20000103 18.25 18.32 17.23 17.40 3071920
20000104 16.82 17.54 16.82 16.94 3493203
20000105 16.96 17.18 16.79 16.84 1742229
20000106 16.77 17.28 16.67 17.18 2606914
20000107 17.15 17.54 17.06 17.52 2908859
20000110 17.47 17.50 16.26 16.48 7107287
20000111 16.33 16.45 15.96 16.14 8448294
20000112 16.06 16.11 15.38 15.87 7558405
20000113 16.02 16.33 15.94 16.23 9741464
20000114 16.40 16.91 16.40 16.70 7355736
20000118 16.55 16.55 15.51 15.55 7963227
20000119 15.38 15.46 14.58 14.63 9113397
20000120 14.99 16.06 14.77 15.82 21755490
20000121 15.82 15.82 14.92 15.07 6108347
20000124 15.14 15.28 14.73 14.90 5125868
20000125 14.87 15.63 14.82 15.53 6738472
20000126 15.65 16.33 15.51 16.31 6205052
20000127 16.72 16.72 15.79 16.02 3921173
20000128 15.82 16.67 15.75 16.33 6662342
20000131 16.35 17.06 15.96 16.89 6024502
20000201 17.06 17.38 17.03 17.23 7146381
20000202 17.15 17.26 16.82 17.26 4340399
20000203 17.11 17.52 16.57 17.47 4860959
20000204 17.20 17.20 16.89 17.08 3950493
20000207 16.99 16.99 16.28 16.62 3180970
20000208 16.35 16.67 16.23 16.31 5361457
20000209 16.31 16.31 16.02 16.06 2339433
20000210 15.96 16.06 15.60 16.04 5662374
20000211 15.99 16.11 15.43 15.51 4494201
20000214 15.51 15.67 15.16 15.19 4285359
20000215 15.20 15.37 15.18 15.20 5915940
20000216 15.30 15.54 15.01 15.08 2372646
20000217 15.18 15.18 14.62 14.72 2781705
20000218 14.59 14.94 14.38 14.67 3964687
20000222 14.72 14.77 14.40 14.50 3038137
20000223 14.40 14.64 14.11 14.25 6082955
20000224 14.23 14.23 13.60 13.86 4196453
20000225 14.01 14.03 13.60 13.64 3835186
20000228 13.60 14.40 13.45 14.38 6683697
20000229 14.40 14.55 13.70 14.23 4747347
20000301 14.23 14.38 13.99 14.38 4530998
20000302 14.38 14.50 13.67 14.11 3684101
20000303 14.21 14.50 14.03 14.25 3238556
20000306 14.18 14.23 13.89 14.08 2936386
20000307 14.01 14.01 13.45 13.55 7351758
20000308 13.52 13.72 13.45 13.57 8737728
20000309 13.31 13.79 13.23 13.72 5818814
20000310 13.77 13.89 13.57 13.67 2872664
20000313 13.62 13.64 13.06 13.38 3160958
20000314 13.31 14.45 13.31 13.94 5061335
20000315 14.11 16.13 14.11 15.99 9555846
20000316 16.71 17.32 16.49 17.12 6970449
20000317 16.93 16.95 16.15 16.27 5692396
20000320 16.30 16.56 15.84 16.08 3547406
20000321 16.00 16.95 15.96 16.88 3759644
20000322 16.73 17.30 16.73 17.17 7186284
20000323 16.93 17.59 16.93 17.49 4636860
20000324 17.24 18.14 17.24 17.88 4937487
20000327 17.78 17.81 16.95 17.08 3400432
20000328 17.20 17.34 16.86 17.00 2753440
20000329 16.98 17.59 16.98 17.42 2978012
20000330 17.49 17.90 17.15 17.32 5438533
20000331 17.22 17.95 17.15 17.73 4546414
20000403 17.90 18.32 17.78 18.29 4600373
20000404 18.29 18.49 17.61 18.12 4588554
20000405 17.81 18.34 17.73 17.88 3041735
20000406 17.93 18.17 17.75 18.00 2445618
20000407 17.90 18.02 17.68 17.71 3038137
20000410 17.71 18.29 17.71 17.93 2547883
20000411 17.90 18.44 17.90 18.32 2259075
20000412 18.32 18.63 18.27 18.34 2534008
20000413 18.37 18.53 18.05 18.29 2684579
20000414 17.86 18.17 17.68 17.93 5784897
20000417 17.71 17.93 17.37 17.75 4878903
20000418 17.71 18.05 17.59 17.73 2191241
20000419 17.63 17.63 17.03 17.37 3826964
20000420 17.24 18.73 17.24 18.51 4394816
20000424 18.39 19.19 18.02 18.85 3403515
20000425 18.68 19.05 18.58 19.00 3354696
20000426 19.17 19.73 19.07 19.53 8371322
20000427 19.26 19.29 18.70 18.88 7743858
20000428 18.68 19.02 18.17 19.00 8679144
20000501 18.90 19.29 18.68 18.80 4051021
20000502 18.22 18.78 18.22 18.63 4835736
20000503 18.29 18.46 17.83 17.83 3173291
20000504 17.78 17.88 17.63 17.73 2753954
20000505 17.73 17.81 17.51 17.71 1980031
20000508 18.10 18.17 17.71 17.90 3317695
20000509 17.86 18.22 17.78 18.19 4575706
20000510 18.19 18.68 17.95 18.51 3502697
20000511 18.29 18.80 18.19 18.32 2373159
20000512 18.32 18.78 18.29 18.58 2468744
20000515 18.70 19.00 18.70 19.00 2749843
20000516 18.62 19.23 18.62 19.09 2357230
20000517 18.79 18.87 18.38 18.79 2479943
20000518 18.82 19.65 18.82 19.48 4102432
20000519 19.09 19.30 18.74 18.92 2892754
20000522 19.09 19.82 19.06 19.65 4279058
20000523 19.62 20.23 19.38 19.87 4333483
20000524 19.82 19.96 19.30 19.75 4089083
20000525 19.55 19.69 19.43 19.57 3172068
20000526 19.67 19.99 19.67 19.82 2329504
20000530 19.82 20.30 19.72 20.01 3505295
20000531 20.01 20.43 19.87 20.13 2225274
20000601 20.04 20.69 19.99 20.67 4216931
20000602 20.84 21.01 20.40 20.57 3186958
20000605 20.45 20.50 19.77 19.94 2336692
20000606 20.21 20.38 20.11 20.16 2882998
20000607 20.16 20.47 20.04 20.30 1604005
20000608 20.33 20.38 19.82 20.08 2419357
20000609 19.99 20.11 19.57 19.72 1139336
20000612 19.72 20.01 19.45 19.55 3355882
20000613 19.52 19.89 19.52 19.77 2739747
20000614 19.77 19.99 19.48 19.60 3066812
20000615 19.65 19.72 19.01 19.18 2496887
20000616 19.18 19.21 18.48 18.62 2797766
20000619 18.50 18.74 18.33 18.60 3709646
20000620 18.41 18.43 17.77 17.89 4767345
20000621 18.02 18.48 17.94 18.33 4603042
20000622 18.11 18.41 18.07 18.33 2606251
20000623 18.41 18.85 18.33 18.43 1743662
20000626 18.41 18.43 18.11 18.19 2363905
20000627 18.21 18.60 18.14 18.55 2229895
20000628 18.46 18.70 18.41 18.62 2904050
20000629 18.55 18.55 17.92 17.92 3768179
20000630 17.92 18.31 17.80 17.89 3346127
20000703 17.80 18.31 17.65 18.28 1033566
20000705 18.28 18.43 17.55 17.55 10529747
20000706 17.63 17.84 17.55 17.68 4267762
20000707 17.77 18.65 17.75 18.53 3365124
20000710 18.50 19.01 18.38 18.82 4424876
20000711 18.89 19.43 18.87 19.30 4324754
20000712 19.48 20.04 19.38 19.69 5190938
20000713 19.67 20.21 19.65 20.16 6709197
20000714 20.06 20.26 19.99 20.21 2907130
20000717 20.11 20.13 19.43 19.55 5450228
20000718 19.48 19.57 18.85 18.94 3163340
20000719 19.01 19.21 18.89 19.09 2160067
20000720 19.26 19.67 19.18 19.52 1672293
20000721 19.60 19.60 19.30 19.38 2309479
20000724 19.38 20.01 19.36 19.89 2395225
20000725 19.67 20.08 19.62 20.08 2010140
20000726 20.23 20.89 20.04 20.50 6394455
20000727 20.82 21.16 20.79 20.89 4778641
20000728 20.89 20.91 20.62 20.82 3593607
20000731 20.86 20.89 20.23 20.23 3870868
20000801 20.33 21.50 20.33 21.35 5732623
20000802 21.33 21.33 21.11 21.21 3792824
20000803 21.18 21.72 21.11 21.54 3276298
20000804 21.62 21.74 20.79 21.64 3775367
20000807 21.42 22.11 21.35 22.01 3587446
20000808 21.47 21.84 21.47 21.62 2495860
20000809 21.33 21.47 20.86 21.45 3758937
20000810 21.42 21.54 21.16 21.21 3775881
20000811 21.28 22.18 21.28 21.93 5462550
20000814 22.23 22.96 22.23 22.91 4505487
20000815 22.61 22.68 22.34 22.49 6552991
20000816 22.12 22.22 21.10 21.46 5515554
20000817 21.56 21.76 21.32 21.54 2424792
20000818 21.49 21.56 21.27 21.32 2124643
20000821 21.10 21.51 20.85 21.49 2353987
20000822 21.10 21.71 21.10 21.51 1535633
20000823 21.54 21.54 21.00 21.22 2383746
20000824 21.12 21.22 20.93 20.98 1527424
20000825 21.03 21.07 20.76 20.93 1405825
20000828 20.98 21.29 20.83 21.15 1696738
20000829 21.10 21.10 20.39 20.44 2992252
20000830 20.25 21.34 20.25 21.12 3839852
20000831 20.88 21.78 20.88 21.06 2934788
20000901 21.15 21.17 20.61 20.83 2164150
20000905 20.76 21.17 20.68 21.07 1970720
20000906 21.07 21.78 21.07 21.39 1944554
20000907 22.07 22.66 21.88 22.41 6427288
20000908 22.41 23.49 22.37 23.49 8012176
20000911 23.41 23.80 23.31 23.78 7274375
20000912 23.73 23.90 23.58 23.80 3776744
20000913 23.82 23.93 23.37 23.51 6281062
20000914 23.49 23.70 23.34 23.66 5659728
20000915 23.78 23.82 23.46 23.73 6125600
20000918 23.58 23.58 22.92 23.46 8873115
20000919 23.24 24.29 23.22 23.51 3511997
20000920 23.37 23.85 23.29 23.85 3133861
20000921 23.78 23.97 23.75 23.88 2853209
20000922 23.90 24.83 23.90 24.48 6693574
20000925 24.56 24.87 24.32 24.85 2540746
20000926 24.85 26.31 24.85 25.73 13199875
20000927 25.63 25.88 25.38 25.51 8222537
20000928 25.53 25.58 25.14 25.17 3468899
20000929 25.17 25.38 24.95 25.19 3549965
20001002 24.90 25.65 24.66 25.51 4087667
20001003 25.34 26.51 25.17 26.12 5609447
20001004 26.07 26.48 25.82 25.85 3108207
20001005 25.85 26.39 25.85 26.34 2280618
20001006 25.80 26.19 25.17 25.38 7348770
20001009 25.22 25.29 24.97 25.12 1334508
20001010 24.85 25.26 24.63 24.63 3657197
20001011 24.51 24.66 24.29 24.32 4962460
20001012 24.46 24.46 23.44 23.49 3618717
20001013 23.51 24.14 23.51 24.05 3892185
20001016 24.05 24.05 23.58 23.85 6646884
20001017 23.85 23.85 23.37 23.46 3077423
20001018 23.00 23.27 22.76 23.05 3997366
20001019 23.05 24.34 23.00 23.73 8567836
20001020 23.70 25.29 23.51 24.83 5094320
20001023 24.75 24.83 23.93 24.34 2866036
20001024 24.29 24.90 24.09 24.36 4336508
20001025 24.75 26.36 24.75 25.68 9301533
20001026 25.53 26.58 24.87 25.36 9450838
20001027 25.36 26.75 25.31 26.51 5514015
20001030 26.51 28.55 26.46 27.89 11206580
20001031 28.63 29.21 27.75 28.48 9843853
20001101 27.97 28.41 27.46 27.75 8031673
20001102 27.63 27.82 27.07 27.29 3825999
20001103 27.29 27.99 26.87 27.26 5719245
20001106 27.26 28.38 27.04 27.89 7539634
20001107 27.80 27.82 27.07 27.38 4643327
20001108 27.29 27.63 27.14 27.19 3970173
20001109 27.21 28.46 27.19 28.46 5429871
20001110 28.36 28.82 27.99 28.21 4515058
20001113 28.07 28.19 27.17 27.36 4844452
20001114 27.33 28.06 27.33 28.01 4414386
20001115 28.04 28.06 26.91 26.96 4433871
20001116 26.79 27.60 26.79 27.11 4211845
20001117 27.21 27.23 26.43 26.52 4080064
20001120 26.52 26.62 26.09 26.45 2768926
20001121 26.33 26.35 26.01 26.11 4824598
20001122 26.13 26.13 25.26 25.33 5122514
20001124 25.40 25.74 25.35 25.62 1558803
20001127 25.94 26.25 25.82 26.11 3058638
20001128 26.13 27.08 26.04 27.08 4605647
20001129 26.87 27.47 26.87 27.28 3233491
20001130 27.33 27.86 27.03 27.45 3475515
20001201 27.35 27.57 26.99 27.21 2419221
20001204 27.28 27.28 26.89 26.96 3826246
20001205 27.06 27.28 26.91 27.11 5972164
20001206 27.26 27.50 27.01 27.15 5016372
20001207 27.26 27.28 26.89 27.01 3473464
20001208 27.21 27.21 26.55 26.89 5290700
20001211 27.15 27.15 26.60 26.67 4200051
20001212 26.87 27.60 26.50 27.26 6190601
20001213 27.30 27.54 26.25 26.50 3310405
20001214 26.45 27.40 25.79 27.06 8110903
20001215 27.11 27.54 26.99 27.35 5476834
20001218 27.45 28.52 27.45 28.32 6117789
20001219 28.23 28.30 27.93 28.20 6112148
20001220 28.08 28.11 27.81 27.96 5840383
20001221 27.50 27.67 27.21 27.54 4358495
20001222 27.54 27.54 27.21 27.40 2692012
20001226 27.21 27.33 27.01 27.28 3857012
20001227 27.30 27.91 27.26 27.84 2375123
20001228 27.84 28.67 27.40 28.06 3918543
20001229 28.23 28.52 28.01 28.16 1914148
20010102 28.16 28.16 27.08 27.15 3513973
20010103 27.45 27.45 26.25 26.43 6374684
20010104 26.62 26.67 25.13 25.40 8309343
20010105 25.08 25.20 24.87 25.11 6100868
20010108 25.13 25.28 24.92 25.11 5136871
20010109 25.13 25.65 25.13 25.40 3588836
20010110 25.20 26.21 25.20 25.65 5098414
20010111 25.59 26.04 25.20 25.20 4528733
20010112 25.40 25.40 23.89 24.16 6364941
20010116 24.21 25.18 24.03 24.28 9320000
20010117 24.48 24.55 24.06 24.16 3920082
20010118 24.18 24.28 23.75 23.96 2720214
20010119 23.96 23.96 21.74 22.11 14361497
20010122 22.43 23.36 22.43 23.31 13559534
20010123 23.40 24.40 23.40 24.28 9759439
20010124 24.26 24.42 24.01 24.23 3879061
20010125 24.23 24.40 24.09 24.35 2457678
20010126 24.33 24.72 24.16 24.18 2514595
20010129 24.38 24.74 23.71 23.80 3372962
20010130 23.89 24.07 23.54 23.77 6784895
20010131 23.89 23.89 22.43 23.00 10353220
20010201 23.33 23.57 22.92 23.27 5667582
20010202 23.34 23.47 23.21 23.29 9204116
20010205 23.89 24.85 23.76 24.52 6061898
20010206 24.87 24.87 24.06 24.22 4845621
20010207 23.79 24.96 23.79 24.71 4594879
20010208 25.26 25.26 24.46 24.77 6374684
20010209 24.67 24.88 24.46 24.65 3484745
20010212 24.48 25.11 24.42 24.68 2979672
20010213 24.69 24.98 24.39 24.58 4575908
20010214 24.69 24.75 24.32 24.32 5100113
20010215 24.41 24.48 23.53 23.59 5797517
20010216 23.61 24.09 23.61 23.75 4277167
20010220 23.81 24.04 23.20 23.20 6234098
20010221 23.28 23.43 22.35 22.35 6063975
20010222 22.38 22.68 22.21 22.50 5981988
20010223 22.52 22.72 22.33 22.52 3737077
20010226 22.83 23.26 22.74 22.90 4678904
20010227 22.91 24.00 22.91 23.95 6547186
20010228 23.95 24.09 23.48 23.48 4125491
20010301 23.48 23.92 23.43 23.63 3513149
20010302 24.12 24.55 23.91 24.17 6709111
20010305 24.00 24.49 23.98 24.34 5173902
20010306 24.28 24.32 23.96 24.06 2280780
20010307 23.91 24.39 23.91 24.20 2170097
20010308 24.16 24.36 23.79 24.03 3546969
20010309 23.98 24.00 23.53 23.55 4563097
20010312 23.18 23.67 23.03 23.05 5037598
20010313 23.11 23.19 22.52 23.13 4489309
20010314 22.25 22.77 22.01 22.08 10925300
20010315 22.08 22.12 21.90 21.96 7562290
20010316 21.37 21.70 20.99 21.04 7723190
20010319 21.70 21.86 20.45 20.88 3461523
20010320 20.69 21.47 20.49 20.51 2158184
20010321 20.69 20.73 19.71 19.75 5414227
20010322 19.52 19.75 18.25 18.88 4571168
20010323 19.82 20.09 18.73 19.94 3942301
20010326 19.94 20.80 19.94 20.64 3263217
20010327 21.00 21.26 20.71 21.12 3217227
20010328 20.69 21.35 20.69 21.12 1839843
20010329 20.69 21.27 20.65 20.97 2130385
20010330 21.23 21.66 21.08 21.50 1758624
20010402 21.62 22.64 21.51 21.88 2394537
20010403 21.78 21.78 21.12 21.54 2580546
20010404 21.47 21.87 21.39 21.87 3245026
20010405 22.13 22.25 21.62 22.12 2243373
20010406 21.62 22.04 21.04 21.24 2094131
20010409 21.24 21.74 20.95 21.32 1442461
20010410 21.47 21.55 21.09 21.33 1317175
20010411 21.47 21.53 21.08 21.23 1823830
20010412 21.15 21.88 21.09 21.58 1776303
20010416 21.66 22.01 21.32 22.01 1150382
20010417 21.82 22.33 21.12 22.25 1859315
20010418 22.28 22.33 21.91 22.21 2789229
20010419 22.33 22.56 22.21 22.29 1470132
20010420 22.30 22.52 22.05 22.29 1057890
20010423 22.29 22.54 21.86 21.97 1116178
20010424 21.97 22.01 20.92 21.27 2566967
20010425 22.17 23.50 22.08 23.50 9014615
20010426 23.30 25.06 23.11 24.39 3882988
20010427 24.32 24.95 24.00 24.90 1608485
20010430 24.94 25.14 24.43 24.82 1331266
20010501 24.52 24.82 24.21 24.75 1059428
20010502 24.60 24.76 23.86 24.33 1489604
20010503 24.12 24.12 23.71 23.87 2074147
20010504 23.93 24.39 23.69 24.12 1535209
20010507 23.65 24.19 23.50 24.04 1404414
20010508 23.61 24.88 23.61 24.25 2111938
20010509 24.25 24.36 23.93 23.96 1555578
20010510 24.28 24.32 23.65 24.12 1555066
20010511 23.96 24.27 23.96 24.14 1124377
20010514 23.61 23.93 23.42 23.75 3269494
20010515 24.04 25.02 23.89 24.43 2727988
20010516 24.63 25.26 24.34 25.20 2774414
20010517 25.22 25.72 25.11 25.36 1885164
20010518 25.41 25.52 24.91 25.29 1375760
20010521 25.40 25.68 25.19 25.43 1282653
20010522 25.75 25.96 25.41 25.51 1243390
20010523 25.33 25.52 25.04 25.29 1213462
20010524 25.14 25.37 25.03 25.11 1505573
20010525 25.11 25.22 24.80 24.80 838220
20010529 24.80 25.39 24.80 25.18 1249145
20010530 24.94 25.18 24.63 24.63 1654315
20010531 24.98 25.44 24.78 25.36 1483320
20010601 25.14 25.28 24.83 25.10 818652
20010604 25.22 25.89 25.02 25.83 1627840
20010605 25.88 26.58 25.87 26.41 2936456
20010606 26.39 26.47 25.69 25.80 1354658
20010607 26.00 26.14 25.70 25.89 946419
20010608 25.80 25.99 25.46 25.76 594198
20010611 25.61 25.92 25.38 25.63 748310
20010612 24.94 25.88 24.94 25.81 2074192
20010613 25.72 26.00 25.65 25.72 1317185
20010614 25.65 25.84 25.22 25.74 1724401
20010615 25.69 26.50 25.58 26.19 2643066
20010618 26.19 26.55 25.97 26.43 1178547
20010619 26.47 26.82 26.28 26.65 1809834
20010620 26.58 27.52 26.58 27.15 1736167
20010621 27.15 27.55 26.82 27.23 2983905
20010622 24.43 26.24 24.40 25.37 4111167
20010625 25.18 25.48 25.06 25.22 2187890
20010626 25.10 25.70 24.98 25.31 1636793
20010627 25.31 25.93 25.26 25.50 1514398
20010628 25.41 25.78 25.02 25.15 2415542
20010629 25.11 25.15 23.85 24.62 2326272
20010702 24.70 25.49 24.70 25.22 2172799
20010703 25.36 25.41 24.85 25.01 744218
20010705 24.86 24.90 24.12 24.79 1956913
20010706 24.86 24.94 24.14 24.14 1389829
20010709 24.20 24.59 24.16 24.38 1042851
20010710 24.24 24.36 23.89 24.00 809188
20010711 23.85 24.21 23.61 23.91 1178803
20010712 24.24 24.25 24.00 24.15 969312
20010713 24.20 24.58 24.09 24.47 727847
20010716 24.67 24.97 24.28 24.32 1287130
20010717 24.40 24.53 24.22 24.30 1618376
20010718 24.28 24.55 24.16 24.51 1751642
20010719 25.02 25.04 24.71 25.02 2137372
20010720 25.06 25.22 24.57 24.68 2491512
20010723 24.40 24.71 24.12 24.40 967521
20010724 24.55 24.71 23.85 24.67 2248256
20010725 21.89 22.09 20.95 22.05 23354802
20010726 22.67 23.29 22.56 23.05 7471721
20010727 22.91 23.32 22.78 22.78 2994392
20010730 22.44 23.02 22.32 22.65 2388940
20010731 22.79 23.30 22.39 23.13 1790778
20010801 23.49 23.49 22.89 23.25 1267178
20010802 23.69 23.69 22.87 23.12 1038247
20010803 23.22 23.22 22.50 22.75 1530896
20010806 22.52 22.60 21.92 22.18 2049892
20010807 22.18 22.26 21.75 22.05 1987224
20010808 22.24 22.28 21.85 21.96 1543686
20010809 21.81 21.89 21.58 21.58 1488308
20010810 21.58 21.66 21.31 21.42 1625922
20010813 20.88 21.36 20.72 21.02 4762405
20010814 20.88 21.21 20.76 21.15 3047544
20010815 21.15 21.54 21.07 21.38 2316328
20010816 21.35 21.93 21.17 21.70 1486050
20010817 21.54 21.86 21.51 21.75 1711108
20010820 21.93 22.14 21.73 22.00 1095293
20010821 21.93 22.11 21.86 21.98 1629663
20010822 22.01 22.08 21.74 21.85 1808765
20010823 21.93 21.95 21.46 21.71 2178714
20010824 21.78 22.40 21.70 22.05 2716403
20010827 22.05 22.40 21.91 21.92 1605919
20010828 21.86 21.97 21.68 21.74 1466391
20010829 21.93 22.04 21.38 21.55 1923273
20010830 21.57 21.75 21.42 21.55 2352199
20010831 21.55 21.75 21.39 21.56 1537368
20010904 21.76 21.76 21.23 21.31 1160270
20010905 21.13 21.64 21.13 21.56 2118843
20010906 21.23 21.62 21.21 21.35 1756682
20010907 21.39 21.39 20.85 20.85 1916635
20010910 20.47 21.01 20.37 20.76 1366563
20010917 20.45 20.45 18.85 19.86 2979886
20010918 19.98 20.17 19.20 19.43 2864740
20010919 19.78 19.94 18.49 19.51 2840869
20010920 19.19 19.43 18.84 19.36 2740658
20010921 18.19 19.07 18.02 18.02 3850759
20010924 18.03 19.94 18.03 19.94 3301581
20010925 20.44 21.15 19.83 20.66 3136138
20010926 20.99 21.41 20.80 21.15 2613768
20010927 21.46 21.46 20.90 21.27 3287666
20010928 21.46 21.64 20.93 21.15 3630807
20011001 21.34 21.34 20.95 21.06 2726488
20011002 21.15 21.71 21.03 21.70 3544894
20011003 21.70 22.75 21.66 22.75 3707401
20011004 22.80 22.95 22.10 22.17 2170672
20011005 22.18 22.18 19.66 20.76 9776575
20011008 20.17 20.68 19.90 20.41 3791016
20011009 20.29 21.28 20.29 21.17 4134795
20011010 21.03 21.11 20.52 20.60 3410727
20011011 20.56 21.06 20.56 20.75 3734847
20011012 20.92 21.10 20.68 20.94 3021120
20011015 20.94 21.11 20.75 20.95 1348564
20011016 21.00 21.07 20.37 20.52 2748701
20011017 20.80 20.83 20.13 20.40 2248925
20011018 20.95 20.95 19.98 20.01 3216179
20011019 20.17 20.41 19.90 20.05 2023228
20011022 19.83 20.76 19.83 20.62 2080801
20011023 20.33 20.66 20.03 20.03 2553003
20011024 20.33 20.35 19.98 19.98 3346133
20011025 19.58 20.12 19.51 20.01 2543174
20011026 19.90 20.01 19.73 19.86 3591234
20011029 19.86 20.09 19.39 19.74 1224226
20011030 19.82 19.82 19.51 19.64 1836084
20011031 19.64 19.75 19.02 19.16 3039119
20011101 19.39 19.90 19.03 19.73 2322711
20011102 19.73 20.22 19.43 19.94 1783617
20011105 20.27 20.70 20.15 20.51 1276565
20011106 20.48 20.95 20.37 20.80 1305160
20011107 20.59 20.92 20.45 20.50 1425923
20011108 20.58 20.72 20.05 20.09 2082844
20011109 20.10 20.10 19.54 19.70 1903997
20011112 19.73 19.74 19.35 19.60 1265587
20011113 19.71 19.71 19.51 19.54 3045658
20011114 19.62 19.94 19.47 19.63 1289939
20011115 20.09 20.26 19.91 19.95 2154868
20011116 19.98 20.29 19.86 20.25 2485984
20011119 20.37 20.71 20.25 20.69 2158945
