.45 62.67 1700392
20100412 62.79 63.10 62.42 62.51 1227067
20100413 62.53 62.56 61.93 62.08 1953525
20100414 61.98 62.26 61.48 61.88 2033861
20100415 61.69 62.03 61.40 61.71 2007285
20100416 61.54 61.89 60.77 61.07 2411187
20100419 61.96 62.92 61.78 62.54 2367634
20100420 62.77 63.98 62.44 63.77 2629357
20100421 63.84 63.84 61.63 61.90 2432711
20100422 61.79 61.85 60.73 61.35 2254860
20100423 61.20 61.80 60.79 61.75 1551038
20100426 61.79 62.20 61.15 61.16 1464336
20100427 60.85 61.83 59.73 59.78 2140773
20100428 60.08 60.78 60.08 60.32 1598229
20100429 60.58 61.66 60.58 61.34 1629656
20100430 61.48 63.84 61.28 63.03 4828235
20100503 63.24 63.62 62.90 63.29 1929172
20100504 62.73 63.00 61.88 62.06 1479392
20100505 61.85 62.45 61.57 62.17 1542448
20100506 62.15 62.36 57.84 60.25 2717171
20100507 60.36 60.36 57.62 58.69 3478593
20100510 60.52 62.33 60.51 62.30 3095406
20100511 61.65 62.30 61.39 61.67 2044573
20100512 61.75 62.71 61.49 62.65 1417347
20100513 62.51 62.81 61.77 61.97 1491821
20100514 61.68 61.75 60.08 60.47 2079289
20100517 60.63 61.07 59.65 60.84 1829791
20100518 61.28 62.20 60.72 60.81 1890171
20100519 60.51 60.96 59.63 60.33 1999826
20100520 59.13 59.82 57.75 57.84 2867568
20100521 57.44 58.04 56.60 57.49 3802556
20100524 57.17 57.68 57.03 57.11 3438153
20100525 55.88 57.59 55.72 57.55 3259536
20100526 57.60 59.12 57.38 57.72 2731560
20100527 58.70 59.08 58.27 59.07 1664603
20100528 58.92 60.58 58.65 59.61 2928453
20100601 59.00 59.44 58.05 58.09 1859476
20100602 58.30 59.30 57.77 59.29 2732570
20100603 59.67 60.75 59.48 60.65 2178645
20100604 59.53 59.59 57.80 58.00 2728834
20100607 58.17 58.34 57.44 57.48 1756183
20100608 57.12 57.85 57.03 57.61 3513881
20100609 58.05 58.29 56.95 57.12 2114326
20100610 57.94 58.90 57.66 58.60 1604020
20100611 58.30 59.33 58.30 59.27 1648952
20100614 59.41 60.17 59.14 59.47 1913899
20100615 59.82 61.16 59.76 61.14 2434403
20100616 60.70 61.09 60.58 60.74 2021635
20100617 61.16 61.18 60.07 60.86 1973270
20100618 61.02 61.09 60.57 60.68 1595337
20100621 61.20 61.40 60.57 60.90 1426110
20100622 61.13 61.58 59.85 59.96 2010024
20100623 59.85 59.85 58.79 59.24 1735989
20100624 59.03 59.30 58.59 58.84 1992152
20100625 58.79 59.37 58.39 59.24 1729628
20100628 59.21 59.46 58.67 58.90 1129559
20100629 58.11 58.55 57.07 57.34 2760943
20100630 57.26 58.19 56.77 57.70 2905836
20100701 57.76 57.76 56.90 57.54 2830814
20100702 58.94 64.27 58.93 61.69 11882029
20100706 61.69 63.31 60.28 61.23 5543695
20100707 61.46 63.13 60.86 63.11 3101012
20100708 63.59 64.67 62.67 63.96 3412204
20100709 64.28 65.12 63.96 64.86 2257301
20100712 64.58 65.16 64.33 65.00 1586653
20100713 65.39 66.31 65.08 65.08 2827583
20100714 64.83 65.00 64.10 64.49 2619483
20100715 64.49 65.05 63.78 64.91 1706708
20100716 64.78 65.06 63.12 63.38 2096354
20100719 63.02 63.60 62.48 63.10 1437520
20100720 62.36 63.22 62.00 63.16 1640572
20100721 63.61 63.61 61.65 62.01 1989022
20100722 62.63 63.03 61.71 61.96 2370388
20100723 61.73 63.19 57.19 60.48 7803015
20100726 60.37 61.79 60.18 60.93 1886032
20100727 60.99 61.15 60.30 60.46 2010528
20100728 60.31 60.70 60.27 60.37 2007802
20100729 60.74 61.22 59.67 59.94 2635840
20100730 59.69 60.82 58.95 60.47 2157845
20100802 64.55 65.55 61.90 64.10 5711003
20100803 64.00 64.00 62.70 62.87 2762457
20100804 62.83 63.25 62.20 63.11 1524052
20100805 63.32 63.58 62.65 63.40 960130
20100806 63.00 64.16 62.39 64.14 1518498
20100809 64.23 64.38 63.69 63.94 1413792
20100810 63.37 63.75 62.79 63.59 1243454
20100811 62.67 63.00 62.15 62.41 1530716
20100812 61.81 63.05 61.75 62.83 1557069
20100813 62.45 63.37 62.45 63.10 1200604
20100816 62.57 62.72 61.50 62.41 1512055
20100817 62.98 63.56 62.50 63.37 1010727
20100818 63.34 63.98 62.79 63.34 879871
20100819 62.87 62.88 62.10 62.50 1502773
20100820 62.25 62.72 62.10 62.40 1845500
20100823 62.65 63.65 62.48 63.28 1831577
20100824 62.91 62.94 62.35 62.55 1937412
20100825 62.67 63.93 62.23 62.80 2572925
20100826 62.87 63.20 62.37 62.66 1972522
20100827 63.07 63.23 61.74 62.61 1381300
20100830 62.56 62.84 61.41 61.46 1720294
20100831 61.30 62.01 60.85 60.88 2442069
20100901 62.18 62.73 61.80 62.72 2427642
20100902 62.71 63.20 62.48 63.11 1176895
20100903 63.43 63.77 62.86 63.31 1377063
20100907 63.01 63.47 62.79 63.02 1270421
20100908 63.28 64.16 62.96 63.52 1609112
20100909 64.19 64.80 64.00 64.56 1850747
20100910 64.57 65.35 64.44 65.22 1803025
20100913 65.51 65.58 64.88 65.20 1244492
20100914 65.13 65.58 64.92 65.30 1178610
20100915 65.05 65.88 64.86 65.56 1230972
20100916 65.38 65.40 63.79 64.10 2757354
20100917 64.41 64.92 64.15 64.63 2137580
20100920 64.85 65.75 64.63 65.71 1411870
20100921 65.72 65.78 64.90 65.39 1714644
20100922 65.33 65.38 64.62 65.01 1499444
20100923 64.65 65.11 64.25 64.36 1025659
20100924 65.08 66.08 64.91 65.77 1238640
20100927 65.91 66.04 65.31 65.59 1327929
20100928 65.61 66.27 65.57 66.21 1784058
20100929 66.06 66.27 65.66 66.12 1407936
20100930 66.41 66.93 65.39 65.94 1889287
20101001 66.27 66.33 65.07 65.66 1362434
20101004 65.45 65.62 64.38 64.58 1356077
20101005 65.13 66.15 64.94 66.03 1674591
20101006 65.81 66.34 65.59 65.82 1259424
20101007 66.15 66.26 65.67 66.14 946359
20101008 66.35 66.92 66.04 66.73 1729375
20101011 66.68 67.36 66.41 67.30 1314611
20101012 67.04 67.46 66.47 66.94 2328870
20101013 67.28 68.09 66.84 67.90 1877785
20101014 68.12 68.33 67.39 67.66 1382713
20101015 67.90 68.48 67.57 68.25 1853269
20101018 71.33 72.34 70.51 71.97 8524593
20101019 71.27 71.41 70.47 71.10 2643045
20101020 71.33 72.09 71.02 71.55 1696686
20101021 71.73 71.98 70.44 71.04 1720799
20101022 71.18 71.26 70.53 71.20 1002555
20101025 71.42 71.42 70.54 71.17 1692045
20101026 71.17 71.46 70.74 71.36 1294837
20101027 70.87 71.65 70.82 71.53 2086933
20101028 71.91 72.36 71.43 72.20 1492785
20101029 71.87 72.00 70.90 71.77 3101292
20101101 72.00 73.84 71.83 73.20 2810826
20101102 74.02 74.28 73.78 73.87 2308490
20101103 72.38 73.10 71.36 72.39 5139192
20101104 72.76 73.05 72.25 72.89 3238605
20101105 72.70 72.94 70.14 70.24 4165290
20101108 70.02 70.33 68.91 68.91 3433927
20101109 68.90 69.49 68.28 68.42 3649178
20101110 68.60 69.34 68.42 69.01 2168536
20101111 68.61 69.35 68.22 68.63 2182953
20101112 68.51 69.03 67.77 68.05 1900456
20101115 68.41 69.45 68.06 69.04 2682516
