20000103 29.05 29.17 27.62 27.92 455522
20000104 27.62 28.69 27.39 27.62 548327
20000105 27.62 28.46 27.20 28.46 707587
20000106 28.04 28.46 27.39 28.16 957132
20000107 28.34 29.77 28.10 29.71 636198
20000110 30.48 32.50 30.48 32.33 1062745
20000111 32.33 35.78 32.21 34.77 3037268
20000112 35.06 36.43 34.88 36.20 1553121
20000113 36.43 37.09 35.24 35.24 1582096
20000114 35.96 36.67 35.72 36.31 639557
20000118 37.63 38.10 36.31 36.62 2864886
20000119 37.15 37.51 36.67 37.15 492791
20000120 37.63 39.35 37.63 38.58 1265257
20000121 39.47 41.20 39.35 41.07 2470569
20000124 41.07 42.50 39.83 40.01 2268791
20000125 40.72 40.72 38.82 39.35 827267
20000126 39.35 40.24 37.63 37.86 607433
20000127 37.86 38.52 36.31 36.56 1024321
20000128 36.91 37.51 35.48 36.02 631264
20000131 35.96 36.02 34.00 34.18 648481
20000201 34.29 37.03 32.68 36.91 1251189
20000202 37.15 37.86 36.62 37.39 1799622
20000203 37.63 38.46 36.67 38.10 454787
20000204 38.34 40.01 37.92 38.52 791678
20000207 37.39 37.44 36.20 36.79 2111946
20000208 36.91 40.12 36.91 40.01 2304276
20000209 40.48 40.48 39.26 39.89 1979038
20000210 39.89 42.63 39.77 41.85 2718329
20000211 42.39 42.86 41.97 42.15 1273131
20000214 42.33 42.75 41.73 42.75 1867336
20000215 42.86 45.01 42.86 43.45 1175287
20000216 43.70 44.53 42.86 43.82 503289
20000217 43.70 43.93 41.67 42.86 1472074
20000218 42.15 42.63 40.37 40.72 787059
20000222 41.20 41.25 38.22 39.05 746115
20000223 39.77 41.55 39.59 41.25 1041538
20000224 41.49 43.45 40.60 40.96 802386
20000225 41.02 41.44 39.89 40.48 745171
20000228 40.48 43.58 39.11 43.04 898341
20000229 44.29 47.39 44.29 46.91 1148096
20000301 46.91 48.10 45.25 46.56 1554276
20000302 46.67 46.73 44.77 46.20 1268827
20000303 46.44 48.69 46.44 48.46 1935050
20000306 48.05 48.58 47.09 48.58 1401630
20000307 49.06 49.29 45.61 47.26 1155130
20000308 47.63 52.87 47.26 51.38 2423012
20000309 49.59 51.07 48.10 51.07 3249229
20000310 50.96 52.87 50.48 52.21 1577687
20000313 50.96 51.80 49.53 51.20 490166
20000314 51.49 51.73 45.96 47.15 1058545
20000315 46.97 46.97 41.67 42.50 1245835
20000316 43.82 43.93 39.17 42.86 1580522
20000317 43.34 49.42 43.34 48.34 1217595
20000320 50.37 50.37 45.13 45.72 990726
20000321 45.78 46.20 43.58 45.61 933405
20000322 45.84 50.48 45.84 50.48 1154710
20000323 50.60 51.20 48.10 49.71 462871
20000324 50.96 51.67 48.34 49.53 1728128
20000327 49.53 49.53 47.21 47.92 577932
20000328 48.10 49.06 47.15 48.52 675462
20000329 48.87 49.47 47.15 47.51 512108
20000330 47.39 47.63 45.96 47.63 707272
20000331 47.63 49.00 46.08 47.04 555781
20000403 46.67 46.67 42.33 42.98 1189249
20000404 43.82 44.41 38.46 41.85 1145261
20000405 41.91 44.77 40.48 44.47 545493
20000406 46.44 47.81 46.14 47.63 1423257
20000407 47.63 48.05 46.86 47.45 356628
20000410 46.67 46.73 44.18 44.53 449538
20000411 43.93 44.05 42.57 43.45 470430
20000412 43.34 43.40 40.01 41.20 607643
20000413 40.48 40.72 38.69 39.77 1544722
20000414 38.58 39.00 37.63 38.28 662129
20000417 38.52 39.77 36.43 39.53 1014452
20000418 39.77 42.39 39.35 41.67 1532544
20000419 41.73 43.52 40.60 42.92 739606
20000420 43.04 43.45 41.91 43.10 1103373
20000424 42.63 42.63 39.29 40.90 563025
20000425 41.14 41.55 40.84 40.96 451218
20000426 40.90 42.86 40.43 42.63 1142637
20000427 42.15 42.44 40.96 42.21 317574
20000428 42.86 44.77 42.39 44.35 1219799
20000501 44.65 44.88 43.93 44.18 743491
20000502 44.11 44.11 43.23 43.52 487857
20000503 43.34 43.34 40.01 40.66 586856
20000504 41.91 42.81 40.66 41.25 1638262
20000505 41.32 43.76 41.32 43.10 436730
20000508 43.58 43.93 42.57 42.98 378569
20000509 42.86 43.23 39.53 41.67 452267
20000510 41.44 41.44 35.72 39.00 1504514
20000511 39.53 39.89 37.86 38.52 1026420
20000512 39.05 40.01 38.69 39.83 767427
20000515 39.59 39.59 38.46 39.05 432321
20000516 40.24 42.75 40.24 41.73 1061065
20000517 41.67 43.10 41.07 42.68 3977182
20000518 42.57 42.98 41.67 42.15 658140
20000519 41.67 41.80 40.72 40.96 740761
20000522 41.20 41.20 39.00 39.11 506439
20000523 39.47 40.24 36.85 37.39 1233027
20000524 37.03 37.09 35.48 36.73 937185
20000525 37.15 38.58 37.15 37.92 836296
20000526 38.16 38.16 36.79 37.33 163564
20000530 37.39 37.74 35.24 35.90 1342525
20000531 36.31 36.31 34.59 35.36 1007628
20000601 36.31 37.51 35.72 36.79 818029
20000602 38.10 39.53 38.10 39.42 1277855
20000605 39.53 42.27 39.42 41.49 1017707
20000606 41.73 42.75 40.60 41.44 1169408
20000607 41.25 41.44 39.53 40.43 315054
20000608 40.19 40.96 39.77 39.83 112647
20000609 40.06 40.72 39.42 39.77 137108
20000612 39.64 39.77 38.58 39.05 485652
20000613 39.29 39.29 37.39 38.76 513263
20000614 38.94 39.42 38.82 39.23 494891
20000615 39.23 40.37 38.22 40.01 340880
20000616 40.48 40.48 39.05 39.95 477253
20000619 39.71 39.71 38.76 39.35 232223
20000620 39.89 40.78 39.53 39.64 301722
20000621 39.89 41.80 39.89 40.48 294268
20000622 39.29 39.53 39.29 39.29 3502029
20000623 39.47 39.83 38.69 39.05 825168
20000626 38.82 39.59 38.10 39.11 759133
20000627 39.29 39.42 38.58 38.94 920387
20000628 38.69 39.17 38.22 38.94 813095
20000629 39.05 39.42 38.82 39.23 475679
20000630 39.23 40.37 39.23 39.71 1037129
20000703 39.89 40.24 39.83 40.01 273901
20000705 40.24 41.25 39.42 40.06 1411604
20000706 40.06 40.84 39.71 40.60 1333076
20000707 40.84 42.09 40.84 41.67 1593225
20000710 41.55 44.41 41.55 44.29 1520996
20000711 44.53 44.88 43.58 43.82 926686
20000712 44.05 45.36 44.05 45.19 1010043
20000713 45.06 45.25 44.05 44.29 1407194
20000714 44.18 44.29 43.40 43.58 615936
20000717 43.58 43.76 41.67 42.03 1722669
20000718 42.27 42.63 41.20 42.39 667378
20000719 42.15 43.10 42.15 42.39 466860
20000720 42.39 43.23 42.27 42.98 787059
20000721 42.86 42.98 42.39 42.50 984112
20000724 42.50 44.77 42.50 44.18 747060
20000725 44.41 44.71 42.57 43.23 307496
20000726 43.23 43.23 40.37 42.50 1041328
20000727 42.50 42.50 40.01 41.55 697193
20000728 41.44 41.49 39.53 39.83 556726
20000731 40.06 41.55 40.06 40.84 499300
20000801 40.96 41.55 40.60 40.90 263928
20000802 40.90 41.25 40.78 41.07 914403
20000803 40.37 41.44 39.77 41.38 577512
20000804 41.62 42.98 41.44 42.68 554836
20000807 42.57 42.81 41.91 42.27 379514
20000808 40.96 42.27 40.60 41.62 806901
20000809 41.80 41.91 41.44 41.49 1374965
20000810 41.44 41.44 39.53 39.89 694569
20000811 39.89 40.24 39.47 39.89 330382
20000814 40.01 40.96 39.89 40.72 642497
20000815 40.84 41.02 40.30 40.96 517252
20000816 41.02 41.55 40.96 41.20 1316384
20000817 41.20 41.32 40.19 40.54 385288
20000818 40.72 43.82 40.72 43.34 1446878
20000821 43.58 43.64 42.33 42.75 551687
20000822 42.63 42.68 40.48 40.48 724279
20000823 40.96 41.91 40.66 41.49 593575
20000824 41.44 41.62 41.14 41.14 735512
20000825 41.14 41.80 41.07 41.25 608377