20011120 20.60 20.88 20.49 20.75 2160856
20011121 20.61 20.73 20.44 20.62 1343958
20011123 20.58 20.80 20.42 20.80 636498
20011126 20.62 21.00 20.62 20.76 1405110
20011127 20.80 20.92 20.68 20.83 2069636
20011128 20.98 20.99 20.56 20.86 2198312
20011129 21.01 21.53 20.89 21.36 2833662
20011130 21.39 21.82 21.37 21.51 2715179
20011203 21.27 21.31 21.12 21.19 1974849
20011204 21.19 21.22 20.49 21.04 1785531
20011205 21.03 21.19 20.60 20.68 2627909
20011206 20.77 21.11 20.60 20.67 2942336
20011207 20.67 20.80 20.25 20.53 2550067
20011210 20.33 20.40 19.62 19.70 3539976
20011211 19.91 19.93 19.52 19.55 2498979
20011212 19.62 20.29 19.39 19.91 3210006
20011213 19.94 19.94 18.84 19.32 3642789
20011214 19.32 19.62 19.14 19.36 1850378
20011217 19.54 19.54 18.92 19.47 2446872
20011218 19.36 19.76 19.25 19.75 1843499
20011219 19.44 19.90 19.39 19.68 2913416
20011220 19.86 19.87 19.51 19.87 2462415
20011221 19.86 19.90 19.07 19.15 4792205
20011224 19.16 19.25 19.01 19.11 746700
20011226 19.27 19.31 18.90 19.00 2026320
20011227 19.03 19.07 18.75 19.06 2391834
20011228 19.14 19.14 18.85 19.07 1535952
20011231 18.88 19.56 18.88 19.28 2283543
20020102 19.00 19.11 18.45 18.67 3354225
20020103 18.80 18.84 18.29 18.46 4957826
20020104 18.34 18.82 18.32 18.78 5102427
20020107 18.81 18.84 18.13 18.15 3118532
20020108 19.35 20.15 19.15 20.05 12475401
20020109 20.51 20.86 20.33 20.64 5752302
20020110 20.64 20.68 20.29 20.64 2596186
20020111 20.48 20.64 20.30 20.47 2066069
20020114 20.35 20.36 19.98 19.99 3541505
20020115 20.02 20.35 20.02 20.21 4168702
20020116 20.29 20.29 19.80 19.93 2584465
20020117 20.05 20.08 19.54 19.66 2543697
20020118 19.62 19.82 19.57 19.63 2793913
20020122 19.62 19.74 19.43 19.70 4841381
20020123 19.74 20.09 19.67 20.05 2954694
20020124 20.05 20.49 20.00 20.35 2382661
20020125 20.25 20.45 20.02 20.02 2601919
20020128 20.21 20.25 19.71 20.04 2164805
20020129 20.02 20.20 19.43 19.56 2322018
20020130 19.74 19.82 19.37 19.67 3782166
20020131 19.74 20.56 19.71 20.50 3653363
20020201 20.02 20.55 19.80 19.86 5939327
20020204 19.90 20.06 19.43 19.50 3515770
20020205 19.43 19.49 19.19 19.21 3561762
20020206 19.22 19.37 19.07 19.24 2982977
20020207 19.23 19.58 19.23 19.35 2146204
20020208 19.23 19.66 19.15 19.65 1842862
20020211 19.62 20.15 19.62 20.05 2220097
20020212 19.98 20.01 19.51 19.61 1903848
20020213 20.11 20.68 19.86 20.53 3973249
20020214 20.49 20.64 20.41 20.52 3737127
20020215 20.50 20.50 19.90 20.08 1945300
20020219 20.00 20.13 19.77 19.77 1922794
20020220 19.77 20.04 19.77 19.91 2466751
20020221 20.03 20.03 19.46 19.58 2227451
20020222 19.50 19.62 19.07 19.27 2587291
20020225 19.15 19.74 19.15 19.67 2712917
20020226 19.68 19.86 19.51 19.81 1396130
20020227 19.82 20.29 19.64 19.84 2203419
20020228 20.17 20.53 20.07 20.21 3428021
20020301 20.41 20.41 20.01 20.25 2072198
20020304 20.50 20.88 20.42 20.88 2218168
20020305 21.71 22.45 21.63 22.15 8914125
20020306 22.15 22.29 21.98 22.04 3107470
20020307 22.10 22.19 21.71 21.87 3644306
20020308 22.06 22.73 22.02 22.38 3313838
20020311 22.08 22.53 22.03 22.41 2882411
20020312 22.34 22.61 22.24 22.56 1969586
20020313 22.46 22.88 22.26 22.41 2796838
20020314 22.51 22.86 22.50 22.52 3023804
20020315 22.53 23.23 22.52 22.97 2884191
20020318 22.58 23.06 22.52 22.73 2981463
20020319 22.74 23.03 22.74 23.02 1168146
20020320 22.82 22.86 22.53 22.76 1344634
20020321 22.66 22.74 22.42 22.61 1953183
20020322 22.34 22.75 22.34 22.65 1632633
20020325 22.65 22.74 22.41 22.50 1946444
20020326 22.47 22.81 22.30 22.49 1382016
20020327 22.49 23.18 22.49 23.12 1421561
20020328 23.07 23.37 22.96 23.20 1007299
20020401 22.89 23.10 22.57 23.10 1091728
20020402 23.07 23.36 22.93 23.18 1690996
20020403 23.09 23.59 22.96 23.29 2768356
20020404 23.16 23.59 23.12 23.22 3208429
20020405 23.08 23.51 23.02 23.34 1519468
20020408 23.20 23.29 22.81 23.28 1505354
20020409 23.12 23.84 23.12 23.70 2523079
20020410 22.96 23.48 22.96 23.43 3181091
20020411 23.43 23.43 22.62 22.76 2377109
20020412 22.91 23.35 22.73 23.04 1554307
20020415 23.04 23.24 22.41 22.71 1537650
20020416 22.73 23.07 22.70 22.88 1044809
20020417 22.88 23.03 22.45 22.57 1958142
20020418 22.82 22.99 22.45 22.63 1345142
20020419 22.63 22.80 22.48 22.61 1114997
20020422 22.65 23.11 22.53 22.81 1669889
20020423 22.90 23.12 22.14 22.43 2053761
20020424 23.44 24.06 23.06 23.15 4117567
20020425 22.96 23.00 22.45 22.73 1680951
20020426 23.02 23.04 22.51 22.69 1074562
20020429 22.89 23.58 22.82 23.15 2630396
20020430 23.22 23.85 23.20 23.52 1674720
20020501 23.52 24.04 23.32 23.96 2213845
20020502 23.83 24.04 23.64 23.92 1374260
20020503 23.63 23.83 23.36 23.60 1146658
20020506 23.42 23.79 23.36 23.39 1093890
20020507 23.59 23.65 22.95 22.96 1364469
20020508 23.52 23.52 23.01 23.33 1245582
20020509 23.04 23.42 23.01 23.10 659919
20020510 23.36 23.36 22.82 22.85 712815
20020513 23.15 23.36 23.00 23.28 1114615
20020514 23.33 23.44 23.00 23.37 1507124
20020515 22.85 23.45 22.81 23.22 1610289
20020516 23.42 23.88 23.41 23.69 1265518
20020517 23.68 24.02 23.50 23.68 1150044
20020520 23.57 23.68 23.25 23.37 1282141
20020521 23.64 23.84 23.48 23.58 1372363
20020522 23.58 23.78 23.45 23.50 1338609
20020523 23.92 24.08 23.44 23.99 1529204
20020524 24.11 24.78 23.99 24.67 2510732
20020528 24.55 24.76 23.98 24.46 1827913
20020529 24.45 25.20 24.38 25.10 2549942
20020530 25.18 25.34 24.96 25.22 2787108
20020531 25.23 25.53 24.94 25.34 2682547
20020603 25.24 25.38 24.94 25.04 1466137
20020604 25.04 25.04 24.04 24.60 2478628
20020605 25.06 25.53 24.98 25.40 2180045
20020606 25.26 25.39 24.98 24.98 2145149
20020607 24.82 25.30 24.57 25.23 1710536
20020610 25.22 26.12 25.21 25.93 2803350
20020611 25.53 25.54 24.89 25.08 3331485
20020612 24.94 25.38 24.79 24.94 2491825
20020613 24.85 24.96 24.16 24.23 2148829
20020614 23.76 24.19 23.64 24.08 2511240
20020617 24.04 24.78 23.96 24.68 2153778
20020618 24.74 25.19 24.54 25.13 1521844
20020619 24.74 25.19 24.43 24.82 1433653
20020620 24.51 24.80 24.15 24.34 2507940
20020621 23.84 24.55 23.84 24.13 2986840
20020624 23.84 24.31 23.41 23.78 2735589
20020625 23.96 24.27 23.69 23.70 2091092
20020626 23.71 23.79 23.09 23.73 2998387
20020627 23.80 25.00 23.76 24.76 2898521
20020628 24.71 25.46 24.53 25.22 2517077
20020701 25.21 25.34 24.27 24.28 2286510
20020702 24.11 24.39 23.84 23.96 2607045
20020703 23.88 24.30 23.16 23.74 2348180
20020705 23.93 24.67 23.80 24.56 656932
20020708 24.59 24.98 24.11 24.52 1850501
20020709 24.90 25.19 24.04 24.11 1493674
20020710 24.04 24.22 23.20 23.37 2195780
20020711 23.23 24.20 23.22 23.88 2803477
20020712 23.88 24.08 23.52 23.67 2151494
20020715 23.47 23.52 21.87 23.11 2566565
20020716 23.17 23.36 22.46 22.66 2400334
20020717 22.77 23.15 21.87 22.06 3300776
20020718 22.07 22.33 20.80 21.00 3871674
20020719 20.33 21.00 19.31 20.07 3740846
20020722 20.07 20.96 19.78 20.01 3451400
20020723 19.82 20.21 19.10 19.50 3707853
20020724 20.88 22.66 20.49 22.64 8516261
20020725 22.46 22.46 21.28 21.99 6377838
20020726 22.07 22.38 21.75 22.38 3582862
20020729 22.85 23.56 22.81 23.56 2805761
20020730 23.18 24.25 22.34 23.75 3303949
20020731 23.80 24.79 23.51 24.75 3339352
20020801 24.31 24.31 23.58 23.66 2526213
20020802 23.68 24.27 23.30 23.52 3136448
20020805 23.60 23.60 22.93 23.10 2666939
20020806 23.33 23.96 23.33 23.80 2005312
20020807 24.04 24.11 23.37 23.95 1963310
20020808 23.81 25.18 23.78 24.89 2152890
20020809 24.43 25.45 24.27 25.22 2177507
20020812 24.74 24.74 24.33 24.55 2418607
20020813 24.40 24.48 23.81 23.85 2458149
20020814 23.88 24.87 23.65 24.87 2192311
20020815 24.63 24.86 24.02 24.46 3307463
20020816 23.88 24.35 23.72 24.16 2042357
20020819 23.78 24.83 23.78 24.65 2019813
20020820 24.56 24.77 24.04 24.56 1639104
20020821 24.61 24.85 24.15 24.27 1687231
20020822 23.81 24.82 23.81 24.75 2838225
20020823 24.65 24.67 24.28 24.40 1160620
20020826 24.48 24.67 24.09 24.48 1251175
20020827 24.48 24.60 23.70 24.14 1449255
20020828 23.88 24.00 23.41 23.70 1665953
20020829 23.31 24.08 22.98 23.88 1637710
20020830 23.81 24.55 23.77 24.17 2308828
20020903 23.69 23.77 23.09 23.13 1652528
20020904 23.13 23.21 22.74 23.10 2603796
20020905 22.82 23.37 22.58 23.28 1845163
20020906 23.37 23.58 23.13 23.25 1350595
20020909 23.24 23.81 22.98 23.66 1300948
20020910 23.73 23.91 23.36 23.85 1517773
20020911 24.08 24.16 23.79 23.79 1108440
20020912 23.77 23.85 23.37 23.43 1313993
20020913 23.43 23.85 23.37 23.77 1615040
20020916 23.69 24.03 23.54 23.94 1155681
20020917 24.28 24.30 23.51 23.62 1642270
20020918 23.33 23.83 23.25 23.65 1742197
20020919 23.37 23.57 23.30 23.36 1753975
20020920 23.37 23.63 23.29 23.39 4105611
20020923 23.17 23.52 22.98 23.36 1774492
20020924 23.29 23.32 22.32 22.32 3305184
20020925 22.65 23.10 22.47 22.83 2479426
20020926 23.21 24.08 23.11 24.08 2373420
20020927 24.08 24.37 23.92 24.03 2823154
20020930 23.92 24.47 23.31 24.23 3133826
20021001 24.20 25.46 24.04 25.45 3159663
20021002 25.19 25.66 25.12 25.31 3707297
20021003 25.11 25.87 24.56 24.71 5590075
20021004 25.17 25.23 24.12 24.56 3223874
20021007 25.11 25.16 23.41 23.42 3562156
20021008 23.44 24.30 23.43 24.00 3949578
20021009 23.85 23.94 22.74 22.91 2613168
20021010 23.06 24.00 22.83 23.77 2541991
20021011 23.92 24.95 23.92 24.77 1995876
20021014 24.77 25.39 24.63 25.33 2006895
20021015 25.62 26.41 25.62 26.19 3589133
20021016 25.40 25.59 25.03 25.31 4169443
20021017 25.81 25.97 25.01 25.66 3654864
20021018 25.15 25.85 25.06 25.36 2059201
20021021 24.99 25.64 24.82 25.57 2190158
20021022 25.46 25.46 24.63 24.95 2599110
20021023 25.27 25.74 24.73 25.57 4026962
20021024 25.45 25.49 24.98 25.22 1998156
20021025 25.23 25.23 23.69 25.02 3147631
20021028 24.87 25.03 24.13 24.60 2366708
20021029 24.59 24.60 23.69 24.32 2340111
20021030 24.32 24.64 24.00 24.30 2152669
20021031 24.31 24.52 23.91 24.03 2181925
20021101 24.20 24.75 23.89 24.70 1795896
20021104 24.90 25.62 24.87 25.05 1691663
20021105 25.05 25.27 24.81 25.08 1649869
20021106 25.08 25.20 24.56 25.11 1625932
20021107 24.95 25.11 24.10 24.24 1454575
20021108 24.12 24.72 24.00 24.21 1042329
20021111 24.21 24.41 24.01 24.15 1218246
20021112 24.67 25.34 24.55 25.17 2395183
20021113 25.17 25.71 25.02 25.45 2114824
20021114 25.63 25.70 25.21 25.67 1497353
20021115 25.20 25.63 24.94 25.59 1607954
20021118 25.71 25.71 24.61 24.98 2276112
20021119 25.06 25.40 24.90 25.27 1012729
20021120 25.20 25.63 24.92 25.62 1431877
20021121 25.47 25.96 25.08 25.08 4497493
20021122 25.04 25.51 24.92 25.10 1684553
20021125 25.02 25.13 24.22 24.47 2051497
20021126 24.15 24.27 23.90 24.04 1779101
20021127 24.25 25.04 24.09 25.02 1355656
20021129 24.64 24.75 24.34 24.41 1075171
20021202 24.55 24.72 23.74 24.33 3679928
20021203 24.25 24.33 23.43 23.79 3329290
20021204 23.69 24.21 23.66 23.88 1616423
20021205 23.97 23.98 23.18 23.49 2331223
20021206 23.49 24.04 23.35 23.85 1297385
20021209 23.85 24.11 23.46 23.47 1292329
20021210 23.50 23.81 23.42 23.78 1984883
20021211 23.75 23.85 23.50 23.65 1744847
20021212 23.46 23.69 23.18 23.32 1356162
20021213 23.33 23.42 22.77 23.10 2171578
20021216 23.10 23.47 22.95 23.46 1789466
20021217 23.15 23.51 23.09 23.28 1207893
20021218 23.15 23.34 22.78 23.34 1676211
20021219 23.10 23.34 22.78 22.97 1561564
20021220 23.09 23.18 22.85 23.10 2202547
20021223 23.26 23.93 23.26 23.90 2254877
20021224 23.73 23.89 23.71 23.82 667147
20021226 23.85 24.56 23.81 23.97 1603656
20021227 24.05 24.13 23.54 23.58 1248215
20021230 23.65 24.09 23.62 23.93 1651183
20021231 23.93 24.05 23.65 23.83 1604162
20030102 24.15 25.40 24.05 24.99 2905845
20030103 24.92 25.07 24.64 25.00 1000468
20030106 25.16 25.38 25.00 25.32 1973381
20030107 25.04 25.32 24.96 25.10 1372847
20030108 25.09 25.28 25.03 25.16 1268187
20030109 25.16 25.64 25.02 25.47 1922062
20030110 25.48 25.48 24.90 25.16 1524655
20030113 25.29 25.43 25.00 25.16 1276150
20030114 25.20 25.66 25.11 25.28 1805393
20030115 25.28 25.56 25.14 25.36 2052002
20030116 25.32 25.64 25.21 25.35 1281712
20030117 25.35 25.48 25.17 25.39 1185520
20030121 25.11 25.59 24.80 24.88 1560680
20030122 24.88 25.16 24.72 24.92 1591774
20030123 24.98 25.55 24.89 25.47 1650678
20030124 25.40 25.40 24.60 24.64 1805899
20030127 24.60 24.94 24.39 24.62 1575974
20030128 24.82 24.84 24.22 24.69 1473842
20030129 24.22 24.68 24.01 24.56 1657503
20030130 24.75 25.32 24.53 24.74 2034559
20030131 24.60 25.71 24.58 25.62 4306879
20030203 25.63 25.63 24.92 25.06 2135807
20030204 25.07 25.07 24.34 24.49 2000936
20030205 24.55 24.84 24.29 24.60 2283444
20030206 24.41 24.77 24.22 24.50 1966681
20030207 24.92 25.04 24.37 24.50 1221797
20030210 24.50 24.82 24.24 24.82 2267896
20030211 24.86 25.12 24.67 24.82 2160961
20030212 24.83 25.21 24.33 24.44 2074375
20030213 24.43 24.60 24.08 24.26 1654722
20030214 24.30 24.90 24.25 24.90 1885911
20030218 24.90 25.11 24.81 25.00 1137740
20030219 24.80 24.98 24.72 24.92 1851909
20030220 24.92 24.95 24.34 24.45 2378624
20030221 24.79 24.93 24.37 24.78 1710971
20030224 24.67 24.74 24.27 24.40 1357552
20030225 24.36 24.56 23.94 24.53 1332778
20030226 24.38 24.38 24.11 24.16 1891978
20030227 24.05 24.45 24.03 24.29 2423244
20030228 24.45 24.94 24.44 24.72 2798909
20030303 25.08 25.16 24.45 24.53 1361344
20030304 24.68 24.71 24.33 24.33 1961499
20030305 24.37 24.91 24.29 24.91 1898172
20030306 24.60 24.80 24.34 24.45 1241263
20030307 24.33 25.12 24.31 25.00 1920039
20030310 24.90 24.90 24.11 24.19 2017242
20030311 24.45 24.53 23.87 23.88 1873650
20030312 23.87 23.97 23.39 23.80 2816226
20030313 24.13 24.72 23.89 24.72 2106482
20030314 24.75 25.43 24.74 24.92 3228674
20030317 24.93 26.11 24.84 26.10 2790693
20030318 26.10 26.42 25.82 26.02 2538143
20030319 26.08 26.50 25.88 26.50 1753948
20030320 26.15 26.19 25.82 26.08 2474942
20030321 26.26 26.50 25.83 26.39 3338391
20030324 26.39 26.39 25.16 25.39 1751799
20030325 25.59 26.06 25.31 25.88 2134795
20030326 25.87 25.89 25.18 25.37 2297095
20030327 24.96 25.31 24.88 25.18 2373821
20030328 24.78 25.43 24.41 25.33 1653585
20030331 25.13 25.46 24.91 25.36 2029756
20030401 25.38 25.80 25.13 25.69 2452190
20030402 25.95 26.19 25.86 26.10 1862906
20030403 26.15 26.48 25.87 26.11 1943423
20030404 26.46 26.49 26.11 26.32 1782009
20030407 26.81 27.30 26.66 26.70 2538901
20030408 26.66 26.90 26.31 26.87 1974518
20030409 26.87 27.12 26.14 26.29 2407064
20030410 26.77 27.10 26.42 27.06 2579476
20030411 27.10 27.20 26.62 26.74 1935207
20030414 26.54 27.25 26.50 27.10 2588703
20030415 27.10 27.93 27.10 27.91 3427504
20030416 27.93 28.14 27.24 27.41 2073870
20030417 27.40 27.68 27.17 27.53 1482058
20030421 27.61 27.67 27.14 27.42 1314070
20030422 27.21 27.81 27.06 27.75 2150596
20030423 27.61 27.67 27.29 27.65 2242869
20030424 24.53 25.59 22.15 24.47 21066710
20030425 24.35 24.92 24.34 24.54 3852339
20030428 24.57 25.12 24.54 25.04 3241567
20030429 25.05 25.44 25.04 25.24 3772454
20030430 25.24 26.09 25.21 25.88 4068992
20030501 25.90 25.98 25.43 25.72 2513621
20030502 25.72 26.21 25.41 26.11 2869062
20030505 26.38 26.42 25.66 26.02 2359790
20030506 26.09 26.58 25.99 26.23 2722436
20030507 25.83 26.04 25.59 25.79 2003085
20030508 25.75 25.81 25.40 25.52 1836235
20030509 25.72 26.09 25.56 25.85 1604415
20030512 25.65 26.38 25.59 26.32 2427921
20030513 25.92 26.19 25.82 26.00 1875384
20030514 26.16 26.20 25.85 26.05 2219608
20030515 26.00 26.22 25.79 26.18 1660323
20030516 26.14 26.28 25.77 26.20 2086661
20030519 25.53 25.77 25.38 25.46 2123619
20030520 25.46 25.53 25.04 25.30 2721754
20030521 25.23 25.55 24.97 25.46 2488907
20030522 25.53 25.79 25.27 25.68 2378160
20030523 25.77 25.90 25.50 25.90 1629419
20030527 25.90 26.04 25.56 26.00 2518423
20030528 26.02 26.18 25.77 26.08 1652881
20030529 26.16 26.20 25.57 25.73 2104572
20030530 25.81 26.18 25.69 26.09 2303614
20030602 26.16 26.24 25.85 25.87 1818623
20030603 26.00 26.08 25.08 25.48 3556645
20030604 25.53 25.77 25.47 25.77 1993825
20030605 25.77 25.77 25.39 25.63 1599778
20030606 25.38 25.69 25.19 25.41 3043147
20030609 25.21 25.26 24.81 24.91 2102554
20030610 25.11 25.18 24.39 24.77 3123495
20030611 24.79 25.28 24.74 25.28 1827705
20030612 25.35 25.49 24.20 24.48 3654148
20030613 24.49 24.66 24.28 24.58 3144434
20030616 24.66 24.83 24.38 24.54 3450943
20030617 24.73 24.76 24.31 24.47 3787221
20030618 24.51 25.04 24.46 24.94 2399603
20030619 24.93 24.97 24.71 24.81 3457376
20030620 25.08 25.23 24.94 25.08 3496100
20030623 25.08 25.11 24.78 24.97 2552858
20030624 24.99 25.35 24.99 25.12 2590573
20030625 25.20 25.33 24.74 24.74 2307146
20030626 24.74 24.93 24.56 24.67 3460025
20030627 24.70 24.79 24.32 24.39 1817992
20030630 24.74 24.78 24.31 24.38 2455608
20030701 24.26 24.67 24.21 24.42 4067620
20030702 24.49 24.97 24.37 24.58 5741818
20030703 24.42 24.82 24.32 24.71 1854950
20030707 24.96 25.26 24.79 25.23 3805132
20030708 25.04 25.25 24.93 25.09 4179124
20030709 25.09 25.31 24.77 25.16 2780407
20030710 24.98 25.29 24.81 25.14 2892415
20030711 25.23 25.36 24.99 25.15 2318498
20030714 25.34 25.61 25.15 25.39 4542647
20030715 25.65 25.65 25.16 25.44 2526370
20030716 25.55 25.73 25.13 25.38 3662094
20030717 25.38 25.46 25.16 25.24 2204850
20030718 25.30 25.39 25.12 25.33 1988906
20030721 25.34 25.36 24.69 24.97 2315092
20030722 25.17 25.31 24.80 24.89 3057526
20030723 24.93 24.95 24.52 24.57 3553365
20030724 24.01 24.66 23.70 24.55 11157322
20030725 24.74 25.40 24.67 25.29 4102181
20030728 25.37 25.73 25.17 25.41 2908182
20030729 25.57 25.57 25.14 25.33 3243198
20030730 25.29 25.29 24.85 25.00 3569511
20030731 25.37 25.62 25.04 25.43 3416761
20030801 25.19 25.37 24.97 25.00 2053613
20030804 24.97 25.04 24.57 24.99 1873744
20030805 24.93 25.23 24.74 25.02 2665119
20030806 25.17 25.20 24.83 24.96 2572157
20030807 24.99 25.46 24.77 25.36 3246856
20030808 25.37 25.62 25.21 25.60 2945644
20030811 25.45 25.48 24.74 24.89 3588936
20030812 25.08 25.45 24.95 25.45 3028472
20030813 25.58 25.64 25.22 25.32 2240875
20030814 25.29 25.74 25.17 25.70 1950999
20030815 25.67 25.74 25.43 25.71 1205928
20030818 25.58 25.81 25.43 25.77 1030669
20030819 25.83 25.89 25.63 25.77 1236627
20030820 25.67 25.87 25.51 25.80 1448120
20030821 26.00 26.02 25.60 25.79 2277739
20030822 26.01 26.01 25.47 25.53 1413899
20030825 25.44 25.70 25.35 25.61 1631683
20030826 25.41 25.78 25.34 25.71 1510524
20030827 25.64 25.70 25.30 25.39 1788951
20030828 25.47 25.49 25.04 25.25 2018436
20030829 25.25 25.47 25.04 25.44 2144250
20030902 25.56 25.61 25.14 25.40 2042592
20030903 25.28 25.59 25.18 25.54 1650933
20030904 25.63 25.63 24.98 25.03 3403272
20030905 25.04 25.42 25.04 25.42 2213951
20030908 25.28 25.56 25.20 25.45 1834370
20030909 25.43 25.70 25.43 25.60 2031521
20030910 25.51 25.79 25.28 25.32 2046618
20030911 25.43 25.47 25.16 25.16 1769198
20030912 25.27 25.43 25.07 25.27 1106032
20030915 25.04 25.16 24.87 24.99 1806817
20030916 24.80 24.96 24.50 24.70 4505152
20030917 24.70 24.70 23.88 23.92 6779619
20030918 24.04 24.28 23.96 24.08 4142556
20030919 23.98 24.14 23.71 24.10 3841231
20030922 24.24 25.03 24.08 24.97 4031084
20030923 25.04 25.21 24.71 25.15 2351088
20030924 25.00 25.21 24.78 24.89 2445952
20030925 24.84 24.85 24.44 24.50 1832357
20030926 24.32 24.49 24.00 24.29 2320264
20030929 24.24 25.12 23.89 25.04 3449949
20030930 25.39 25.80 25.32 25.67 6354116
20031001 25.67 26.60 25.54 26.52 5253872
20031002 26.52 26.64 26.01 26.36 2618695
20031003 26.62 26.79 26.25 26.56 2786405
20031006 26.56 26.57 26.18 26.40 1559089