20101116 68.05 68.65 67.69 68.04 3108884
20101117 67.90 68.35 67.34 67.38 2510921
20101118 67.96 68.54 67.83 68.28 1958326
20101119 68.23 68.52 67.64 67.88 2181038
20101122 67.96 68.06 67.17 67.69 1471971
20101123 67.33 67.67 66.60 66.66 2368462
20101124 66.94 67.92 66.94 67.55 2364933
20101126 67.05 67.48 66.72 67.23 637989
20101129 66.87 66.92 65.77 66.73 1819094
20101130 66.11 66.40 65.57 65.73 2275405
20101201 66.67 66.85 65.79 65.92 2484405
20101202 66.11 67.76 66.02 67.72 2318153
20101203 67.37 68.36 67.34 68.24 2652270
20101206 68.66 68.80 67.94 68.14 2399817
20101207 68.79 68.90 67.95 67.97 2417561
20101208 68.11 68.25 67.47 67.89 2084452
20101209 68.33 68.64 68.00 68.43 2522112
20101210 68.45 68.83 68.13 68.71 1881602
20101213 69.00 69.35 68.59 68.74 2322085
20101214 68.73 70.28 68.73 70.01 2266936
20101215 69.88 70.71 69.65 69.67 2115807
20101216 69.87 70.32 69.43 70.26 1114464
20101217 70.15 70.66 69.36 70.27 2012366
20101220 70.42 70.55 69.23 69.89 1127873
20101221 70.04 70.04 69.32 69.32 1401195
20101222 69.47 70.41 69.45 70.34 1092485
20101223 69.76 70.00 68.81 68.87 1189171
20101227 68.52 69.03 68.23 68.90 666319
20101228 68.99 68.99 68.26 68.45 575682
20101229 68.50 68.98 68.34 68.75 881368
20101230 68.60 68.82 68.03 68.16 1012837
20101231 68.22 68.62 67.96 68.11 1056190
20110103 68.83 70.15 68.83 69.77 1949656
20110104 69.14 69.98 69.14 69.53 1297149
20110105 69.33 69.78 68.84 69.69 1468342
20110106 69.65 70.22 69.59 69.98 1262266
20110107 69.99 70.11 68.73 68.99 1458663
20110110 68.59 69.06 67.77 68.75 1323362
20110111 68.83 70.00 68.61 69.57 1865774
20110112 70.02 70.37 69.73 70.36 1525103
20110113 70.20 70.52 70.05 70.25 1820808
20110114 70.03 70.46 69.74 70.46 1378410
20110118 70.78 72.11 70.74 72.04 2391348
20110119 71.92 72.06 70.84 71.08 2023557
20110120 70.64 71.04 70.19 70.98 1605356
20110121 71.09 71.38 70.61 70.78 1731683
20110124 70.75 71.16 70.59 70.97 1195220
20110125 70.94 71.49 70.56 71.49 1393231
20110126 71.71 72.17 68.91 70.14 6139632
20110127 69.93 70.45 69.42 69.50 1878679
20110128 69.50 69.78 68.20 68.52 1818489
20110131 68.19 70.06 68.19 70.04 2384392
20110201 70.24 70.86 70.03 70.74 1628746
20110202 69.61 71.07 69.43 70.21 2992638
20110203 70.88 71.68 69.93 70.84 2784042
20110204 70.72 71.05 70.00 71.03 1735212
20110207 70.94 71.41 70.71 70.96 1077160
20110208 71.01 71.41 70.82 71.20 979869
20110209 70.97 72.41 70.97 72.31 1495765
20110210 71.92 72.51 71.85 72.28 1518550
20110211 71.83 73.56 71.59 73.31 2137988
20110214 73.21 73.63 73.09 73.47 1360868
20110215 73.16 73.34 72.74 72.96 1118396
20110216 73.09 74.34 73.09 74.21 1929389
20110217 73.87 75.43 73.82 75.02 2478686
20110218 75.40 75.43 74.26 74.46 2379950
20110222 73.65 74.00 72.17 73.26 1941782
20110223 73.03 73.45 72.75 72.85 1737861
20110224 72.63 72.81 71.78 72.46 1664514
20110225 72.48 74.05 72.47 73.95 1308156
20110228 74.16 74.29 73.13 73.62 2051903
20110301 73.97 74.02 72.22 72.36 1932110
20110302 71.99 72.35 70.42 71.48 4511346
20110303 71.44 72.67 70.35 72.48 2248973
20110304 72.37 72.72 71.10 71.66 1757004
20110307 71.89 71.91 70.54 71.31 1647688
20110308 71.62 71.70 70.50 71.52 3988043
20110309 71.21 71.64 70.75 71.42 1782091
20110310 70.64 71.06 70.27 70.75 2208370
20110311 70.53 71.17 69.96 70.96 2185197
20110314 70.37 70.76 70.18 70.61 2254212
20110315 69.14 69.56 67.63 69.05 4028948
20110316 68.86 69.22 68.04 68.39 2471029
20110317 69.38 70.14 69.04 69.61 2997858
20110318 70.54 70.81 69.44 69.73 2693287
20110321 70.40 70.59 69.24 69.42 2880986
20110322 69.32 69.83 68.46 68.74 3460912
20110323 68.54 68.77 67.52 68.10 3708961
20110324 68.28 69.45 68.16 69.27 1654741
20110325 69.28 69.99 68.97 69.33 1708139
20110328 69.34 69.68 69.23 69.33 1182822
20110329 69.27 70.11 68.94 70.06 1409613
20110330 70.56 71.11 70.42 70.58 1519331
20110331 70.32 70.87 70.21 70.49 1842038
20110401 71.31 72.02 71.21 71.91 2410377
20110404 72.00 72.35 71.83 72.30 1467746
20110405 72.07 73.13 71.81 72.92 2123638
20110406 73.38 74.23 73.04 74.03 2308920
20110407 73.77 74.34 73.74 74.09 2101473
20110408 74.30 74.41 73.91 74.21 1535048
20110411 74.31 74.93 74.06 74.66 1220805
20110412 74.37 74.65 74.03 74.26 1795692
20110413 74.47 74.74 74.26 74.67 1502707
20110414 74.41 75.29 74.34 75.26 1817958
20110415 75.45 76.49 75.18 76.43 2524125
20110418 75.83 76.11 75.43 75.86 2405944
20110419 76.07 76.07 75.48 75.92 1790352
20110420 76.52 77.13 76.23 77.08 2183182
20110421 77.20 77.95 76.92 77.52 1801133
20110425 77.27 77.99 76.71 77.64 1764258
20110426 77.64 78.95 77.64 78.80 2426094
20110427 78.92 79.07 78.33 78.77 2127467
20110428 78.79 79.00 78.59 78.83 1938256
20110429 78.37 78.98 77.41 78.97 2104495
20110502 79.19 80.10 79.19 79.75 2627798
20110503 79.65 79.72 77.82 78.39 3312202
20110504 78.40 81.36 77.88 81.26 3964568
20110505 80.43 81.14 80.25 80.93 3203592
20110506 79.55 80.73 79.03 80.46 3489122
20110509 80.40 80.84 79.92 80.76 2488660
20110510 80.79 81.39 80.45 81.39 2093413
20110511 81.36 81.62 80.22 80.81 2111044
20110512 80.79 80.87 80.10 80.47 2432139
20110513 80.44 80.74 79.65 80.10 1664615
20110516 80.01 81.60 79.97 81.24 2317786
20110517 80.86 81.27 80.32 80.93 1632374
20110518 81.17 85.15 80.66 83.38 3916122
20110519 83.48 83.77 82.44 82.93 4701299
20110520 82.85 83.20 82.51 82.94 2684285
20110523 81.94 82.99 81.82 82.91 2924530
20110524 83.05 83.05 81.30 81.48 2386948
20110525 81.17 81.56 80.58 81.42 1826107
20110526 81.32 81.49 81.01 81.23 2274981
20110527 81.46 82.22 81.43 82.05 956753
20110531 82.49 82.70 81.96 82.16 1659164
20110601 82.09 82.45 80.85 80.91 1973819
20110602 80.80 81.25 80.30 80.87 1352664
20110603 80.00 80.00 79.16 79.27 2279915
20110606 79.16 79.79 78.81 79.19 1518500
20110607 79.59 80.88 79.35 80.48 1525951
20110608 80.39 80.50 79.17 79.28 1768815
20110609 79.52 80.23 79.11 79.61 1385993
20110610 79.33 79.65 78.58 78.60 1125005
20110613 78.66 79.78 78.66 79.20 1194481
20110614 79.60 80.22 79.46 80.09 2130089
20110615 79.41 79.95 78.37 79.04 1786838
20110616 79.03 79.53 78.68 79.30 1704172
20110617 79.94 80.85 79.83 80.29 2015605
20110620 80.04 81.30 80.02 81.24 1136484
20110621 81.71 82.46 81.47 82.20 1778481
20110622 81.93 82.37 80.88 81.31 3019883
20110623 80.48 80.64 79.43 80.43 1834666
20110624 80.53 80.92 80.00 80.32 1672153