20000828 41.20 41.25 38.58 38.82 2009273
20000829 38.82 39.53 37.15 39.05 1975468
20000830 38.63 38.76 36.49 36.49 1844659
20000831 36.08 36.31 32.39 34.65 6855401
20000901 34.82 36.67 34.11 36.08 2328002
20000905 35.72 35.72 34.29 34.88 1295492
20000906 34.65 36.56 34.65 36.02 1383048
20000907 35.72 36.20 35.30 35.90 1894631
20000908 35.90 36.02 34.59 35.61 904640
20000911 35.78 35.78 35.24 35.48 837976
20000912 35.48 35.72 34.65 34.65 1539263
20000913 34.77 34.88 33.45 33.93 694464
20000914 33.93 34.53 33.58 34.29 541293
20000915 34.53 34.65 32.92 33.52 765432
20000918 33.52 33.52 31.55 32.33 650896
20000919 32.39 33.10 32.15 32.39 636828
20000920 31.91 32.39 30.72 31.43 1583671
20000921 31.67 31.73 26.31 29.17 4122059
20000922 28.58 29.89 28.58 29.53 1526665
20000925 30.24 32.27 30.24 32.02 1177071
20000926 31.73 31.91 30.96 31.43 1057600
20000927 31.55 33.58 31.20 33.34 1808230
20000928 33.34 36.20 32.98 35.13 1474594
20000929 35.13 36.25 33.76 35.90 2058405
20001002 35.90 36.79 35.24 35.83 989571
20001003 36.20 36.43 35.61 36.08 651526
20001004 35.83 35.96 33.45 35.96 838291
20001005 35.61 35.96 34.29 35.13 802596
20001006 34.29 34.41 32.86 33.34 630949
20001009 33.34 34.18 31.43 33.93 592315
20001010 33.70 34.88 33.22 34.77 770052
20001011 33.34 34.05 32.98 33.87 663704
20001012 34.05 35.36 32.62 33.16 1472389
20001013 33.22 35.36 33.04 35.36 1161744
20001016 35.36 37.03 35.01 36.67 792728
20001017 36.67 36.67 34.05 34.59 1848334
20001018 34.05 34.05 30.48 32.39 1798467
20001019 33.34 34.18 33.04 34.18 1511443
20001020 34.18 34.29 33.52 34.18 991146
20001023 33.93 34.00 33.34 33.58 714410
20001024 33.34 33.58 33.22 33.28 882803
20001025 33.04 33.04 31.67 32.15 532895
20001026 31.91 32.27 29.77 30.48 1109462
20001027 30.84 36.20 30.72 35.61 2876224
20001030 35.96 37.15 35.61 37.15 1446563
20001031 37.15 39.42 37.15 39.00 1396171
20001101 38.76 40.19 38.69 39.05 1326987
20001102 39.53 40.43 39.29 40.12 1402365
20001103 40.12 40.12 38.46 39.89 402296
20001106 39.83 39.95 38.22 39.11 585281
20001107 39.35 39.35 37.03 37.39 904745
20001108 37.74 39.05 37.74 38.52 496360
20001109 36.91 37.33 35.83 37.26 1022221
20001110 36.91 36.97 36.20 36.79 458671
20001113 36.67 36.79 34.53 35.24 1339375
20001114 36.43 37.51 35.78 36.20 426232
20001115 36.20 38.94 35.83 38.87 727008
20001116 38.69 38.69 36.31 36.38 927106
20001117 36.43 36.43 33.93 34.47 590740
20001120 34.47 34.47 31.55 32.21 819184
20001121 32.39 32.98 30.60 31.43 739921
20001122 30.96 31.20 29.29 30.37 1196388
20001124 30.96 31.91 30.78 31.91 354948
20001127 34.29 34.35 32.02 32.92 618561
20001128 32.62 32.62 30.24 30.37 505914
20001129 30.60 30.84 29.05 29.82 319779
20001130 29.29 29.29 27.39 28.69 972774
20001201 28.58 31.01 28.58 29.23 878289
20001204 29.29 29.64 28.81 28.94 578772
20001205 29.29 33.10 29.29 33.10 1164998
20001206 33.10 33.93 32.15 33.40 790943
20001207 32.21 32.62 31.25 31.91 519247
20001208 32.62 36.62 32.62 36.25 1493491
20001211 36.38 37.26 35.61 36.91 1272921
20001212 36.79 37.51 35.83 37.15 415313
20001213 37.51 37.63 35.42 35.78 601449
20001214 36.02 36.14 33.87 34.18 616566
20001215 33.93 34.05 32.86 34.05 1008573
20001218 33.81 33.87 32.98 33.28 456152
20001219 33.34 33.34 31.55 32.09 534784
20001220 30.84 33.34 29.05 33.34 1739151
20001221 32.98 33.04 30.72 32.15 717140
20001222 32.02 34.23 31.97 33.45 590740
20001226 33.52 34.11 32.75 34.00 504024
20001227 34.23 34.77 33.70 34.53 597879
20001228 34.53 35.66 34.35 35.54 393687
20001229 35.72 36.20 35.72 36.08 1057810
20010102 36.08 36.08 34.47 34.53 1197753
20010103 34.41 37.21 34.18 37.21 1267042
20010104 37.21 39.53 37.09 37.68 1078597
20010105 35.48 35.48 31.43 34.41 2570933
20010108 34.53 34.53 33.63 34.35 540453
20010109 34.35 34.47 32.81 33.81 706747
20010110 33.70 36.08 32.62 35.42 520507
20010111 35.48 39.53 35.36 39.05 3172591
20010112 39.05 39.05 37.09 38.10 1109462
20010116 38.10 38.22 35.72 36.31 1370240
20010117 37.03 37.92 36.62 37.39 1354073
20010118 34.53 34.82 34.18 34.53 6776979
20010119 34.88 34.95 33.70 34.23 2179031
20010122 34.23 34.23 32.86 33.40 1182111
20010123 33.70 34.77 33.70 34.47 3735301
20010124 34.53 34.77 33.45 33.70 1485407
20010125 33.87 34.41 32.98 34.41 1141902
20010126 34.18 35.13 33.10 34.88 3282824
20010129 34.69 34.86 34.29 34.43 713466
20010130 34.66 34.79 34.48 34.62 608482
20010131 34.77 34.89 33.10 34.48 1707551
20010201 34.67 35.48 34.43 35.22 1098229
20010202 35.24 35.26 33.46 33.65 466020
20010205 33.58 33.58 32.62 33.41 918078
20010206 33.48 34.67 33.48 34.48 742966
20010207 34.48 34.48 33.72 33.90 879654
20010208 33.86 33.96 32.67 32.87 945688
20010209 32.39 32.58 30.77 31.52 1618421
20010212 31.53 31.98 30.86 31.37 797662
20010213 31.43 32.45 31.43 31.57 1402365
20010214 31.48 31.57 31.12 31.39 327128
20010215 31.67 32.86 31.67 32.43 804171
20010216 32.10 32.39 31.24 31.43 608692
20010220 32.15 32.86 30.27 30.59 959441
20010221 30.59 31.34 30.48 30.67 599244
20010222 30.56 30.56 29.00 29.79 853093
20010223 29.34 29.34 26.95 28.22 1403415
20010226 29.05 30.20 28.91 30.20 685540
20010227 30.03 30.15 27.24 27.81 1162059
20010228 27.81 28.72 27.56 27.57 1531494
20010301 27.00 27.24 25.83 26.43 1741776
20010302 26.05 26.67 26.00 26.39 1560365
20010305 26.77 26.80 26.05 26.29 1034504
20010306 26.43 27.39 26.29 27.06 2699222
20010307 27.39 27.58 26.47 26.58 1118491
20010308 26.53 26.58 25.67 26.24 650161
20010309 26.10 26.16 24.81 25.21 888368
20010312 24.53 24.74 22.43 22.96 1634693
20010313 22.96 22.96 20.96 21.61 4389556
20010314 20.81 22.10 20.53 20.96 2689984
20010315 21.91 22.10 20.67 20.76 2980577
20010316 20.96 21.15 20.10 20.10 1416223
20010319 20.72 20.72 19.48 20.19 2515502
20010320 20.46 20.67 19.77 19.77 1318274
20010321 20.00 20.17 19.29 19.40 1266307
20010322 19.43 19.67 17.86 18.53 1781984
20010323 18.38 19.48 18.38 19.19 1326462
20010326 19.29 20.00 19.05 19.29 1126364
20010327 19.19 20.48 19.15 20.48 1296542
20010328 20.00 20.00 19.13 19.25 1286464
20010329 19.26 19.62 18.19 18.34 1483412
20010330 18.24 18.34 16.86 17.62 3240201
20010402 18.10 18.10 17.15 17.54 913669
20010403 16.29 16.48 13.59 13.76 4234391
20010404 13.86 14.67 13.53 13.82 4094764
20010405 14.76 16.19 14.34 16.18 2328212
20010406 15.38 15.38 14.21 14.24 2173677
20010409 14.31 14.91 14.29 14.67 1344519
20010410 15.38 17.05 15.30 16.19 3539298
20010411 17.72 18.12 17.19 17.29 2382803
20010412 17.29 19.67 17.29 19.57 2958321
20010416 19.43 19.89 18.90 19.34 1554801
20010417 19.35 22.48 19.35 22.00 2531774
20010418 23.19 25.23 23.12 23.98 2834336
20010419 23.98 25.22 23.53 25.00 1045842
20010420 25.00 25.72 24.34 25.40 1121745
20010423 25.00 25.00 23.72 23.73 1052351