20031007 26.40 26.41 25.99 26.40 2031269
20031008 26.32 26.51 26.25 26.49 1592555
20031009 26.49 26.63 26.31 26.45 1861671
20031010 26.41 26.88 26.35 26.69 2245405
20031013 27.34 27.62 27.34 27.45 3286013
20031014 27.53 28.06 27.45 28.02 3139062
20031015 28.02 28.42 27.85 28.12 4925874
20031016 27.96 28.34 27.96 28.25 2615927
20031017 28.38 28.38 27.83 28.23 2763130
20031020 28.06 28.18 27.90 28.10 1582490
20031021 28.10 28.38 27.86 28.28 2096944
20031022 28.28 28.28 27.64 28.00 1235872
20031023 28.00 28.18 27.66 28.11 2380655
20031024 27.86 28.14 27.81 28.14 2035043
20031027 28.15 28.58 28.08 28.53 2227413
20031028 28.60 28.90 28.36 28.74 2614669
20031029 28.76 28.93 28.63 28.88 2033156
20031030 28.88 29.04 28.78 28.92 1690816
20031031 29.01 29.03 28.70 29.00 3027088
20031103 28.95 29.34 28.95 29.15 1696478
20031104 29.09 29.11 28.83 29.01 1455040
20031105 28.89 28.97 28.03 28.21 3401888
20031106 28.30 28.45 27.98 28.26 1658733
20031107 28.26 28.38 27.89 27.91 1343192
20031110 27.83 28.27 27.83 28.24 2211795
20031111 28.27 28.37 27.92 28.35 1232680
20031112 28.40 28.66 28.21 28.56 1487376
20031113 28.54 28.81 28.41 28.77 1616418
20031114 28.85 28.86 28.58 28.75 2015846
20031117 28.49 28.59 28.29 28.53 1400260
20031118 28.50 28.60 28.28 28.36 1315403
20031119 28.44 28.44 28.06 28.30 1780482
20031120 28.26 28.35 27.88 27.88 4972145
20031121 27.99 28.06 27.88 28.00 1370258
20031124 28.16 28.42 28.04 28.37 1802952
20031125 28.21 28.28 27.90 28.03 2094427
20031126 28.22 28.50 28.08 28.44 1115940
20031128 28.26 28.66 28.26 28.66 579058
20031201 28.74 29.23 28.68 29.05 2066434
20031202 28.98 29.04 28.31 28.42 2102084
20031203 28.68 28.80 28.32 28.46 1287159
20031204 28.54 28.74 28.44 28.67 940327
20031205 28.70 28.76 28.15 28.26 1271343
20031208 28.28 28.59 28.28 28.57 856474
20031209 28.48 28.52 28.12 28.26 1157615
20031210 28.24 28.34 28.07 28.20 1769687
20031211 28.12 28.47 28.01 28.25 1722991
20031212 28.19 28.47 28.08 28.38 1501309
20031215 28.68 28.69 28.04 28.07 1478965
20031216 28.07 28.25 28.05 28.22 1479091
20031217 28.12 28.19 27.44 27.64 3428784
20031218 27.72 27.88 27.50 27.86 2312217
20031219 28.00 28.15 27.83 28.04 2358537
20031222 28.05 28.08 27.75 27.89 1356953
20031223 28.07 28.11 27.90 27.99 991040
20031224 27.88 28.08 27.68 28.01 846809
20031226 28.08 28.10 27.82 27.99 266118
20031229 28.14 28.47 27.99 28.47 1325194
20031230 28.39 28.64 28.30 28.64 1019786
20031231 28.59 28.86 28.52 28.82 1504698
20040102 28.83 29.06 28.64 28.76 996563
20040105 27.76 28.34 27.60 27.84 3758043
20040106 27.64 28.07 27.58 27.84 1691860
20040107 28.52 28.52 27.88 28.20 3266603
20040108 28.40 28.44 28.08 28.31 1764415
20040109 28.29 28.55 28.18 28.48 1835338
20040112 28.41 28.59 28.19 28.19 1523779
20040113 28.19 28.27 27.60 28.02 2080242
20040114 28.04 28.25 27.79 28.23 976479
20040115 28.23 28.27 27.88 27.95 1766800
20040116 27.94 27.95 27.62 27.87 1889189
20040120 27.75 28.14 27.74 28.13 1935760
20040121 28.21 29.02 28.04 29.02 2534401
20040122 29.03 29.55 28.99 29.32 2534652
20040123 29.63 29.63 29.36 29.41 2406739
20040126 28.68 29.23 28.49 29.15 3714987
20040127 29.04 29.28 28.86 29.15 1546123
20040128 29.13 29.48 28.97 29.00 1928354
20040129 28.97 29.22 28.76 29.15 1832576
20040130 29.15 29.70 29.00 29.38 2893284
20040202 29.32 30.49 29.08 30.12 3555567
20040203 31.07 31.68 30.87 31.07 5574803
20040204 31.07 31.15 30.73 31.04 2919143
20040205 30.90 31.52 30.71 31.30 2477035
20040206 31.31 31.72 31.31 31.67 2679385
20040209 31.71 32.03 31.67 31.95 2248575
20040210 31.95 32.54 31.87 32.36 2824369
20040211 32.27 32.71 32.18 32.50 2749511
20040212 32.50 32.66 32.19 32.28 1567553
20040213 32.28 32.29 32.12 32.15 1904057
20040217 32.32 33.14 32.27 32.87 2358907
20040218 32.79 33.11 32.67 32.83 2764915
20040219 32.90 33.13 32.70 32.70 1962917
20040220 32.71 32.92 32.66 32.84 2191469
20040223 32.92 33.06 32.74 32.86 1544385
20040224 32.65 32.91 32.36 32.56 1513577
20040225 32.41 32.54 32.12 32.32 1883018
20040226 32.14 32.30 31.98 32.12 1745511
20040227 32.12 32.46 31.95 32.43 2025909
20040301 32.43 32.80 32.24 32.72 1450710
20040302 32.62 32.81 32.44 32.58 1763043
20040303 32.26 32.51 32.04 32.40 2042691
20040304 32.28 32.28 31.96 32.15 1733113
20040305 32.16 32.19 31.96 32.01 1462858
20040308 32.13 32.40 31.98 32.20 1357661
20040309 32.23 32.32 31.88 32.06 2342501
20040310 32.21 32.30 31.86 31.89 1529357
20040311 31.85 32.01 31.53 31.56 2182201
20040312 31.70 31.86 31.56 31.84 1965296
20040315 31.64 31.68 31.28 31.41 2247699
20040316 31.57 31.68 31.38 31.62 1688529
20040317 31.74 31.99 31.73 31.89 1694165
20040318 31.97 32.18 31.86 32.13 1817896
20040319 32.00 32.15 31.84 31.84 1634178
20040322 31.84 31.84 31.38 31.72 1402119
20040323 31.80 32.19 31.73 31.92 1957907
20040324 31.92 32.05 31.69 31.78 1741127
20040325 31.86 32.02 31.76 31.94 1446702
20040326 31.78 31.94 31.62 31.62 1111326
20040329 31.84 32.02 31.75 31.95 1137375
20040330 32.01 32.50 31.94 32.20 1965171
20040331 32.34 32.34 31.98 32.05 1980199
20040401 32.09 32.68 32.01 32.65 1876130
20040402 32.74 33.10 32.65 33.09 1804371
20040405 32.94 33.61 32.90 33.55 2474122
20040406 33.18 33.61 33.12 33.27 2780569
20040407 33.31 33.52 33.14 33.31 1451211
20040408 33.36 33.77 33.26 33.59 1612888
20040412 33.59 33.80 33.49 33.65 1129735
20040413 33.70 33.99 33.22 33.33 2196603
20040414 33.33 33.42 32.90 33.20 1833550
20040415 33.20 33.35 32.78 33.03 1439815
20040416 33.38 33.66 33.21 33.49 2002491
20040419 33.35 33.40 33.04 33.30 878140
20040420 33.26 33.53 32.93 33.03 1703683
20040421 32.94 33.17 32.73 33.11 1498048
20040422 33.11 33.51 32.83 33.39 1591974
20040423 33.15 33.35 33.01 33.28 821660
20040426 33.28 33.39 32.87 32.98 1301055
20040427 33.13 33.41 32.83 32.86 2255839
20040428 32.91 34.02 32.79 33.47 4821632
20040429 33.66 33.86 33.31 33.45 2700920
20040430 33.45 34.02 33.31 33.72 1897545
20040503 33.84 33.93 33.42 33.42 1761666
20040504 33.59 33.59 33.04 33.13 1827915
20040505 32.99 33.30 32.95 33.22 1900926
20040506 33.06 33.27 32.84 32.91 1126605
20040507 32.73 32.99 32.16 32.18 1598736
20040510 32.02 32.04 31.56 31.72 2208375
20040511 31.61 31.82 31.35 31.53 2624653
20040512 31.68 31.81 31.31 31.80 1693837
20040513 31.86 32.03 31.68 31.83 1643614
20040514 31.66 32.00 31.56 31.82 951237
20040517 31.34 31.53 31.00 31.34 1851377
20040518 31.78 33.10 31.78 32.95 3495241
20040519 32.95 33.11 32.20 32.26 2667562
20040520 32.34 32.56 32.14 32.56 1447720
20040521 32.70 32.96 32.44 32.53 1548291
20040524 32.73 32.90 32.39 32.72 1373385
20040525 32.58 32.99 32.32 32.89 1636993
20040526 32.71 33.10 32.63 33.01 1383379
20040527 32.62 32.94 32.30 32.48 2371972
20040528 32.56 32.65 32.22 32.50 1432853
20040601 32.54 32.65 32.31 32.58 1329284
20040602 32.56 32.79 32.56 32.71 1297676
20040603 32.58 32.72 32.51 32.62 1017951
20040604 32.70 33.02 32.67 32.87 1031819
20040607 32.95 33.27 32.95 33.22 1016702
20040608 33.07 33.23 32.98 33.18 1157876
20040609 33.06 33.18 32.74 32.76 1279685
20040610 32.94 33.03 32.82 32.99 1099782
20040614 32.74 32.99 32.53 32.65 1234460
20040615 32.72 32.81 32.44 32.59 1511310
20040616 32.59 32.78 32.59 32.63 1163373
20040617 32.73 32.78 32.55 32.58 1750557
20040618 32.43 32.61 32.36 32.46 1875489
20040621 32.35 32.44 32.15 32.21 1444472
20040622 32.23 32.63 32.18 32.59 1742561
20040623 32.62 32.63 32.10 32.25 1860497
20040624 32.29 32.50 32.17 32.32 1626998
20040625 32.32 32.49 32.19 32.34 2217680
20040628 32.34 32.82 32.18 32.47 1985055
20040629 32.66 32.66 32.38 32.43 1761301
20040630 32.43 32.71 32.25 32.67 1790285
20040701 32.67 32.92 32.43 32.59 1592017
20040702 32.59 32.89 32.42 32.80 908260
20040706 32.66 32.94 32.59 32.87 1468708
20040707 32.87 33.16 32.80 32.99 1547041
20040708 32.99 33.05 32.74 32.75 1190733
20040709 32.75 32.79 32.32 32.36 1948950
20040712 32.50 32.83 32.48 32.69 1639491
20040713 32.90 32.97 32.48 32.82 1554912
20040714 32.62 32.91 32.58 32.76 1354270
20040715 32.90 33.07 32.75 32.81 1296926
20040716 33.18 33.22 32.83 32.89 1577650
20040719 32.98 33.19 32.95 33.11 1030944
20040720 33.11 33.34 32.99 33.22 1900476
20040721 33.22 33.59 33.02 33.47 2319375
20040722 33.46 33.46 32.91 33.19 2112362
20040723 33.19 33.19 32.95 32.99 1573777
20040726 33.02 33.15 32.75 32.91 1346899
20040727 32.81 32.88 32.50 32.76 1581148
20040728 31.74 31.75 29.62 31.16 12323982
20040729 31.31 31.97 30.63 31.86 4223349
20040730 31.87 32.11 31.59 31.73 2824728
20040802 31.65 31.71 31.30 31.63 1945451
20040803 31.67 31.89 31.22 31.37 2748519
20040804 31.30 31.30 30.90 31.10 2534259
20040805 31.10 31.28 30.72 30.78 1440724
20040806 30.78 30.82 30.54 30.58 2242541
20040809 30.58 30.70 30.31 30.58 1881111
20040810 30.68 30.88 30.46 30.88 1291929
20040811 30.65 30.86 30.52 30.80 1439170
20040812 30.65 30.89 30.53 30.71 1273045
20040813 30.67 30.78 30.53 30.64 1211480
20040816 30.59 30.86 30.56 30.71 1094706
20040817 30.77 31.20 30.69 30.99 1189047
20040818 31.03 31.73 30.87 31.73 1745000
20040819 31.49 31.78 31.26 31.74 1991259
20040820 31.74 32.00 31.55 32.00 1595699
20040823 32.02 32.10 31.68 31.72 2068776
20040824 31.82 31.86 31.50 31.82 1494379
20040825 31.83 32.17 31.79 32.06 1253852
20040826 31.98 32.04 31.75 31.98 809938
20040827 32.02 32.19 32.02 32.09 757222
20040830 32.02 32.23 31.94 32.03 887455
20040831 32.14 32.18 31.79 32.18 940794
20040901 32.26 32.34 31.82 32.21 1003979
20040902 32.26 32.41 31.96 32.37 956248
20040903 32.42 32.59 32.31 32.39 836608
20040907 32.31 32.59 32.26 32.41 1662124
20040908 32.42 32.42 32.16 32.28 983541
20040909 32.28 32.33 32.09 32.30 799594
20040910 32.33 32.38 32.01 32.10 1596073
20040913 32.07 32.29 32.02 32.26 1521921
20040914 32.26 32.47 32.18 32.25 1218584
20040915 32.18 32.37 32.03 32.10 859414
20040916 32.20 32.30 32.06 32.08 830377
20040917 32.10 32.13 31.86 31.98 1745623
20040920 31.94 31.98 31.56 31.57 1834481
20040921 31.58 31.79 31.45 31.70 2130839
20040922 31.52 31.69 30.65 30.80 2777020
20040923 30.81 31.17 30.65 31.09 2072390
20040924 31.01 31.46 30.97 31.08 1222821
20040927 30.96 31.00 30.76 30.80 1379475
20040928 30.88 31.49 30.85 31.44 1639567
20040929 31.32 31.45 31.00 31.45 1422221
20040930 31.45 31.72 31.23 31.46 1490765
20041001 31.46 32.31 31.38 32.22 1537250
20041004 32.35 32.69 32.18 32.48 1638695
20041005 32.48 32.55 32.21 32.26 1001487
20041006 32.26 32.54 32.20 32.50 798348
20041007 32.50 32.53 32.24 32.24 1162378
20041008 32.25 32.25 31.65 31.90 1821520
20041011 31.86 32.19 31.68 31.74 829130
20041012 31.61 32.02 31.61 31.88 1258090
20041013 31.88 32.06 31.69 31.74 2129717
20041014 31.78 32.12 30.96 31.01 2646537
20041015 31.01 31.69 29.93 31.24 3328485
20041018 31.08 31.32 30.85 31.09 1479050
20041019 31.09 31.16 29.99 30.07 2412616
20041020 30.23 30.66 30.08 30.41 2863883
20041021 30.42 30.45 29.87 30.31 2447137
20041022 30.18 30.59 30.09 30.14 1850183
20041025 29.87 30.56 29.72 30.36 1723689
20041026 30.25 30.73 30.07 30.20 3508195
20041027 27.28 29.03 27.16 28.72 16412867
20041028 28.57 29.26 28.49 28.88 5038216
20041029 28.89 28.97 28.65 28.79 4081345
20041101 28.79 29.69 28.77 29.69 4001710
20041102 29.97 29.97 28.73 28.85 4382439
20041103 29.53 29.69 28.98 29.12 3093318
20041104 29.22 29.71 29.06 29.68 2328619
20041105 30.00 30.00 29.46 29.59 2153396
20041108 29.49 29.95 29.17 29.89 2099558
20041109 30.00 30.18 29.64 29.76 2361091
20041110 29.81 30.32 29.81 30.17 2578256
20041111 30.33 30.63 30.28 30.57 2291728
20041112 29.85 30.09 29.45 29.97 3476375
20041115 30.46 30.69 30.12 30.21 2156730
20041116 30.30 30.37 29.48 29.82 2467747
20041117 29.95 30.13 29.72 29.98 2531267
20041118 30.02 30.14 29.94 30.05 2677204
20041119 30.54 30.54 30.05 30.09 2571046
20041122 30.25 30.59 29.91 30.57 2550535
20041123 30.57 30.72 30.30 30.54 2058651
20041124 30.69 30.72 30.29 30.38 1671062
20041126 30.53 30.57 30.25 30.33 894266
20041129 30.18 30.67 30.13 30.48 3424912
20041130 30.31 30.57 30.21 30.26 2632826
20041201 30.26 30.90 30.18 30.73 2913263
20041202 31.13 31.94 30.90 31.42 3456113
20041203 30.77 31.79 30.77 31.72 3102210
20041206 31.53 31.78 31.26 31.64 2098927
20041207 31.54 31.71 31.18 31.39 2112725
20041208 32.05 32.10 31.41 31.54 2546433
20041209 31.37 31.58 31.16 31.45 2635188
20041210 32.50 32.50 31.12 31.55 2728046
20041213 31.70 32.18 31.70 32.18 2691251
20041214 32.15 32.20 31.94 32.05 2388314
20041215 32.14 32.29 31.89 32.08 1690454
20041216 32.08 32.08 31.70 31.81 1620593
20041217 31.25 32.15 31.21 31.85 2845765
20041220 32.05 32.32 31.84 32.06 1992147
20041221 32.16 32.27 31.91 32.19 1667084
20041222 32.06 32.50 31.95 32.42 1622830
20041223 32.42 32.62 32.25 32.32 1430279
20041227 32.23 32.24 31.82 31.82 843797
20041228 32.07 32.26 32.02 32.10 1416605
20041229 32.10 32.48 32.03 32.36 953312
20041230 32.46 32.48 32.18 32.18 668400
20041231 32.38 32.38 32.02 32.05 811353
20050103 32.29 32.50 31.82 31.95 1455762
20050104 32.06 32.52 31.78 31.91 1892453
20050105 31.86 32.19 31.68 31.68 1566022
20050106 31.94 32.40 31.77 32.17 1739431
20050107 32.25 32.44 31.91 31.93 1455886
20050110 32.11 32.48 32.04 32.31 1330211
20050111 32.22 32.26 31.76 31.93 1516175
20050112 31.86 32.18 31.80 32.11 1398083
20050113 31.99 32.23 31.81 31.95 1877536
20050114 31.90 32.07 31.62 31.90 1762055
20050118 31.90 32.36 31.58 32.19 2020986
20050119 32.27 32.38 32.15 32.23 1484228
20050120 32.23 32.37 31.93 32.17 1678520
20050121 32.03 32.22 31.78 31.86 1814264
20050124 32.07 32.11 31.78 31.84 1723271
20050125 31.98 32.07 31.78 31.91 2153747
20050126 32.10 32.23 31.98 32.03 1801584
20050127 31.90 32.10 31.68 31.98 1828807
20050128 31.88 32.15 31.27 31.43 1693561
20050131 31.62 31.95 31.58 31.78 2078665
20050201 31.78 31.78 30.98 31.05 5351425
20050202 31.12 31.45 30.97 31.25 1911099
20050203 31.33 31.36 30.98 31.20 2072450
20050204 31.09 31.28 31.08 31.28 3306820
20050207 31.29 31.37 31.22 31.33 2116081
20050208 31.39 31.39 30.96 31.00 1881762
20050209 30.88 31.09 30.85 30.96 1684114
20050210 31.15 31.23 31.02 31.19 1511948
20050211 31.22 31.56 31.16 31.33 2357362
20050214 31.27 31.76 31.13 31.60 1894317
20050215 31.49 31.90 31.48 31.90 2288993
20050216 31.86 31.88 31.22 31.45 1965919
20050217 31.34 31.54 31.27 31.27 1768571
20050218 31.36 31.49 31.17 31.19 1854601
20050222 30.93 31.10 30.11 30.23 3748993
20050223 30.19 30.57 30.10 30.24 2555112
20050224 30.25 30.64 30.05 30.64 3029640
20050225 30.56 31.31 30.54 31.24 2179878
20050228 31.19 31.23 30.71 30.92 2317600
20050301 31.06 31.21 30.71 30.71 2332723
20050302 30.72 30.99 30.61 30.65 2744898
20050303 30.78 31.61 30.65 31.46 2791384
20050304 31.50 31.73 31.38 31.61 1718490
20050307 31.72 32.04 31.56 31.76 2604201
20050308 31.65 32.10 31.55 31.82 3034474
20050309 31.63 31.74 31.29 31.34 2139094
20050310 31.25 31.74 31.10 31.18 2082071
20050311 31.14 31.33 30.86 30.99 2878158
20050314 31.06 31.46 30.86 31.43 2471065
20050315 31.45 31.72 31.26 31.27 1382552
20050316 31.26 31.31 30.71 30.82 1192394
20050317 30.71 30.97 30.65 30.81 1186196
20050318 30.88 31.11 30.65 30.76 2462636
20050321 30.77 30.88 30.64 30.69 1077853
20050322 30.74 30.90 30.03 30.09 1778488
20050323 29.93 30.69 29.73 30.38 2820391
20050324 30.38 30.40 29.94 29.94 1886087
20050328 30.16 30.51 30.12 30.28 1282142
20050329 30.13 30.41 29.86 29.89 2366193
20050330 30.07 30.65 29.85 30.51 1921540
20050331 30.57 30.57 30.00 30.06 1768447
20050401 30.24 30.62 29.88 29.93 2091121
20050404 30.03 30.13 29.66 29.86 2086906
20050405 29.95 29.95 29.63 29.89 1506390
20050406 30.02 30.08 29.57 29.84 1571718
20050407 29.89 30.11 29.73 30.05 1501060
20050408 30.13 30.20 29.85 29.91 1091860
20050411 29.89 30.03 29.58 29.82 1257350
20050412 29.70 30.21 29.44 30.09 1579900
20050413 30.10 30.21 29.67 29.78 1262432
20050414 29.73 29.78 28.94 29.23 3218186
20050415 29.07 29.24 28.79 28.80 1707209
20050418 28.82 29.48 28.64 29.36 3042780
20050419 29.31 29.46 29.11 29.27 1515564
20050420 29.26 29.36 29.00 29.23 2187935
20050421 29.31 29.47 28.98 29.22 2206282
20050422 30.44 30.47 29.35 29.53 2497841
20050425 29.79 29.96 29.27 29.32 2310038
20050426 29.33 29.77 29.14 29.16 2663703
20050427 31.24 32.04 30.57 31.97 10226521
20050428 31.95 32.11 31.39 31.86 4081956
20050429 31.98 32.96 31.69 32.79 4420497
20050502 32.74 32.83 32.19 32.50 2575070
20050503 32.53 32.75 32.15 32.45 3115917
20050504 32.45 33.45 32.34 33.37 2935056
20050505 33.25 33.40 32.74 32.95 1778736
20050506 33.09 33.24 32.77 32.91 2122731
20050509 32.99 33.07 32.83 33.05 1392717
20050510 32.85 32.92 32.41 32.51 1896004
20050511 32.51 32.74 32.28 32.60 2031867
20050512 32.75 32.86 32.32 32.35 1563537
20050513 32.50 32.51 31.70 32.01 1782702
20050516 32.01 32.50 32.01 32.37 1434740
20050517 32.24 32.74 32.19 32.66 1823982
20050518 32.82 33.02 32.27 32.43 2334667
20050519 32.52 32.57 32.16 32.42 1607008
20050520 32.55 32.68 32.36 32.53 2013983
20050523 32.70 32.87 32.58 32.66 2155905
20050524 32.38 32.39 31.30 32.19 2941297
20050525 32.23 32.64 32.19 32.48 2206220
20050526 32.60 33.21 32.37 33.16 2406123
20050527 33.40 33.61 33.19 33.49 1900124
20050531 33.54 33.91 33.32 33.61 3501815
20050601 33.61 34.05 33.44 33.88 2219819
20050602 33.75 34.44 33.62 34.31 3709630
20050603 34.14 34.30 33.80 34.21 3531733
20050606 34.21 34.44 34.01 34.43 2081853
20050607 34.01 34.07 33.72 33.81 3763654
20050608 33.97 33.97 33.71 33.81 2377565
20050609 33.81 34.38 33.60 34.17 2794554
20050610 34.14 34.32 33.98 34.14 1991112
20050613 34.74 34.74 34.20 34.56 2081606
20050614 34.76 35.71 34.72 35.40 3306611
20050615 35.55 35.61 34.86 35.30 2497111
20050616 35.30 35.53 35.04 35.18 1407723
20050617 35.49 35.51 35.03 35.36 1852528
20050620 35.20 35.28 34.98 35.19 1687859
20050621 35.06 35.32 34.82 35.27 2440120
20050622 35.28 35.33 34.92 35.18 1805303
20050623 35.22 35.31 34.56 34.62 1754493
20050624 34.56 34.95 34.31 34.82 2871820
20050627 34.82 35.20 34.80 35.04 1212148
20050628 35.22 35.43 35.17 35.32 1379413
20050629 35.28 35.47 35.00 35.13 1653614
20050630 35.09 35.43 34.90 35.01 1981964
20050701 35.31 35.60 35.29 35.49 1847088
20050705 35.51 36.27 35.39 36.17 2649294
20050706 36.04 36.17 35.79 35.99 2279901
20050707 35.58 36.07 35.20 36.02 2270753
20050708 36.23 36.23 35.87 36.08 2398953
20050711 36.20 36.34 35.93 36.16 1156516
20050712 36.19 36.38 35.96 36.23 1512805
20050713 36.31 36.36 36.03 36.13 868098
20050714 36.34 36.40 36.02 36.06 1314757
20050715 36.00 36.11 35.79 35.95 2129078
20050718 35.95 36.04 35.77 35.87 1174318
20050719 35.87 35.88 35.34 35.43 4338513
20050720 35.39 35.59 35.27 35.43 2509350
20050721 35.42 35.48 35.10 35.14 1904451
20050722 35.25 35.49 35.09 35.39 1832130
20050725 35.52 35.75 35.03 35.05 1754122
20050726 35.25 35.27 34.96 35.01 2068378
20050727 36.60 37.48 36.45 37.46 6407756
20050728 37.30 37.40 36.82 36.87 2994827
20050729 36.87 36.91 36.42 36.48 1527146
20050801 36.44 36.46 36.04 36.06 1735949
20050802 36.17 36.25 36.00 36.06 1524797
20050803 35.94 36.38 35.94 36.30 1947472
20050804 36.11 36.25 35.80 35.86 1836086
20050805 35.72 35.83 35.25 35.35 1537654
20050808 35.35 35.50 35.02 35.05 2091743
20050809 35.31 35.58 35.06 35.40 1318095
20050810 35.47 35.84 35.26 35.27 1551871
20050811 35.35 35.56 35.22 35.48 1148357
20050812 35.48 35.61 35.32 35.37 1489440
20050815 35.44 35.58 35.31 35.51 1512311
20050816 35.49 35.59 35.24 35.26 1105088
20050817 35.26 35.45 34.96 35.29 942115
20050818 35.29 35.37 35.08 35.30 1269636
20050819 35.48 35.54 35.25 35.26 1201567