20110627 80.14 80.94 79.80 80.61 1163569
20110628 80.98 82.74 80.35 82.64 1990533
20110629 83.00 83.63 82.50 83.43 1950660
20110630 83.49 83.79 82.38 82.68 1788348
20110701 82.88 84.04 82.84 83.99 1045863
20110705 83.91 84.49 83.68 83.93 1355484
20110706 83.79 84.61 83.56 84.41 1219150
20110707 84.82 84.98 83.46 83.90 1510949
20110708 83.31 84.34 83.29 84.27 881336
20110711 83.08 83.67 82.43 82.67 1038916
20110712 82.81 83.77 82.56 82.92 876805
20110713 83.16 84.19 82.92 83.20 1000653
20110714 83.31 83.76 82.90 83.10 719729
20110715 83.22 83.29 81.93 82.80 1157931
20110718 82.67 82.88 81.21 81.95 799677
20110719 82.18 83.62 82.18 83.44 804208
20110720 83.45 83.53 82.56 82.90 646327
20110721 83.62 84.39 83.22 83.94 1011025
20110722 83.97 84.17 83.28 83.78 566178
20110725 83.12 83.39 82.47 82.59 631827
20110726 82.31 82.45 81.71 81.82 1264964
20110727 81.38 81.54 80.06 80.36 1616371
20110728 80.44 81.85 80.42 81.19 1327794
20110729 80.91 81.54 80.00 80.75 2035340
20110801 81.18 81.41 78.55 79.45 1650605
20110802 78.72 79.44 76.85 76.85 2792627
20110803 77.09 80.47 76.72 79.24 4709355
20110804 78.33 78.39 75.05 75.24 3230828
20110805 76.23 77.25 73.99 76.45 2997127
20110808 74.64 75.85 71.95 72.05 4089106
20110809 73.15 74.42 68.92 74.11 4829981
20110810 72.41 73.58 69.73 69.88 3856413
20110811 70.00 73.86 69.71 73.15 2940238
20110812 73.33 74.44 73.06 73.96 1876250
20110815 74.29 75.16 73.40 74.24 1781703
20110816 74.55 76.24 73.73 75.15 2024218
20110817 75.51 76.73 74.47 75.31 1776889
20110818 73.85 74.06 71.55 72.74 3632967
20110819 71.87 73.33 71.45 71.90 2211577
20110822 73.25 73.91 71.83 72.01 1198914
20110823 72.50 75.34 72.44 75.15 2082680
20110824 74.83 77.75 74.59 77.42 3154408
20110825 77.84 77.84 75.41 76.60 2614066
20110826 75.84 77.79 74.12 77.63 1477638
20110829 78.09 79.13 77.86 79.11 1289474
20110830 78.49 80.88 78.12 80.28 2510425
20110831 81.04 81.99 80.62 81.30 2167001
20110901 81.09 81.43 79.92 80.39 1853362
20110902 78.81 79.97 78.45 78.54 1354678
20110906 76.63 79.01 76.33 78.53 1667915
20110907 79.63 81.96 79.56 81.91 1832935
20110908 81.10 82.46 80.29 80.56 2362410
20110909 79.95 79.95 77.43 78.08 2293282
20110912 76.99 77.71 75.89 77.70 2299118
20110913 78.04 79.19 77.77 78.82 2112464
20110914 79.45 81.16 78.52 80.21 2287849
20110915 81.22 81.84 80.22 81.84 1998962
20110916 82.40 82.72 81.49 82.69 2723845
20110919 81.63 82.73 81.36 82.42 1618006
20110920 82.60 84.96 82.10 82.88 2040519
20110921 83.03 83.61 80.87 80.95 2095761
20110922 78.99 80.80 78.55 80.33 3557601
20110923 80.06 82.33 79.90 81.61 1906289
20110926 82.47 82.74 80.57 82.60 1962235
20110927 84.21 85.04 83.64 84.03 1967165
20110928 83.89 84.96 83.37 83.58 2206747
20110929 84.75 85.39 83.13 84.50 2418356
20110930 83.28 84.29 81.84 81.87 3067068
20111003 81.28 82.04 78.87 79.14 3211662
20111004 78.18 79.82 77.23 79.58 4024891
20111005 79.64 80.70 79.29 80.55 3150685
20111006 80.41 81.64 79.70 81.61 1618409
20111007 81.86 81.86 80.69 81.00 1269652
20111010 82.14 82.76 81.74 82.46 1160175
20111011 82.01 83.36 81.65 83.08 2299420
20111012 83.32 84.43 82.70 83.42 1962235
20111013 83.19 84.00 82.51 83.78 1192475
20111014 85.31 85.83 84.68 85.68 1672644
20111017 84.93 85.30 83.48 83.65 1751633
20111018 83.48 85.82 83.17 85.11 1726578
20111019 85.04 85.13 83.77 84.42 1945934
20111020 84.60 86.25 84.60 86.04 1769141
20111021 87.17 87.95 86.82 87.83 2938875
20111024 87.88 88.70 87.35 88.46 2192761
20111025 87.77 88.10 86.26 86.42 1731911
20111026 84.68 85.81 82.29 83.22 4962288
20111027 85.19 85.32 83.04 84.45 3640212
20111028 84.04 84.47 83.64 83.88 2252631
20111031 83.68 84.33 83.19 83.60 2067989
20111101 81.45 82.79 80.93 81.26 2712173
20111102 82.67 83.34 82.03 82.83 2022206
20111103 83.69 84.24 83.28 83.98 1461639
20111104 83.48 83.86 82.40 83.09 1275689
20111107 83.23 83.98 82.68 83.98 1200625
20111108 84.10 84.89 83.17 84.83 1438852
20111109 83.16 83.67 81.98 82.29 1534386
20111110 82.67 83.26 81.49 82.36 1889574
20111111 83.31 84.95 83.31 84.54 1276644
20111114 84.16 84.57 83.42 83.67 1047763
20111115 83.68 83.87 82.68 83.33 1296958
20111116 82.44 84.17 82.05 82.53 1333965
20111117 82.19 82.38 80.38 81.41 1436740
20111118 81.80 82.47 81.35 81.94 1500396
20111121 80.65 81.23 79.76 80.71 1735009
20111122 80.79 80.85 79.17 79.24 3267082
20111123 78.82 79.10 78.08 78.40 1785491
20111125 78.16 78.72 77.98 78.24 477271
20111128 79.91 81.12 79.82 80.63 1424974
20111129 80.81 81.74 80.56 80.92 1369262
20111130 83.17 83.80 82.82 83.25 2156166
20111201 83.51 84.27 82.90 83.71 1413510
20111202 84.31 84.41 83.01 83.10 1498385
20111205 84.36 84.52 82.75 83.25 1772720
20111206 83.58 84.29 82.89 83.70 1402548
20111207 83.41 84.14 82.19 83.66 1277247
20111208 83.24 83.33 81.34 81.49 1496072
20111209 81.64 83.52 81.43 83.02 1256833
20111212 82.38 82.66 81.36 81.81 1270510
20111213 82.14 82.94 81.18 81.64 1611317
20111214 81.34 82.44 81.34 82.01 1386358
20111215 82.91 83.53 82.59 83.19 1455042
20111216 83.55 84.01 82.86 83.19 2071693
20111219 83.69 84.97 83.61 84.21 1679398
20111220 85.08 86.62 85.07 86.42 2175071
20111221 86.34 86.63 85.26 86.47 1761658
20111222 86.62 86.64 85.31 86.19 1303997
20111223 87.09 87.09 86.08 86.93 995873
20111227 86.84 87.81 86.65 87.40 703738
20111228 87.34 87.39 86.01 86.31 836682
20111229 86.54 87.71 86.38 87.64 1206049
20111230 87.50 87.91 87.24 87.25 1080245
20120103 88.25 88.31 87.20 87.93 1953532
20120104 87.70 88.00 87.28 87.52 1099855
20120105 87.23 87.51 86.49 86.58 1588891
20120106 86.88 86.89 86.03 86.58 1524229
20120109 86.83 88.00 86.48 87.84 1412605
20120110 88.46 88.87 88.22 88.47 1790419
20120111 88.33 88.87 87.41 87.77 2064855
20120112 88.01 88.91 87.58 88.06 1473143
20120113 87.33 87.99 86.82 87.67 1314958
20120117 88.58 89.00 87.27 87.44 1974650
20120118 87.44 87.66 86.27 86.68 1884143
20120119 86.77 86.96 86.43 86.67 2140780
20120120 86.83 87.72 86.72 87.28 1647218
20120123 87.44 89.00 87.44 88.86 2213486
20120124 88.24 88.68 87.87 87.99 1453936
20120125 88.04 89.08 87.69 88.80 1261157
20120126 88.85 89.50 88.14 88.47 1631932
20120127 87.99 88.74 87.86 88.32 909791
20120130 87.55 87.64 86.80 87.57 1393498
20120131 88.39 88.60 87.29 87.42 1348345
20120201 88.91 88.91 86.70 86.80 2524829
20120202 85.48 86.58 83.82 84.37 6219906