20010424 23.34 23.98 22.96 23.43 1094660
20010425 23.24 24.05 23.24 23.63 883013
20010426 23.63 24.44 23.63 24.23 629059
20010427 24.34 24.48 23.62 24.28 451218
20010430 24.69 25.61 24.58 25.53 925007
20010501 25.53 26.23 24.77 26.22 849629
20010502 26.23 27.39 26.15 26.53 1158909
20010503 26.20 26.67 25.62 26.36 1830067
20010504 25.67 26.86 25.58 26.67 739711
20010507 26.62 26.71 26.32 26.67 750420
20010508 26.56 26.72 24.38 24.73 2671717
20010509 24.73 24.74 23.53 24.19 753989
20010510 24.77 24.85 24.32 24.38 553261
20010511 24.15 24.29 23.62 24.00 1109567
20010514 23.80 23.80 22.10 22.97 1159224
20010515 22.98 23.03 22.71 22.78 791783
20010516 22.81 23.29 22.33 23.10 770157
20010517 23.91 25.62 23.86 25.25 1536639
20010518 25.72 26.18 25.29 25.53 842700
20010521 25.58 25.58 25.00 25.24 1016132
20010522 25.45 25.68 25.22 25.64 429381
20010523 25.43 25.44 24.64 24.75 283770
20010524 24.74 24.76 23.81 24.63 429276
20010525 24.63 24.80 23.67 24.58 716510
20010529 24.38 24.63 23.05 23.60 681446
20010530 23.38 23.38 21.43 22.15 1594694
20010531 22.29 23.71 22.29 23.57 654675
20010601 23.57 23.92 22.64 23.86 757978
20010604 23.67 23.77 22.81 23.10 424447
20010605 23.15 23.68 23.10 23.35 686485
20010606 23.34 23.35 22.96 23.10 422662
20010607 23.05 23.34 23.05 23.34 516202
20010608 23.38 23.41 23.15 23.23 145612
20010611 23.15 23.24 22.40 22.77 398936
20010612 22.00 22.00 20.77 21.81 1166993
20010613 21.86 22.04 21.58 21.59 858552
20010614 21.59 21.59 20.17 20.55 715565
20010615 20.55 20.55 19.77 19.92 646171
20010618 19.81 19.82 18.67 18.88 1152190
20010619 19.24 19.37 17.80 18.09 2062814
20010620 18.08 18.29 17.56 18.24 1335701
20010621 17.76 17.76 16.10 17.48 5995484
20010622 17.55 18.17 16.92 17.62 1653275
20010625 17.72 18.03 17.37 17.38 842595
20010626 17.34 17.76 17.30 17.58 850994
20010627 17.59 18.10 17.55 17.83 768792
20010628 17.93 18.57 17.93 18.05 1192294
20010629 18.06 20.00 18.06 19.69 1871430
20010702 19.55 19.64 19.21 19.28 1076183
20010703 19.05 19.36 18.86 19.15 367546
20010705 19.15 19.26 18.78 18.96 889837
20010706 18.75 18.80 17.21 17.55 950623
20010709 17.43 17.76 17.35 17.37 1131194
20010710 17.62 17.72 16.87 16.91 1597424
20010711 16.67 16.82 16.44 16.61 710316
20010712 17.19 17.91 17.12 17.76 800707
20010713 17.76 17.78 17.34 17.57 782860
20010716 17.65 17.76 17.19 17.29 520612
20010717 17.15 17.72 17.00 17.72 702022
20010718 17.55 17.57 16.97 17.13 520926
20010719 17.13 17.13 15.34 16.02 2155934
20010720 15.93 16.41 15.49 16.14 2343959
20010723 16.43 16.50 15.93 16.08 1033349
20010724 15.81 16.10 15.73 15.81 983377
20010725 16.00 16.28 15.72 16.17 539404
20010726 16.19 16.19 15.43 15.89 937710
20010727 15.83 16.26 15.50 16.23 1108412
20010730 16.41 16.41 16.00 16.23 755039
20010731 16.29 16.31 16.10 16.15 2798746
20010801 16.17 16.25 16.05 16.10 921857
20010802 16.67 17.72 16.63 17.72 2974803
20010803 18.24 18.24 17.77 17.87 1289403
20010806 17.87 17.87 17.48 17.48 1044478
20010807 17.38 17.57 16.84 16.84 1732642
20010808 16.67 16.78 16.19 16.32 4627448
20010809 16.32 16.40 15.80 15.89 1711331
20010810 15.95 16.19 15.43 15.86 640292
20010813 15.81 16.19 15.81 16.12 1520891
20010814 16.17 16.29 15.57 15.70 1010253
20010815 15.57 15.72 14.53 15.10 2312569
20010816 15.00 15.00 14.04 14.29 2242231
20010817 14.29 14.84 14.02 14.62 1467245
20010820 14.43 14.55 14.23 14.29 721024
20010821 14.29 14.72 13.75 13.86 796297
20010822 13.86 14.43 13.57 14.15 651316
20010823 14.22 14.42 13.68 13.86 789368
20010824 13.86 14.53 13.86 14.45 916713
20010827 14.53 15.24 14.53 15.15 1399636
20010828 15.11 15.17 14.72 14.86 1418848
20010829 14.95 15.00 14.26 14.27 1104528
20010830 14.22 14.28 13.43 13.68 790103
20010831 13.57 14.27 13.34 13.78 1453387
20010904 13.78 13.81 12.76 12.86 1268932
20010905 12.43 12.67 11.46 11.72 1626189
20010906 11.72 11.90 9.05 10.66 11398547
20010907 10.58 11.29 10.39 10.48 4539367
20010910 10.43 11.10 10.33 10.91 2397606
20010917 10.81 12.14 10.67 10.99 1915943
20010918 11.33 11.85 10.96 11.10 1909014
20010919 11.19 11.34 10.57 11.05 1606767
20010920 11.43 11.43 10.91 11.14 809525
20010921 11.00 11.19 10.43 11.19 1276385
20010924 12.14 12.56 11.34 12.53 2445373
20010925 12.43 12.84 11.43 11.92 1755844
20010926 12.01 12.53 12.00 12.10 1434490
20010927 12.14 12.67 11.78 12.65 2049901
20010928 12.57 13.42 12.40 13.23 2233727
20011001 13.14 13.15 12.19 12.76 1237227
20011002 12.76 13.75 12.76 13.75 1965075
20011003 13.53 14.29 13.01 14.19 2580486
20011004 14.19 15.18 13.81 14.67 1907439
20011005 14.44 14.48 13.66 14.06 1260743
20011008 13.72 14.41 13.70 14.03 814459
20011009 14.05 14.10 13.34 13.40 1679626
20011010 13.40 13.95 13.16 13.95 2149425
20011011 14.24 15.53 14.19 15.50 2131788
20011012 15.10 15.43 14.19 14.83 1435750
20011015 14.83 14.83 13.81 14.22 1673222
20011016 14.22 14.47 13.81 14.24 2015677
20011017 14.57 14.81 14.08 14.16 1301371
20011018 14.15 14.28 13.85 13.99 632524
20011019 13.90 14.15 13.26 14.01 932461
20011022 14.01 14.05 13.38 13.81 1088885
20011023 13.62 13.97 13.20 13.31 1933475
20011024 13.14 13.34 11.87 12.18 3990095
20011025 12.18 12.29 11.72 12.09 2027330
20011026 12.08 12.29 11.86 12.08 2681375
20011029 12.08 12.24 11.42 11.43 1169827
20011030 11.38 11.38 10.38 10.46 3088395
20011031 10.62 10.67 10.08 10.50 2106067
20011101 10.48 10.48 9.95 10.32 2578282
20011102 10.14 10.76 9.84 10.39 1698628
20011105 11.00 11.00 10.30 10.33 1973369
20011106 9.43 9.53 6.67 6.67 16869536
20011107 6.91 6.91 5.00 5.70 21266440
20011108 6.00 6.62 5.81 5.95 13313335
20011109 6.14 6.43 6.10 6.13 3723123
20011112 6.48 6.48 5.94 6.00 2752449
20011113 6.19 6.33 6.10 6.11 3736141
20011114 6.24 6.72 6.24 6.67 3696877
20011115 6.71 7.29 6.55 7.24 3798186
20011116 7.24 7.32 7.08 7.32 3995449
20011119 7.32 7.81 7.20 7.74 3161568
20011120 7.65 7.83 7.48 7.49 2993490
20011121 7.41 7.53 7.19 7.38 1583881
20011123 7.38 7.70 7.33 7.54 649951
20011126 7.60 8.29 7.54 8.16 2726833
20011127 8.16 9.19 8.14 8.81 3488801
20011128 8.81 9.24 8.39 8.76 3219834
20011129 8.75 9.04 8.58 8.91 2099873
20011130 8.86 8.91 8.36 8.38 1583986
20011203 8.10 8.30 7.32 7.71 3314319
20011204 7.70 8.03 7.48 7.72 4238276
20011205 7.73 8.26 7.73 8.01 3539088
20011206 8.11 8.49 7.87 7.95 1904080
20011207 7.91 7.91 7.23 7.33 2770716
20011210 7.34 7.34 5.63 6.57 4056655
20011211 6.95 7.05 6.67 6.96 2353618
20011212 6.82 7.00 6.46 6.67 1599944
20011213 6.68 6.68 6.44 6.53 1542623
20011214 6.57 6.72 6.52 6.67 2429521
20011217 6.67 6.95 6.62 6.94 2502484
20011218 6.91 7.86 6.91 7.81 4714269
20011219 7.67 7.89 7.39 7.44 2990761
20011220 7.45 7.80 7.33 7.77 2619750
20011221 7.77 8.14 7.76 7.95 2282229
20011224 7.86 8.09 7.72 8.09 1362787