20050822 35.43 35.66 35.28 35.56 1263470
20050823 35.62 35.70 35.49 35.54 1563615
20050824 35.56 35.93 35.44 35.73 2654570
20050825 35.86 36.08 35.75 35.88 1383208
20050826 35.90 35.94 35.61 35.62 1478652
20050829 35.36 35.97 35.26 35.81 1674721
20050830 35.56 35.63 35.17 35.37 1511084
20050831 35.31 35.31 34.64 35.05 2883810
20050901 35.18 35.34 34.92 35.07 1585072
20050902 35.29 35.58 34.95 35.42 1023256
20050906 35.58 35.92 35.44 35.79 1447331
20050907 35.87 36.10 35.79 36.10 1401581
20050908 35.97 36.14 35.78 36.14 1391716
20050909 36.14 36.56 36.13 36.55 1328456
20050912 36.55 36.73 36.33 36.68 1239178
20050913 36.68 36.74 36.42 36.42 1723553
20050914 36.49 36.58 36.24 36.28 1612571
20050915 36.41 36.47 36.22 36.38 842601
20050916 36.49 37.14 36.44 37.10 2950399
20050919 37.05 37.30 36.75 37.16 1968330
20050920 37.30 37.45 36.73 36.82 1490737
20050921 36.50 36.55 35.91 35.93 2023945
20050922 35.73 35.80 34.91 35.76 1917648
20050923 35.69 36.48 35.54 36.01 1723060
20050926 36.44 36.74 36.26 36.35 1660416
20050927 36.65 36.72 36.13 36.25 1414653
20050928 36.14 36.39 36.01 36.18 1711962
20050929 36.18 36.69 36.04 36.69 1518359
20050930 36.77 36.90 36.51 36.74 1711222
20051003 36.74 36.87 36.48 36.80 1687669
20051004 37.04 37.51 36.44 36.59 2308182
20051005 36.59 36.90 36.07 36.61 2236661
20051006 36.79 36.94 36.36 36.64 2223466
20051007 36.65 36.66 36.22 36.51 1388017
20051010 36.45 36.79 36.27 36.47 1086145
20051011 36.44 36.70 36.22 36.37 1801980
20051012 36.37 36.57 36.02 36.35 1345967
20051013 36.09 36.48 35.99 36.28 1410707
20051014 36.59 36.70 36.31 36.55 1208842
20051017 36.49 36.62 36.27 36.39 1238561
20051018 36.44 36.64 36.31 36.49 1086885
20051019 36.29 37.17 36.29 37.16 1649565
20051020 37.30 37.30 36.65 36.77 2153424
20051021 37.05 37.34 36.86 37.20 1847236
20051024 37.40 38.76 37.14 38.42 3970325
20051025 38.58 38.58 37.53 38.29 3957747
20051026 38.29 38.52 37.77 37.81 2455049
20051027 37.82 38.40 37.79 38.15 2235181
20051028 38.20 38.60 38.16 38.53 2154410
20051031 38.81 38.93 38.67 38.75 2816234
20051101 38.85 38.85 38.50 38.62 2315088
20051102 38.64 38.88 38.56 38.74 1843660
20051103 38.76 38.88 38.44 38.55 1960192
20051104 38.71 38.81 38.50 38.74 2633113
20051107 38.80 39.49 38.71 39.37 2619426
20051108 39.17 39.35 38.95 39.29 1387770
20051109 39.29 39.44 39.14 39.24 2475765
20051110 39.29 39.63 39.05 39.62 2563688
20051111 39.62 39.96 39.40 39.95 1476433
20051114 39.77 40.06 39.66 39.98 1330923
20051115 39.94 40.11 39.58 39.98 1982511
20051116 40.15 40.19 39.67 39.84 1858741
20051117 39.99 40.35 39.83 40.31 1589164
20051118 40.31 40.31 39.44 39.53 3702471
20051121 39.47 39.47 39.14 39.29 2524009
20051122 39.15 39.39 38.99 39.33 3208102
20051123 38.67 39.54 38.67 39.43 1568370
20051125 39.59 39.62 39.28 39.46 734047
20051128 39.46 39.49 38.84 38.87 2127949
20051129 39.15 39.63 39.15 39.46 1716631
20051130 39.54 39.54 38.98 39.01 1866738
20051201 39.14 39.41 38.96 39.17 1520631
20051202 39.17 39.26 38.96 39.01 1430321
20051205 39.02 39.03 38.73 38.86 1116573
20051206 39.01 39.17 38.58 38.63 1400915
20051207 38.67 38.67 38.02 38.25 1921613
20051208 38.29 38.30 37.84 37.96 1613525
20051209 38.09 38.26 37.96 38.09 1724629
20051212 38.20 38.29 38.05 38.25 1734103
20051213 38.26 38.77 38.09 38.61 1665324
20051214 38.61 38.96 38.48 38.87 1717247
20051215 38.95 39.00 38.61 38.74 1575629
20051216 38.70 38.89 38.59 38.66 3877677
20051219 38.60 38.60 38.15 38.19 1379875
20051220 38.19 38.42 38.14 38.23 1380244
20051221 38.23 38.33 38.13 38.24 1939454
20051222 38.27 38.30 37.95 38.14 1090612
20051223 38.15 38.15 37.96 38.10 567945
20051227 38.22 38.44 37.79 37.81 870619
20051228 37.82 38.20 37.79 38.08 933369
20051229 38.17 38.31 37.99 38.02 867544
20051230 37.98 38.04 37.64 37.73 1278492
20060103 37.92 37.99 37.59 37.85 2220350
20060104 37.96 38.13 37.87 38.06 2692695
20060105 38.13 38.47 38.08 38.37 2196358
20060106 39.74 39.95 39.30 39.74 2563135
20060109 39.85 40.15 39.80 39.93 2274856
20060110 39.90 40.03 39.62 39.96 1942899
20060111 40.06 40.11 39.87 40.07 1264342
20060112 39.91 40.01 39.48 39.53 1795376
20060113 39.69 39.76 39.51 39.60 1691285
20060117 39.27 39.39 39.08 39.28 1395132
20060118 39.29 39.41 38.81 39.19 1587933
20060119 39.28 39.32 38.78 38.91 1285259
20060120 38.87 38.91 38.12 38.34 3434493
20060123 38.42 38.61 38.24 38.33 1417033
20060124 38.39 38.60 38.16 38.19 1927027
20060125 38.42 38.57 38.17 38.48 2619733
20060126 38.48 38.70 38.20 38.61 3358947
20060127 38.58 38.91 38.48 38.61 1583504
20060130 38.52 38.79 38.38 38.60 1708388
20060131 38.77 39.38 38.15 38.16 3507455
20060201 38.05 38.40 37.65 38.34 3082972
20060202 38.34 38.61 38.23 38.43 2589466
20060203 38.20 38.44 38.05 38.33 3472266
20060206 38.24 38.52 38.01 38.04 2004049
20060207 37.87 38.23 37.87 38.09 1896636
20060208 37.99 38.13 37.80 38.02 1727951
20060209 38.08 38.20 37.89 37.94 1932441
20060210 38.08 38.28 37.92 38.16 1577229
20060213 38.16 38.16 37.88 38.02 923034
20060214 38.14 38.82 37.99 38.64 1781842
20060215 38.96 39.23 38.69 39.14 1945071
20060216 39.01 39.05 38.54 38.86 1339537
20060217 38.81 38.84 38.29 38.30 2060411
20060221 38.30 38.39 37.85 37.95 1897585
20060222 38.17 38.77 37.93 38.70 2653674
20060223 38.51 39.05 38.26 38.69 2642999
20060224 38.30 38.43 38.12 38.30 2812941
20060227 38.36 38.63 38.31 38.31 1787767
20060228 38.30 38.34 37.59 37.69 4225609
20060301 37.86 37.86 37.16 37.34 3622897
20060302 37.33 37.48 37.29 37.33 2229126
20060303 37.21 37.78 37.16 37.46 1799914
20060306 37.38 37.68 37.37 37.49 1256468
20060307 37.29 37.98 37.29 37.73 2334159
20060308 37.52 37.83 37.40 37.64 1491687
20060309 37.50 37.63 37.34 37.39 1799301
20060310 37.30 37.66 37.16 37.41 1276959
20060313 37.43 37.60 37.34 37.55 1569112
20060314 37.49 37.78 37.35 37.64 1903229
20060315 37.69 37.72 37.42 37.69 2093417
20060316 37.68 38.04 37.50 37.98 1923721
20060317 38.16 38.30 37.98 38.17 1855621
20060320 38.26 38.48 38.10 38.42 1741631
20060321 38.39 38.63 38.26 38.39 1316837
20060322 37.60 38.39 37.60 38.02 1614880
20060323 37.66 37.82 37.62 37.69 1619543
20060324 37.72 37.99 37.51 37.85 1095483
20060327 37.74 37.83 37.57 37.72 992904
20060328 37.73 37.84 37.53 37.73 1701998
20060329 37.69 37.82 37.46 37.46 1934518
20060330 37.30 37.56 36.85 36.85 2799812
20060331 36.84 36.90 36.45 36.78 2625207
20060403 36.84 36.84 36.19 36.31 3970511
20060404 37.41 37.41 36.92 37.26 3416144
20060405 37.38 37.76 37.27 37.60 2032925
20060406 37.42 37.48 37.07 37.29 1768503
20060407 37.19 37.31 36.51 36.69 2418209
20060410 36.67 37.00 36.57 36.77 1467638
20060411 36.82 36.86 36.53 36.72 1894763
20060412 36.85 36.92 36.63 36.76 1506289
20060413 36.75 37.00 36.71 37.00 1183951
20060417 36.83 37.01 36.74 36.94 1226160
20060418 37.14 37.59 36.96 37.58 1704575
20060419 37.53 37.65 37.15 37.48 1801755
20060420 37.48 37.68 37.20 37.59 1405182
20060421 37.82 37.98 37.40 37.54 1550829
20060424 37.42 37.62 37.29 37.46 1553652
20060425 37.49 37.73 37.25 37.68 1971206
20060426 38.05 38.61 37.90 38.48 2669871
20060427 38.49 39.09 38.39 39.06 2448149
20060428 38.87 39.06 38.69 38.74 2355754
20060501 38.74 38.87 38.28 38.32 2049981
20060502 38.30 38.92 38.09 38.91 2032803
20060503 38.84 38.85 38.02 38.11 1594511
20060504 38.31 38.97 38.17 38.67 1980654
20060505 38.74 39.75 38.64 39.67 2699319
20060508 39.53 39.59 39.19 39.27 1788503
20060509 39.09 39.74 38.99 39.49 2372442
20060510 39.57 40.15 39.53 40.06 2395755
20060511 39.89 40.02 39.75 39.92 1554756
20060512 39.18 39.22 38.43 38.53 2876992
20060515 38.53 39.80 38.46 39.64 2978834
20060516 40.05 40.17 39.40 39.57 1721999
20060517 39.50 39.53 38.66 38.77 2445142
20060518 38.12 38.87 38.12 38.28 2048530
20060519 38.41 38.47 38.12 38.36 2562865
20060522 38.20 38.48 38.13 38.21 2010717
20060523 38.20 38.39 37.88 37.89 1613982
20060524 37.88 38.34 37.84 38.10 1895686
20060525 38.24 38.46 38.16 38.31 1196322
20060526 38.40 38.40 38.12 38.23 1427118
20060530 38.21 38.22 37.62 37.66 1625363
20060531 37.66 38.24 37.59 38.24 2603126
20060601 38.24 38.55 38.02 38.55 1433604
20060602 38.79 38.80 38.33 38.63 1480473
20060605 38.46 38.62 38.27 38.33 2037884
20060606 38.33 38.39 38.08 38.30 1995542
20060607 38.30 38.71 38.16 38.46 1604927
20060608 38.46 38.73 38.27 38.63 2578774
20060609 38.63 38.85 38.42 38.66 1303399
20060612 38.66 38.72 38.41 38.42 1243191
20060613 38.40 38.55 38.21 38.32 2165274
20060614 38.16 38.20 37.12 37.70 2619402
20060615 37.64 38.66 37.61 38.60 1906577
20060616 38.46 38.65 37.82 37.97 1784204
20060619 38.00 38.24 37.79 37.85 1386857
20060620 37.87 38.06 37.55 37.56 1150187
20060621 37.48 37.74 37.25 37.66 2497763
20060622 37.66 37.67 37.20 37.52 1758505
20060623 37.32 37.47 36.94 37.05 1368624
20060626 37.12 37.29 37.02 37.20 1473620
20060627 37.23 37.34 37.09 37.22 1275375
20060628 37.22 37.40 37.05 37.24 1199259
20060629 37.25 38.09 37.21 37.88 3502448
20060630 37.87 38.08 37.70 37.88 1877452
20060703 38.16 38.28 37.83 38.25 626062
20060705 38.25 38.27 37.58 37.75 2063949
20060706 37.75 37.85 37.52 37.68 1310374
20060707 37.68 37.75 37.42 37.53 1736356
20060710 37.70 37.74 37.42 37.59 1051554
20060711 37.63 37.74 37.21 37.49 1547289
20060712 37.51 37.64 37.02 37.25 1254816
20060713 37.35 37.35 36.90 36.97 1627076
20060714 36.87 36.87 36.34 36.42 1536642
20060717 36.45 36.73 36.40 36.49 875581
20060718 36.49 36.60 36.03 36.30 1809780
20060719 36.46 37.18 36.37 37.02 1816021
20060720 36.94 37.39 36.86 36.99 1375354
20060721 37.09 37.09 36.58 36.71 1969110
20060724 36.72 36.90 36.50 36.70 1509598
20060725 36.45 37.13 36.16 36.90 2525052
20060726 34.87 36.16 34.02 35.47 9905511
20060727 35.73 36.12 35.42 35.65 4600382
20060728 35.79 36.20 35.61 36.09 4013234
20060731 35.96 36.23 35.83 36.07 4672827
20060801 35.84 36.03 35.70 35.96 4492081
20060802 35.84 36.02 35.29 35.30 6370145
20060803 35.31 35.52 35.21 35.26 3775952
20060804 35.59 35.89 35.31 35.45 3588966
20060807 35.54 35.60 35.29 35.38 1797175
20060808 35.47 35.57 34.82 34.90 2320811
20060809 35.14 35.17 34.66 34.70 2125381
20060810 34.75 35.31 34.73 35.25 2079001
20060811 35.18 35.48 35.15 35.33 1632216
20060814 35.55 35.78 35.02 35.06 2386525
20060815 35.30 35.42 35.07 35.29 3365023
20060816 35.42 35.65 35.31 35.51 1973308
20060817 35.51 35.70 35.35 35.67 1460277
20060818 35.67 35.73 35.42 35.50 1712339
20060821 35.39 35.61 35.33 35.45 1011299
20060822 35.44 35.44 35.13 35.23 1552635
20060823 35.32 35.38 35.23 35.30 1957203
20060824 35.42 35.73 35.38 35.70 1616809
20060825 35.70 35.92 35.59 35.86 1834100
20060828 36.06 36.44 36.01 36.36 1810553
20060829 36.56 36.59 36.40 36.54 2650923
20060830 36.61 36.78 36.43 36.78 1506517
20060831 36.88 36.98 36.76 36.94 1699163
20060901 37.24 37.26 36.59 36.66 1891931
20060905 36.72 36.77 36.48 36.62 3020964
20060906 37.40 37.50 37.06 37.13 4471481
20060907 37.13 37.13 36.57 36.64 3139431
20060908 36.74 36.88 36.52 36.54 1830684
20060911 36.55 36.89 36.33 36.84 2918114
20060912 36.97 37.96 36.92 37.64 3315240
20060913 37.71 37.78 37.29 37.56 1633646
20060914 37.56 37.59 36.64 36.68 2511594
20060915 36.88 36.97 36.74 36.79 2972040
20060918 36.83 36.94 36.37 36.38 1781882
20060919 36.48 36.48 36.06 36.20 2024306
20060920 36.20 37.42 36.20 37.20 4178547
20060921 37.32 37.43 37.03 37.19 2731935
20060922 37.19 37.35 36.98 37.07 1629132
20060925 37.19 37.30 36.88 37.19 2361772
20060926 37.43 37.68 37.10 37.31 2309554
20060927 37.32 37.65 37.15 37.27 2248307
20060928 37.29 37.74 37.28 37.71 1654143
20060929 37.65 37.70 37.39 37.51 1710509
20061002 37.38 37.41 37.13 37.30 1117565
20061003 37.20 37.33 36.89 37.01 2408500
20061004 36.92 37.45 36.92 37.45 1502613
20061005 37.42 37.47 37.27 37.33 1295448
20061006 37.37 37.62 37.25 37.58 2080184
20061009 37.66 37.66 37.38 37.44 969085
20061010 37.42 37.42 37.07 37.36 1631694
20061011 37.36 37.65 37.24 37.53 1608269
20061012 37.63 37.63 37.17 37.20 1226882
20061013 37.09 37.30 37.03 37.13 1155875
20061016 37.09 37.17 36.91 37.01 989948
20061017 36.83 37.03 36.76 37.02 1387806
20061018 37.17 37.46 36.98 37.04 1901325
20061019 36.97 36.98 36.65 36.83 1216633
20061020 36.92 37.09 36.66 37.07 1963181
20061023 36.98 37.15 36.91 36.95 2032602
20061024 36.89 36.99 36.47 36.56 2692405
20061025 35.24 36.27 34.83 35.78 7669109
20061026 35.78 37.07 35.78 37.02 4756607
20061027 36.90 37.06 36.78 36.95 3250456
20061030 37.05 37.38 36.95 37.22 2571864
20061031 37.18 37.22 36.55 36.82 2935317
20061101 36.92 37.11 36.75 36.90 2409842
20061102 36.79 37.09 36.75 37.01 2201945
20061103 37.20 37.20 36.53 36.69 1755285
20061106 36.78 36.89 36.62 36.80 1171735
20061107 36.92 37.13 36.74 36.96 1859111
20061108 36.85 37.00 36.79 36.94 1125374
20061109 36.95 37.03 36.72 36.74 1402203
20061110 36.62 36.78 36.37 36.43 2111296
20061113 36.38 36.50 36.29 36.34 2995343
20061114 36.24 36.61 36.11 36.51 3555346
20061115 36.46 36.60 36.28 36.42 5213756
20061116 36.48 36.74 36.48 36.57 2885266
20061117 36.57 36.70 36.33 36.58 2669606
20061120 36.49 36.61 36.24 36.34 2337243
20061121 36.47 36.51 36.36 36.51 2847580
20061122 36.57 36.99 36.52 36.65 1627050
20061124 36.44 36.61 36.29 36.45 620720
20061127 36.31 36.33 36.12 36.26 2481664
20061128 36.11 36.37 35.96 36.24 2163159
20061129 36.24 36.52 36.04 36.28 2164618
20061130 36.36 36.44 36.13 36.31 1820827
20061201 36.29 36.38 35.65 35.99 2297247
20061204 36.19 36.32 36.05 36.18 2338701
20061205 36.18 36.44 36.17 36.37 3278656
20061206 36.51 36.78 36.40 36.75 2451029
20061207 36.88 36.98 36.38 36.39 1748981
20061208 36.33 36.47 36.22 36.40 2390003
20061211 36.44 36.70 36.40 36.51 1282286
20061212 36.51 36.64 36.40 36.51 4470983
20061213 36.51 36.62 36.42 36.53 1499891
20061214 36.52 36.94 36.44 36.94 1625712
20061215 37.01 37.20 36.88 37.02 3417242
20061218 37.16 37.33 37.04 37.24 2575027
20061219 37.25 37.53 37.12 37.53 2605297
20061220 37.58 37.77 37.44 37.67 1855838
20061221 37.79 37.96 37.58 37.67 1913218
20061222 37.67 37.86 37.36 37.43 1248491
20061226 37.44 37.75 37.35 37.72 992593
20061227 37.81 37.92 37.50 37.67 1599576
20061228 37.57 37.90 37.57 37.81 1052647
20061229 37.84 38.00 37.77 37.84 1343434
20070103 37.86 38.42 37.84 38.04 3288867
20070104 38.04 38.04 37.61 37.63 2264667
20070105 37.54 37.73 37.43 37.67 1646500
20070108 37.61 37.73 37.53 37.70 1975460
20070109 37.83 37.87 37.67 37.84 2054235
20070110 37.81 38.32 37.73 38.29 2458566
20070111 38.66 39.67 38.52 39.44 5496885
20070112 39.02 39.84 39.02 39.81 2631313
20070116 39.98 40.07 39.80 39.96 2831533
20070117 39.85 39.87 39.40 39.53 4313918
20070118 39.73 39.73 39.39 39.43 2150638
20070119 39.40 39.52 39.06 39.30 2173492
20070122 39.14 39.32 39.02 39.09 1774267
20070123 39.16 39.28 38.93 39.16 1370179
20070124 39.25 39.30 39.08 39.22 1655375
20070125 39.06 39.11 38.51 38.55 2175194
20070126 38.56 38.77 38.29 38.62 1710444
20070129 38.63 39.01 38.51 38.70 1952484
20070130 38.66 39.03 38.51 38.99 2681398
20070131 38.88 39.50 38.50 39.16 5043684
20070201 39.16 39.90 39.08 39.88 2924532
20070202 39.96 40.07 39.76 40.06 2685775
20070205 39.89 39.89 39.63 39.71 2062502
20070206 39.72 40.27 39.72 40.17 1912245
20070207 40.12 40.61 40.06 40.52 2293965
20070208 40.32 40.33 39.55 39.55 3389038
20070209 39.67 39.91 39.08 39.25 2624019
20070212 39.43 39.66 39.25 39.37 2688206
20070213 39.37 39.53 39.16 39.35 2051925
20070214 39.60 39.65 39.34 39.56 2422175
20070215 39.62 39.68 39.35 39.58 1937304
20070216 39.49 39.74 39.47 39.63 1769585
20070220 39.62 40.12 39.45 39.98 1239061
20070221 39.99 39.99 39.55 39.56 2039026
20070222 39.64 40.14 39.62 40.10 2145470
20070223 40.13 40.19 39.98 40.12 1881358
20070226 40.12 40.51 39.98 40.50 2947129
20070227 40.37 40.37 38.70 39.00 4427415
20070228 39.04 39.37 38.85 39.01 3104071
20070301 38.40 39.08 38.30 38.86 2827970
20070302 38.87 38.94 38.51 38.57 2047381
20070305 38.40 38.70 38.17 38.39 2595586
20070306 38.50 38.52 38.15 38.44 3440598
20070307 38.32 38.48 38.20 38.20 2088917
20070308 38.33 38.40 38.09 38.26 2837053
20070309 38.60 38.62 38.03 38.18 2678537
20070312 38.16 38.78 38.15 38.73 2720558
20070313 38.44 38.52 37.48 37.69 2835720
20070314 37.70 37.94 37.31 37.89 2192334
20070315 37.79 38.11 37.75 37.99 2662310
20070316 37.94 37.99 37.56 37.81 2819130
20070319 37.75 38.28 37.74 38.20 1917323
20070320 38.34 38.75 38.20 38.55 1563479
20070321 38.94 39.55 38.67 39.50 2223092
20070322 38.82 40.18 38.82 39.36 1734831
20070323 39.36 39.50 39.18 39.34 1286410
20070326 39.31 39.31 38.88 39.26 1253108
20070327 39.18 39.18 38.85 38.85 1506200
20070328 38.80 38.86 38.56 38.61 1613855
20070329 38.81 38.99 38.55 38.75 1285441
20070330 38.81 39.02 38.46 38.86 1911026
20070402 38.99 39.10 38.81 39.09 1622453
20070403 39.23 39.52 39.22 39.34 1581765
20070404 39.35 39.69 39.06 39.62 1799133
20070405 39.62 39.65 39.43 39.57 847313
20070409 39.64 39.79 39.60 39.75 1002680
20070410 39.84 39.92 39.63 39.75 720888
20070411 39.67 39.77 39.33 39.44 1180329
20070412 39.33 39.46 39.08 39.42 1548947
20070413 39.43 39.51 38.98 39.46 2894573
20070416 39.03 40.06 39.03 39.99 1717030
20070417 40.00 40.32 39.94 40.15 1710127
20070418 40.00 40.46 39.97 40.38 1742339
20070419 40.28 40.45 40.13 40.20 1617246
20070420 40.83 40.88 40.32 40.55 2642692
20070423 40.87 40.87 40.39 40.41 1656239
20070424 40.45 40.96 40.29 40.65 2412488
20070425 41.74 44.59 41.30 42.49 7341606
20070426 42.49 42.49 41.88 42.25 3296493
20070427 42.20 42.32 42.03 42.32 2258211
20070430 42.35 42.69 42.07 42.40 3543773
20070501 42.49 42.58 42.18 42.49 2409702
20070502 42.47 43.15 42.41 42.95 2624407
20070503 42.97 43.92 42.96 43.70 3509260
20070504 43.78 43.84 43.30 43.49 2022435
20070507 43.67 43.83 43.58 43.68 951699
20070508 43.63 43.68 43.42 43.59 1320922
20070509 43.60 43.64 43.05 43.51 1600292
20070510 43.27 43.49 42.94 42.94 1840911
20070511 43.06 43.13 42.85 43.01 3333064
20070514 43.01 43.49 42.93 43.38 2515541
20070515 43.51 43.64 43.01 43.03 2249370
20070516 43.12 43.28 43.04 43.21 1432245
20070517 43.11 43.15 42.85 42.91 1462762
20070518 42.98 43.18 42.89 42.94 1497862
20070521 42.95 42.99 42.54 42.94 1684583
20070522 42.89 43.33 42.83 43.24 1865031
20070523 43.48 43.48 43.02 43.08 1904112
20070524 43.33 43.36 42.88 43.09 2841331
20070525 43.16 43.46 43.16 43.36 2192394
20070529 43.26 43.33 42.94 43.23 4097470
20070530 43.12 43.75 42.84 43.72 4237149
20070531 43.72 43.92 43.58 43.82 2454864
20070601 43.83 44.01 43.77 43.97 1920516
20070604 43.33 43.93 43.28 43.89 2003985
20070605 43.20 43.91 43.20 43.76 3425736
20070606 43.76 43.85 43.54 43.60 2172492
20070607 43.57 43.60 43.26 43.29 3482307
20070608 43.23 43.47 42.97 43.38 3445397
20070611 43.76 44.73 43.61 44.43 4353186
20070612 44.27 44.35 43.82 43.86 2696828
20070613 43.88 44.04 43.47 44.02 2001935
20070614 44.02 44.16 43.62 43.77 2000608
20070615 43.77 44.08 43.66 43.72 3025036
20070618 43.86 43.86 43.62 43.72 1482664
20070619 43.61 44.02 43.53 43.99 2326403
20070620 44.11 44.54 43.58 43.63 1945002
20070621 43.63 44.25 43.14 44.10 2787173
20070622 44.00 44.38 43.64 43.67 3749843
20070625 43.63 44.06 42.86 43.04 2516501
20070626 43.13 43.53 42.86 42.94 1882400
20070627 42.94 43.38 42.35 43.34 2167426
20070628 43.25 43.38 42.78 43.09 1644657
20070629 43.19 43.28 42.42 42.61 2117248
20070702 42.74 43.32 42.74 43.19 1748391
20070703 43.20 43.44 43.07 43.32 1036972
20070705 43.13 43.23 42.71 42.91 1500878
20070706 42.98 43.33 42.80 43.26 1606541
20070709 43.22 43.50 42.80 42.86 1707621