20120203 85.16 85.99 84.61 85.60 3239025
20120206 85.03 86.11 85.03 86.01 1139275
20120207 85.77 86.99 85.27 86.76 1518296
20120208 86.85 88.89 86.76 88.15 2640476
20120209 87.99 88.07 86.59 86.89 1405666
20120210 86.47 86.85 86.08 86.56 1393900
20120213 86.96 87.77 86.94 87.12 1353977
20120214 86.98 88.38 86.84 88.38 1368759
20120215 88.52 88.55 87.03 87.31 1148426
20120216 87.43 87.95 87.14 87.57 1685934
20120217 87.98 87.98 87.21 87.42 1048065
20120221 87.37 87.62 86.11 86.58 1481591
20120222 86.18 87.04 86.02 86.83 1168672
20120223 86.80 87.18 86.47 86.88 1357420
20120224 86.87 87.31 86.66 86.98 932083
20120227 86.54 87.25 86.02 86.94 1129475
20120228 87.18 88.49 87.18 88.37 1266564
20120229 88.30 89.38 88.22 89.14 2671825
20120301 87.75 89.43 87.75 89.29 1416517
20120302 89.19 89.43 88.76 88.79 827458
20120305 88.50 89.38 88.50 89.10 919822
20120306 88.67 89.16 87.82 87.98 1184954
20120307 88.09 90.62 87.86 90.18 2764289
20120308 90.77 92.03 90.53 91.87 2731725
20120309 91.89 92.64 91.22 91.41 2430311
20120312 91.15 92.53 91.02 91.66 1286062
20120313 91.38 92.89 91.38 92.89 1493404
20120314 92.89 93.22 92.66 93.12 1290886
20120315 93.09 93.91 92.90 93.71 1401241
20120316 93.67 93.99 92.51 92.53 1954922
20120319 92.69 92.96 92.42 92.83 1097615
20120320 92.56 92.95 92.25 92.70 1010176
20120321 93.03 93.61 92.67 93.10 819417
20120322 92.37 93.43 92.05 93.09 1262946
20120323 92.99 93.33 92.52 93.14 841830
20120326 93.94 94.52 93.75 94.26 2097238
20120327 94.67 95.23 93.71 93.84 2024974
20120328 93.88 94.40 93.23 93.58 1944771
20120329 93.19 94.64 93.19 94.43 2116937
20120330 95.17 95.91 94.79 94.95 1888690
20120402 93.79 95.20 93.47 94.69 1833010
20120403 94.67 95.01 94.07 94.79 1569988
20120404 94.25 94.82 94.11 94.34 847860
20120405 94.41 94.65 93.95 94.51 1255910
20120409 93.10 93.85 93.10 93.47 939320
20120410 93.33 93.44 91.93 92.02 1582049
20120411 93.04 93.18 92.56 92.84 1114299
20120412 92.80 93.07 92.46 92.72 1452498
20120413 93.54 94.58 93.15 94.17 2274026
20120416 94.39 94.52 93.05 93.61 1355109
20120417 94.04 94.56 93.78 94.31 1605969
20120418 93.85 94.63 93.85 94.46 1116711
20120419 94.72 95.01 94.01 94.72 1253197
20120420 95.01 95.46 94.43 95.10 1356315
20120423 94.53 94.66 92.81 93.33 1431694
20120424 93.49 93.82 93.12 93.71 1190180
20120425 95.07 95.07 94.05 94.67 1313902
20120426 94.65 96.08 94.45 95.90 1260835
20120427 96.26 96.60 95.92 96.10 1036106
20120430 96.10 96.18 95.28 95.52 1141234
20120501 95.43 96.20 94.79 95.91 1623859
20120502 93.52 93.52 90.20 92.04 6413525
20120503 92.57 93.59 92.16 93.06 2620667
20120504 92.84 93.29 92.16 92.43 1873011
20120507 92.12 94.00 92.12 93.27 1610090
20120508 92.64 93.07 91.72 92.88 1459935
20120509 92.25 92.95 91.64 92.16 1430487
20120510 92.62 93.33 92.08 92.36 1259126
20120511 91.54 93.07 91.54 92.50 1202643
20120514 91.75 92.21 90.94 91.14 1195406
20120515 90.68 91.45 90.40 90.79 1232593
20120516 91.20 92.04 90.77 90.86 2056533
20120517 91.26 91.26 88.42 88.43 2211813
20120518 89.02 89.24 88.02 88.33 2096232
20120521 88.92 89.55 88.41 89.35 1198220
20120522 89.41 90.22 89.14 89.50 1369723
20120523 89.16 89.23 87.76 88.62 1185700
20120524 89.03 90.09 88.78 90.09 1431298
20120525 90.40 90.58 89.73 90.13 1152552
20120529 90.46 91.03 89.91 90.36 1049391
20120530 90.01 90.52 89.58 90.40 1337981
20120531 90.39 90.39 89.22 89.85 1895373
20120601 88.75 89.30 87.63 87.70 1389712
20120604 87.92 88.78 87.30 88.18 1475094
20120605 87.94 89.66 87.61 89.47 1589907
20120606 89.92 90.85 89.57 90.65 2040421
20120607 91.11 91.49 90.19 90.33 1292578
20120608 90.12 91.07 89.67 91.07 1344912
20120611 91.67 91.90 90.63 90.70 1400360
20120612 89.87 91.01 89.60 90.96 1120007
20120613 90.91 91.56 90.11 90.44 1037638
20120614 90.66 91.82 90.66 91.23 1818027
20120615 91.86 92.58 91.61 92.04 2547287
20120618 92.17 92.74 91.88 92.70 1229596
20120619 93.20 93.58 92.88 93.07 1122719
20120620 92.98 93.26 91.47 92.05 1424066
20120621 92.49 92.77 90.63 90.83 1093187
20120622 91.05 91.38 90.56 91.18 1712857
20120625 90.56 90.87 89.45 89.46 1440640
20120626 89.59 90.14 89.43 89.62 1446868
20120627 90.45 91.34 89.95 90.70 1330046
20120628 90.32 90.33 88.48 89.63 1989493
20120629 90.59 92.16 90.59 92.16 1724107
20120702 92.12 94.52 92.01 94.35 1953231
20120703 94.56 95.32 93.95 95.22 838749
20120705 94.82 95.02 94.19 94.22 1163401
20120706 93.43 93.90 92.92 93.28 774763
20120709 93.14 93.36 90.81 91.40 2233484
20120710 92.28 92.39 89.92 90.20 1481020
20120711 90.02 90.39 88.94 89.03 2514139
20120712 89.15 89.30 87.66 89.00 1997429
20120713 88.83 90.60 88.51 90.34 1367413
20120716 89.99 90.27 89.11 89.19 1045172
20120717 89.55 89.94 88.73 89.55 1041455
20120718 89.15 89.39 85.97 87.13 4466667
20120719 87.20 87.31 85.81 87.07 5312247
20120720 86.33 86.47 84.68 84.77 3024118
20120723 83.93 84.73 83.25 84.40 2399828
20120724 84.47 84.53 83.23 83.50 2575613
20120725 83.88 84.04 82.72 83.07 2250661
20120726 84.34 85.22 84.09 84.75 2067140
20120727 84.96 86.81 84.96 85.86 2072565
20120730 85.66 85.94 84.82 84.92 2333632
20120731 84.77 85.19 80.92 81.70 6752786
20120801 84.47 91.53 82.44 85.24 9088728
20120802 84.31 86.18 83.51 84.51 2703284
20120803 85.60 86.38 84.76 85.07 2997600
20120806 85.07 85.37 84.59 85.03 1632498
20120807 85.13 85.50 84.64 84.85 1916266
20120808 84.85 85.87 84.61 85.19 1754644
20120809 84.90 85.68 84.60 85.11 1124527
20120810 84.87 85.65 84.65 85.23 1341095
20120813 84.96 85.54 84.72 85.21 1049994
20120814 85.32 85.99 85.14 85.98 1413619
20120815 85.96 86.39 85.43 85.96 1266160
20120816 85.73 86.44 85.23 86.10 1411811
20120817 86.88 87.23 86.03 86.22 1371631
20120820 86.27 86.27 84.96 85.27 1772624
20120821 85.67 86.94 85.54 86.23 2140825
20120822 85.92 86.49 84.72 85.10 2443201
20120823 85.11 85.17 84.10 84.51 1449838
20120824 84.15 85.53 84.09 84.92 1864952
20120827 85.10 85.24 84.31 85.08 1325253
20120828 84.79 84.79 84.17 84.23 1821282
20120829 84.72 85.60 84.22 84.80 1625923
20120830 84.30 85.65 84.26 85.37 1467105
20120831 85.68 86.16 85.10 85.80 1656441
20120904 85.87 86.41 85.23 86.04 1532459
20120905 85.88 86.17 85.40 85.57 1324149
20120906 86.06 88.65 86.06 88.63 2675103
20120907 88.87 89.43 88.30 88.60 1382576
20120910 88.74 89.06 88.19 88.70 1487886
20120911 88.64 89.51 88.46 88.95 1904305
20120912 89.34 89.80 89.06 89.29 1355270