20011226 8.18 8.39 8.03 8.28 1827127
20011227 8.37 8.63 8.37 8.58 2217035
20011228 8.65 9.01 8.58 8.91 1822928
20011231 8.91 9.05 8.70 9.02 2010008
20020102 9.12 9.52 9.02 9.52 1920142
20020103 9.52 9.81 9.38 9.73 2465530
20020104 9.73 9.91 9.25 9.33 2961365
20020107 9.48 9.53 9.19 9.21 1931795
20020108 9.33 9.33 8.45 8.53 3436519
20020109 8.59 8.84 8.33 8.33 2958531
20020110 8.43 8.48 7.81 7.86 3926476
20020111 8.05 8.09 7.95 8.01 2459126
20020114 8.01 8.01 7.48 7.48 2771661
20020115 7.53 7.62 7.14 7.32 2020611
20020116 7.32 7.32 6.56 6.65 3982117
20020117 6.65 6.67 5.72 6.09 8347107
20020118 6.16 6.16 5.63 5.63 4091824
20020122 5.81 5.86 4.67 5.13 11936166
20020123 5.29 5.48 4.72 5.43 7093818
20020124 5.72 6.10 5.62 5.87 7037337
20020125 5.95 6.01 5.33 5.54 5110056
20020128 5.62 5.66 5.29 5.34 2112261
20020129 5.30 5.30 4.13 4.57 11212412
20020130 4.58 4.67 4.29 4.62 4323417
20020131 4.81 5.14 4.72 4.92 2561694
20020201 4.62 5.11 4.62 4.86 1559210
20020204 4.86 4.86 4.46 4.54 1758153
20020205 4.38 4.38 3.54 4.10 4190508
20020206 4.12 4.19 3.72 3.76 2766202
20020207 3.81 4.00 3.64 3.96 3144036
20020208 3.97 4.00 3.69 3.81 1773901
20020211 3.86 4.50 3.85 4.31 1549867
20020212 4.52 4.99 4.38 4.77 3236526
20020213 4.76 5.01 4.72 4.91 1920772
20020214 4.91 4.94 3.92 4.38 3396730
20020215 3.81 4.27 3.81 4.20 2082866
20020219 4.19 4.29 3.80 3.91 1100224
20020220 3.91 4.05 3.71 4.00 1643092
20020221 4.00 4.03 3.74 3.81 1171717
20020222 3.82 3.91 3.58 3.67 980543
20020225 3.76 3.91 3.33 3.52 3276735
20020226 3.76 4.12 3.71 4.07 3027820
20020227 3.81 4.62 3.81 4.29 3633887
20020228 4.38 4.81 4.38 4.61 1920667
20020301 4.67 5.47 4.67 5.25 3346234
20020304 5.71 5.81 5.32 5.61 2763262
20020305 5.61 5.81 5.38 5.76 2800951
20020306 5.73 6.67 5.66 6.67 4773060
20020307 7.14 7.19 6.31 6.31 3428750
20020308 6.33 6.63 6.32 6.55 3004093
20020311 6.55 6.58 6.20 6.50 1328142
20020312 6.14 6.20 5.57 5.70 3354737
20020313 5.70 5.70 5.18 5.60 2146066
20020314 5.60 5.70 5.33 5.60 1858517
20020315 5.60 5.62 5.20 5.40 2225013
20020318 5.40 5.90 5.40 5.59 1277960
20020319 5.62 5.62 5.25 5.31 2588360
20020320 5.25 5.28 4.86 5.21 3174691
20020321 5.21 5.47 5.18 5.20 2405059
20020322 5.24 5.34 5.05 5.24 1559945
20020325 5.19 5.29 5.09 5.10 1304206
20020326 5.11 5.33 5.05 5.32 845429
20020327 5.31 5.31 4.97 5.10 2630353
20020328 5.12 5.33 5.12 5.24 1035659
20020401 5.15 5.19 4.91 5.06 1018022
20020402 5.00 5.25 4.92 5.02 934875
20020403 5.00 5.01 4.33 4.33 1846969
20020404 4.34 4.43 4.24 4.24 1985757
20020405 4.29 4.57 4.00 4.07 2098404
20020408 4.07 4.07 3.77 3.91 2571773
20020409 4.05 4.17 3.95 4.11 2547417
20020410 4.11 4.19 3.87 3.94 1081012
20020411 3.91 3.92 3.75 3.80 1480683
20020412 3.81 4.43 3.71 4.31 2933020
20020415 4.33 4.46 4.11 4.18 1003429
20020416 4.66 4.99 4.48 4.76 3149390
20020417 4.86 5.38 4.86 5.19 2505213
20020418 5.14 5.31 4.91 5.19 1251294
20020419 5.19 5.38 5.03 5.11 1443624
20020422 4.83 4.84 4.48 4.55 2180186
20020423 4.55 4.91 4.53 4.87 847424
20020424 4.87 5.04 4.72 4.76 943064
20020425 4.76 4.76 4.49 4.57 1675741
20020426 4.61 4.76 4.46 4.62 634308
20020429 4.62 4.74 4.42 4.46 547592
20020430 4.48 4.92 4.48 4.75 1427141
20020501 4.81 5.38 4.75 5.14 1623670
20020502 5.10 5.10 4.50 4.57 3707166
20020503 4.58 4.81 4.56 4.59 1396276
20020506 4.58 4.74 4.57 4.65 507384
20020507 4.65 4.71 4.19 4.48 725749
20020508 4.62 4.74 4.55 4.62 738032
20020509 4.62 4.67 4.11 4.19 1296332
20020510 4.20 4.20 3.68 3.90 3223403
20020513 3.90 4.05 3.80 3.91 1138123
20020514 4.10 4.24 3.86 3.89 1488556
20020515 3.92 3.92 3.76 3.79 1700097
20020516 3.71 3.75 3.54 3.66 2603898
20020517 3.69 3.83 3.66 3.74 1256019
20020520 3.76 3.85 3.75 3.81 1027890
20020521 3.81 3.92 3.67 3.69 923222
20020522 3.63 3.67 3.52 3.62 1362157
20020523 3.67 3.91 3.67 3.79 2080451
20020524 3.89 3.91 3.72 3.86 1181271
20020528 3.86 3.91 3.71 3.79 2147536
20020529 3.71 3.74 3.48 3.50 1320478
20020530 3.48 3.71 3.43 3.51 1967175
20020531 3.67 3.71 3.52 3.62 1436905
20020603 3.62 3.69 3.53 3.67 2114151
20020604 3.67 3.72 3.57 3.71 1957831
20020605 3.71 3.71 3.55 3.62 1908489
20020606 3.62 3.71 3.13 3.62 2707096
20020607 3.38 3.62 3.32 3.56 1634483
20020610 3.56 3.61 3.37 3.49 1168463
20020611 3.53 3.62 3.48 3.51 965215
20020612 3.43 3.48 3.33 3.41 1233027
20020613 3.35 3.41 3.19 3.24 1023586
20020614 2.76 3.04 2.57 3.00 2704471
20020617 3.05 3.43 2.91 3.36 1101798
20020618 3.43 3.51 3.29 3.34 1214130
20020619 3.31 3.33 3.22 3.24 815509
20020620 3.14 3.47 3.11 3.40 1918672
20020621 3.48 3.57 3.24 3.33 1605298
20020624 3.10 3.38 2.87 2.97 2259763
20020625 3.19 3.24 2.88 3.12 2369890
20020626 3.04 3.04 2.67 2.76 2225223
20020627 2.86 3.48 2.76 3.33 1730123
20020628 3.33 3.44 2.98 3.29 4209195
20020701 3.38 3.38 2.86 2.93 1012563
20020702 2.79 2.83 2.42 2.49 2778485
20020703 2.43 2.59 2.40 2.49 1152295
20020705 2.58 2.64 2.55 2.60 349804
20020708 2.62 2.75 2.62 2.69 837346
20020709 2.71 2.72 2.48 2.50 751994
20020710 2.61 2.66 2.40 2.46 559980
20020711 2.22 2.32 1.96 2.09 2878219
20020712 2.10 2.29 2.09 2.11 2002764
20020715 2.19 2.19 1.92 2.10 931726
20020716 2.10 2.67 2.10 2.62 1523831
20020717 2.71 3.05 2.44 2.71 1350713
20020718 2.76 2.80 2.36 2.36 1227148
20020719 2.43 2.49 2.24 2.38 1643826
20020722 2.43 2.70 2.42 2.56 1431656
20020723 2.52 2.57 2.02 2.09 1540838
20020724 2.10 2.48 2.09 2.48 3708111
20020725 2.48 2.48 2.14 2.19 2152995
20020726 2.16 2.23 2.09 2.20 815404
20020729 2.19 2.38 2.11 2.15 895296
20020730 2.14 2.17 2.02 2.13 993666
20020731 2.16 2.22 2.10 2.13 446073
20020801 2.13 2.19 2.11 2.16 313900
20020802 2.14 2.20 2.08 2.10 1019807
20020805 2.10 2.14 2.06 2.13 606908
20020806 2.15 2.29 2.11 2.13 825798
20020807 2.05 2.05 1.48 1.52 5292202
20020808 1.71 1.76 1.32 1.43 5534398
20020809 1.51 1.51 1.24 1.43 2098299
20020812 1.43 1.52 1.05 1.19 1722984
20020813 1.22 1.45 1.14 1.36 3684489
20020814 1.33 1.52 1.25 1.34 2506788
20020815 1.41 1.48 1.33 1.39 1540418
20020816 1.43 1.52 1.41 1.51 1526035
20020819 1.67 1.90 1.57 1.81 2775755
20020820 1.79 1.83 1.69 1.77 1944393
20020821 1.77 2.00 1.71 1.98 1487926
20020822 1.98 2.14 1.93 2.10 1276385
20020823 2.14 2.19 2.02 2.07 902750
20020826 2.08 2.24 2.01 2.22 628429
20020827 2.33 2.33 2.15 2.21 710106
20020828 2.05 2.19 1.94 2.19 787689
20020829 2.19 2.26 2.06 2.25 869576
20020830 2.26 2.35 2.19 2.34 1181481
20020903 2.26 2.34 2.10 2.34 769107
20020904 2.34 2.37 2.13 2.20 1591860
20020905 2.14 2.24 2.10 2.19 1025476
20020906 2.27 2.27 2.11 2.19 834091
20020909 2.17 2.30 2.14 2.27 482923
20020910 2.24 2.29 2.10 2.23 918603
20020911 2.29 2.33 2.17 2.23 319989
20020912 2.23 2.31 2.19 2.21 407440
20020913 2.20 2.28 2.14 2.14 650686