20070710 42.82 42.82 42.02 42.03 2667758
20070711 41.96 42.51 41.83 42.48 1917259
20070712 42.65 43.38 42.48 43.38 1946570
20070713 43.44 43.72 43.23 43.51 2876914
20070716 43.32 43.51 43.13 43.44 1928115
20070717 43.28 43.72 43.25 43.60 2406133
20070718 43.60 43.60 42.61 43.18 3174364
20070719 43.32 43.52 43.16 43.40 1673124
20070720 43.33 43.36 42.28 42.50 2637724
20070723 43.32 43.94 43.18 43.62 3812686
20070724 43.28 44.30 42.99 43.03 3873117
20070725 44.44 47.21 43.04 46.58 12262859
20070726 45.13 46.10 43.90 44.20 6402886
20070727 44.27 44.62 43.83 43.83 4481526
20070730 43.39 44.59 43.39 44.06 3723186
20070731 44.06 44.77 43.21 43.21 3553956
20070801 43.13 44.01 42.29 43.91 4506132
20070802 43.84 44.60 43.66 43.89 2962796
20070803 43.94 44.00 42.39 42.60 3903513
20070806 43.00 45.85 42.57 45.85 5695689
20070807 45.33 46.54 44.89 46.26 6043799
20070808 46.70 47.62 46.34 47.19 4879331
20070809 45.43 47.26 45.43 46.24 7911121
20070810 44.97 45.93 44.02 44.69 6755459
20070813 44.69 44.91 44.30 44.51 4018585
20070814 44.64 45.11 43.60 43.60 3650331
20070815 43.61 44.23 43.01 43.06 4243220
20070816 41.86 43.72 41.77 42.90 5341632
20070817 45.13 45.20 43.05 44.21 4033318
20070820 44.45 44.70 43.42 44.05 2177240
20070821 43.99 44.80 43.28 43.45 4338980
20070822 43.90 44.61 43.30 44.34 4613403
20070823 44.29 44.94 44.01 44.51 1834091
20070824 44.23 45.28 44.23 45.17 1853315
20070827 44.97 45.07 44.49 44.50 1521220
20070828 44.24 44.41 43.36 43.36 2072829
20070829 43.57 44.61 43.37 44.61 1949075
20070830 44.24 44.61 43.93 44.14 1979953
20070831 44.69 45.01 44.20 44.37 1539964
20070904 44.35 44.69 44.07 44.48 2553910
20070905 43.96 44.94 43.90 44.69 1979593
20070906 44.72 45.21 44.44 44.81 2514501
20070907 44.08 44.66 43.66 44.19 2014436
20070910 44.47 44.82 43.66 44.37 1777020
20070911 44.71 45.29 44.63 45.04 1877705
20070912 44.90 45.50 44.68 45.22 1547293
20070913 45.65 46.49 45.55 46.14 2117886
20070914 45.59 46.01 44.89 45.11 2448418
20070917 45.03 45.11 44.38 44.53 2687757
20070918 44.84 46.77 44.62 46.68 3332242
20070919 46.87 47.25 46.19 46.53 2115122
20070920 46.36 46.49 45.92 46.06 1589105
20070921 46.22 46.57 45.90 45.96 2415377
20070924 46.30 46.44 45.48 45.62 1605566
20070925 45.48 46.65 45.29 46.56 2542616
20070926 46.77 47.66 46.71 47.36 3398926
20070927 47.57 47.74 46.93 47.26 2710946
20070928 47.26 47.62 47.11 47.47 2938030
20071001 47.81 48.81 47.67 48.48 3150696
20071002 48.54 48.65 47.32 47.62 2294266
20071003 47.27 47.61 46.81 47.00 1961090
20071004 47.27 48.01 47.23 47.82 2176879
20071005 47.26 48.49 47.26 48.13 2196704
20071008 48.01 48.10 47.69 47.90 730512
20071009 48.12 48.65 48.06 48.56 1828204
20071010 48.55 48.55 48.02 48.42 1448049
20071011 48.51 49.02 47.63 47.96 2244644
20071012 47.71 48.40 47.71 48.14 1253886
20071015 48.29 48.55 47.68 48.11 2085445
20071016 48.04 48.29 47.47 47.64 1707573
20071017 48.10 48.52 47.26 47.92 2393510
20071018 47.76 48.46 47.50 48.19 1358657
20071019 48.05 48.09 47.12 47.17 2770421
20071022 47.00 48.57 46.89 48.45 2982726
20071023 48.57 49.33 48.21 49.19 2885645
20071024 49.11 51.52 48.11 51.37 7401605
20071025 50.89 51.60 50.25 51.40 3647396
20071026 51.81 52.03 51.18 51.49 3529769
20071029 51.92 51.94 51.60 51.75 3526044
20071030 51.44 51.98 51.30 51.62 2755522
20071031 51.45 52.38 51.15 52.25 3781243
20071101 52.01 52.64 51.49 51.70 3620482
20071102 51.39 52.20 50.66 51.89 3749884
20071105 50.99 52.20 50.99 51.74 4320237
20071106 51.78 52.40 51.09 52.35 2240439
20071107 52.31 52.31 50.76 50.84 2817399
20071108 51.09 51.74 49.15 50.16 6310643
20071109 49.60 49.99 49.05 49.21 4216907
20071112 48.72 49.01 47.85 48.05 3933834
20071113 48.55 49.18 48.14 49.09 2896578
20071114 49.46 49.83 48.84 48.93 2672429
20071115 48.83 49.03 47.26 47.74 3705241
20071116 48.71 50.67 48.52 50.66 5573666
20071119 50.45 51.02 50.03 50.95 6277693
20071120 51.13 51.92 50.24 51.06 3797315
20071121 50.54 50.95 49.65 49.98 2900160
20071123 50.21 52.06 50.21 51.63 1562509
20071126 51.66 51.77 48.94 49.08 3281508
20071127 49.44 50.21 49.00 50.21 3301743
20071128 50.49 52.23 50.49 51.91 4220210
20071129 51.84 51.94 50.83 51.71 2233490
20071130 52.22 52.74 51.80 52.32 2748100
20071203 52.95 53.38 52.13 52.40 2761629
20071204 52.21 52.70 51.34 51.40 2684163
20071205 51.78 52.55 51.61 52.17 1654583
20071206 52.15 52.51 51.61 52.35 1910451
20071207 52.34 52.58 51.42 51.53 2239356
20071210 51.57 52.51 51.57 52.18 2184758
20071211 52.37 52.69 50.15 50.41 3735294
20071212 51.33 52.43 50.17 51.01 2995587
20071213 50.65 51.72 50.31 51.63 2720322
20071214 51.36 51.46 50.21 50.25 2551140
20071217 50.14 50.43 49.70 49.71 1807002
20071218 50.47 50.66 49.50 50.40 2489717
20071219 50.75 51.32 50.28 50.83 1995701
20071220 51.10 51.31 50.10 50.67 2241152
20071221 51.36 52.03 51.03 52.00 3275401
20071224 52.57 52.63 51.40 52.22 891289
20071226 52.55 52.66 51.80 52.43 1058675
20071227 52.48 52.53 51.71 51.90 1602978
20071228 52.37 52.67 52.12 52.19 1472350
20071231 52.12 52.70 52.03 52.31 1532456
20080102 52.17 52.38 51.38 51.76 2843526
20080103 52.06 53.34 51.95 52.42 3083351
20080104 52.27 52.85 51.89 52.08 2509473
20080107 52.30 53.45 52.22 52.94 2951765
20080108 53.31 53.64 52.73 53.19 5608269
20080109 53.35 54.75 53.14 54.75 4954051
20080110 54.40 55.96 54.02 54.53 6128507
20080111 54.45 54.96 53.60 54.52 4129214
20080114 54.87 54.87 53.32 54.01 3247145
20080115 53.29 53.79 52.83 53.16 3956799
20080116 52.81 54.16 52.63 53.34 3942311
20080117 53.39 53.45 51.77 51.97 4757450
20080118 52.29 52.44 49.33 49.78 7858641
20080122 47.96 51.77 47.40 51.21 6823434
20080123 49.80 52.33 48.82 52.27 6442086
20080124 52.58 52.58 51.28 51.64 4183812
20080125 52.24 52.46 50.63 50.86 3571380
20080128 51.04 52.16 50.30 52.12 2871185
20080129 52.62 52.83 51.12 51.97 4031273
20080130 52.38 53.00 50.40 50.80 5305705
20080131 49.69 51.83 48.60 51.02 7244054
20080201 51.34 51.73 49.49 50.70 5531401
20080204 50.66 50.86 49.84 50.60 3501816
20080205 49.69 49.91 49.03 49.16 4707881
20080206 49.40 50.19 48.94 49.04 3684408
20080207 48.85 50.11 48.67 50.05 4556419
20080208 49.89 50.36 49.20 50.11 4695309
20080211 50.20 50.30 49.21 49.69 3976196
20080212 49.90 52.07 49.90 51.62 4744040
20080213 50.59 52.20 50.59 52.02 3174826
20080214 52.14 52.53 51.60 51.93 3208471
20080215 52.03 52.26 51.11 52.13 2483805
20080219 52.70 53.06 51.87 52.53 2778879
20080220 52.17 53.42 51.71 53.27 3477803
20080221 53.34 53.60 52.67 52.88 3166150
20080222 53.00 53.36 51.89 52.99 3699050
20080225 52.99 54.03 52.41 53.69 3331817
20080226 53.54 54.50 53.28 53.92 3477923
20080227 53.70 54.50 53.50 54.25 3405168
20080228 53.96 54.08 53.06 53.50 2866305
20080229 53.01 53.03 52.14 52.33 3461106
20080303 52.37 52.37 51.36 52.02 2668435
20080304 51.44 52.90 51.44 52.54 4958187
20080305 52.42 53.99 52.06 52.82 4264630
20080306 52.65 52.93 52.23 52.41 3919819
20080307 51.89 52.67 51.46 51.72 4520345
20080310 51.87 51.95 50.33 50.69 6364145
20080311 51.73 52.28 50.56 52.00 6093760
20080312 52.21 52.51 51.51 51.56 3953454
20080313 50.77 52.34 50.73 51.85 3238666
20080314 52.14 52.23 50.70 51.32 5414992
20080317 50.31 52.24 50.15 51.61 6088989
20080318 52.49 53.60 52.33 53.60 5758371
20080319 53.75 54.50 53.49 53.51 8922136
20080320 53.51 54.20 53.22 53.79 8275095
20080324 54.11 54.50 53.21 53.62 3754988
20080325 53.74 54.47 53.28 54.10 3545907
20080326 53.92 54.50 53.52 53.79 3602679
20080327 54.02 54.37 53.45 53.57 3263475
20080328 53.89 54.40 53.37 53.93 3548411
20080331 53.93 54.74 53.47 54.46 4310310
20080401 54.81 56.13 54.81 56.02 4388313
20080402 54.92 55.92 54.92 55.37 5784849
20080403 54.08 55.24 54.08 54.72 5505399
20080404 54.69 55.12 54.33 54.58 3788145
20080407 55.08 55.50 54.61 54.81 3144204
20080408 54.53 55.60 54.51 55.39 4277034
20080409 55.11 55.84 54.84 55.62 3637268
20080410 55.83 56.40 55.26 55.66 3331697
20080411 54.94 56.06 54.94 55.51 2361553
20080414 55.60 56.01 54.98 55.22 2393278
20080415 55.69 56.12 55.10 55.76 2240612
20080416 56.34 56.87 55.97 56.85 2406756
20080417 56.79 56.93 56.07 56.51 3294485
20080418 57.56 57.69 56.56 56.91 3856487
20080421 56.75 56.91 55.92 56.32 2308716
20080422 56.19 56.28 55.00 55.18 3623671
20080423 55.13 55.18 54.12 54.57 5000647
20080424 55.55 57.17 55.55 56.74 5014840
20080425 56.90 56.93 56.32 56.78 2836845
20080428 56.62 57.68 56.62 57.20 3200619
20080429 56.69 56.75 55.71 56.31 3535053
20080430 56.53 56.59 55.58 55.90 3843486
20080501 55.93 56.67 55.63 56.35 3175215
20080502 56.78 57.18 55.86 56.29 2599497
20080505 56.37 56.45 55.71 56.07 3162095
20080506 55.77 56.32 55.03 56.17 4219069
20080507 56.32 56.72 55.26 55.34 7322602
20080508 55.66 55.86 55.01 55.20 2427270
20080509 54.93 55.87 54.51 55.09 1513183
20080512 55.21 56.23 55.12 56.17 1630783
20080513 56.40 56.40 55.53 55.53 2412719
20080514 55.89 56.32 55.53 55.76 3534218
20080515 55.90 56.57 55.55 56.57 3617111
20080516 56.78 56.95 56.18 56.57 2905067
20080519 56.87 57.40 56.50 56.77 1788752
20080520 56.27 56.70 56.27 56.47 2603204
20080521 56.43 57.00 55.84 55.91 3239744
20080522 55.88 56.73 55.79 56.65 2266157
20080523 56.49 56.51 55.67 55.67 2102030
20080527 55.80 56.30 55.64 56.06 2347329
20080528 56.32 56.57 55.48 56.08 2062574
20080529 56.09 56.88 55.95 56.75 1771638
20080530 57.04 57.04 56.17 56.48 2881898
20080602 56.38 56.54 55.27 55.58 2265325
20080603 55.88 56.29 54.91 55.74 3063614
20080604 55.68 56.25 55.49 55.79 2807144
20080605 55.89 57.02 55.61 56.88 2931814
20080606 56.32 56.64 54.92 55.06 3521171
20080609 55.11 55.84 54.93 55.48 2933240
20080610 54.98 56.06 54.98 55.65 2579316
20080611 55.32 56.02 55.21 55.45 3544941
20080612 55.84 56.38 55.42 55.97 3254718
20080613 56.23 56.72 55.67 56.72 3241051
20080616 56.45 56.86 55.88 56.79 2553883
20080617 56.97 56.97 55.48 55.48 4405624
20080618 55.05 55.97 55.00 55.47 2555666
20080619 55.40 56.38 55.24 56.03 2839351
20080620 55.54 55.93 54.96 55.11 3473871
20080623 55.42 55.53 54.25 54.26 2791338
20080624 54.14 54.55 53.35 53.73 3633005
20080625 53.66 54.51 53.30 53.75 3458302
20080626 53.57 54.44 52.80 52.86 3950800
20080627 53.03 53.72 52.61 53.05 4051344
20080630 53.05 53.44 52.68 52.84 4499037
20080701 52.59 53.33 52.24 52.95 4187185
20080702 53.04 53.54 52.44 52.46 2858842
20080703 52.80 53.30 52.36 52.51 1758446
20080707 52.65 53.40 51.70 51.85 3293343
20080708 52.00 52.96 51.41 52.87 4499750
20080709 52.87 53.09 51.27 51.39 3900053
20080710 51.34 52.34 51.04 51.62 3619457
20080711 51.13 52.05 50.58 51.09 4104943
20080714 51.60 51.90 50.44 50.62 3217520
20080715 50.51 50.52 48.22 48.78 6652646
20080716 48.93 50.20 48.25 50.06 4948988
20080717 51.53 51.89 49.58 50.33 6014800
20080718 50.70 51.63 49.65 50.83 4776661
20080721 50.81 50.81 49.42 49.98 3751733
20080722 49.73 51.15 49.16 50.96 5241112
20080723 51.43 51.43 50.01 50.75 5354729
20080724 48.30 48.30 44.51 44.67 18981024
20080725 45.35 46.98 45.17 46.19 8889091
20080728 46.55 47.36 45.44 45.63 4910957
20080729 46.26 46.93 45.63 46.88 7335655
20080730 47.79 48.05 46.16 46.48 6443240
20080731 46.22 47.41 46.22 46.79 5565561
20080801 46.91 46.99 45.90 46.28 4291650
20080804 46.14 46.67 45.66 45.92 4847850
20080805 46.28 46.92 45.56 46.64 6189147
20080806 46.56 46.72 45.08 45.59 5919960
20080807 45.39 46.26 44.85 45.42 7187929
20080808 45.51 47.11 45.26 46.77 5419262
20080811 46.78 47.89 46.28 47.17 4945898
20080812 46.89 47.30 46.36 46.88 3781920
20080813 46.74 46.93 45.85 46.23 4089137
20080814 46.28 46.64 45.69 46.15 3540068
20080815 46.42 46.89 45.93 46.54 4075707
20080818 46.74 47.05 46.13 46.37 3512519
20080819 46.03 46.10 45.43 45.91 3719952
20080820 45.96 46.13 44.98 45.85 2925837
20080821 45.46 46.42 45.25 46.05 2920630
20080822 46.37 46.86 46.05 46.72 2633324
20080825 46.23 46.56 45.73 45.77 2144146
20080826 45.77 45.92 44.93 45.30 2976246
20080827 45.69 47.70 45.53 47.53 5888593
20080828 47.91 48.60 47.34 48.55 4810603
20080829 48.20 48.92 47.76 47.92 3145576
20080902 48.62 49.44 47.93 48.59 3882775
20080903 48.29 49.02 47.72 48.97 5700566
20080904 48.46 48.68 47.62 47.71 5688733
20080905 47.35 48.81 47.10 48.74 4479396
20080908 50.54 52.02 46.56 48.72 7817378
20080909 48.42 49.16 46.64 47.40 5409355
20080910 47.72 48.80 46.89 48.17 4421533
20080911 47.00 49.23 46.67 49.11 5880191
20080912 48.36 49.75 48.31 49.52 5815228
20080915 47.88 50.26 47.61 47.93 9061030
20080916 47.54 49.40 47.19 49.36 8079243
20080917 49.01 50.06 47.16 47.71 8755619
20080918 48.40 54.30 47.76 54.30 10547023
20080919 56.23 57.47 49.89 53.73 8292238
20080922 55.12 55.48 50.49 51.07 3020028
20080923 50.76 53.22 50.12 51.42 2494878
20080924 52.69 53.41 50.71 52.06 2943941
20080925 53.40 53.74 51.04 51.04 3404957
20080926 50.71 51.66 50.22 50.60 3055882
20080929 51.22 51.46 43.31 43.31 5164884
20080930 47.27 50.82 45.63 49.65 4611216
20081001 48.77 51.32 47.33 49.03 3580204
20081002 49.29 49.99 45.07 45.53 4193865
20081003 46.18 48.29 43.94 44.05 4007258
20081006 43.26 43.57 38.87 41.54 5987399
20081007 41.54 41.82 39.01 39.47 5228901
20081008 38.04 42.20 35.92 40.53 6061118
20081009 41.00 41.47 31.49 33.55 13677808
20081010 32.11 35.49 27.66 33.38 12737199
20081013 35.86 37.92 33.49 37.18 6572069
20081014 39.18 41.01 37.44 38.93 8000553
20081015 37.97 39.34 34.55 35.25 5643886
20081016 35.59 36.56 32.19 35.76 6613011
20081017 33.80 38.16 33.80 36.46 5334570
20081020 36.81 38.22 35.80 37.45 3686583
20081021 37.05 38.49 36.04 36.31 4570392
20081022 35.59 35.88 31.27 31.47 6285355
20081023 32.12 32.96 28.12 30.69 6671467
20081024 28.73 33.79 27.27 32.85 6324049
20081027 32.66 33.08 30.38 30.60 5433021
20081028 31.55 35.65 31.14 35.21 7098284
20081029 34.34 36.80 33.36 34.27 5600577
20081030 35.22 37.18 35.22 36.47 6579169
20081031 36.28 37.72 34.58 37.42 6483085
20081103 37.21 37.99 36.23 37.08 3224384
20081104 37.52 41.35 36.53 41.00 7098639
20081105 40.40 41.71 38.18 38.43 4837701
20081106 38.03 39.05 36.85 37.45 5442014
20081107 37.75 39.67 37.18 39.12 3934248
20081110 39.68 40.22 38.44 39.11 3962056
20081111 38.57 38.90 36.80 37.29 4770252
20081112 36.69 37.05 33.87 34.28 5037087
20081113 34.61 37.81 32.38 37.56 6873338
20081114 36.70 38.86 35.07 35.30 4534065
20081117 35.22 35.46 32.65 32.88 4052353
20081118 32.97 33.99 31.67 33.68 5535455
20081119 33.32 34.06 30.23 30.52 6466658
20081120 30.03 30.37 25.23 25.82 10409125
20081121 26.76 28.79 25.98 28.65 8652486
20081124 29.86 33.52 29.28 33.28 8076587
20081125 33.45 36.72 32.32 36.18 9222856
20081126 36.42 38.46 34.97 37.97 6112766
20081128 37.99 39.86 37.99 39.35 3023617
20081201 38.05 38.25 34.54 35.12 7418686
20081202 36.05 37.65 35.19 36.37 6852552
20081203 34.96 37.34 34.55 37.06 6783256
20081204 36.17 37.70 35.04 35.50 5785697
20081205 35.13 37.84 35.05 37.70 9673575
20081208 38.72 39.41 36.93 37.52 6992674
20081209 37.00 38.23 36.61 37.02 5966526
20081210 37.40 37.84 36.16 36.79 4389186
20081211 36.09 37.56 35.66 35.80 5617222
20081212 35.13 35.53 33.84 35.22 5984880
20081215 35.30 35.96 34.72 34.90 5311919
20081216 35.59 39.31 34.52 39.23 6919730
20081217 38.41 40.70 38.40 39.54 5218740
20081218 38.26 40.59 37.53 37.99 4888848
20081219 38.44 39.57 37.70 38.55 5801698
20081222 38.59 39.10 37.02 37.53 3702578
20081223 38.28 38.71 37.19 37.29 2520309
20081224 37.31 37.74 36.87 37.48 1009206
20081226 37.87 38.38 36.93 37.31 1302979
20081229 37.28 37.55 36.06 36.76 2557839
20081230 37.21 38.85 37.13 38.76 2997264
20081231 38.67 39.27 38.28 38.96 3281742
20090102 39.40 39.71 38.25 39.34 2954203
20090105 39.09 39.58 38.25 38.81 3276683
20090106 39.12 39.91 38.31 38.80 3879171
20090107 38.32 38.55 37.12 37.43 4246476
20090108 37.27 38.52 37.07 38.36 3243624
20090109 38.44 38.50 36.81 37.18 4512131
20090112 36.98 37.41 34.73 35.32 5953820
20090113 34.85 35.94 33.81 34.14 6704195
20090114 33.25 33.55 31.98 32.55 5348861
20090115 32.61 34.07 31.47 32.85 5706754
20090116 33.67 35.27 32.95 33.83 5891818
20090120 33.37 33.53 28.48 28.52 10463245
20090121 29.72 31.11 29.48 30.83 10209943
20090122 27.38 28.47 18.77 19.46 54511464
20090123 19.84 24.17 19.58 20.82 41800740
20090126 21.18 21.33 16.45 16.68 31469384
20090127 17.47 19.34 16.72 18.82 28637890
20090128 21.41 22.24 20.32 21.30 23829632
20090129 20.33 20.93 19.63 19.84 11300210
20090130 20.53 20.53 19.27 19.73 9128735
20090202 19.40 20.13 18.62 19.57 11244914
20090203 20.53 21.42 18.43 19.23 21145436
20090204 19.34 19.91 17.77 17.89 16346474
20090205 17.94 20.28 17.56 19.64 13318622
20090206 19.72 20.19 17.24 18.53 26668068
20090209 19.26 20.42 18.98 20.14 11723046
20090210 19.86 20.54 18.72 18.81 13538746
20090211 19.37 19.55 18.61 18.99 8636015
20090212 18.20 19.00 17.89 18.78 10570542
20090213 19.04 19.04 17.39 17.66 10159168
20090217 16.83 17.19 14.94 15.19 18487434
20090218 15.67 16.03 15.08 15.64 12460165
20090219 16.03 16.12 13.83 14.05 14256451
20090220 13.77 15.20 13.02 14.64 23102438
20090223 15.13 15.28 13.53 13.60 12773446
20090224 13.54 14.42 12.95 14.33 22955266
20090225 14.32 14.42 12.97 13.87 16158326
20090226 15.52 17.29 15.33 16.32 22741648
20090227 14.71 15.31 13.97 14.43 20240044
20090302 13.52 14.22 13.40 13.78 13166878
20090303 14.33 14.33 12.01 12.21 20080324
20090304 13.15 13.33 11.76 12.90 13808425
20090305 12.48 12.52 11.31 11.73 17756328
20090306 12.15 12.21 10.89 11.57 15811010
20090309 9.59 10.75 9.32 9.89 22167124
20090310 10.15 11.39 9.75 11.38 18198894
20090311 11.56 11.90 11.04 11.73 13619434
20090312 11.72 13.03 10.82 12.84 16161694
20090313 13.08 13.71 11.62 12.55 16484733
20090316 13.03 14.26 12.83 12.90 13952579
20090317 13.27 13.93 12.34 13.90 12556113
20090318 13.86 18.16 13.53 18.11 25767596
20090319 18.36 18.81 16.89 17.10 20557856
20090320 17.31 17.31 15.53 15.82 13333566
20090323 16.78 18.68 16.61 18.67 15658725
20090324 17.90 19.73 17.48 18.60 14614570
20090325 18.78 19.11 16.01 17.12 18241060
20090326 17.41 18.05 16.88 17.84 12692600
20090327 17.30 17.71 16.96 17.05 11047553
20090330 16.12 16.24 15.07 15.15 11424257
20090331 15.69 16.79 15.50 16.67 10946030
20090401 16.03 16.39 14.85 16.14 14083141
20090402 17.00 18.08 16.92 17.74 12794239
20090403 17.73 18.19 17.12 18.12 10143021
20090406 17.41 18.12 17.22 17.79 7077116
20090407 17.55 17.78 16.98 17.36 8978525
20090408 18.77 19.02 17.50 17.98 9425971
20090409 18.85 21.50 18.72 21.48 16514121
20090413 21.04 22.26 20.54 22.18 13047931
20090414 21.55 22.64 20.40 20.58 14060723
20090415 20.42 21.69 19.71 21.62 8504247
20090416 21.81 23.52 21.26 22.99 13928766
20090417 22.60 25.21 22.60 24.71 14356232
20090420 23.45 23.64 21.42 21.50 19676788
20090421 20.59 25.29 20.30 25.16 21463316
20090422 23.67 25.51 23.17 23.81 15977698
20090423 24.21 24.91 23.44 24.67 10033251
20090424 24.59 25.18 23.93 24.64 10430283
20090427 24.08 24.67 23.67 24.15 9422718
20090428 23.89 24.44 23.67 23.74 8934036
20090429 24.31 25.54 23.86 25.08 10654587
20090430 25.37 26.21 24.62 24.87 14015304
20090501 24.95 25.60 24.62 25.24 7041571
20090504 25.77 26.28 24.74 26.03 11447141
20090505 25.89 27.33 25.65 26.53 8689870
20090506 27.34 29.09 26.77 28.82 14889054
20090507 29.67 30.34 28.29 28.48 12156525
20090508 28.89 32.42 28.75 32.42 12662979
20090511 31.21 31.28 28.75 28.99 11435409
20090512 29.95 30.23 28.31 29.49 9399138
20090513 28.57 28.62 26.89 27.25 11181485
20090514 27.19 29.55 26.71 29.05 9082488
20090515 28.75 28.75 27.55 27.67 8188759
20090518 28.50 31.03 28.22 30.85 11618126
20090519 30.69 31.11 29.54 29.60 9297333