20120913 89.27 89.61 88.27 88.96 2600713
20120914 88.97 89.17 88.20 88.80 1753519
20120917 88.61 89.36 88.35 88.50 1668087
20120918 88.81 90.16 88.63 89.49 2001784
20120919 89.38 89.64 88.38 88.77 1308890
20120920 88.63 90.16 88.43 89.95 2193128
20120921 90.58 91.47 90.16 91.14 2672994
20120924 91.39 91.74 90.49 91.39 1664774
20120925 91.74 91.87 90.72 90.88 1690875
20120926 91.16 92.06 90.91 91.52 2655627
20120927 91.56 92.12 90.99 91.75 2073061
20120928 91.47 91.68 90.77 91.22 1409983
20121001 92.02 93.62 91.98 92.27 2183591
20121002 92.32 92.57 91.39 92.46 1411288
20121003 92.64 93.43 92.02 92.95 1434077
20121004 93.14 93.62 92.96 93.35 1535571
20121005 93.83 93.99 93.07 93.27 1517099
20121008 92.92 93.16 92.33 92.94 1048176
20121009 92.85 93.10 91.50 91.75 1303870
20121010 91.86 91.98 90.94 91.33 1091243
20121011 91.61 92.62 91.34 92.16 1791466
20121012 92.39 92.76 91.19 91.90 1309894
20121015 92.15 93.25 92.06 93.18 1237211
20121016 93.23 94.07 93.23 93.76 817178
20121017 94.14 95.07 93.80 94.89 1594199
20121018 94.51 95.02 93.91 94.48 2437980
20121019 93.99 94.24 91.78 91.85 3242911
20121022 91.75 91.90 90.32 91.59 2838036
20121023 90.73 90.83 89.70 90.50 1527841
20121024 90.81 91.04 90.11 90.21 1317423
20121025 90.82 91.42 90.28 90.91 908935
20121026 90.94 91.67 90.30 91.28 1553340
20121031 91.05 91.05 86.17 89.57 4547986
20121101 88.87 91.54 88.38 90.43 2322331
20121102 91.54 92.12 91.05 91.15 2041137
20121105 90.76 91.30 90.31 91.08 1044462
20121106 91.11 92.14 91.02 91.86 1181494
20121107 91.31 91.41 89.51 90.37 1290619
20121108 90.48 90.78 89.16 89.32 954311
20121109 89.37 90.65 89.04 90.09 1248555
20121112 90.18 90.65 89.58 90.21 941059
20121113 89.80 90.58 89.41 89.42 875003
20121114 89.69 89.80 88.60 88.82 1056508
20121115 88.77 88.84 87.32 87.61 1561974
20121116 87.39 88.97 87.16 88.37 1833831
20121119 89.14 90.68 88.73 90.68 1194374
20121120 90.37 91.00 89.77 90.85 1217952
20121121 91.05 91.09 90.45 90.62 1086314
20121123 91.09 91.69 90.39 91.68 278426
20121126 91.00 91.37 90.50 91.37 877419
20121127 90.63 92.15 90.54 91.19 1201698
20121128 90.59 91.59 90.12 91.53 1156046
20121129 91.92 92.35 91.76 92.02 1330828
20121130 92.35 92.90 91.96 92.44 1575642
20121203 92.66 93.05 91.58 91.71 1390426
20121204 91.70 92.62 91.13 91.50 1250661
20121205 91.59 92.48 91.32 92.06 1248152
20121206 91.94 92.09 91.13 91.42 1067953
20121207 91.68 91.69 90.86 91.48 927185
20121210 91.94 91.94 91.21 91.71 965713
20121211 92.10 93.59 91.99 93.19 1231096
20121212 93.34 94.17 92.88 93.03 1345677
20121213 93.02 93.50 92.19 92.26 837085
20121214 91.81 92.10 91.11 91.31 1105979
20121217 91.40 92.97 91.32 92.96 1871426
20121218 93.08 93.31 92.53 93.04 1460057
20121219 93.20 93.90 92.27 92.27 1506713
20121220 92.36 93.06 91.94 92.78 1256982
20121221 92.54 92.88 91.53 91.64 2028348
20121224 91.27 91.98 90.39 91.91 390800
20121226 91.86 91.86 90.36 90.87 603307
20121227 91.13 91.33 89.98 90.88 1092635
20121228 90.44 90.88 89.81 89.83 812503
20121231 89.83 91.42 89.66 91.42 1076582
20130102 92.33 93.73 91.88 93.73 1954603
20130103 93.68 96.23 93.54 96.21 2259718
20130104 96.20 97.75 96.07 97.54 2276173
20130107 97.23 98.30 97.02 98.01 1770490
20130108 97.66 98.74 97.52 98.53 1380994
20130109 98.58 100.40 98.58 100.36 2068482
20130110 100.72 103.28 100.46 103.04 3293858
20130111 103.40 103.78 102.38 102.85 3907500
20130114 103.12 103.77 101.78 103.54 1708685
20130115 102.98 104.45 102.56 104.14 1636444
20130116 103.65 104.62 103.07 104.36 1573635
20130117 104.80 105.33 104.32 104.57 1632030
20130118 104.54 104.78 103.75 104.63 1801895
20130122 104.84 105.69 104.17 105.40 1857078
20130123 105.17 106.05 103.78 104.30 2477743
20130124 104.55 107.13 103.81 106.34 3196936
20130125 106.39 106.89 105.72 106.85 1635943
20130128 107.14 107.33 105.81 105.94 1356814
20130129 106.04 106.54 105.65 105.69 1120729
20130130 105.72 106.48 105.03 105.25 1462465
20130131 104.85 105.44 104.59 104.66 1484138
20130201 105.24 106.70 104.91 106.49 1352299
20130204 105.90 105.90 104.59 104.72 1691327
20130205 104.82 107.23 104.61 106.35 1828784
20130206 106.77 108.37 106.02 108.17 1754537
20130207 107.74 107.95 105.03 105.83 2210755
20130208 105.93 107.29 105.85 107.27 1422232
20130211 107.14 107.14 106.15 107.06 1004141
20130212 106.99 107.35 106.60 106.78 864978
20130213 107.14 107.17 105.75 106.66 1339456
20130214 106.15 107.39 106.15 107.30 1172601
20130215 107.40 107.86 106.91 107.66 1960723
20130219 107.61 108.95 107.28 108.72 1355309
20130220 107.95 108.74 107.65 107.72 1295209
20130221 107.53 107.70 105.40 105.52 2120154
20130222 105.84 107.62 105.63 107.56 1277149
20130225 107.64 107.98 106.07 106.07 1346279
20130226 106.47 107.26 105.99 106.74 1044686
20130227 106.77 108.46 106.59 108.18 1052007
20130228 107.69 108.89 107.59 108.11 1648311
20130301 108.01 108.66 107.43 108.29 1106764
20130304 107.95 109.43 107.76 109.43 1091520
20130305 109.63 111.14 109.33 111.03 1540102
20130306 111.08 111.52 110.52 111.15 812222
20130307 110.68 110.91 109.05 109.28 1525360
20130308 109.74 109.88 108.39 109.14 1522552
20130311 109.19 110.61 108.90 110.17 1002064
20130312 110.22 110.50 109.25 109.77 1305331
20130313 109.53 109.94 108.92 109.35 1222294
20130314 109.60 109.87 108.66 109.04 1503397
20130315 108.64 109.37 108.32 108.67 1650016
20130318 107.94 108.52 107.62 108.19 957637
20130319 108.45 108.84 107.70 108.31 1160317
20130320 109.11 110.54 109.08 110.40 1616119
20130321 109.77 111.68 109.60 110.10 1550733
20130322 110.24 111.63 110.01 111.57 1228612
20130325 111.68 111.68 110.12 110.48 1079185
20130326 110.95 111.93 110.92 111.44 871892
20130327 110.76 111.47 110.26 111.31 676935
20130328 111.51 111.98 111.15 111.31 1674988
20130401 111.66 112.28 110.96 112.26 1176563
20130402 112.92 114.62 111.86 114.46 1766148
20130403 114.67 114.67 113.07 113.52 1263913
20130404 113.75 114.42 113.33 114.09 884227
20130405 112.88 113.32 111.97 112.19 1834444
20130408 111.95 112.38 111.52 112.38 982408
20130409 112.56 113.54 112.37 113.38 1027938
20130410 113.80 114.50 113.25 114.45 623683
20130411 114.66 116.12 114.37 115.84 978296
20130412 115.49 115.79 114.60 115.69 668611
20130415 115.41 115.71 113.68 113.70 1029342
20130416 112.67 113.60 111.62 112.80 1712094
20130417 111.93 112.89 111.51 112.66 1068354