20020916 2.11 2.18 2.11 2.14 336156
20020917 2.29 2.29 1.96 2.00 681446
20020918 2.00 2.00 1.81 1.90 1220849
20020919 1.86 1.86 1.79 1.86 409224
20020920 1.91 1.95 1.81 1.86 919233
20020923 1.83 1.89 1.67 1.73 802596
20020924 1.57 1.67 1.52 1.60 540453
20020925 1.59 1.62 1.52 1.62 346130
20020926 1.58 1.86 1.58 1.71 578457
20020927 1.67 1.85 1.67 1.71 588851
20020930 1.71 1.71 1.48 1.51 621605
20021001 1.55 1.58 1.44 1.54 871465
20021002 1.48 1.48 1.31 1.35 1121220
20021003 1.30 1.33 1.20 1.22 1107048
20021004 1.22 1.22 0.98 1.02 3602392
20021007 1.02 1.04 0.90 0.90 1657789
20021008 0.93 0.94 0.62 0.71 11085068
20021009 0.78 0.88 0.61 0.68 4224103
20021010 0.68 0.74 0.64 0.70 4859881
20021011 0.71 0.76 0.70 0.71 1859462
20021014 0.69 0.81 0.67 0.81 547277
20021015 1.00 1.05 0.85 0.90 1598684
20021016 0.90 0.90 0.76 0.76 912934
20021017 0.84 0.85 0.72 0.75 977498
20021018 0.76 0.76 0.60 0.72 3372689
20021021 0.73 0.76 0.71 0.71 2122970
20021022 0.66 0.73 0.57 0.70 2618175
20021023 0.71 0.90 0.71 0.89 4472073
20021024 1.00 1.34 0.97 1.10 5125173
20021025 1.14 1.25 1.12 1.14 1355228
20021028 1.29 1.38 1.14 1.14 2049796
20021029 1.13 1.24 1.09 1.15 1055711
20021030 1.15 1.28 1.15 1.23 996500
20021031 1.24 1.38 1.24 1.34 1585141
20021101 1.34 1.51 1.30 1.44 1598159
20021104 1.76 1.81 1.53 1.67 3082306
20021105 1.62 1.65 1.33 1.48 1104528
20021106 1.57 1.71 1.53 1.59 1472599
20021107 1.57 1.61 1.41 1.59 1032300
20021108 1.57 1.60 1.26 1.44 1887597
20021111 1.43 1.52 1.38 1.43 658244
20021112 1.48 1.52 1.27 1.29 1435960
20021113 1.29 1.32 1.19 1.21 1122900
20021114 1.27 1.48 1.20 1.48 1994470
20021115 1.38 1.54 1.30 1.43 1644771
20021118 1.44 1.95 1.44 1.92 2859007
20021119 1.97 2.35 1.92 2.19 6023409
20021120 2.16 2.27 2.06 2.21 4448032
20021121 2.30 2.76 2.24 2.76 3069498
20021122 3.00 3.57 2.95 3.38 10333808
20021125 3.62 3.71 3.38 3.64 3498249
20021126 3.62 3.63 3.43 3.52 2264382
20021127 3.71 3.89 3.67 3.74 2559490
20021129 3.76 3.91 3.71 3.71 990306
20021202 3.91 4.09 3.73 3.91 2174097
20021203 3.67 3.77 3.33 3.64 1829752
20021204 3.37 3.42 3.10 3.33 1966650
20021205 3.35 3.35 2.92 2.99 1785869
20021206 2.71 3.32 2.71 3.32 1736527
20021209 3.23 3.23 2.77 2.90 1588605
20021210 2.87 3.19 2.87 3.11 1047312
20021211 3.11 3.43 3.11 3.43 1199223
20021212 3.48 3.77 3.38 3.71 1763507
20021213 3.71 3.79 3.41 3.76 1404255
20021216 3.76 3.78 3.49 3.75 1303471
20021217 3.73 4.03 3.56 3.81 1332446
20021218 3.80 3.80 3.62 3.65 625910
20021219 3.55 3.78 3.52 3.57 675252
20021220 3.75 3.75 3.62 3.71 960596
20021223 3.62 3.72 3.48 3.52 835141
20021224 3.38 3.50 3.34 3.46 468225
20021226 3.46 3.56 3.19 3.25 1126889
20021227 3.29 3.33 3.05 3.16 985372
20021230 3.17 3.33 2.96 3.05 973299
20021231 3.01 3.51 3.01 3.36 1233132
20030102 3.46 3.67 3.38 3.67 751680
20030103 3.62 3.66 3.49 3.51 581922
20030106 3.57 3.79 3.52 3.71 1710176
20030107 3.81 3.83 3.64 3.67 1214970
20030108 3.62 3.67 3.50 3.60 731523
20030109 3.67 3.80 3.67 3.71 691944
20030110 3.70 4.09 3.62 3.89 1761093
20030113 4.00 4.16 3.81 4.03 1200168
20030114 4.12 4.60 4.10 4.60 2949187
20030115 4.74 4.80 4.46 4.76 3907474
20030116 4.72 4.99 4.62 4.92 2705101
20030117 4.74 4.74 4.24 4.25 2010323
20030121 4.29 4.48 4.02 4.29 3913458
20030122 4.29 4.50 4.11 4.40 1649601
20030123 4.43 4.74 4.43 4.62 2459231
20030124 4.62 4.66 4.43 4.52 1476693
20030127 4.46 4.47 4.24 4.35 2798326
20030128 4.72 4.79 4.48 4.72 3848053
20030129 4.70 4.99 4.52 4.97 2497760
20030130 5.05 5.19 4.88 5.00 3267496
20030131 4.95 4.95 4.63 4.84 2002659
20030203 4.86 4.94 4.63 4.71 1629129
20030204 4.63 4.67 4.42 4.67 2269211
20030205 4.68 4.75 4.43 4.55 691104
20030206 4.55 4.67 4.43 4.54 763753
20030207 4.65 4.72 4.48 4.53 940964
20030210 4.54 4.57 4.29 4.42 1245625
20030211 4.44 4.45 4.31 4.40 2026595
20030212 4.31 4.43 4.24 4.30 2053996
20030213 4.24 4.40 4.15 4.39 1100329
20030214 4.30 4.58 4.29 4.47 1696003
20030218 4.52 4.72 4.48 4.65 1127204
20030219 4.52 4.63 4.46 4.50 851518
20030220 4.52 4.64 4.48 4.55 581607
20030221 4.55 4.71 4.50 4.71 909049
20030224 4.76 4.81 4.38 4.43 2314564
20030225 4.43 4.52 4.31 4.49 1778100
20030226 4.50 4.52 4.42 4.48 760603
20030227 4.45 4.62 4.45 4.57 1183580
20030228 4.54 4.64 4.43 4.47 2390362
20030303 4.52 4.72 4.48 4.60 1258433
20030304 4.61 4.76 4.52 4.66 2001609
20030305 4.62 4.86 4.62 4.84 2032999
20030306 4.78 4.93 4.75 4.87 2132628
20030307 4.84 4.87 4.72 4.75 1890222
20030310 4.69 4.74 4.66 4.70 673257
20030311 4.76 4.76 4.66 4.72 599979
20030312 4.67 4.70 4.53 4.64 1548397
20030313 4.72 4.86 4.67 4.85 2437709
20030314 4.89 4.91 4.78 4.82 1804556
20030317 4.79 5.23 4.76 5.23 2409259
20030318 5.28 5.47 5.24 5.42 2225538
20030319 5.42 5.42 5.24 5.42 1050462
20030320 5.33 5.42 5.24 5.41 613312
20030321 5.41 5.66 5.32 5.66 1612856
20030324 5.52 5.53 5.33 5.33 1863976
20030325 5.14 5.37 5.10 5.35 1815474
20030326 5.27 5.43 5.11 5.11 881229
20030327 5.05 5.24 5.00 5.21 697613
20030328 5.16 5.19 5.08 5.10 548747
20030331 5.03 5.33 5.00 5.26 1354913
20030401 5.26 5.29 5.15 5.25 847529
20030402 5.33 5.51 5.30 5.47 1139907
20030403 5.56 5.89 5.52 5.74 2989816
20030404 5.76 5.87 5.62 5.71 1397221
20030407 5.86 5.99 5.76 5.83 2121815
20030408 5.89 5.94 5.72 5.86 1116811
20030409 5.83 5.97 5.81 5.87 1455802
20030410 5.91 6.00 5.86 5.91 1016762
20030411 5.94 6.17 5.94 6.05 2975958
20030414 6.10 6.25 6.05 6.17 998600
20030415 6.15 6.48 6.15 6.34 1272711
20030416 6.40 6.43 5.72 5.76 2675076
20030417 5.79 6.28 5.79 6.23 1688339
20030421 6.23 6.23 6.05 6.14 731943
20030422 6.14 6.19 6.04 6.15 1371500
20030423 6.14 6.32 6.13 6.30 1256964
20030424 6.31 6.32 6.22 6.23 860442
20030425 6.23 6.24 6.02 6.13 973089
20030428 6.16 6.32 6.00 6.19 1006684
20030429 6.19 6.41 5.76 5.82 2503534
20030430 5.67 6.32 5.52 6.32 5421751
20030501 6.61 6.61 6.32 6.50 3118000
20030502 6.50 7.05 6.48 6.99 4981451
20030505 7.18 7.48 7.18 7.43 3249964
20030506 7.38 7.58 7.06 7.13 2403800
20030507 7.09 7.09 6.67 6.90 1185785
20030508 6.90 6.90 6.59 6.67 844800
20030509 6.67 7.14 6.67 7.14 1026945
20030512 7.10 7.34 7.07 7.32 1108832
20030513 7.29 7.29 7.13 7.20 1180221
20030514 7.22 7.37 7.22 7.29 890572
20030515 7.33 7.40 7.00 7.22 801337
20030516 7.15 7.43 7.14 7.30 1207621
20030519 7.53 8.00 7.51 7.91 3766691
20030520 8.06 8.52 7.96 7.98 3509587
20030521 8.05 8.08 7.38 7.67 2010743
20030522 7.67 7.94 7.67 7.88 1385883
20030523 7.98 8.13 7.73 8.10 683021
20030527 8.10 8.63 8.00 8.63 2734812
20030528 8.67 9.05 8.67 8.81 3089970
20030529 8.81 9.43 8.81 9.04 3841229
20030530 9.11 9.30 8.43 8.53 2699432
20030602 8.72 8.91 8.62 8.81 1435120
20030603 8.82 8.95 8.29 8.33 1993525
20030604 8.24 8.71 8.11 8.53 1748285
20030605 8.43 8.71 8.10 8.64 1396906