20090520 30.52 32.03 29.79 29.87 10972035
20090521 29.44 29.93 28.82 29.62 7574270
20090522 29.81 30.53 29.14 29.94 6491311
20090526 29.70 31.65 29.57 31.65 7843254
20090527 31.36 31.52 29.09 29.15 8953849
20090528 29.64 31.35 29.54 31.33 8628443
20090529 31.34 31.34 29.87 30.83 8813830
20090601 31.41 32.67 31.12 31.49 9349610
20090602 31.67 32.77 31.52 31.70 7187030
20090603 31.66 31.66 29.21 29.68 9779915
20090604 30.29 30.67 29.42 29.78 9175623
20090605 30.61 30.61 28.66 29.11 8285535
20090608 28.90 29.67 28.50 29.35 6176843
20090609 29.38 29.52 28.68 29.32 5667202
20090610 29.69 29.74 28.78 29.10 5583835
20090611 29.18 30.05 28.79 29.36 4356596
20090612 29.13 29.28 28.23 28.49 4338633
20090615 28.22 28.29 27.36 27.46 5056461
20090616 27.64 28.01 27.16 27.17 4194699
20090617 27.07 27.20 25.04 25.83 8003769
20090618 25.89 26.65 25.84 26.55 5253017
20090619 26.91 27.20 26.54 27.01 5393727
20090622 26.65 26.65 25.38 25.40 6135506
20090623 25.55 26.57 25.34 26.19 5326596
20090624 26.77 27.54 26.34 26.90 4746830
20090625 26.98 27.77 26.46 27.72 4563516
20090626 27.39 27.83 27.20 27.63 3153537
20090629 27.76 27.99 27.36 27.66 3666634
20090630 27.56 27.69 26.57 27.00 4584242
20090701 27.12 27.53 26.98 27.16 4176275
20090702 26.95 27.06 25.52 25.56 5612392
20090706 25.49 26.05 25.19 26.02 4850578
20090707 26.02 26.05 25.25 25.32 5383134
20090708 25.46 25.89 24.46 25.01 7533508
20090709 25.52 25.58 24.91 25.14 4390564
20090710 24.96 25.10 24.53 24.88 4481991
20090713 25.15 26.64 24.70 26.63 7281566
20090714 26.48 27.39 26.46 27.25 6024504
20090715 27.57 28.42 27.30 28.12 8915160
20090716 27.62 28.02 27.13 27.43 6243859
20090717 27.36 27.58 26.92 27.36 3993767
20090720 27.54 28.55 27.54 28.38 4684535
20090721 28.75 28.97 28.42 28.88 5756786
20090722 28.66 29.31 28.26 29.05 3377614
20090723 29.14 31.18 28.93 30.87 6729205
20090724 30.60 31.39 30.27 31.15 3893128
20090727 31.14 32.06 31.01 32.00 4217383
20090728 31.54 32.34 31.36 31.79 4471052
20090729 30.80 31.33 30.20 30.79 6913555
20090730 31.26 33.35 31.11 32.84 7684812
20090731 32.51 32.98 31.69 32.88 5530522
20090803 33.37 33.86 33.04 33.83 4543134
20090804 33.58 34.65 33.42 34.61 5083405
20090805 34.66 35.18 34.08 34.97 6087374
20090806 35.06 35.20 33.68 34.56 5428617
20090807 34.97 36.55 34.79 36.21 6091980
20090810 36.14 36.22 35.07 35.55 3550450
20090811 35.34 35.66 34.85 34.94 4313416
20090812 35.02 36.94 34.78 36.58 6184098
20090813 37.00 37.12 36.23 36.90 3392929
20090814 36.90 37.10 35.88 36.53 3774527
20090817 35.97 35.99 34.63 34.69 5212214
20090818 34.80 35.51 34.54 35.36 3010385
20090819 34.89 35.85 34.46 35.48 3239833
20090820 35.53 36.48 34.81 35.08 6779801
20090821 35.46 36.89 35.23 36.61 6707055
20090824 36.89 37.27 35.78 36.02 3683973
20090825 36.20 36.77 36.05 36.50 4560816
20090826 36.50 36.71 35.76 36.19 4268573
20090827 35.86 36.12 35.13 35.85 4189078
20090828 36.18 36.27 35.36 35.58 3679398
20090831 34.98 35.59 34.94 35.51 4046903
20090901 35.29 35.57 33.27 33.35 7599453
20090902 33.21 34.46 33.00 33.83 4738906
20090903 34.18 34.36 33.13 33.97 4276237
20090904 33.89 34.16 33.07 33.40 4873990
20090908 34.05 34.34 33.72 34.34 4676340
20090909 34.02 35.19 33.95 34.89 4705393
20090910 34.85 35.71 33.82 35.22 3681800
20090911 35.37 35.89 34.76 35.72 4241122
20090914 35.47 36.56 34.92 36.51 3919026
20090915 36.51 36.66 35.88 36.38 4125254
20090916 36.13 37.93 36.09 37.61 5934985
20090917 37.51 38.53 37.04 37.33 5056084
20090918 37.38 37.86 37.16 37.38 4787289
20090921 36.77 37.28 36.53 36.96 4025056
20090922 37.24 37.63 37.20 37.41 3289932
20090923 37.38 37.90 36.65 36.65 3756147
20090924 36.80 37.26 35.85 36.02 4234716
20090925 35.85 36.59 35.38 35.57 3396191
20090928 35.65 37.21 35.56 37.12 3668646
20090929 37.17 38.32 36.98 37.45 6701107
20090930 37.49 37.94 36.74 37.37 5229485
20091001 37.10 37.38 35.45 35.59 6225627
20091002 35.04 36.30 34.81 35.93 4624983
20091005 36.04 36.47 35.85 36.34 4696814
20091006 37.05 38.22 36.90 37.61 4465651
20091007 37.53 37.93 37.17 37.75 3378462
20091008 38.01 38.90 37.99 38.21 4268802
20091009 37.88 39.39 37.88 39.35 4445062
20091012 39.61 40.15 39.34 39.96 4338002
20091013 39.81 39.93 39.17 39.47 5075414
20091014 39.95 40.37 39.68 40.14 4493903
20091015 39.74 40.06 39.57 39.86 3790576
20091016 39.17 39.86 38.84 39.52 4584607
20091019 39.73 40.76 39.67 40.39 3939614
20091020 40.30 40.38 39.75 39.97 4384784
20091021 39.95 40.58 39.12 39.18 3728925
20091022 39.16 40.02 38.74 39.94 3870757
20091023 39.93 40.05 38.66 38.83 3654006
20091026 38.78 39.11 37.21 37.49 4323361
20091027 37.61 38.12 36.86 36.99 5057685
20091028 36.76 37.17 35.40 35.48 7628048
20091029 36.85 37.97 36.50 37.74 8253825
20091030 37.45 37.68 35.86 36.27 7451330
20091102 36.47 37.11 35.29 36.12 4063717
20091103 35.49 36.32 35.03 36.29 5907534
20091104 36.68 37.29 35.98 36.17 5019711
20091105 36.68 37.33 36.14 37.22 5105153
20091106 36.51 37.17 36.19 36.89 3239833
20091109 37.48 38.45 37.30 38.41 4291335
20091110 38.02 38.67 37.85 38.47 3654234
20091111 38.80 39.37 38.67 39.29 4270174
20091112 39.20 39.23 38.45 38.55 4307462
20091113 38.60 39.46 38.60 39.03 3214212
20091116 39.53 40.22 39.49 39.92 3292142
20091117 39.84 39.92 39.27 39.80 2836466
20091118 39.68 39.92 39.14 39.54 2916485
20091119 39.27 39.33 38.03 38.57 4853762
20091120 39.25 39.68 38.68 38.80 5403210
20091123 39.50 39.79 39.27 39.49 4026179
20091124 39.33 39.49 38.77 39.17 3847614
20091125 39.44 40.07 39.26 39.97 2733260
20091127 38.88 39.07 38.28 38.40 2519460
20091130 39.48 40.64 39.33 40.50 6860600
20091201 40.50 41.39 40.22 40.82 5503347
20091202 40.93 41.41 40.36 41.11 3626653
20091203 41.34 41.70 39.89 39.98 5046875
20091204 40.66 41.07 39.59 40.32 5089726
20091207 40.44 40.97 40.06 40.23 3477641
20091208 40.41 40.85 40.11 40.31 3924564
20091209 40.48 40.52 39.60 40.19 3709059
20091210 40.55 41.17 40.35 40.85 4555737
20091211 40.92 41.04 40.44 40.95 2916031
20091214 41.20 41.51 41.00 41.47 3470821
20091215 41.32 41.81 41.02 41.13 3668368
20091216 41.48 42.01 41.36 41.40 3980828
20091217 41.23 41.33 40.51 40.52 3141084
20091218 40.80 40.84 40.07 40.61 4263849
20091221 40.79 41.14 40.54 40.63 2626076
20091222 40.87 41.10 40.44 40.76 2835102
20091223 41.00 41.12 40.70 41.00 1624361
20091224 41.15 41.35 40.80 41.17 718693
20091228 41.25 41.57 41.01 41.17 1723930
20091229 41.35 41.60 41.23 41.31 1389761
20091230 41.24 41.32 40.98 41.24 1321563
20091231 41.36 41.48 40.68 40.69 1643912
20100104 40.91 41.97 40.91 41.85 2684726
20100105 41.78 43.18 41.40 43.07 4507089
20100106 43.84 43.84 42.86 43.44 3325559
20100107 43.47 43.99 43.11 43.91 3146085
20100108 43.69 43.69 42.89 43.47 2496841
20100111 43.88 44.68 43.73 44.61 3238948
20100112 45.21 45.50 44.23 44.39 4374671
20100113 44.54 44.97 44.37 44.87 2900800
20100114 45.01 45.56 44.59 45.46 2576632
20100115 45.35 45.51 44.58 44.97 3381141
20100119 45.08 45.89 44.82 45.84 3709741
20100120 45.56 45.56 44.65 45.00 3015259
20100121 45.30 45.34 44.08 44.40 4616887
20100122 44.24 44.54 43.11 43.20 4760217
20100125 44.00 44.64 44.00 44.15 5621784
20100126 43.97 44.87 43.67 43.74 5589163
20100127 43.76 44.13 43.17 43.82 4747373
20100128 44.30 44.41 42.94 43.28 4784654
20100129 43.60 43.86 42.41 42.61 4810911
20100201 42.75 43.52 42.75 43.27 3904446
20100202 43.42 43.84 42.85 43.73 5695552
20100203 44.44 45.66 44.44 44.82 6773420
20100204 44.39 44.61 42.43 42.49 6190214
20100205 42.59 42.94 40.43 41.92 10220940
20100208 41.97 42.04 40.36 40.43 7461765
20100209 41.09 41.92 40.28 41.40 6339567
20100210 41.47 41.99 40.74 41.45 3798739
20100211 41.47 42.16 40.81 41.92 3746785
20100212 41.60 41.78 40.60 41.72 5867224
20100216 42.06 42.82 41.73 42.70 3547700
20100217 43.12 43.48 42.77 43.14 3333476
20100218 42.70 43.42 42.53 43.23 2730686
20100219 43.08 43.63 42.58 43.40 4069929
20100222 43.62 43.70 43.19 43.47 3130889
20100223 43.54 43.69 42.30 42.60 3267265
20100224 42.69 43.59 42.69 43.43 2590469
20100225 42.83 43.60 42.44 43.54 3108743
20100226 43.50 43.85 43.22 43.77 2657131
20100301 43.95 44.29 43.84 44.27 3018014
20100302 44.41 44.56 44.01 44.20 2692948
20100303 44.28 44.75 44.24 44.40 2895196
20100304 44.54 44.89 44.47 44.76 2880169
20100305 45.14 45.69 44.62 45.59 2924912
20100308 45.68 46.02 45.57 45.76 2490249
20100309 45.61 45.74 45.07 45.36 2511490
20100310 45.54 46.47 45.22 46.44 4058179
20100311 46.27 46.59 45.94 46.58 2868418
20100312 46.81 46.92 46.24 46.63 2126767
20100315 46.47 46.88 46.24 46.70 2826500
20100316 46.89 47.57 46.69 47.53 2693174
20100317 47.86 48.68 47.66 48.36 3058125
20100318 48.44 48.53 48.15 48.52 2712721
20100319 47.88 48.85 47.85 47.88 4207322
20100322 47.35 47.67 46.96 47.67 2425281
20100323 47.08 47.38 46.56 47.35 4296131
20100324 47.27 47.69 47.08 47.48 2659956
20100325 47.80 48.06 47.01 47.09 3068068
20100326 47.21 47.85 47.09 47.32 2718371
20100329 47.54 47.80 47.33 47.48 2659278
20100330 47.55 47.75 47.24 47.61 3079931
20100331 47.31 48.08 47.31 48.05 3563067
20100401 48.44 48.83 48.17 48.45 2560414
20100405 48.75 49.14 48.59 49.14 2350822
20100406 48.87 49.67 48.78 49.53 2770006
20100407 49.39 49.39 48.55 48.93 3082078
20100408 48.69 49.25 48.55 49.03 3149306
20100409 49.16 49.35 48.72 49.35 2105526
20100412 49.49 49.52 49.06 49.17 2557024
20100413 49.08 49.24 48.54 49.09 2744810
20100414 49.47 50.06 49.20 50.06 2606965
20100415 49.59 49.81 48.88 49.09 3657524
20100416 48.85 49.04 47.56 48.16 5494139
20100419 47.68 48.38 47.49 48.32 2984457
20100420 48.57 49.03 48.44 48.96 2462793
20100421 49.11 49.34 47.92 48.46 2703682
20100422 48.11 48.37 47.35 48.32 2767181
20100423 48.36 49.21 48.08 49.09 2904009
20100426 49.02 49.23 48.39 48.44 2782096
20100427 48.01 48.13 46.21 46.39 4783108
20100428 47.91 48.01 43.13 43.93 16916742
20100429 44.98 46.53 44.70 46.31 10901503
20100430 46.07 46.34 45.08 45.10 5060492
20100503 45.49 45.79 45.00 45.52 3620464
20100504 44.53 44.70 42.54 43.21 10955172
20100505 42.54 43.68 41.82 42.61 7353577
20100506 42.36 43.39 37.61 40.96 11485536
20100507 40.94 41.15 38.41 39.18 12808848
20100510 42.06 44.61 39.39 44.03 15601565
20100511 43.08 44.47 42.80 43.31 5960552
20100512 43.42 44.42 43.15 44.29 4983322
20100513 44.34 44.34 42.85 42.85 3153147
20100514 42.36 42.40 39.83 40.62 9824618
20100517 40.44 41.19 39.74 40.94 5974052
20100518 42.46 42.46 39.64 40.08 7470990
20100519 39.80 40.24 38.41 39.48 8673257
20100520 38.36 38.53 36.71 37.06 8311656
20100521 36.41 39.06 36.07 38.64 11254661
20100524 38.72 38.72 37.54 37.60 6217515
20100525 36.49 37.91 35.90 37.84 7248976
20100526 38.72 39.22 37.89 38.08 7084459
20100527 39.12 40.89 38.89 40.81 8116819
20100528 40.83 40.84 39.27 39.45 5672194
20100601 38.85 39.74 38.29 38.41 5166065
20100602 38.77 39.79 38.15 39.75 5638617
20100603 39.87 40.13 38.88 39.59 3541556
20100604 38.06 38.69 36.55 36.80 7554091
20100607 37.24 37.46 35.96 36.05 6918594
20100608 36.27 37.22 35.54 37.19 7549375
20100609 37.55 38.01 36.55 36.71 6210103
20100610 37.32 38.17 37.16 38.09 4604011
20100611 37.10 38.16 37.10 38.10 3433188
20100614 38.14 38.80 37.66 37.84 4239828
20100615 37.85 39.64 37.85 39.52 6091516
20100616 39.01 39.52 38.92 39.20 4265993
20100617 38.91 39.47 38.24 38.96 4913843
20100618 39.13 39.65 39.09 39.54 4716984
20100621 40.32 40.62 39.30 39.58 4232977
20100622 39.73 40.21 38.91 38.98 4962468
20100623 39.13 39.13 38.00 38.66 4514285
20100624 38.32 38.77 37.86 38.01 4420403
20100625 38.48 38.93 37.70 38.82 5135295
20100628 39.29 41.14 39.24 39.88 7956456
20100629 38.99 39.42 37.43 37.72 9758846
20100630 37.76 38.66 37.60 38.00 6985300
20100701 38.42 38.91 37.00 38.57 7064245
20100702 38.93 39.04 37.87 38.40 3994006
20100706 38.96 39.67 38.40 38.79 5800888
20100707 38.79 40.53 38.66 40.49 6647281
20100708 40.86 42.15 40.82 42.02 6793045
20100709 41.85 42.86 41.85 42.81 4367623
20100712 42.41 42.87 42.24 42.66 3235206
20100713 43.28 43.98 43.05 43.53 6607415
20100714 43.23 43.72 42.65 43.11 4533600
20100715 43.15 43.23 41.97 43.08 4476216
20100716 42.40 42.65 41.03 41.19 4767406
20100719 41.49 41.77 40.70 41.42 3677549
20100720 40.67 42.67 40.54 42.63 4494520
20100721 43.30 43.30 41.40 41.75 5775172
20100722 42.27 44.45 41.94 44.39 8373982
20100723 44.15 45.07 43.26 44.98 8419126
20100726 45.08 45.65 44.88 45.45 6346883
20100727 45.95 46.16 44.55 45.16 6393150
20100728 44.31 44.68 43.52 44.10 7452798
20100729 44.52 45.17 43.71 44.35 5354502
20100730 43.81 44.43 43.22 43.80 5214016
20100802 44.58 45.74 44.58 45.41 5057472
20100803 45.23 45.29 44.20 44.36 4630065
20100804 44.47 45.66 44.37 45.46 4526975
20100805 45.34 45.91 44.97 45.66 3221618
20100806 45.00 45.56 44.27 45.19 3301574
20100809 45.54 45.95 45.19 45.84 3140201
20100810 45.22 45.75 44.85 45.32 3123581
20100811 44.48 45.10 43.98 44.03 4774031
20100812 43.26 43.79 43.06 43.34 5108456
20100813 43.27 43.38 42.49 42.53 4109561
20100816 42.22 42.77 41.97 42.60 2696443
20100817 43.06 43.64 42.78 43.24 3437844
20100818 43.34 43.45 42.83 43.05 3272617
20100819 42.75 42.75 41.52 41.71 4891286
20100820 41.45 41.94 40.93 41.77 4460802
20100823 41.63 42.08 41.17 41.41 3771201
20100824 40.74 41.00 40.23 40.49 4881127
20100825 40.08 41.36 39.73 41.15 4922657
20100826 41.39 41.72 40.76 40.99 4297361
20100827 41.37 42.86 40.68 42.83 4065038
20100830 42.58 42.63 41.56 41.62 2565042
20100831 41.21 42.54 40.93 42.32 4585839
20100901 43.03 44.44 43.00 44.40 5915807
20100902 44.63 44.81 44.06 44.80 4858129
20100903 45.23 45.72 45.02 45.63 3964339
20100907 45.23 45.31 44.24 44.72 3425899
20100908 44.81 45.68 44.76 44.88 3659338
20100909 45.66 45.92 44.97 45.32 2620527
20100910 45.52 45.67 44.97 45.48 2206566
20100913 46.03 46.89 46.02 46.75 3845442
20100914 46.61 47.25 46.14 46.79 3579850
20100915 46.33 46.73 45.97 46.48 3087741
20100916 46.33 46.47 45.92 46.44 2144494
20100917 46.61 46.80 46.14 46.38 2863010
20100920 46.69 48.15 46.57 48.02 3600504
20100921 48.11 48.26 47.39 47.62 3366171
20100922 47.47 47.72 46.33 46.56 2989609
20100923 46.03 46.28 45.09 45.20 4235178
20100924 45.91 46.91 45.91 46.89 3115539
20100927 46.84 46.92 46.26 46.52 2591724
20100928 46.77 47.15 45.76 47.00 2463003
20100929 46.61 47.01 46.09 46.19 2688851
20100930 46.87 47.40 46.31 46.32 4401075
20101001 46.96 47.29 46.17 46.63 3605416
20101004 46.56 46.65 45.61 46.09 2932450
20101005 46.69 47.64 46.00 47.24 4172659
20101006 47.20 48.20 46.76 48.14 4250807
20101007 48.39 48.61 47.60 48.00 2733730
20101008 48.18 49.01 47.98 48.68 2953885
20101011 48.74 48.98 48.46 48.69 1819733
20101012 48.28 48.92 48.07 48.82 2445364
20101013 49.12 49.76 49.00 49.10 2928431
20101014 49.11 49.95 48.82 49.11 3839079
20101015 49.50 49.74 48.17 48.84 3715940
20101018 48.85 50.08 48.85 49.84 2872834
20101019 49.06 49.96 48.63 49.00 3459502
20101020 49.32 49.81 49.05 49.29 3400556
20101021 49.53 50.15 49.11 49.48 3688141
20101022 49.84 49.84 49.33 49.68 2321109
20101025 50.08 50.29 49.36 49.49 3262346
20101026 49.24 49.70 49.09 49.44 3262011
20101027 49.93 51.04 49.58 50.51 5382056
20101028 50.80 50.83 49.76 50.36 2822596
20101029 50.16 50.39 49.62 50.06 2420357
20101101 50.41 50.88 49.58 50.09 1883926
20101102 50.60 50.67 50.27 50.52 1551350
20101103 50.62 50.79 49.66 50.78 3243256
20101104 51.45 51.96 50.92 51.82 3809047
20101105 51.69 52.23 51.31 51.74 3669721
20101108 51.58 51.63 51.01 51.22 2758291
20101109 51.47 51.50 50.44 50.60 4070173
20101110 50.75 50.93 49.82 50.88 3440189
20101111 50.13 50.15 48.70 49.89 4427422
20101112 49.39 49.91 48.71 48.95 3825124
20101115 49.47 49.54 49.01 49.05 3096105
20101116 48.67 48.83 47.84 48.26 4373029
20101117 48.23 48.58 47.94 48.28 3592064
20101118 49.18 49.74 49.10 49.24 3658791
20101119 49.23 49.26 48.47 49.22 3579851
20101122 48.91 49.08 48.16 48.96 2334014
20101123 48.06 48.33 47.45 47.67 3225674
20101124 48.16 48.64 47.96 48.62 2575721
20101126 47.93 48.00 46.31 46.43 3688213
20101129 46.13 47.17 45.96 46.99 5467091
20101130 46.35 46.95 45.84 46.39 5055180
20101201 47.54 47.90 47.04 47.74 4713217
20101202 47.88 49.12 47.85 48.89 3781587
20101203 48.51 49.11 48.22 49.02 2416730
20101206 48.83 49.13 48.46 48.85 2586046
20101207 49.46 49.47 48.33 48.39 3159835
20101208 48.58 49.53 48.37 49.47 3233668
20101209 50.04 50.65 49.60 50.10 3069348
20101210 50.44 50.60 49.65 50.55 2891815
20101213 50.71 50.86 50.31 50.32 3218568
20101214 50.29 50.74 49.73 49.88 2671093
20101215 49.58 50.38 49.48 49.63 3553537
20101216 49.67 49.97 49.23 49.52 3078008
20101217 49.42 50.83 49.42 50.04 5758316
20101220 50.29 51.10 50.19 50.65 2923791
20101221 51.03 51.33 50.62 50.98 2529977
20101222 51.16 51.60 51.01 51.55 2362104
20101223 51.76 51.78 51.22 51.44 2261847
20101227 51.19 51.49 51.02 51.31 1369188
20101228 51.37 51.46 51.06 51.24 1419150
20101229 51.40 51.44 51.02 51.07 1684061
20101230 50.97 51.07 50.45 50.52 1741240
20101231 50.51 50.99 50.26 50.83 1502087
20110103 51.32 52.10 51.23 51.83 3286961
20110104 51.83 51.86 50.53 50.88 4285984
20110105 50.69 51.23 50.54 50.78 3871075
20110106 50.90 51.10 50.26 50.50 3135964
20110107 50.70 50.92 50.01 50.30 2703513
20110110 50.20 50.27 49.36 49.65 3711196
20110111 49.87 50.39 49.76 50.15 2731825
20110112 50.47 51.70 50.45 51.47 3264422
20110113 51.92 52.34 51.19 51.41 3142403
20110114 51.20 51.98 51.19 51.94 3595839
20110118 51.86 52.67 50.97 51.28 4736976
20110119 51.60 51.73 50.92 51.17 3991540
20110120 51.37 52.21 51.21 51.77 3128858
20110121 52.01 52.57 51.49 52.34 3225230
20110124 52.19 52.93 52.09 52.82 3143736
20110125 52.48 52.94 51.91 52.61 3751277
20110126 52.89 52.95 52.52 52.56 2876382
20110127 52.46 53.00 51.88 52.67 5417351
20110128 52.78 52.87 51.09 51.33 5448328
20110131 52.11 52.31 51.45 51.86 3557423
20110201 52.14 53.13 52.01 52.72 4965359
20110202 51.42 52.19 50.89 51.43 6715592
20110203 51.27 51.45 50.91 51.21 4476285
20110204 51.24 51.83 51.03 51.76 2982413
20110207 51.89 52.89 51.70 52.87 4985122
20110208 51.97 52.49 51.86 52.15 4698672
20110209 52.00 52.02 51.27 51.36 3767265
20110210 50.99 51.27 50.75 51.05 3649021
20110211 50.91 51.88 50.71 51.81 3164756
20110214 51.81 52.02 51.12 51.64 2314924
20110215 51.40 51.83 51.27 51.72 2284774
20110216 51.87 52.52 51.73 52.38 2819853
20110217 52.30 53.87 52.15 53.68 4378266
20110218 53.60 53.73 53.18 53.50 3228590
20110222 52.69 53.27 52.16 52.48 3021958
20110223 52.75 52.75 51.75 52.13 2836198
20110224 51.88 52.38 51.52 51.81 3291872
20110225 52.13 52.46 51.74 52.37 1847875
20110228 52.76 53.77 52.64 53.30 2572690
20110301 53.47 53.91 52.06 52.11 4816822
20110302 51.87 51.98 51.18 51.24 3063814
20110303 51.72 52.45 51.72 52.35 2650660
20110304 52.39 52.83 51.76 51.99 3283810
20110307 52.19 52.63 51.34 51.39 3102247
20110308 51.67 52.06 51.44 51.78 2953927
20110309 51.62 51.75 51.25 51.44 2211552
20110310 50.91 50.93 50.12 50.43 3273650
20110311 48.84 50.55 48.67 50.30 6491417
20110314 47.38 49.64 47.19 48.80 10669897
20110315 44.49 46.51 43.46 46.08 20261904
20110316 46.55 47.53 44.30 45.88 15482301
20110317 46.34 46.77 45.38 45.68 10068223
20110318 46.46 46.81 45.71 45.88 9203812
20110321 46.71 47.56 46.44 47.56 5406238
20110322 47.67 48.79 47.16 47.85 6406930
20110323 47.74 47.74 47.00 47.50 4446187
20110324 47.93 48.16 47.63 48.05 3162106
20110325 48.08 48.18 47.66 47.67 3071987
20110328 47.85 48.21 47.71 47.72 2927532
20110329 47.70 47.83 46.92 47.22 3619546
20110330 47.35 48.11 47.32 47.56 3107548
20110331 47.38 48.08 47.13 47.79 3636444
20110401 48.28 48.70 48.02 48.44 3481276