20130418 112.90 113.02 111.60 111.95 1025732
20130419 112.22 113.50 111.97 113.41 922938
20130422 113.57 113.96 112.64 113.75 869886
20130423 114.17 114.92 112.86 113.76 1084199
20130424 113.78 114.06 110.69 110.79 1735260
20130425 111.26 111.39 110.28 111.09 1378641
20130426 110.78 112.17 110.74 111.66 1060832
20130429 112.16 113.43 111.91 113.36 901677
20130430 113.13 114.58 112.91 113.23 1674787
20130501 111.66 112.53 96.49 98.39 18262100
20130502 99.71 103.70 99.71 101.02 5619262
20130503 104.04 104.86 101.74 104.47 3904561
20130506 104.81 105.00 103.31 103.99 2335476
20130507 104.63 104.63 103.88 104.44 1972639
20130508 104.48 104.92 102.86 103.01 2141922
20130509 103.16 104.00 102.54 102.86 1486850
20130510 103.58 104.16 102.77 103.88 1516033
20130513 103.61 103.91 103.06 103.56 1303727
20130514 103.42 104.50 102.85 103.48 1915074
20130515 103.10 103.77 102.43 102.53 2629015
20130516 102.21 102.21 99.80 100.13 2670634
20130517 100.27 101.14 99.34 101.12 2573957
20130520 101.11 101.11 97.89 98.22 2593212
20130521 98.60 99.42 97.63 98.31 3808959
20130522 98.29 99.10 97.23 97.50 2809307
20130523 96.70 98.39 96.53 97.73 4365768
20130524 97.35 98.34 96.65 97.79 1838123
20130528 99.28 100.29 98.32 99.48 2780139
20130529 99.43 101.26 98.90 99.78 2666371
20130530 100.08 102.09 100.08 100.83 2231849
20130531 100.41 101.23 99.21 99.26 2242174
20130603 99.27 99.73 97.27 98.71 2693335
20130604 98.88 99.50 97.77 98.24 1465747
20130605 98.21 98.65 96.72 97.02 1288932
20130606 97.22 99.12 96.58 99.12 2130912
20130607 99.24 100.50 98.94 99.52 1938660
20130610 99.62 100.15 98.92 99.95 1526190
20130611 98.88 101.15 98.39 100.15 1638153
20130612 100.78 101.86 99.99 100.00 1338648
20130613 99.95 101.34 99.41 101.29 1938660
20130614 101.26 101.61 100.43 100.90 1138578
20130617 101.24 102.70 100.76 101.24 2393429
20130618 101.56 101.93 100.42 101.25 1877817
20130619 101.32 101.35 99.02 99.05 2146950
20130620 98.65 98.90 95.67 96.01 2363359
20130621 94.82 95.29 90.64 92.48 11801156
20130624 87.36 88.03 81.14 81.80 15535438
20130625 83.19 86.50 82.96 85.05 8956365
20130626 85.56 87.50 85.20 86.61 5155927
20130627 86.86 87.50 84.91 85.23 4110969
20130628 85.23 85.43 83.84 84.04 3703410
20130701 85.13 85.13 83.56 83.70 2469408
20130702 83.48 84.64 82.37 84.44 2860327
20130703 83.37 84.63 83.03 84.04 2179526
20130705 84.11 85.10 83.75 84.15 1952091
20130708 84.64 87.24 84.64 85.45 2562627
20130709 85.89 87.41 85.63 87.04 3102497
20130710 87.69 89.21 87.54 89.11 3198623
20130711 91.08 91.61 88.90 89.22 3288835
20130712 89.76 90.35 89.27 90.30 2127504
20130715 90.65 92.28 89.85 92.15 1918713
20130716 91.97 91.97 89.19 89.93 2759991
20130717 90.12 92.61 89.98 91.12 1980959
20130718 91.27 92.17 91.06 91.58 1686567
20130719 91.77 91.93 89.81 91.75 1610789
20130722 91.66 92.07 90.28 90.69 1762846
20130723 91.02 91.41 90.15 90.38 1338648
20130724 90.75 91.47 89.88 90.21 1458129
20130725 90.28 92.03 90.28 91.35 1708919
20130726 90.79 92.13 90.09 92.04 1323212
20130729 91.85 91.85 89.87 90.05 2296702
20130730 90.65 91.31 90.04 90.80 2561926
20130731 91.28 92.88 90.11 90.91 4011134
20130801 91.54 92.70 90.81 91.06 2469208
20130802 91.19 91.79 91.08 91.55 1794821
20130805 91.28 92.75 91.28 91.78 1589238
20130806 91.78 91.92 90.55 90.63 1801938
20130807 90.35 91.07 90.08 90.12 1298053
20130808 90.46 92.24 90.36 92.08 1458230
20130809 91.74 92.36 90.84 90.89 1164439
20130812 90.53 91.64 90.37 90.86 1046060
20130813 90.86 91.05 89.27 90.24 2424101
20130814 90.28 91.20 90.20 90.39 981909
20130815 89.81 89.86 87.40 87.89 2451666
20130816 87.47 88.36 86.88 87.72 1543831
20130819 87.43 88.99 87.43 88.62 1317198
20130820 89.84 93.08 89.60 91.91 3155348
20130821 91.45 91.45 89.87 90.17 2064295
20130822 90.11 90.94 90.07 90.64 829485
20130823 90.58 90.64 89.33 89.38 1263261
20130826 89.34 90.24 88.93 88.99 1249336
20130827 87.96 88.55 87.49 87.80 1186524
20130828 87.60 88.55 87.35 87.79 1306639
20130829 87.39 88.60 87.36 88.18 1078531
20130830 88.34 88.60 87.86 88.22 1148055
20130903 89.22 90.09 89.01 89.66 1377967
20130904 89.61 89.70 88.64 88.71 1894291
20130905 88.69 89.14 87.94 88.91 1176807
20130906 89.13 89.99 88.47 89.05 1416536
20130909 89.19 89.25 87.89 88.71 1164384
20130910 89.49 89.69 88.48 88.63 1675099
20130911 88.02 88.40 86.79 87.59 3416616
20130912 88.06 89.23 87.59 88.70 2467818
20130913 89.11 89.34 88.15 88.61 1254145
20130916 89.66 89.69 88.73 89.12 985664
20130917 89.01 89.84 88.73 88.80 1049779
20130918 88.69 88.80 87.72 88.74 2066499
20130919 89.03 91.41 88.89 91.04 3263843
20130920 91.36 92.92 91.24 92.46 4664049
20130923 92.47 92.52 90.95 91.54 2176196
20130924 91.45 91.71 90.85 91.52 1997776
20130925 91.51 91.60 90.69 91.54 2749221
20130926 91.44 91.66 91.00 91.40 2052274
20130927 91.26 91.43 90.61 90.88 2608770
20130930 90.55 91.09 89.92 90.29 1767063
20131001 90.16 90.92 90.12 90.61 1425151
20131002 89.99 90.58 89.79 90.24 1538955
20131003 90.22 90.54 89.80 90.10 1870749
20131004 90.17 90.64 90.03 90.50 1719378
20131007 89.93 90.45 89.68 89.98 1279991
20131008 89.70 89.89 88.77 88.80 2268561
20131009 89.51 90.24 88.20 88.37 3003577
20131010 89.18 89.97 89.12 89.70 1592551
20131011 89.59 90.17 89.35 89.80 1776580
20131014 89.34 90.21 89.13 90.07 1975637
20131015 89.98 90.34 89.50 89.55 2029733
20131016 89.42 90.40 89.33 89.65 2748921
20131017 89.63 90.59 89.46 90.53 2843590
20131018 90.42 90.58 89.91 90.58 2405406
20131021 90.74 90.82 89.99 90.31 1822763
20131022 90.37 92.14 90.36 91.59 2115687
20131023 91.62 92.21 91.07 91.41 1523928
20131024 91.56 92.70 91.52 92.64 1869747
20131025 92.83 92.83 91.76 92.65 2069505
20131028 92.62 93.22 92.20 93.21 2755633
20131029 94.01 94.04 91.82 92.52 3404995
20131030 92.73 93.00 90.88 91.17 2309634
20131031 91.17 91.42 90.44 90.45 1853718
20131101 90.60 91.01 89.86 90.33 2287395
20131104 90.67 90.74 89.64 89.95 2158865
20131105 89.83 90.03 88.79 89.08 1230002
20131106 89.78 89.89 88.25 88.64 3290791
20131107 88.64 89.16 88.18 88.32 3077008
20131108 88.41 89.90 88.25 89.79 2199137
20131111 89.84 90.91 89.47 90.87 1522525
20131112 90.60 91.62 89.58 91.54 1392593
20131113 91.55 94.69 91.33 94.63 3673376
20131114 94.51 95.40 94.22 95.24 2370744
20131115 95.60 96.45 94.96 96.24 2359323
20131118 96.38 97.10 95.44 96.90 2416374