20030606 8.77 8.91 8.10 8.29 1286464
20030609 8.29 8.29 7.52 7.68 2210211
20030610 7.88 7.98 7.72 7.80 1396171
20030611 7.72 8.38 7.40 8.35 1769071
20030612 8.43 8.67 8.12 8.16 774671
20030613 8.29 8.37 7.86 8.05 1108727
20030616 8.05 8.10 7.77 7.86 738662
20030617 7.87 8.25 7.81 8.16 806271
20030618 8.10 8.61 8.10 8.48 1415278
20030619 8.48 8.59 8.29 8.39 1964865
20030620 8.43 8.51 8.07 8.21 1548922
20030623 8.19 8.21 7.68 7.81 1702197
20030624 7.81 8.00 7.80 7.86 1466195
20030625 7.87 8.19 7.86 7.92 1035659
20030626 7.95 8.33 7.91 8.27 1292868
20030627 8.27 8.56 8.19 8.49 1410449
20030630 8.53 8.73 8.37 8.43 3742230
20030701 8.38 8.62 8.32 8.53 1310085
20030702 8.62 9.13 8.58 9.13 1672592
20030703 8.85 9.29 8.78 9.09 705277
20030707 8.95 9.42 8.95 9.30 1381893
20030708 9.24 9.69 9.24 9.60 1738206
20030709 9.51 9.83 9.38 9.59 1915103
20030710 9.53 9.57 9.14 9.31 1766132
20030711 9.31 9.33 9.00 9.10 1438059
20030714 9.14 9.52 9.14 9.43 739396
20030715 9.53 9.57 9.29 9.51 1047417
20030716 9.53 9.61 9.24 9.51 676827
20030717 9.33 9.33 8.82 9.03 1506613
20030718 8.84 9.03 8.59 8.74 1194184
20030721 8.70 9.05 8.33 8.95 884168
20030722 8.95 9.00 8.76 8.93 1006264
20030723 8.76 9.20 8.76 9.10 1294967
20030724 9.14 9.31 8.87 9.11 1349979
20030725 9.25 9.29 9.16 9.19 951462
20030728 9.19 9.40 9.17 9.38 922382
20030729 8.86 9.05 8.33 8.47 10505246
20030730 8.62 8.71 8.57 8.65 11820370
20030731 8.67 8.75 8.48 8.67 3095009
20030801 8.67 8.91 8.63 8.81 2407684
20030804 8.76 8.96 8.62 8.75 1399111
20030805 8.72 8.93 8.72 8.81 1966440
20030806 8.82 8.94 8.68 8.91 2030165
20030807 8.86 8.91 8.57 8.86 1432600
20030808 8.81 8.95 8.75 8.89 2495030
20030811 8.84 9.03 8.67 8.95 1043848
20030812 9.00 9.33 8.87 9.33 2568413
20030813 9.32 9.89 9.29 9.76 3676196
20030814 9.72 9.72 9.33 9.46 1602148
20030815 9.43 9.58 9.43 9.51 442504
20030818 9.60 10.21 9.59 10.20 2462485
20030819 10.10 10.33 10.00 10.19 1375804
20030820 9.86 10.45 9.83 10.19 1274181
20030821 10.19 10.31 10.00 10.31 1545247
20030822 10.33 10.48 10.32 10.38 958286
20030825 10.24 10.31 10.02 10.14 872410
20030826 10.05 10.29 9.87 10.21 999335
20030827 10.24 10.46 10.10 10.34 1605088
20030828 10.38 10.78 10.34 10.67 2121500
20030829 10.67 10.84 10.53 10.84 635043
20030902 10.84 10.95 10.54 10.94 1349244
20030903 10.91 11.15 10.74 10.94 3273480
20030904 10.87 11.18 10.83 10.94 1918357
20030905 10.92 10.93 10.43 10.74 1636163
20030908 10.67 10.78 10.55 10.72 1087101
20030909 10.62 10.62 10.33 10.43 1226413
20030910 10.44 10.46 10.05 10.17 1868700
20030911 10.17 10.33 9.86 10.13 1380214
20030912 10.12 10.48 10.05 10.24 1252764
20030915 10.24 10.35 10.06 10.14 1495275
20030916 10.23 10.33 10.06 10.08 834511
20030917 10.04 10.23 9.93 10.05 1019911
20030918 10.02 10.05 9.77 9.93 1574748
20030919 9.93 9.93 9.72 9.93 1193869
20030922 9.84 9.86 9.63 9.83 1573803
20030923 9.89 10.38 9.89 10.37 2436239
20030924 10.47 10.53 9.88 9.93 2318763
20030925 9.84 9.95 9.29 9.58 2060085
20030926 9.58 9.91 9.29 9.38 2499124
20030929 9.29 9.48 9.05 9.33 2135043
20030930 9.33 9.67 9.11 9.67 1490971
20031001 9.53 9.63 9.40 9.47 1726763
20031002 9.35 9.81 9.13 9.79 3970778
20031003 9.90 10.05 9.67 9.98 2342385
20031006 10.00 10.42 9.98 10.42 1216860
20031007 10.24 10.38 10.14 10.37 943274
20031008 10.47 10.54 10.24 10.51 1944708
20031009 10.53 10.73 10.40 10.57 1959091
20031010 10.57 10.69 10.42 10.62 685855
20031013 10.70 10.71 10.52 10.54 1130459
20031014 10.54 10.66 10.54 10.54 2295562
20031015 10.57 10.61 10.44 10.48 2954541
20031016 10.46 10.61 10.43 10.51 1423152
20031017 10.49 10.63 10.43 10.52 2697753
20031020 10.48 10.54 10.28 10.31 1489081
20031021 10.38 10.65 10.37 10.58 2781634
20031022 10.58 10.72 10.38 10.48 1936730
20031023 10.38 10.38 10.05 10.08 2497760
20031024 10.07 10.17 9.92 10.12 1046052
20031027 10.12 10.40 10.12 10.38 800182
20031028 10.43 10.70 10.33 10.66 1281320
20031029 10.72 11.43 10.67 11.42 4149040
20031030 10.95 11.43 10.91 11.12 5068273
20031031 10.95 11.25 10.91 11.05 1270296
20031103 11.05 11.43 11.05 11.43 1415173
20031104 11.43 11.43 10.86 10.99 1764557
20031105 11.09 11.09 10.77 11.02 1207097
20031106 11.14 11.14 10.74 10.87 942119
20031107 10.86 11.16 10.81 11.01 754934
20031110 11.01 11.13 10.70 10.75 1364361
20031111 10.70 10.71 10.29 10.43 1355963
20031112 10.42 10.81 10.36 10.67 1982502
20031113 10.91 11.34 10.73 10.99 2313409
20031114 10.90 10.93 10.13 10.14 2532089
20031117 10.10 10.20 9.86 10.00 1339375
20031118 10.24 10.46 10.19 10.31 1349139
20031119 10.05 10.24 9.86 9.92 1804031
20031120 9.83 10.18 9.77 10.12 1650860
20031121 10.05 10.17 9.93 10.12 1780200
20031124 10.12 10.56 10.12 10.43 2004444
20031125 10.48 10.57 10.23 10.38 868526
20031126 10.56 10.67 10.43 10.67 1281740
20031128 10.67 10.84 10.58 10.84 253324
20031201 10.95 11.05 10.68 10.91 2024390
20031202 10.81 10.91 10.72 10.82 1414963
20031203 10.81 10.90 10.65 10.66 1474174
20031204 10.57 10.72 10.25 10.39 1817994
20031205 10.25 10.48 10.24 10.41 932461
20031208 10.19 10.43 10.19 10.34 1335281
20031209 10.42 10.57 10.35 10.43 1720044
20031210 10.38 10.38 10.06 10.16 989991
20031211 10.16 10.58 10.16 10.50 772256
20031212 10.43 10.62 10.31 10.44 838606
20031215 10.47 10.48 9.97 10.01 1959196
20031216 9.83 10.00 9.78 9.94 1368351
20031217 9.86 9.93 9.57 9.72 1918147
20031218 9.74 10.00 9.68 9.80 2699327
20031219 9.76 9.90 9.48 9.78 3139627
20031222 9.78 10.17 9.76 10.17 1523411
20031223 10.08 10.19 9.86 10.19 1056971
20031224 10.10 10.17 10.01 10.10 355263
20031226 10.13 10.24 9.53 10.24 209021
20031229 10.29 10.33 9.99 10.10 1205942
20031230 10.10 10.29 10.00 10.19 990936
20031231 10.10 10.34 10.02 10.31 1370030
20040102 10.33 10.53 10.29 10.45 1483622
20040105 10.53 10.76 10.43 10.70 2061030
20040106 10.70 10.94 10.63 10.94 2180291
20040107 10.94 11.34 10.55 11.13 4103267
20040108 11.19 12.38 11.19 12.25 9539925
20040109 12.22 12.50 11.90 12.22 4707970
20040112 12.29 12.37 12.04 12.34 1485197
20040113 12.29 12.46 12.07 12.10 2100293
20040114 12.00 12.09 11.40 11.55 5669301
20040115 11.48 11.82 11.41 11.57 3098263
20040116 11.58 11.62 11.43 11.48 3213850
20040120 11.52 11.72 10.65 10.76 8788561
20040121 10.81 11.00 10.76 10.93 3212485
20040122 10.93 11.08 10.76 10.81 3472318
20040123 10.86 10.95 10.74 10.76 2367371
20040126 10.57 10.91 10.48 10.89 2362226
20040127 10.91 11.42 10.91 11.07 3869575
20040128 11.07 11.14 10.67 10.68 4984811
20040129 10.69 10.74 10.08 10.45 3816033
20040130 10.48 10.66 10.14 10.47 2849243
20040202 10.47 10.61 10.36 10.40 2372200
20040203 10.41 10.90 10.38 10.89 3034224
20040204 10.81 10.94 10.57 10.66 3077162
20040205 10.72 10.94 10.72 10.91 1707341