20110404 48.66 49.28 48.50 49.21 3955062
20110405 49.18 49.34 48.83 49.23 2755357
20110406 49.43 49.71 49.09 49.57 3137146
20110407 49.56 50.02 48.65 49.13 4772315
20110408 49.36 49.55 48.30 48.59 2079798
20110411 48.71 49.48 48.56 48.74 3171714
20110412 48.07 48.38 47.79 48.10 2991587
20110413 48.50 48.55 47.32 47.46 2975131
20110414 47.13 47.28 46.56 47.08 3137478
20110415 47.36 47.43 46.63 47.31 4296210
20110418 46.56 46.90 46.41 46.70 3894430
20110419 46.87 47.29 46.70 47.10 2672969
20110420 48.11 48.83 47.85 48.19 4330667
20110421 48.35 48.67 47.79 48.59 3074085
20110425 48.77 48.77 48.08 48.19 2862814
20110426 48.63 49.11 48.23 48.81 2981868
20110427 49.12 49.31 47.99 49.16 3667477
20110428 49.77 51.97 49.76 51.61 7542470
20110429 51.67 51.73 50.47 50.88 3975824
20110502 51.20 51.30 50.48 50.84 2758118
20110503 50.88 51.05 50.38 50.74 2851991
20110504 50.87 50.87 49.94 50.26 2725869
20110505 49.92 50.38 49.47 49.95 3049457
20110506 50.68 50.98 49.50 49.88 3006386
20110509 49.75 50.01 49.08 49.53 2979991
20110510 49.75 49.98 49.56 49.69 3385746
20110511 49.51 49.73 48.58 49.00 4416147
20110512 48.73 49.72 48.67 49.58 2779433
20110513 49.60 49.86 48.55 48.91 2794894
20110516 48.77 49.36 48.61 48.74 2698321
20110517 48.39 49.10 48.33 49.03 2751367
20110518 47.47 48.02 45.03 45.94 16968044
20110519 46.15 46.43 45.58 45.85 7981732
20110520 45.79 45.96 45.02 45.13 7445780
20110523 44.58 44.97 44.32 44.45 6760684
20110524 44.77 45.13 44.46 44.83 4948331
20110525 44.66 45.24 44.45 44.89 3652821
20110526 44.52 45.30 44.48 45.15 3149926
20110527 44.41 44.50 43.38 43.71 10080840
20110531 44.01 44.16 43.25 43.51 7374942
20110601 43.56 43.56 42.45 42.47 5585763
20110602 42.68 43.10 42.28 42.46 5618491
20110603 41.89 42.96 41.89 42.31 4505072
20110606 42.22 42.52 41.47 41.47 4131004
20110607 41.73 41.79 41.32 41.41 6689297
20110608 41.25 41.43 40.76 40.86 5307133
20110609 40.98 41.56 40.82 41.10 3279851
20110610 41.00 41.20 40.23 40.85 4009097
20110613 40.92 41.33 40.79 41.23 3131256
20110614 41.55 42.69 41.55 42.33 5283081
20110615 41.88 41.91 40.82 40.92 5173585
20110616 40.97 41.22 40.34 40.81 4580743
20110617 41.27 41.52 40.75 40.99 4039519
20110620 40.87 41.41 40.76 41.28 2545662
20110621 41.65 42.20 41.38 42.03 3844358
20110622 41.93 42.01 41.26 41.31 3501810
20110623 40.75 41.04 40.20 41.02 5808820
20110624 41.01 41.17 40.34 40.34 11584471
20110627 40.48 41.10 40.35 40.93 3611746
20110628 41.08 41.37 40.80 41.16 3349261
20110629 41.53 42.14 41.49 41.99 3787907
20110630 42.19 42.97 41.90 42.50 3324001
20110701 42.59 43.23 42.40 43.19 2830881
20110705 43.16 43.16 42.19 42.29 3402527
20110706 42.12 42.37 41.74 42.28 2630338
20110707 42.75 43.25 42.62 43.16 3397365
20110708 42.45 42.60 41.77 42.35 3922554
20110711 41.67 41.70 40.67 40.77 3806468
20110712 40.53 41.41 40.47 41.03 4779748
20110713 41.25 41.89 40.97 41.29 3410434
20110714 41.47 41.73 41.06 41.20 4362188
20110715 41.37 41.46 40.91 41.29 3984057
20110718 41.05 41.14 40.15 40.36 4257085
20110719 40.66 41.11 40.27 41.06 2975852
20110720 41.17 41.56 40.72 41.29 3743537
20110721 41.91 43.25 41.81 42.45 7285543
20110722 42.62 42.62 41.96 42.08 3006274
20110725 41.72 41.86 41.25 41.63 2611119
20110726 41.54 41.75 41.18 41.27 3003528
20110727 41.08 41.20 40.12 40.20 4810389
20110728 42.02 43.14 41.71 41.87 7170116
20110729 41.45 42.23 41.43 41.94 5330087
20110801 42.61 42.69 41.17 41.61 4092235
20110802 41.20 41.43 40.57 40.58 5528323
20110803 40.63 40.95 39.69 40.85 5206533
20110804 40.19 40.36 38.48 38.48 6745967
20110805 38.87 39.12 37.10 37.99 9439126
20110808 36.69 37.83 34.26 34.31 11318143
20110809 35.06 36.08 33.10 36.07 11598309
20110810 35.30 35.30 32.31 32.39 12348862
20110811 32.94 35.09 31.98 34.54 9207282
20110812 35.01 35.49 33.79 34.01 4834112
20110815 34.58 35.04 34.29 34.93 4911636
20110816 34.45 34.87 33.93 34.25 5120373
20110817 34.47 34.79 33.96 34.40 4636770
20110818 33.24 33.40 32.16 32.46 8248376
20110819 32.02 33.22 31.70 31.77 5419533
20110822 32.64 32.66 31.57 32.02 6376716
20110823 32.12 32.75 31.79 32.62 5679365
20110824 32.44 33.50 32.26 33.45 3864574
20110825 33.72 34.14 31.94 32.37 4349376
20110826 32.14 32.91 31.52 32.62 3437731
20110829 33.23 34.23 33.20 34.23 3244138
20110830 33.90 34.19 33.37 33.89 3162103
20110831 34.19 35.01 34.06 34.62 5691240
20110901 34.71 34.87 33.63 33.68 5512136
20110902 32.84 33.03 32.12 32.12 3371820
20110906 30.88 31.27 30.52 31.13 4394478
20110907 31.97 33.04 31.71 32.93 4471393
20110908 32.60 32.81 31.89 32.19 5926124
20110909 31.75 32.06 30.69 31.05 5420078
20110912 30.60 31.39 30.29 31.37 4993017
20110913 31.37 31.96 31.15 31.46 3983214
20110914 31.77 32.52 30.88 32.07 4790381
20110915 32.59 33.26 32.25 33.26 4704860
20110916 33.49 33.96 32.95 33.35 4991819
20110919 32.65 32.81 31.81 32.53 4274640
20110920 32.71 32.94 32.13 32.18 5072655
20110921 32.36 32.50 30.46 30.47 5638511
20110922 29.73 29.89 28.79 29.39 12111316
20110923 29.12 29.79 28.73 28.88 6774907
20110926 29.31 29.98 28.68 29.91 6200554
20110927 31.25 32.30 30.87 31.64 7845283
20110928 31.77 32.24 30.87 31.06 6953031
20110929 31.87 32.93 31.82 32.93 6760744
20110930 32.23 32.66 32.06 32.08 7274198
20111003 31.67 32.40 30.80 30.81 7719670
20111004 30.24 33.26 30.05 33.16 9254039
20111005 33.19 34.41 32.55 34.35 7240861
20111006 34.16 35.25 33.89 35.09 5496775
20111007 35.27 35.32 33.57 33.62 6916425
20111010 34.33 35.39 34.33 35.39 4231171
20111011 35.13 36.05 34.90 35.77 3947154
20111012 36.41 38.46 36.22 37.29 8055109
20111013 36.94 37.15 36.17 36.97 4969703
20111014 37.58 38.26 37.05 37.91 4289674
20111017 37.62 37.63 36.36 36.39 5004674
20111018 36.57 38.80 35.74 38.45 7021774
20111019 38.32 38.87 37.47 37.67 4865335
20111020 37.93 38.18 36.93 37.97 5609641
20111021 38.58 39.60 38.31 39.21 4664333
20111024 39.38 40.19 39.19 39.78 5225068
20111025 39.52 39.52 38.15 38.31 4369530
20111026 39.15 39.83 38.03 39.50 4631541
20111027 42.18 44.04 42.09 42.93 9305460
20111028 42.98 43.44 42.49 42.90 4797463
20111031 41.65 42.43 41.12 41.39 4785370
20111101 39.45 40.53 38.45 39.44 7985276
20111102 40.42 41.10 40.08 40.85 5583712
20111103 41.41 42.07 40.40 41.94 5153274
20111104 41.37 41.78 40.91 41.57 2988228
20111107 41.51 41.94 40.76 41.88 3225508
20111108 42.21 42.72 41.53 42.62 3415289
20111109 41.26 41.26 39.63 39.81 6415609
20111110 40.59 40.84 39.74 40.12 4457012
20111111 40.59 41.54 40.59 41.19 3110354
20111114 40.91 41.22 40.55 40.97 2701193
20111115 40.70 41.25 40.15 40.87 2520378
20111116 40.64 41.22 39.97 40.04 4005612
20111117 39.98 40.41 38.58 38.80 5274236
20111118 38.95 39.05 38.38 38.82 3543950
20111121 38.20 38.22 37.22 37.98 4223087
20111122 36.87 38.01 36.68 37.92 4303113
20111123 37.45 37.52 36.45 36.52 4053844
20111125 36.33 37.14 36.00 36.11 2388443
20111128 37.36 38.04 37.18 37.67 3567201
20111129 37.70 38.18 37.46 37.80 3571743
20111130 39.12 40.22 38.97 40.17 4323660
20111201 40.09 40.21 39.46 39.80 2704978
20111202 40.08 41.01 40.08 40.42 4427153
20111205 41.06 42.13 40.63 41.08 4032431
20111206 41.25 41.79 40.73 41.43 3606565
20111207 41.09 41.76 40.51 41.45 3824148
20111208 41.12 41.17 39.34 39.47 4540919
20111209 39.77 40.71 39.77 40.48 4462516
20111212 39.84 39.84 38.95 39.66 3335234
20111213 40.10 40.38 38.50 39.06 4398387
20111214 38.86 39.18 38.22 38.49 4137114
20111215 39.18 39.36 38.02 38.10 5304732
20111216 38.33 38.60 37.67 37.83 6008310
20111219 37.89 38.25 36.59 36.67 4489876
20111220 37.52 38.18 37.38 37.77 5908602
20111221 37.90 38.76 37.67 38.58 4128030
20111222 38.68 39.38 38.41 39.23 2708979
20111223 39.35 39.85 39.03 39.84 2263971
20111227 39.79 40.22 39.76 40.04 2216496
20111228 40.05 40.12 39.04 39.21 2561148
20111229 39.35 40.22 39.30 40.01 2756886
20111230 39.79 40.41 39.77 40.00 2051903
20120103 41.13 41.84 41.08 41.50 3785866
20120104 41.38 41.38 40.74 41.21 3630032
20120105 40.77 41.86 40.07 41.48 3374815
20120106 41.47 41.53 40.82 40.91 2573584
20120109 40.21 40.40 39.27 39.97 6470188
20120110 40.61 40.91 40.40 40.57 4881353
20120111 40.40 40.96 40.22 40.88 4054384
20120112 41.11 41.48 40.22 40.75 4169989
20120113 40.11 40.17 39.11 39.93 4524265
20120117 40.52 40.85 40.31 40.46 4320957
20120118 40.48 41.92 40.14 41.78 4395900
20120119 42.13 43.69 42.13 43.58 9344625
20120120 43.59 44.36 43.35 44.30 5038376
20120123 44.32 45.00 44.11 44.43 3062498
20120124 44.12 45.53 43.87 45.38 4760665
20120125 45.10 45.50 44.71 45.46 4339125
20120126 45.86 45.86 44.66 45.11 4687777
20120127 44.81 45.57 44.64 45.35 4356103
20120130 44.85 44.95 44.09 44.76 4789540
20120131 45.44 45.54 44.51 44.60 5584930
20120201 44.56 45.17 43.07 44.63 10572912
20120202 44.85 45.01 44.15 44.83 3703461
20120203 45.50 46.54 45.27 46.22 5240820
20120206 45.82 46.02 45.57 45.87 2655881
20120207 45.61 46.13 45.34 45.57 3441863
20120208 45.62 45.82 45.26 45.65 2646689
20120209 45.77 45.94 44.90 45.34 3126735
20120210 44.76 44.82 44.39 44.69 3001613
20120213 45.05 45.71 45.05 45.54 3196357
20120214 45.31 45.40 44.65 45.21 3339527
20120215 45.49 45.66 44.52 44.76 3086482
20120216 44.56 45.25 44.44 44.86 3672159
20120217 44.96 45.00 44.39 44.70 3692458
20120221 44.89 45.20 44.43 44.61 3413851
20120222 44.54 44.61 43.71 43.72 3855713
20120223 43.73 44.20 43.65 43.98 3355101
20120224 44.23 44.46 43.56 43.67 3119670
20120227 43.42 43.64 43.01 43.48 3164565
20120228 43.61 43.76 42.97 43.66 3263055
20120229 43.79 44.64 43.79 43.99 4592400
20120301 44.10 44.77 43.91 44.14 3071660
20120302 44.16 44.23 43.70 43.83 2449574
20120305 43.60 44.04 43.46 43.79 1916955
20120306 43.16 43.22 41.82 42.10 4510021
20120307 42.47 42.57 42.08 42.18 3542736
20120308 42.49 42.49 41.31 41.67 4867570
20120309 41.62 42.42 41.38 42.05 4155586
20120312 42.05 42.12 41.45 41.65 2531308
20120313 41.94 42.90 41.73 42.89 3305587
20120314 42.82 43.36 42.59 43.02 3518785
20120315 43.09 44.24 42.88 44.23 4187378
20120316 44.28 44.56 43.55 43.64 3855713
20120319 43.66 44.90 43.57 44.29 4553520
20120320 43.98 44.57 43.70 44.28 3369600
20120321 44.36 44.36 43.34 43.47 3863339
20120322 43.17 43.21 42.21 42.46 3366486
20120323 42.55 42.75 42.29 42.57 2401779
20120326 43.05 43.70 42.86 43.63 5158851
20120327 43.82 43.91 43.20 43.42 2299207
20120328 43.42 43.61 42.69 43.30 2603484
20120329 42.98 43.13 42.11 42.64 4035186
20120330 42.90 43.08 42.39 42.82 2259683
20120402 42.74 43.37 42.60 43.21 3178743
20120403 43.01 43.27 42.14 42.68 3290980
20120404 42.15 42.17 41.53 41.93 3140829
20120405 41.68 41.87 41.36 41.71 2339914
20120409 40.93 40.94 40.44 40.61 2679634
20120410 40.38 40.73 39.14 39.31 5694477
20120411 39.92 40.19 39.57 40.07 4159668
20120412 40.13 41.19 40.12 41.16 4372221
20120413 41.11 41.16 39.91 39.92 3888149
20120416 39.91 40.32 39.53 39.85 2766954
20120417 40.31 40.83 39.81 40.69 3278844
20120418 40.46 40.46 39.71 39.85 3209138
20120419 39.92 40.03 39.04 39.37 4536335
20120420 39.50 39.82 38.72 38.75 5316199
20120423 38.18 38.63 37.73 38.51 8292914
20120424 38.75 39.62 38.59 39.10 5342943
20120425 41.21 42.54 40.99 42.14 9944042
20120426 42.04 42.13 41.26 41.92 5002470
20120427 42.10 42.28 41.49 42.06 3241252
20120430 41.85 41.99 41.45 41.93 3116770
20120501 41.87 42.98 41.77 42.37 5142848
20120502 42.27 42.27 41.36 41.91 3214508
20120503 41.89 42.18 41.25 41.29 3961721
20120504 41.02 41.13 40.15 40.48 3739931
20120507 40.31 40.78 40.04 40.72 3373145
20120508 40.28 40.68 39.85 40.58 3453698
20120509 39.93 40.27 39.49 39.82 3326424
20120510 40.36 40.72 40.00 40.12 3294847
20120511 39.64 40.91 39.49 40.37 3266814
20120514 39.80 40.35 39.69 40.09 3699636
20120515 39.85 40.51 39.72 39.94 4395756
20120516 40.41 40.86 39.03 39.04 4510977
20120517 38.63 38.82 37.21 37.36 7824235
20120518 37.61 37.89 36.50 36.66 5481452
20120521 37.18 37.68 36.66 37.27 3863674
20120522 37.44 38.25 37.27 37.63 4082390
20120523 37.29 37.50 36.44 37.38 4290875
20120524 37.64 37.65 36.76 37.23 3283521
20120525 37.21 37.42 36.63 36.80 2549136
20120529 37.20 37.79 37.11 37.76 3505968
20120530 37.35 37.42 36.80 37.21 3650606
20120531 37.29 37.89 36.66 37.60 4848112
20120601 36.76 36.98 36.19 36.26 4132593
20120604 36.36 36.61 35.77 36.07 3682689
20120605 35.82 36.70 35.82 36.49 3675974
20120606 36.94 38.03 36.76 38.03 3428266
20120607 38.42 39.18 38.19 38.37 6102215
20120608 38.23 38.27 37.68 38.13 3919206
20120611 38.66 38.77 37.50 37.53 2997121
20120612 37.58 38.19 37.56 38.13 2883926
20120613 37.97 38.51 37.62 37.79 2829779
20120614 37.90 39.12 37.71 39.06 4565336
20120615 39.27 39.53 39.08 39.39 3755168
20120618 39.23 39.23 38.58 38.81 2705606
20120619 39.11 39.80 39.06 39.62 2668407
20120620 39.73 40.11 39.33 39.77 2674589
20120621 39.91 40.16 38.36 38.53 3042847
20120622 38.81 38.94 38.33 38.57 2580366
20120625 38.10 38.10 36.91 37.22 3515667
20120626 37.39 37.98 37.18 37.73 2746215
20120627 37.82 38.31 37.59 38.22 1988808
20120628 37.71 38.49 37.59 38.47 2895863
20120629 39.56 39.99 39.41 39.96 4297163
20120702 40.23 40.72 39.67 40.18 2523342
20120703 40.18 40.82 39.99 40.69 1657215
20120705 40.33 40.58 39.97 40.30 1874440
20120706 39.77 40.12 39.50 40.00 1525794
20120709 39.87 40.00 39.57 39.93 1590279
20120710 40.20 40.61 39.49 39.68 2510658
20120711 39.82 40.41 39.76 40.31 2915689
20120712 40.03 40.25 39.55 39.82 2308675
20120713 40.12 41.05 39.96 40.91 2840651
20120716 40.75 40.77 40.25 40.53 2291941
20120717 40.85 41.00 40.22 40.91 2628756
20120718 41.07 41.46 40.86 41.19 2429119
20120719 41.30 41.53 41.07 41.32 2214133
20120720 41.31 41.47 40.28 40.61 4725750
20120723 40.23 40.23 39.22 39.79 4718715
20120724 39.78 40.01 38.91 39.42 3378596
20120725 39.69 39.82 38.44 38.74 4912597
20120726 39.50 39.77 38.59 38.92 4423043
20120727 39.26 41.02 39.05 40.80 4306010
20120730 40.64 41.28 40.48 41.13 2722873
20120731 41.41 41.41 40.83 41.07 2954380
20120801 41.40 44.02 40.88 41.09 10653908
20120802 40.80 40.86 39.77 40.47 6032933
20120803 41.37 42.18 41.10 41.82 4014601
20120806 41.95 42.44 41.82 42.16 2343316
20120807 42.41 43.10 42.27 42.74 3572798
20120808 42.41 43.07 42.41 42.95 2000319
20120809 42.41 43.07 42.25 42.88 2733105
20120810 42.74 43.11 42.50 43.03 2129289
20120813 43.12 43.24 42.74 43.05 2092274
20120814 43.37 43.51 42.61 42.74 2075872
20120815 42.73 43.38 42.65 43.13 1911851
20120816 43.19 43.54 42.88 43.38 2135661
20120817 43.44 43.62 43.03 43.58 2111534
20120820 43.42 43.73 43.22 43.56 2221269
20120821 43.81 44.32 43.56 43.95 3891639
20120822 43.85 43.94 43.26 43.56 1804867
20120823 43.46 43.51 42.97 43.20 1609523
20120824 43.05 43.75 43.02 43.64 2361163
20120827 43.80 43.97 43.49 43.61 1640317
20120828 43.48 43.90 43.38 43.65 1519470
20120829 43.74 43.91 43.54 43.78 1493544
20120830 43.52 43.71 43.24 43.49 1471428
20120831 43.80 44.01 43.47 43.64 2724232
20120904 43.72 44.06 43.40 43.94 1984020
20120905 43.88 44.06 43.28 43.36 2972274
20120906 43.79 44.84 43.72 44.80 3495554
20120907 45.00 45.86 44.95 45.63 3907512
20120910 45.76 45.93 45.35 45.36 2384867
20120911 45.37 46.07 45.37 45.95 2797777
20120912 45.80 46.23 45.61 45.87 2359893
20120913 45.87 46.80 45.27 46.63 3121798
20120914 46.82 47.48 46.69 46.93 2808465
20120917 46.76 46.98 46.32 46.56 2522645
20120918 46.23 46.32 45.79 46.01 2934496
20120919 46.00 46.24 45.75 45.93 2200422
20120920 45.77 46.07 45.39 45.97 2176719
20120921 46.22 46.22 45.52 45.53 3144761
20120924 45.40 45.96 45.36 45.65 2082856
20120925 45.81 46.13 44.93 44.94 2655237
20120926 44.85 44.86 43.80 44.08 3483067
20120927 44.46 45.16 44.38 45.10 2501904
20120928 44.95 45.44 44.60 45.25 2882221
20121001 45.53 45.81 44.84 44.98 1907830
20121002 45.23 45.45 44.65 44.94 2086560
20121003 45.17 45.25 44.65 44.92 1975026
20121004 45.22 45.83 45.08 45.77 2073015
20121005 46.12 46.45 45.65 45.94 2524761
20121008 45.61 46.11 45.55 45.99 948994
20121009 45.89 46.13 45.36 45.42 1596401
20121010 45.38 45.52 44.82 44.99 2818200
20121011 45.37 45.90 45.35 45.63 2025184
20121012 45.60 45.72 44.92 45.49 2215978
20121015 45.69 46.15 45.27 46.10 2203809
20121016 46.31 46.97 46.24 46.69 2775660
20121017 46.99 47.59 46.71 47.51 3126771
20121018 47.32 47.68 46.99 47.35 2973226
20121019 47.16 47.44 46.65 46.96 3547829
20121022 46.82 47.43 46.79 47.43 3015237
20121023 46.70 47.03 46.51 46.93 2980634
20121024 46.87 47.53 45.90 46.72 4192591
20121025 47.15 47.42 46.69 47.28 2829523
20121026 47.15 47.30 46.53 46.85 2294285
20121031 46.97 47.38 46.73 47.04 2702539
20121101 47.21 48.26 47.07 48.14 3247300
20121102 48.37 48.43 47.51 47.85 2619787
20121105 47.70 48.49 47.36 48.37 2750898
20121106 48.36 49.57 48.23 49.32 4702009
20121107 48.62 48.62 47.42 47.70 3731850
20121108 47.81 48.22 46.98 46.99 3226665
20121109 47.04 47.50 46.71 47.22 4074814
20121112 47.38 47.51 47.06 47.43 1885153
20121113 47.06 48.18 46.97 47.61 2820112
20121114 47.75 48.28 47.13 47.24 3921194
20121115 47.29 48.26 47.11 47.72 4285280
20121116 47.74 48.03 47.20 47.98 4976359
20121119 48.47 48.96 48.27 48.96 3383630
20121120 48.76 49.01 48.06 48.50 3184828
20121121 48.76 48.77 48.01 48.76 2170222
20121123 49.01 49.39 48.90 49.38 1221183
20121126 49.06 49.49 49.02 49.35 2752549
20121127 49.32 49.48 48.90 49.02 2492593
20121128 48.88 49.53 48.62 49.48 2013345
20121129 49.57 50.20 49.49 50.13 2555428
20121130 50.13 50.57 49.93 50.43 3061154
20121203 50.61 50.70 50.15 50.20 3134602
20121204 50.15 50.33 49.74 50.03 2394032
20121205 50.20 51.15 50.06 50.99 3543029
20121206 50.93 51.22 50.27 51.20 2530210
20121207 51.53 51.75 50.71 50.99 2528423
20121210 50.81 51.25 50.74 50.98 1904067
20121211 51.24 51.59 50.99 51.48 2909531
20121212 51.79 52.28 51.45 51.57 2998319
20121213 51.55 51.87 50.75 50.84 2154566
20121214 50.83 51.06 50.55 50.66 2498897
20121217 50.93 51.49 50.74 51.48 2189241
20121218 51.48 52.06 51.34 51.99 3384471
20121219 52.11 52.16 51.62 51.75 3365452
20121220 51.89 52.07 51.34 52.06 2258590
20121221 51.74 51.79 51.02 51.21 4006515
20121224 51.20 51.36 51.07 51.18 716507
20121226 51.20 51.41 50.73 50.92 1875171
20121227 50.98 51.00 49.92 50.45 3196701
20121228 50.07 50.26 49.67 49.73 2649680
20121231 49.75 50.56 49.36 50.55 2747085
20130102 51.76 51.81 51.13 51.46 4241253
20130103 51.03 51.03 49.59 50.15 5405591
20130104 50.33 50.57 49.50 49.53 4595146
20130107 49.32 49.36 48.62 49.34 4750553
20130108 49.17 49.91 49.04 49.91 3537670
20130109 49.58 50.15 49.58 49.96 2255123
20130110 50.42 50.83 50.13 50.79 2525376
20130111 50.78 50.78 49.95 50.37 2234633
20130114 50.44 50.68 49.82 50.39 1693706
20130115 49.77 50.54 49.48 50.47 3995588
20130116 50.19 50.26 49.02 49.12 4370286
20130117 49.11 49.47 48.58 48.96 4707157
20130118 49.06 49.28 48.80 48.98 3922771
20130122 49.01 50.24 48.98 50.10 4400652
20130123 49.94 50.74 49.89 50.56 2458233
20130124 50.62 51.34 50.47 51.02 3717033
20130125 51.13 51.16 50.40 50.90 2547967
20130128 51.17 51.17 50.20 50.43 3117685
20130129 50.32 50.86 50.07 50.77 2451088
20130130 50.68 50.75 49.83 49.93 2573711
20130131 49.88 50.64 49.67 50.50 2852265
20130201 50.96 50.97 50.40 50.50 2679521
20130204 50.30 50.41 49.92 50.30 2959547
20130205 50.38 51.46 50.25 50.91 3904698
20130206 49.04 49.61 47.11 48.71 9177473
20130207 48.71 48.77 47.51 47.76 5247243
20130208 47.95 48.06 47.66 47.92 4386993
20130211 47.93 47.96 47.69 47.83 3490386
20130212 47.69 47.79 47.03 47.11 8095935
20130213 47.38 47.48 46.48 46.63 6323783
20130214 46.42 46.90 46.17 46.80 5200334
20130215 46.91 47.36 46.73 47.29 5547343