20131119 96.66 98.18 96.62 97.98 2815582
20131120 98.14 98.64 98.05 98.46 2273192
20131121 98.59 99.22 98.47 98.65 2674102
20131122 98.88 99.03 98.14 98.44 1434225
20131125 98.40 98.66 97.69 97.78 1639085
20131126 97.75 97.91 97.25 97.27 1622464
20131127 97.25 97.82 97.06 97.15 795412
20131129 97.28 97.56 96.59 96.93 551602
20131202 96.76 96.88 96.11 96.30 1296149
20131203 96.16 96.16 94.86 95.87 1860166
20131204 95.49 96.32 94.89 95.80 1485490
20131205 95.35 96.66 95.22 96.38 1478981
20131206 97.90 98.46 97.77 98.08 1636882
20131209 98.32 98.39 97.54 97.92 1403285
20131210 97.74 97.86 96.88 97.29 883424
20131211 97.61 97.87 95.35 95.53 1235271
20131212 95.90 97.34 95.35 96.71 1985726
20131213 96.69 96.86 95.77 96.45 1271017
20131216 97.13 100.60 97.13 100.10 3633723
20131217 99.87 100.01 98.25 98.94 2622937
20131218 98.87 101.17 98.65 101.00 2529618
20131219 100.75 106.42 100.33 103.63 5686033
20131220 104.62 109.75 104.62 107.59 7533183
20131223 107.80 108.53 106.12 107.25 2564162
20131224 108.50 109.00 107.89 108.48 1364836
20131226 108.47 109.79 108.17 109.76 1180502
20131227 109.76 110.74 109.38 110.71 1613653
20131230 110.59 110.93 110.32 110.61 1353922
20131231 110.61 111.31 109.38 110.94 1410895
20140102 110.61 111.11 109.50 110.14 2402556
20140103 110.61 112.02 110.55 111.92 1800991
20140106 112.02 112.36 110.39 110.68 2346185
20140107 111.46 112.53 111.46 112.41 1779464
20140108 112.57 115.89 112.43 114.40 2349389
20140109 114.50 114.86 113.39 114.52 1475978
20140110 114.63 115.85 114.23 115.04 1604141
20140113 114.31 115.34 113.87 114.27 1725896
20140114 114.69 121.20 113.68 121.07 5961884
20140115 120.91 123.28 120.80 121.74 3315818
20140116 121.19 121.29 117.79 119.67 3362778
20140117 123.67 123.67 119.79 120.00 2626041
20140121 120.75 121.38 118.88 119.92 1930556
20140122 117.63 119.65 115.37 118.37 4836753
20140123 117.59 117.59 114.01 116.21 3314316
20140124 115.85 116.48 114.05 114.72 3018139
20140127 115.10 115.52 113.51 113.76 1853458
20140128 113.66 115.11 112.30 113.84 2367912
20140129 113.56 115.58 113.11 114.09 1836737
20140130 115.32 115.92 114.47 114.96 1818814
20140131 113.54 115.69 112.78 114.45 2544437
20140203 114.85 115.78 111.81 112.12 2366310
20140204 113.55 115.69 113.47 114.54 2342280
20140205 115.41 116.41 110.48 115.05 3299798
20140206 116.83 118.35 116.16 117.22 2356197
20140207 116.77 118.73 115.59 118.69 2408564
20140210 118.60 123.63 118.34 122.80 4587936
20140211 121.68 122.96 118.85 122.55 2939539
20140212 122.59 124.77 122.47 123.05 2681511
20140213 122.03 124.88 121.84 124.81 2420980
20140214 124.84 125.28 123.74 124.41 1930055
20140218 123.53 126.61 122.91 125.43 2595101
20140219 124.97 127.82 124.64 124.84 2871553
20140220 125.71 127.24 124.67 127.09 1968604
20140221 126.75 126.92 124.72 124.91 1796986
20140224 123.69 126.07 123.25 124.34 2379227
20140225 124.31 125.44 124.16 125.38 1657008
20140226 125.30 128.29 125.07 127.18 3210106
20140227 126.28 128.50 125.91 128.44 2789839
20140228 128.39 129.37 125.98 126.89 2443636
20140303 125.90 126.74 125.13 126.21 2211433
20140304 127.22 129.10 127.13 128.79 2110345
20140305 129.13 129.51 128.08 128.44 1757336
20140306 128.93 129.58 126.40 126.76 1797471
20140307 127.08 128.14 126.03 127.88 2115149
20140310 127.64 129.29 127.14 129.14 1703689
20140311 128.97 129.89 127.95 128.44 1695082
20140312 127.36 128.58 126.17 128.54 2786836
20140313 128.59 129.78 127.58 127.65 2547727
20140314 127.31 128.80 127.00 128.23 2583458
20140317 128.74 130.89 127.94 129.80 2695556
20140318 129.85 131.25 129.85 131.10 2306616
20140319 131.25 131.54 130.45 131.32 2213435
20140320 131.05 131.15 129.53 129.89 2619090
20140321 130.99 131.92 124.75 124.94 5548851
20140324 125.20 125.45 122.68 124.27 2409807
20140325 124.93 127.20 123.61 124.46 3390964
20140326 124.77 125.02 122.22 122.23 6019262
20140327 121.80 122.39 120.11 120.42 3606052
20140328 121.17 123.64 120.64 120.94 3298684
20140331 122.37 124.01 121.90 123.99 2832776
20140401 124.02 125.24 122.87 123.63 2994618
20140402 124.89 125.51 123.81 125.42 1758137
20140403 125.49 125.53 124.46 125.27 1942498
20140404 125.83 127.00 123.99 124.01 2567444
20140407 123.20 123.62 119.94 120.66 3465930
20140408 121.52 122.74 115.84 117.81 4575700
20140409 118.00 120.82 117.84 120.80 2215537
20140410 120.72 120.90 116.25 116.53 1563767
20140411 116.40 121.85 115.90 120.78 6817560
20140414 121.20 124.35 120.61 123.86 7187483
20140415 124.20 127.85 123.86 127.69 5861424
20140416 129.63 131.38 128.58 131.35 5870932
20140417 130.27 134.29 129.09 133.80 5095555
20140421 134.16 141.88 133.98 141.88 10568739
20140422 164.25 165.31 161.36 163.51 32461576
20140423 163.04 165.85 160.45 165.51 11002218
20140424 164.12 166.89 162.88 166.46 7180877
20140425 166.26 168.03 164.99 168.00 5080041
20140428 166.99 168.55 164.03 165.85 6399094
20140429 169.04 169.14 164.71 165.49 4822716
20140430 164.98 165.92 163.44 165.70 3471435
20140501 165.81 169.90 165.81 168.54 3692528
20140502 167.03 169.85 166.97 169.76 2876114
20140505 168.47 169.71 167.76 168.85 3018539
20140506 168.05 169.85 165.74 166.17 3354733
20140507 166.40 167.83 163.04 165.72 2458049
20140508 165.82 167.17 162.31 163.29 3484046
20140509 162.63 162.96 160.19 161.16 4573198
20140512 160.86 161.43 157.94 159.58 6724979
20140513 161.66 162.50 160.13 161.14 6458746
20140514 159.38 160.85 159.27 159.73 3694029
20140515 159.33 160.28 156.99 158.75 3394467
20140516 157.61 160.07 157.22 159.86 2690952
20140519 159.86 160.44 158.58 159.56 1612009
20140520 159.86 162.97 159.09 161.76 3077590
20140521 158.18 164.31 158.18 162.98 2199044
20140522 162.18 164.50 162.18 163.81 4186568
20140523 163.91 166.96 163.46 166.83 2458490
20140527 167.15 167.66 163.36 164.93 3488273
20140528 163.15 163.32 155.94 156.03 12084934
20140529 157.47 158.96 156.41 158.41 5876824
20140530 157.57 169.93 156.52 167.37 11655992
20140602 169.10 172.38 168.52 172.15 7323342
20140603 170.41 171.10 167.15 169.51 4593298
20140604 169.59 169.60 164.41 165.51 5024642
20140605 165.74 166.24 163.42 165.81 1968613
20140606 164.78 166.03 164.10 164.97 2288995
20140609 164.99 165.43 163.88 164.06 1560783
20140610 162.17 165.39 161.91 163.00 2468296
20140611 162.41 163.38 161.38 163.09 1341759
20140612 162.85 164.87 160.91 161.95 4159152