20040206 10.91 11.28 10.90 11.24 1367721
20040209 11.24 11.44 11.09 11.30 1763927
20040210 11.30 11.30 11.13 11.15 2489046
20040211 11.14 11.43 11.14 11.34 1899356
20040212 11.35 11.56 11.24 11.25 1698313
20040213 11.24 11.48 11.23 11.43 1073243
20040217 11.34 11.99 11.24 11.71 3949362
20040218 11.38 11.51 11.14 11.19 4501363
20040219 11.53 11.64 10.77 10.86 6510741
20040220 10.78 10.94 10.52 10.62 2111737
20040223 10.67 10.86 10.08 10.17 3762702
20040224 10.17 10.44 9.91 10.42 3143826
20040225 10.42 10.57 10.24 10.31 1494540
20040226 10.24 10.54 10.10 10.48 2427736
20040227 10.57 10.69 10.43 10.53 2595184
20040301 10.53 10.81 10.41 10.69 1807075
20040302 10.69 11.19 10.69 11.17 4043217
20040303 11.15 11.38 11.00 11.20 3410483
20040304 11.23 11.67 11.10 11.54 4118280
20040305 11.43 11.43 10.52 11.23 1303681
20040308 11.29 11.31 10.91 10.91 1469449
20040309 10.95 10.97 10.54 10.62 1807705
20040310 10.62 10.80 10.39 10.53 1336961
20040311 10.24 10.68 10.18 10.28 1769596
20040312 10.36 10.53 10.36 10.51 1436905
20040315 10.46 10.47 10.28 10.38 1424202
20040316 10.57 10.76 10.51 10.69 2696493
20040317 10.69 11.05 10.48 10.99 1259168
20040318 10.95 10.99 10.48 10.76 1208986
20040319 10.72 10.72 10.55 10.67 879549
20040322 10.57 10.59 10.32 10.41 1538528
20040323 10.45 10.53 9.88 9.90 2527785
20040324 9.72 9.99 9.42 9.85 4373914
20040325 9.95 10.45 9.90 10.43 2710141
20040326 10.43 10.72 10.34 10.41 1865341
20040329 10.48 10.58 10.40 10.46 701288
20040330 10.48 10.79 10.43 10.72 2309525
20040331 10.72 10.95 10.65 10.81 1290768
20040401 10.76 11.05 10.60 10.98 2406319
20040402 11.05 11.17 10.98 11.14 2452617
20040405 11.08 11.30 11.08 11.23 1889697
20040406 11.38 11.45 11.33 11.42 3588850
20040407 11.38 11.41 11.26 11.38 2391307
20040408 11.43 11.75 11.34 11.66 3676406
20040412 11.66 11.76 11.58 11.62 2243490
20040413 11.62 11.72 11.26 11.42 2158034
20040414 11.14 11.25 11.10 11.24 2334931
20040415 11.53 12.18 11.49 12.05 5247584
20040416 12.00 12.25 11.87 12.19 1943973
20040419 12.14 12.39 12.06 12.38 2149425
20040420 12.37 12.62 12.34 12.37 5031319
20040421 12.38 12.73 12.26 12.68 2597809
20040422 12.67 13.14 12.57 13.07 4474593
20040423 13.19 13.25 12.70 12.81 3079681
20040426 12.74 12.98 12.52 12.91 3043042
20040427 12.38 12.86 12.24 12.53 4362366
20040428 12.37 12.48 12.27 12.35 1574433
20040429 12.29 12.30 11.97 12.06 1840355
20040430 12.05 12.21 11.72 11.86 1506299
20040503 11.91 12.55 11.91 12.47 2126749
20040504 12.47 12.96 12.45 12.91 2257978
20040505 12.91 13.00 12.80 12.87 1662723
20040506 12.86 12.90 12.61 12.80 1444358
20040507 12.80 12.90 12.48 12.52 1099069
20040510 12.40 12.42 12.06 12.21 1758363
20040511 12.21 12.57 12.21 12.57 2610931
20040512 12.57 12.61 12.08 12.48 3563969
20040513 12.29 12.74 12.29 12.62 907999
20040514 12.62 12.72 12.29 12.38 1385358
20040517 12.34 12.34 11.97 12.06 1400895
20040518 12.06 12.37 12.00 12.29 1716370
20040519 12.34 12.53 12.24 12.30 2124439
20040520 12.34 12.43 12.31 12.41 777085
20040521 12.57 12.57 12.35 12.43 669058
20040524 12.52 12.73 12.48 12.67 1277645
20040525 12.68 13.24 12.63 13.19 2421962
20040526 13.19 13.26 12.99 13.13 1078387
20040527 13.15 13.39 13.14 13.21 1718155
20040528 13.10 13.25 13.06 13.17 797032
20040601 13.18 13.35 13.14 13.35 932565
20040602 13.35 13.53 13.27 13.34 859707
20040603 13.34 13.34 12.92 13.05 852358
20040604 13.14 13.50 13.10 13.38 1305991
20040607 13.43 14.00 13.35 13.95 2616706
20040608 13.81 14.14 13.76 13.87 1757523
20040609 13.87 13.94 13.58 13.67 1220849
20040610 13.67 13.94 13.67 13.71 797767
20040614 13.56 13.79 13.55 13.63 2284644
20040615 13.72 13.96 13.68 13.75 960596
20040616 13.65 13.82 13.62 13.78 923537
20040617 13.69 14.06 13.68 13.97 965530
20040618 13.98 14.32 13.88 14.18 1969064
20040621 14.18 14.32 13.84 13.98 1317749
20040622 14.05 14.31 13.91 14.24 3185924
20040623 14.24 14.69 14.24 14.64 3364711
20040624 14.74 15.24 14.63 14.65 2312254
20040625 14.66 14.77 14.29 14.29 3220254
20040628 14.29 14.38 13.85 14.10 3683754
20040629 14.10 14.37 14.07 14.35 4407928
20040630 14.34 14.58 14.34 14.48 1309350
20040701 14.34 14.63 14.21 14.53 1362157
20040702 14.53 14.58 14.31 14.57 967630
20040706 14.57 14.57 14.19 14.36 1052351
20040707 14.38 14.68 14.31 14.68 1945023
20040708 14.67 14.71 14.35 14.41 708951
20040709 14.41 14.48 14.31 14.35 1129199
20040712 14.34 14.34 14.10 14.29 1163319
20040713 14.29 14.36 14.19 14.30 492581
20040714 14.30 14.36 14.15 14.19 886898
20040715 14.28 14.34 14.18 14.19 546227
20040716 14.26 14.26 13.95 14.23 796297
20040719 14.19 14.43 14.12 14.42 1451392
20040720 14.42 14.92 14.36 14.88 3174271
20040721 14.88 15.10 14.26 14.28 1734532
20040722 14.27 14.28 13.57 13.97 3024355
20040723 13.93 13.93 13.24 13.61 1982292
20040726 13.62 13.81 13.03 13.19 2394561
20040727 13.26 14.14 13.26 14.12 1579472
20040728 14.15 14.29 13.68 14.20 1290453
20040729 14.20 14.47 13.86 13.87 2418497
20040730 13.88 14.00 13.62 13.77 1150091
20040802 13.40 13.67 13.26 13.62 2935539
20040803 13.57 13.57 13.24 13.34 1705872
20040804 13.53 13.53 13.02 13.29 1104003
20040805 13.24 13.24 12.86 12.95 1205102
20040806 12.76 13.30 12.48 13.04 2870765
20040809 12.94 13.10 12.76 12.84 1067469
20040810 12.86 13.40 12.85 13.28 1228933
20040811 13.09 13.60 12.95 13.35 1584826
20040812 13.36 13.73 13.33 13.70 2096199
20040813 13.71 13.86 13.69 13.77 1206677
20040816 13.68 14.20 13.68 14.10 1277330
20040817 13.34 13.71 13.34 13.68 17239706
20040818 13.72 13.95 13.72 13.86 6169126
20040819 13.81 13.99 13.74 13.88 1938094
20040820 13.88 14.05 13.84 14.03 1198698
20040823 14.09 14.14 13.88 13.90 2821528
20040824 13.98 14.01 13.70 13.72 857083
20040825 13.48 14.18 13.44 14.05 3201252
20040826 14.05 14.21 13.82 13.92 642497
20040827 13.93 14.22 13.86 14.21 1291083
20040830 14.12 14.16 13.98 14.06 649216
20040831 14.02 14.24 13.80 14.18 1254864
20040901 14.18 14.29 14.14 14.28 1463045
20040902 14.25 14.36 14.20 14.29 1160694
20040903 14.26 14.28 14.15 14.18 800287
20040907 14.24 14.43 14.15 14.35 2319393
20040908 14.35 14.35 14.16 14.24 912619
20040909 14.26 14.29 14.16 14.28 863487
20040910 14.36 14.40 14.24 14.36 2402540
20040913 14.38 14.53 14.34 14.45 2616916
20040914 14.45 14.46 14.27 14.35 1318484
20040915 14.32 14.34 14.09 14.14 1647816
20040916 14.14 14.29 14.14 14.19 946318
20040917 14.18 14.26 14.11 14.24 754094
20040920 14.28 14.30 14.16 14.28 914928
20040921 14.31 14.34 14.12 14.20 1205732
20040922 14.19 14.19 13.80 13.88 1620625
20040923 13.89 13.97 13.70 13.74 1659259
20040924 13.81 14.05 13.80 13.88 1799202
20040927 13.86 13.87 13.70 13.77 2228268
20040928 13.73 13.98 13.71 13.91 1741146
20040929 14.10 14.43 13.94 14.25 2773760
20040930 14.27 14.73 14.27 14.62 2938164