20130219 47.21 47.56 46.80 47.47 4787283
20130220 47.95 48.16 47.72 47.75 4888694
20130221 47.76 47.76 47.06 47.52 4205109
20130222 47.86 47.99 47.53 47.99 2895740
20130225 48.18 48.19 46.81 46.85 3759193
20130226 47.16 47.41 46.50 46.78 4892867
20130227 46.83 48.00 46.75 47.86 4535216
20130228 47.79 48.33 47.58 47.88 3232003
20130301 48.01 48.57 47.51 48.11 3770148
20130304 47.92 48.18 47.70 48.13 2722027
20130305 48.50 49.12 48.42 48.89 3237845
20130306 49.12 49.39 48.89 48.98 2192124
20130307 49.17 49.48 48.59 49.43 3320268
20130308 49.60 49.78 48.01 48.06 7211233
20130311 48.02 48.93 47.91 48.93 3664251
20130312 48.78 48.87 48.49 48.64 2832306
20130313 48.69 48.79 48.34 48.54 2248150
20130314 48.78 48.91 48.40 48.56 2777427
20130315 48.56 48.97 48.42 48.96 4303599
20130318 48.37 48.54 48.03 48.13 3428565
20130319 48.33 48.36 47.52 47.74 3602591
20130320 48.09 48.78 47.93 48.61 3483026
20130321 48.41 49.22 48.16 48.94 4774346
20130322 49.11 49.70 48.98 49.70 3235341
20130325 49.83 49.83 49.05 49.38 2376479
20130326 49.68 50.31 49.48 50.31 4054558
20130327 49.92 49.96 49.51 49.75 2399327
20130328 49.75 49.93 49.47 49.86 2030200
20130401 49.90 50.09 49.57 49.98 2559373
20130402 50.27 51.38 50.20 50.70 3820123
20130403 50.80 50.80 50.28 50.51 4205839
20130404 50.32 50.38 49.07 49.36 5566436
20130405 48.69 48.69 47.13 47.44 6352057
20130408 47.62 47.63 46.52 47.54 4048506
20130409 47.52 48.03 47.31 47.68 2607679
20130410 47.80 48.29 47.66 48.13 3315781
20130411 48.20 48.29 47.60 47.74 2974094
20130412 47.44 48.05 47.39 48.03 2299482
20130415 47.85 48.02 46.92 46.94 3425852
20130416 47.30 48.18 47.18 48.13 2576797
20130417 47.68 47.68 46.88 47.12 3437537
20130418 47.15 47.28 46.54 46.87 2574919
20130419 47.11 47.44 46.96 47.34 3955233
20130422 47.43 47.77 46.92 47.66 1996188
20130423 47.85 48.71 47.71 48.57 3757211
20130424 48.65 49.45 48.63 49.42 3538426
20130425 49.10 50.80 49.09 50.39 6603498
20130426 50.69 51.10 50.50 50.99 4575071
20130429 51.13 52.14 50.99 51.80 3927585
20130430 51.76 52.44 51.72 52.18 3146763
20130501 52.04 52.69 52.03 52.12 2288840
20130502 52.37 52.81 52.12 52.66 2725470
20130503 53.18 53.58 53.01 53.06 2500425
20130506 53.06 53.61 53.04 53.30 1818719
20130507 53.27 53.46 52.72 53.08 2907634
20130508 52.98 53.71 52.91 53.59 2179500
20130509 53.62 53.70 52.48 52.57 3992167
20130510 52.46 52.52 51.35 51.71 4783631
20130513 51.71 51.76 51.29 51.60 2996942
20130514 51.71 52.36 51.66 52.29 3343638
20130515 52.21 52.64 52.11 52.53 2696570
20130516 52.24 52.60 51.84 52.06 3018539
20130517 52.17 53.00 52.08 52.95 3692942
20130520 52.83 53.91 52.83 53.61 3749578
20130521 53.58 54.34 53.17 53.86 3981076
20130522 54.04 54.76 53.16 53.37 4094699
20130523 52.73 53.28 52.55 53.11 2740858
20130524 52.90 53.03 52.11 53.00 2169319
20130528 53.67 54.12 53.14 53.16 2240645
20130529 52.71 54.01 52.60 53.72 2578301
20130530 53.86 54.94 53.78 54.52 2336333
20130531 54.45 54.89 53.72 53.72 2689644
20130603 53.86 54.45 53.15 54.40 3141236
20130604 54.50 54.71 53.46 53.83 2602353
20130605 53.65 53.80 53.00 53.24 2497127
20130606 53.22 54.74 52.83 54.57 3708006
20130607 54.86 55.21 54.35 55.01 3844955
20130610 55.17 55.43 54.68 54.79 3036321
20130611 54.32 54.80 54.14 54.41 3868178
20130612 54.80 54.94 54.03 54.09 2479192
20130613 54.11 55.59 54.07 55.43 2832088
20130614 55.66 56.39 55.14 55.47 2863708
20130617 55.82 55.99 55.31 55.54 2926429
20130618 55.69 55.91 55.45 55.72 2580375
20130619 55.85 56.67 55.19 55.31 3708939
20130620 54.74 55.49 54.71 54.93 2968831
20130621 55.53 55.53 54.37 54.65 3509787
20130624 54.20 54.34 53.25 53.71 2726655
20130625 54.14 55.10 53.86 54.81 2260653
20130626 55.42 55.62 54.83 55.23 1661537
20130627 55.61 56.25 55.38 56.14 2843389
20130628 55.99 56.47 55.42 56.06 2701152
20130701 56.46 56.55 55.43 55.63 2751432
20130702 55.49 55.81 54.62 54.78 2789687
20130703 54.46 54.74 54.09 54.60 1388157
20130705 54.97 55.22 54.57 55.14 1953683
20130708 55.36 56.20 55.35 55.97 2223228
20130709 56.27 56.60 55.95 56.45 1980637
20130710 56.31 56.62 56.03 56.43 1687559
20130711 56.98 57.28 56.59 57.15 1943316
20130712 57.21 57.27 56.35 57.05 1913355
20130715 56.97 57.04 56.45 56.81 2159988
20130716 56.84 57.23 56.83 57.08 2003549
20130717 57.21 57.46 56.84 56.96 1362965
20130718 57.25 57.52 56.99 57.23 1977423
20130719 57.34 57.38 56.59 57.29 3574581
20130722 57.31 58.19 57.18 58.05 1820569
20130723 58.23 58.36 57.46 57.61 2469550
20130724 57.86 59.12 56.80 58.74 4902609
20130725 58.52 58.54 57.63 58.32 2592401
20130726 58.08 58.96 57.60 58.93 2052896
20130729 58.91 59.18 58.44 58.85 1469227
20130730 59.02 59.29 58.61 58.70 1881839
20130731 58.64 60.34 57.89 59.50 3797163
20130801 60.18 61.38 60.01 61.29 2980027
20130802 61.13 61.13 59.88 60.06 2282631
20130805 60.17 60.30 59.63 59.89 2026149
20130806 59.84 60.17 59.14 59.52 1890858
20130807 59.22 59.37 58.94 59.11 1470472
20130808 59.28 59.96 58.84 59.72 2162995
20130809 59.61 59.83 59.07 59.34 2087315
20130812 58.82 59.44 58.78 59.35 1777545
20130813 59.37 59.85 59.04 59.76 1592803
20130814 59.70 59.79 59.21 59.50 1712647
20130815 58.80 58.97 58.04 58.25 2527088
20130816 58.10 58.65 57.98 58.40 2640089
20130819 58.21 58.37 57.70 57.72 2198418
20130820 57.72 58.23 57.27 58.04 1241397
20130821 58.01 58.01 57.22 57.50 1771804
20130822 57.75 58.39 57.64 58.15 1277884
20130823 58.25 58.43 57.76 58.05 1303343
20130826 58.10 58.26 57.59 57.60 1228307
20130827 56.94 56.98 56.03 56.04 2261808
20130828 56.16 56.65 56.02 56.05 1682441
20130829 56.03 56.70 55.65 56.19 1390645
20130830 56.35 56.47 55.83 56.07 1831483
20130903 56.78 57.39 55.90 56.43 1481863
20130904 56.51 57.61 56.39 57.19 1639872
20130905 57.13 57.55 57.02 57.16 1100807
20130906 57.26 57.26 56.04 56.64 1516908
20130909 56.78 57.29 56.64 57.29 1689656
20130910 57.68 58.26 57.49 58.13 1809941
20130911 58.16 59.13 58.06 59.01 2249130
20130912 59.09 59.36 58.71 59.06 1755210
20130913 59.24 59.34 59.06 59.22 1962487
20130916 60.17 60.28 59.83 60.03 2218002
20130917 60.03 60.44 59.99 60.37 1403116
20130918 60.25 61.08 60.03 61.00 2876528
20130919 61.08 61.12 60.09 60.31 3058346
20130920 60.41 60.79 60.16 60.46 2659458
20130923 60.16 60.59 59.92 60.16 1965476
20130924 60.08 60.66 60.05 60.17 2665952
20130925 60.30 60.60 60.06 60.36 1480936
20130926 60.31 60.78 60.24 60.65 1482379
20130927 60.23 60.63 60.10 60.36 1740986
20130930 59.69 60.36 59.46 60.14 2174815
20131001 60.74 61.54 60.73 61.53 2234803
20131002 61.11 61.33 60.67 61.33 2092976
20131003 61.04 61.31 60.33 61.04 1776236
20131004 60.95 62.03 60.91 61.83 1622968
20131007 61.29 61.59 61.04 61.04 1241706
20131008 60.97 61.24 60.26 60.30 1905591
20131009 60.41 60.68 60.11 60.42 1489697
20131010 61.16 61.75 61.08 61.71 1650592
20131011 61.73 62.58 61.57 62.56 1822000
20131014 62.14 62.72 61.71 62.57 1166257
20131015 62.30 62.85 62.19 62.41 1918475
20131016 62.86 63.77 62.67 63.68 2528660
20131017 63.53 64.21 63.37 64.14 1648015
20131018 64.18 64.18 63.01 63.82 3655235
20131021 63.51 63.91 63.12 63.55 2106891
20131022 63.82 64.53 63.80 64.09 1764486
20131023 63.98 64.04 63.19 63.65 1295819
20131024 63.89 64.21 63.36 64.17 1345293
20131025 64.13 64.35 63.89 64.32 1763146
20131028 64.27 64.80 64.01 64.49 1684399
20131029 64.69 65.00 64.53 65.00 1969393
20131030 62.75 63.82 62.10 63.08 6531350
20131031 62.84 63.38 62.72 63.04 3467129
20131101 63.23 63.50 62.97 63.16 2091121
20131104 63.07 63.21 62.57 63.12 2581845
20131105 63.06 63.12 62.46 62.53 2381886
20131106 62.66 63.10 62.56 62.89 1852922
20131107 62.99 63.63 62.31 62.34 2297470
20131108 62.52 63.86 62.45 63.79 2814891
20131111 63.62 64.02 63.55 63.72 1438882
20131112 63.45 63.83 63.05 63.31 1761909
20131113 63.44 64.29 63.30 64.29 2150490
20131114 64.30 65.49 64.23 65.46 2214807
20131115 65.20 65.51 64.44 65.47 2853852
20131118 65.55 65.82 65.14 65.26 2304964
20131119 65.26 65.37 64.60 64.66 1690334
20131120 64.72 64.95 64.42 64.59 1412952
20131121 64.60 65.16 64.46 64.91 1970895
20131122 64.61 65.06 64.57 64.94 1413977
20131125 64.87 65.18 64.49 64.60 1118860
20131126 64.63 65.15 64.63 64.82 1652817
20131127 65.04 65.07 64.64 64.82 1199430
20131129 64.93 65.32 64.73 64.75 964587
20131202 64.73 65.59 64.49 64.63 1933685
20131203 64.41 64.69 63.54 63.94 2355603
20131204 63.92 64.52 63.63 64.10 1716576
20131205 63.85 64.73 63.75 64.09 1987501
20131206 64.80 65.10 64.49 65.01 1496699
20131209 64.95 65.18 64.62 64.83 1734822
20131210 64.60 64.77 64.39 64.65 1736462
20131211 64.63 64.63 63.99 64.11 1961670
20131212 64.21 64.38 63.94 64.03 2343302
20131213 64.31 64.63 64.01 64.35 1349295
20131216 64.56 64.99 64.36 64.74 1488294
20131217 64.75 64.82 64.26 64.40 1482964
20131218 64.65 65.05 63.87 64.96 3264529
20131219 64.62 64.78 64.29 64.39 2527916
20131220 64.31 64.87 63.95 64.04 4346692
20131223 64.47 64.97 64.38 64.73 2294406
20131224 64.61 64.91 64.53 64.85 906261
20131226 64.79 65.78 64.70 65.47 1346322
20131227 65.51 65.73 65.23 65.61 1015123
20131230 65.61 65.97 65.02 65.06 1999495
20131231 65.23 65.37 64.95 65.17 1240433
20140102 65.00 65.06 64.20 64.35 1962695
20140103 64.46 64.91 64.43 64.53 1311162
20140106 64.58 64.66 62.75 63.29 4350587
20140107 63.44 63.93 63.28 63.50 1961055
20140108 63.39 63.58 62.83 63.05 1769162
20140109 63.11 63.26 62.52 62.70 2369851
20140110 63.00 63.66 62.53 63.58 1883252
20140113 63.24 63.42 62.43 62.53 2470205
20140114 62.82 63.23 62.65 63.12 1822363
20140115 63.13 63.52 63.10 63.35 2070532
20140116 63.21 63.56 62.97 63.24 1699868
20140117 63.23 63.87 63.04 63.13 2198152
20140121 63.33 63.68 62.83 63.24 2232185
20140122 63.27 63.40 62.68 62.83 1431095
20140123 62.63 62.73 61.71 62.01 2073402
20140124 61.74 62.05 60.77 60.77 3251408
20140127 60.66 61.04 59.84 60.28 2888945
20140128 60.33 61.01 60.33 60.92 1833024
20140129 60.23 61.31 60.22 60.60 2560821
20140130 61.02 61.80 60.92 61.65 1613455
20140131 60.72 61.80 60.50 61.24 2258631
20140203 61.32 61.38 59.21 59.24 3110154
20140204 59.49 60.13 59.32 59.97 2497779
20140205 60.39 60.79 58.97 60.25 2784183
20140206 60.09 60.48 59.87 60.22 2226547
20140207 60.26 61.25 59.98 61.15 2372619
20140210 60.98 61.46 60.63 60.90 1920974
20140211 60.89 61.09 60.28 60.88 2408906
20140212 61.17 61.78 61.14 61.58 1648623
20140213 61.02 61.65 60.84 61.62 1328151
20140214 61.50 62.07 61.49 61.95 1507595
20140218 61.91 61.97 61.67 61.86 1416089
20140219 61.57 62.46 61.24 61.28 1615811
20140220 61.40 61.88 61.18 61.75 1558035
20140221 61.80 61.83 60.97 61.16 2417348
20140224 61.10 61.71 61.10 61.14 1916923
20140225 61.17 61.67 60.99 61.35 1862407
20140226 61.61 61.82 61.25 61.43 1508512
20140227 61.34 62.22 61.33 62.20 1559563
20140228 62.21 63.28 62.20 62.89 2582832
20140303 62.19 63.10 61.83 62.83 2159442
20140304 63.38 64.06 63.24 63.92 2178803
20140305 63.76 63.88 63.39 63.80 1455524
20140306 63.90 64.40 63.88 64.00 1381648
20140307 64.35 64.78 64.07 64.39 1391532
20140310 64.40 64.65 63.98 64.32 1114774
20140311 64.44 64.44 63.52 63.74 1538368
20140312 63.41 63.84 63.30 63.68 1025715
20140313 63.87 63.98 62.84 62.98 1556812
20140314 62.88 63.39 62.71 62.92 1205668
20140317 63.24 63.41 62.47 62.63 1797803
20140318 62.83 63.38 62.79 63.11 1126187
20140319 63.14 63.25 61.83 62.18 2192152
20140320 62.05 62.46 61.77 62.03 2940905
20140321 62.17 62.36 61.76 61.81 5904126
20140324 62.05 62.31 61.52 61.52 2243407
20140325 61.88 62.21 61.68 61.77 1888493
20140326 62.19 62.26 61.51 61.54 2030234
20140327 61.49 61.54 60.94 61.11 1592884
20140328 61.30 61.97 61.19 61.49 1258554
20140331 61.88 62.04 61.63 61.87 1800758
20140401 62.29 62.43 61.84 62.14 1715061
20140402 61.87 62.65 61.76 62.28 1337016
20140403 62.60 62.98 62.39 62.83 1333857
20140404 63.16 63.27 62.04 62.10 1364529
20140407 62.05 62.10 60.57 60.57 1837747
20140408 60.35 61.35 60.05 61.19 1906223
20140409 61.48 61.90 60.92 61.82 1765501
20140410 61.87 62.20 60.61 60.61 2515273
20140411 60.27 61.13 59.66 59.70 3116782
20140414 60.34 60.65 59.47 60.05 3463646
20140415 60.15 60.66 59.74 60.48 1465510
20140416 60.98 61.46 60.84 61.44 1646381
20140417 61.35 62.05 61.35 61.88 1588400
20140421 61.48 61.79 61.35 61.52 1168883
20140422 61.48 61.88 61.15 61.61 1675830
20140423 61.62 61.73 61.29 61.53 1496386
20140424 61.75 61.75 60.69 61.00 2112263
20140425 60.85 60.97 60.40 60.69 1778850
20140428 61.07 61.20 60.00 60.70 2151188
20140429 60.98 62.32 60.96 62.18 3775151
20140430 60.84 61.74 60.71 61.55 2547575
20140501 61.52 62.31 61.27 61.99 1702120
20140502 62.00 62.35 61.53 61.97 1552226
20140505 61.63 61.85 61.29 61.51 1449207
20140506 61.12 61.24 60.68 60.70 1734320
20140507 60.95 61.44 60.79 61.42 1613773
20140508 61.36 62.07 61.34 61.85 1444010
20140509 61.80 61.99 61.31 61.81 1022963
20140512 61.98 62.21 61.75 62.16 1415784
20140513 62.27 62.72 62.07 62.54 1625594
20140514 62.35 62.40 61.64 61.73 2049697
20140515 61.35 61.44 60.11 60.74 2149965
20140516 60.70 60.70 59.84 60.31 2729363
20140519 60.15 61.51 60.14 61.36 1725398
20140520 61.30 61.34 60.29 60.81 1612667
20140521 61.14 61.45 60.91 61.38 1130650
20140522 61.26 61.26 60.46 61.07 1755682
20140523 60.42 60.90 60.26 60.53 1719118
20140527 60.46 61.09 60.23 60.56 2071693
20140528 60.57 60.74 60.10 60.18 2216937
20140529 60.28 60.81 60.17 60.66 1989551
20140530 60.65 60.73 60.29 60.45 1894444
20140602 60.72 61.09 60.42 60.69 1285819
20140603 60.69 60.90 60.46 60.63 2124868
20140604 60.66 61.53 60.66 61.14 1703824
20140605 61.19 61.26 60.83 61.16 1816859
20140606 61.23 61.98 61.13 61.74 1714561
20140609 61.66 62.68 61.62 62.27 2567688
20140610 62.23 62.71 62.07 62.49 2595643
20140611 62.11 62.38 61.61 61.61 1819999
20140612 61.61 61.80 61.10 61.29 1429847
20140613 61.30 61.69 61.04 61.17 1247837
20140616 61.03 61.56 60.86 61.35 1864868
20140617 61.19 62.36 61.13 62.16 1630797
20140618 62.30 62.32 61.85 62.23 1447268
20140619 62.25 62.26 61.75 62.02 1354389
20140620 62.22 62.56 61.94 62.30 1779788
20140623 62.39 62.42 61.88 62.15 1491834
20140624 62.01 62.27 61.66 61.68 1137335
20140625 61.33 61.83 61.28 61.81 1171265
20140626 61.75 61.90 61.19 61.84 1068359
20140627 61.70 62.05 61.46 61.92 2203871
20140630 61.74 62.02 61.36 61.46 1647813
20140701 61.47 62.15 61.47 61.86 1209652
20140702 62.01 62.34 61.55 61.74 1429847
20140703 62.05 62.74 61.95 62.49 1203575
20140707 62.36 62.63 61.96 62.62 2016796
20140708 62.60 62.60 61.89 62.02 2038877
20140709 62.13 62.35 61.95 62.12 1164884
20140710 61.34 61.85 61.34 61.63 1364417
20140711 61.45 61.94 61.28 61.86 1123661
20140714 62.22 62.46 61.85 62.00 1247837
20140715 61.92 62.38 61.74 62.04 1438659
20140716 62.34 62.43 61.83 62.31 1347705
20140717 62.35 63.39 61.99 62.38 2015783
20140718 62.57 62.98 62.25 62.90 1853625
20140721 62.65 63.12 62.55 62.78 1206006
20140722 62.88 63.10 62.68 62.81 1023895
20140723 62.84 62.99 62.43 62.78 868726
20140724 62.93 63.21 62.72 63.12 999586
20140725 63.09 63.30 62.56 62.78 1219578
20140728 62.71 62.88 62.13 62.84 1029364
20140729 62.79 62.88 61.89 62.34 2342632
20140730 60.60 61.02 59.76 60.60 4256623
20140731 60.16 60.42 58.88 58.98 3309807
20140801 58.52 58.89 57.76 58.37 3173274
20140804 58.37 58.42 57.78 58.28 2270111
20140805 58.19 58.54 57.77 57.93 1849169
20140806 57.87 58.48 57.87 58.27 1565164
20140807 58.48 58.80 57.82 57.94 1797918
20140808 58.05 58.47 57.78 58.44 1448078
20140811 58.47 58.73 58.12 58.45 1499228
20140812 58.31 58.72 58.31 58.58 1500342
20140813 58.74 58.97 58.50 58.88 1873376
20140814 58.89 59.42 58.84 59.35 1278527
20140815 59.57 59.65 58.68 59.34 2235472
20140818 59.62 60.55 59.59 60.52 3542696
20140819 60.45 60.55 60.21 60.47 2232883
20140820 60.30 60.71 60.19 60.53 3458341
20140821 60.58 61.05 60.25 60.61 3954705
20140822 60.67 60.78 60.11 60.15 1657801
20140825 60.52 60.76 60.21 60.44 1191032
20140826 60.49 60.90 60.49 60.64 1014068
20140827 60.90 61.23 60.69 60.99 1201299
20140828 60.71 61.10 60.42 60.84 1078894
20140829 60.87 61.08 60.69 60.84 1407052
20140902 61.21 61.35 60.67 60.86 2071018
20140903 61.21 61.23 60.62 60.68 1821477
20140904 60.90 61.24 60.67 60.84 1215090
20140905 60.61 61.08 60.60 61.06 1076479
20140908 61.02 61.11 60.47 60.65 1213379
20140909 60.66 60.68 59.99 60.12 2408236
20140910 60.16 60.45 59.18 59.45 2713241
20140911 59.18 59.50 59.11 59.40 2191309
20140912 59.46 59.73 59.00 59.40 2088433
20140915 59.40 59.64 58.96 59.45 1300955
20140916 59.07 59.27 58.39 58.55 4609007
20140917 58.64 58.64 57.90 57.95 3923399
20140918 58.14 58.47 58.14 58.30 2769813
20140919 58.42 58.61 57.73 58.02 4467879
20140922 58.03 58.22 57.87 58.16 2594863
20140923 58.09 58.16 57.48 57.48 2252311
20140924 57.55 58.31 57.55 58.23 1955458
20140925 57.94 58.14 57.48 57.70 2719382
20140926 57.73 58.30 57.61 58.12 1861742
20140929 57.53 58.21 57.32 58.09 1508419
20140930 58.02 58.17 57.69 57.87 3155147
20141001 57.63 57.67 57.02 57.18 4197703
20141002 57.18 57.45 56.76 57.29 2572617
20141003 57.58 57.84 57.24 57.46 2075548
20141006 57.75 58.03 57.18 57.42 1516271
20141007 57.21 57.56 56.68 56.70 2254122
20141008 56.79 57.44 56.22 57.42 2574328
20141009 57.31 57.39 56.48 56.56 2673883
20141010 56.54 57.04 56.13 56.15 1793493
20141013 56.09 56.40 55.57 55.63 2204597
20141014 55.68 56.77 55.64 56.47 2585803
20141015 55.64 56.17 54.67 55.43 4330677
20141016 54.66 55.80 54.63 55.49 4194180
20141017 56.17 56.66 55.77 56.64 5268544
20141020 56.52 56.86 56.18 56.84 1810807
20141021 57.33 57.87 57.11 57.79 1833557
20141022 57.76 58.03 57.29 57.30 1639783
20141023 57.92 58.00 57.56 57.70 2047061
20141024 57.64 58.24 57.49 58.16 1073459
20141027 57.96 58.51 57.81 58.36 1653775
20141028 58.53 59.17 58.37 59.15 1709843
20141029 59.84 60.62 58.99 59.51 3951584
20141030 59.21 59.86 58.99 59.65 2509703
20141031 60.10 60.32 58.94 59.34 4447344
20141103 59.47 59.57 58.76 58.94 3332010
20141104 58.86 59.43 58.72 59.09 2571509
20141105 59.32 59.42 58.78 59.40 2373004
20141106 59.40 59.40 58.80 59.14 2039310
20141107 58.45 58.66 58.19 58.50 3133505
20141110 58.41 58.74 58.29 58.67 1894457
20141111 58.79 59.03 58.51 58.65 2003072
20141112 58.31 58.85 58.16 58.82 1711756
20141113 58.83 59.02 58.53 58.75 1620858
20141114 58.69 59.01 58.58 58.92 2123564
20141117 58.77 59.15 58.43 59.13 2223300
20141118 59.14 59.28 58.95 59.10 1852000
20141119 59.10 59.16 58.86 59.06 1489200
20141120 58.67 59.13 58.55 59.00 1710400
20141121 59.68 59.97 59.57 59.76 2339400
20141124 60.00 60.25 59.79 60.21 1864100
20141125 60.20 60.30 60.00 60.00 2591200
20141126 60.00 60.12 59.52 59.68 1430800
20141128 59.83 60.08 59.67 59.73 1045100
20141201 59.58 59.61 59.10 59.27 1769100
20141202 59.31 59.68 59.26 59.62 1608100
20141203 59.58 60.03 59.37 59.70 1431000
20141204 59.72 59.72 59.00 59.43 1495800
20141205 59.53 59.75 59.26 59.51 1923300
20141208 59.50 60.19 59.27 59.98 2202300
20141209 59.29 59.98 59.10 59.79 2291600
20141210 59.51 60.22 59.40 59.44 3103400
20141211 59.53 59.95 59.45 59.57 2053500
20141212 59.09 59.44 58.25 58.28 2811500
20141215 58.39 58.52 57.37 57.53 2895700
20141216 57.21 58.82 57.05 57.81 3324500
20141217 58.04 59.16 57.97 59.07 2978400
20141218 59.75 60.32 59.50 60.32 2400300
20141219 60.28 61.34 60.27 61.18 3442500
20141222 61.33 61.67 61.15 61.66 2451000
20141223 61.72 62.16 61.54 61.94 1630400
20141224 62.00 62.30 61.67 61.94 809800
20141226 62.00 62.21 61.89 61.94 931000
20141229 61.91 62.46 61.71 62.00 1173600
20141230 61.75 62.30 61.62 61.98 968500
20141231 62.06 62.17 61.05 61.09 1636800