20140613 162.22 163.39 160.91 161.70 2695825
20140616 160.83 161.41 158.81 159.28 2794781
20140617 159.67 162.44 159.23 160.44 2885032
20140618 161.26 163.04 160.83 162.32 2569653
20140619 164.49 166.70 159.92 161.52 1658338
20140620 161.91 165.33 161.22 165.23 3175696
20140623 165.06 166.40 164.22 164.73 1020477
20140624 164.71 166.80 163.56 165.26 1722274
20140625 165.75 170.70 164.92 168.97 4474231
20140626 169.01 170.80 168.57 170.45 1543573
20140627 170.30 173.86 169.95 173.85 2610176
20140630 173.95 174.39 168.37 169.12 2641994
20140701 170.22 170.95 168.61 169.18 1746988
20140702 168.80 170.60 168.72 170.45 1291030
20140703 171.33 171.33 168.53 169.03 906313
20140707 167.93 168.82 165.14 165.76 1679850
20140708 164.93 166.47 163.92 165.98 2046257
20140709 165.80 166.06 164.36 165.11 934328
20140710 163.80 165.76 162.97 165.51 1593501
20140711 162.92 166.89 162.92 166.34 954140
20140714 166.23 167.18 165.34 166.93 1073507
20140715 166.99 167.11 164.01 164.29 1441215
20140716 164.51 165.89 163.53 165.66 2020843
20140717 165.19 167.46 164.45 165.73 1376979
20140718 166.64 167.89 165.91 167.31 1596903
20140721 167.94 171.80 166.25 171.04 2831802
20140722 172.84 174.22 170.05 170.33 3088947
20140723 169.12 172.90 168.95 172.33 1658138
20140724 169.11 172.25 168.46 170.47 1579793
20140725 169.85 170.81 169.64 169.96 1336656
20140728 170.75 170.75 169.20 170.05 881098
20140729 170.90 171.42 169.88 170.80 1216688
20140730 171.71 172.94 170.99 172.07 1455123
20140731 168.83 170.13 163.93 165.77 5309003
20140801 165.59 167.77 163.29 165.53 2839306
20140804 166.18 167.21 163.37 163.61 2276688
20140805 163.91 163.91 158.29 158.45 5013836
20140806 155.91 159.33 152.16 157.01 3321779
20140807 157.87 158.81 151.14 151.83 2566852
20140808 153.03 157.63 152.40 156.74 3559913
20140811 157.10 157.30 152.29 153.30 2753757
20140812 152.51 153.31 151.02 153.00 2801084
20140813 153.49 155.63 153.35 154.86 2032586
20140814 154.77 159.27 154.44 155.56 2483194
20140815 156.28 160.79 156.26 158.22 2413777
20140818 159.26 159.72 155.24 155.57 1570375
20140819 155.96 162.15 154.21 161.78 3860923
20140820 158.74 163.39 158.48 163.09 3055430
20140821 162.76 164.49 162.50 164.34 1728213
20140822 163.46 166.54 162.10 165.52 1559273
20140825 166.57 166.58 163.28 163.37 1952267
20140826 164.14 164.76 163.35 163.93 1339120
20140827 164.67 164.67 161.83 162.72 1320316
20140828 161.43 163.94 161.24 162.07 1546070
20140829 162.93 163.93 161.89 163.64 847203
20140902 164.35 166.62 163.10 166.41 1291809
20140903 166.20 167.10 164.00 166.22 1193685
20140904 166.96 167.42 165.10 165.49 1084659
20140905 165.68 167.73 164.56 166.96 886512
20140908 167.02 167.48 165.50 166.90 1074257
20140909 166.68 168.39 165.48 166.08 938324
20140910 167.77 167.77 164.96 166.69 1166679
20140911 166.38 168.57 165.56 168.29 1211290
20140912 167.60 169.57 166.79 169.21 1443345
20140915 168.74 169.92 167.75 168.52 1048951
20140916 168.97 170.39 168.21 170.16 2038287
20140917 170.79 170.79 168.81 170.00 964030
20140918 170.10 170.36 169.11 169.93 1168779
20140919 170.63 171.23 167.22 168.17 1926260
20140922 167.19 168.07 164.89 166.08 1133871
20140923 166.91 171.07 164.34 169.14 4303729
20140924 169.51 176.71 169.46 176.24 3866624
20140925 177.49 179.55 174.56 174.84 2213529
20140926 174.75 178.42 173.81 177.96 2318754
20140929 177.03 181.90 175.49 179.66 2260640
20140930 179.10 179.83 177.56 178.15 1613586
20141001 179.21 180.27 176.11 179.63 3011320
20141002 178.56 179.96 174.25 176.82 2080597
20141003 178.27 183.47 177.96 183.30 2809172
20141006 181.09 183.10 181.09 183.08 1705408
20141007 181.96 189.36 179.96 186.16 6303907
20141008 188.72 190.67 186.67 190.45 3879727
20141009 191.01 192.93 187.06 187.51 3390811
20141010 187.52 189.88 186.14 187.57 2427280
20141013 188.55 189.30 176.18 178.24 2896893
20141014 180.48 183.15 174.80 181.95 2681241
20141015 177.85 179.10 167.44 177.55 5976829
20141016 173.87 181.03 170.61 177.96 2700546
20141017 177.95 178.85 173.96 177.45 3403414
20141020 180.19 181.62 178.65 179.21 2118406
20141021 181.22 186.24 181.22 186.12 1993677
20141022 186.96 187.04 182.73 182.77 2228833
20141023 184.04 185.60 182.76 183.33 1714410
20141024 183.73 186.82 183.17 184.17 1751219
20141027 186.56 186.76 181.15 182.29 4108282
20141028 183.46 183.68 180.91 182.56 2329257
20141029 183.22 188.75 183.22 186.73 2878388
20141030 186.48 189.78 185.45 189.39 3084337
20141031 189.40 191.85 188.69 190.01 1917658
20141103 188.78 193.58 188.57 193.09 2748057
20141104 192.94 196.49 189.42 195.07 3486333
20141105 195.86 196.27 193.15 196.27 2868786
20141106 197.96 200.94 195.24 197.35 3711487
20141107 197.31 197.31 192.95 195.95 3742095
20141110 195.95 196.69 193.96 195.19 880010
20141111 196.13 196.65 194.74 195.29 1439144
20141112 192.07 200.55 192.07 196.46 3798308
20141113 196.84 197.95 195.57 196.16 1450147
20141114 195.77 198.60 195.01 198.60 1431142
20141117 207.96 213.86 207.39 209.15 19224494
20141118 208.60 214.20 207.18 213.37 8621000
20141119 212.96 214.00 211.08 212.59 4799800
20141120 211.61 212.87 209.69 210.20 6414700
20141121 212.07 212.07 208.51 209.09 4827700
20141124 209.96 212.87 209.05 211.81 4584100
20141125 211.75 213.30 211.29 212.10 3484700
20141126 212.88 214.00 212.41 214.00 1579400
20141128 214.09 214.64 213.56 213.89 869800
20141201 212.95 213.99 210.65 210.65 2991900
20141202 210.58 212.00 210.11 211.03 2546200
20141203 210.40 212.58 210.00 211.97 1958500
20141204 211.75 213.87 211.55 213.71 1960800
20141205 213.89 214.66 212.93 213.35 2176100
20141208 213.81 214.13 211.91 212.56 1189800
20141209 210.35 212.48 209.85 212.40 1427700
20141210 211.25 212.42 210.00 210.10 1613300
20141211 210.50 212.03 210.33 211.14 3107700
20141212 210.05 210.59 208.47 208.47 2771700
20141215 209.06 210.99 208.72 209.01 3437500
20141216 208.45 209.00 205.75 205.75 3403600
20141217 205.56 208.30 204.80 208.03 3672300
20141218 210.50 213.61 209.55 212.18 2849000
20141219 212.27 214.58 211.75 212.63 3360400
20141222 212.60 213.50 211.40 211.40 1931700
20141223 212.03 212.67 207.23 209.17 2155800
20141224 209.14 210.98 209.01 210.12 516900
20141226 210.98 211.99 210.19 211.95 756800
20141229 211.32 214.40 211.32 213.66 1182000
20141230 213.00 214.37 213.00 213.40 940500
20141231 214.13 214.66 212.54 212.59 1484800