20041001 14.62 15.00 14.47 14.52 2759483
20041004 14.75 14.86 14.58 14.60 1382103
20041005 14.60 14.95 14.59 14.76 2062709
20041006 14.76 14.91 14.71 14.89 1316069
20041007 14.76 14.88 14.68 14.75 1406355
20041008 14.75 14.99 14.70 14.84 1460211
20041011 14.84 15.36 14.84 15.27 3907264
20041012 15.29 15.76 15.19 15.65 4131298
20041013 15.72 15.91 15.35 15.43 2704366
20041014 15.44 15.48 15.26 15.36 1353863
20041015 15.41 15.53 15.34 15.49 4216544
20041018 15.39 15.67 15.39 15.62 2401910
20041019 15.72 15.98 15.43 15.49 1618421
20041020 15.49 15.58 15.35 15.45 1458006
20041021 15.53 15.68 15.37 15.62 628534
20041022 15.65 15.77 15.54 15.63 1276805
20041025 15.62 15.62 15.29 15.45 1350608
20041026 15.38 15.66 15.24 15.66 1579997
20041027 15.57 15.97 15.47 15.91 1993210
20041028 15.72 16.18 15.53 16.00 1996465
20041029 15.95 16.46 15.58 16.37 3262457
20041101 16.42 16.57 16.33 16.39 2556445
20041102 16.39 16.98 16.38 16.73 2913178
20041103 16.96 16.98 16.65 16.66 1925181
20041104 16.43 16.84 16.37 16.74 1084686
20041105 16.86 17.05 16.61 16.62 1859882
20041108 16.48 16.78 16.46 16.57 1805920
20041109 16.61 17.04 16.61 17.02 1976203
20041110 16.96 17.14 16.96 17.09 1740201
20041111 17.09 17.81 16.98 17.61 3501609
20041112 17.59 17.65 17.31 17.38 1476483
20041115 17.05 17.25 16.96 17.05 1967805
20041116 17.00 17.19 16.59 16.69 3597248
20041117 16.69 17.21 16.53 16.88 2181235
20041118 16.88 17.34 16.85 17.34 1206572
20041119 17.20 17.34 16.88 16.95 1486772
20041122 16.91 17.31 16.91 17.29 1048677
20041123 16.86 17.29 16.86 17.05 2699327
20041124 17.00 17.50 16.99 17.36 1395961
20041126 17.42 17.47 16.96 17.05 627904
20041129 17.19 17.72 17.19 17.34 2025755
20041130 17.48 17.61 17.24 17.27 2037828
20041201 17.28 17.58 17.19 17.40 3117370
20041202 17.43 17.86 17.41 17.62 2381123
20041203 17.62 17.86 17.56 17.60 899391
20041206 17.67 17.70 17.54 17.67 2818903
20041207 17.70 17.76 17.09 17.15 2272151
20041208 17.11 17.24 16.81 16.91 2074362
20041209 16.86 16.91 16.43 16.73 2504898
20041210 16.57 16.92 15.67 16.67 5207165
20041213 16.69 16.95 16.69 16.76 1438584
20041214 16.62 16.91 16.44 16.85 3309070
20041215 16.70 17.56 16.70 17.49 3956291
20041216 17.39 17.67 17.36 17.50 2751189
20041217 17.48 17.66 17.43 17.62 3236526
20041220 17.62 17.63 17.43 17.45 1593225
20041221 17.51 17.68 17.48 17.58 1161849
20041222 17.62 17.72 17.47 17.53 2081186
20041223 17.57 17.57 17.33 17.34 945268
20041227 17.24 17.32 17.04 17.07 1066629
20041228 17.19 17.22 16.86 16.99 1299167
20041229 16.99 17.08 16.91 17.07 703282
20041230 17.03 17.37 16.99 17.34 1062850
20041231 17.40 17.62 17.38 17.53 1044163
20050103 17.15 17.67 17.15 17.30 2260288
20050104 17.29 17.33 17.06 17.07 2099453
20050105 17.08 17.13 16.83 16.92 1755004
20050106 16.91 17.14 16.91 17.07 1086681
20050107 17.10 17.42 17.10 17.37 1142742
20050110 17.41 17.92 17.38 17.89 2638962
20050111 17.99 18.08 17.67 17.82 1554171
20050112 17.82 17.82 17.57 17.66 2369575
20050113 17.66 17.69 17.50 17.53 1821878
20050114 17.57 17.79 17.52 17.77 2217140
20050118 17.72 18.13 17.70 18.10 2219344
20050119 18.05 18.09 17.85 17.97 892147
20050120 17.96 18.00 17.73 17.78 1566559
20050121 17.78 17.78 17.57 17.62 842175
20050124 17.57 17.64 17.27 17.42 1275756
20050125 17.47 17.62 17.17 17.23 2895121
20050126 17.19 17.38 17.16 17.24 1866496
20050127 17.26 17.56 17.25 17.36 720290
20050128 17.33 17.47 17.15 17.36 1158699
20050131 17.38 17.47 17.10 17.26 1624405
20050201 17.41 17.49 17.36 17.37 1398376
20050202 17.41 17.43 17.04 17.13 1783979
20050203 17.15 17.21 16.90 16.98 1064109
20050204 16.98 17.22 16.93 17.17 1558475
20050207 17.21 17.38 16.89 16.96 1274076
20050208 16.96 17.31 16.95 17.30 2107747
20050209 17.25 17.28 16.78 16.84 1888962
20050210 16.91 16.93 16.55 16.73 1432495
20050211 16.76 16.98 16.74 16.84 3136162
20050214 16.88 17.03 16.83 16.93 1290033
20050215 16.96 17.04 16.61 16.85 2433405
20050216 16.89 17.64 16.88 17.56 6084195
20050217 17.62 17.80 17.41 17.43 2774285
20050218 17.51 17.77 17.51 17.73 3716299
20050222 17.67 17.85 17.49 17.54 1345044
20050223 17.57 17.69 17.40 17.44 950203
20050224 17.32 17.51 17.21 17.48 996080
20050225 17.64 17.83 17.48 17.72 1292973
20050228 17.73 17.76 17.36 17.46 1308195
20050301 17.59 17.82 17.53 17.78 1977778
20050302 17.75 17.79 17.64 17.72 1727498
20050303 17.91 17.95 17.80 17.87 1900825
20050304 17.92 17.94 17.77 17.89 1518372
20050307 17.83 18.09 17.80 18.07 920912
20050308 18.08 18.36 17.95 18.08 3748844
20050309 18.00 18.00 17.59 17.67 1966755
20050310 17.65 17.80 17.59 17.76 882174
20050311 17.72 18.14 17.61 18.10 1412549
20050314 18.10 18.10 17.96 18.00 871570
20050315 18.00 18.00 17.59 17.78 2116566
20050316 17.62 17.88 17.54 17.83 1638262
20050317 17.84 17.89 17.70 17.73 1154290
20050318 17.76 17.95 17.68 17.90 867266
20050321 17.96 18.03 17.66 17.70 2386687
20050322 17.72 17.78 17.51 17.52 3061729
20050323 17.43 17.44 17.04 17.23 2403905
20050324 17.30 17.43 17.26 17.27 1380739
20050328 17.30 17.36 17.15 17.18 855613
20050329 17.15 17.16 16.48 16.80 2512142
20050330 16.80 17.33 16.64 16.97 2030165
20050331 16.98 17.58 16.83 17.36 2001189
20050401 17.58 17.64 17.21 17.29 1473229
20050404 17.24 17.29 16.81 17.07 2019141
20050405 17.07 17.30 17.07 17.15 1076602
20050406 17.29 17.35 17.14 17.16 1945443
20050407 17.14 17.26 17.12 17.15 1564144
20050408 17.08 17.16 16.99 17.07 1413073
20050411 17.08 17.10 16.90 16.94 637668
20050412 16.81 16.99 16.59 16.94 1610862
20050413 16.94 17.07 16.83 16.92 729948
20050414 16.87 16.99 16.35 16.54 2921472
20050415 16.54 16.54 16.00 16.34 2389942
20050418 16.29 16.51 16.19 16.43 2088850
20050419 16.44 16.59 16.36 16.57 1342525
20050420 16.56 16.67 16.11 16.15 3235581
20050421 16.19 16.32 16.13 16.20 2205277
20050422 16.21 16.31 16.18 16.28 2375244
20050425 16.28 16.43 16.17 16.28 4521415
20050426 16.36 16.69 16.33 16.43 2775860
20050427 16.38 16.69 16.29 16.61 1152715
20050428 16.53 16.59 16.22 16.26 745381
20050429 16.29 16.50 16.19 16.41 1964340
20050502 16.47 16.63 16.06 16.19 2276665
20050503 16.19 16.47 16.15 16.39 1724349
20050504 15.53 16.67 15.53 16.38 23608510
20050505 16.51 16.86 16.38 16.59 8822470
20050506 16.72 16.72 16.19 16.36 4439108
20050509 16.31 16.38 16.20 16.38 2513087
20050510 16.33 16.62 16.20 16.21 5038037
20050511 16.23 16.32 16.14 16.26 2405899
20050512 16.48 16.50 16.05 16.12 3482817
20050513 16.10 16.23 15.70 15.87 3114116
20050516 15.91 15.93 15.51 15.68 6421821
20050517 15.68 15.92 15.67 15.91 5077511
20050518 15.95 16.33 15.95 16.26 5681269
20050519 16.34 16.42 16.23 16.39 3012282
20050520 16.40 16.50 16.32 16.38 5687463
20050523 16.43 16.86 16.35 16.61 4678155
20050524 16.61 16.71 16.36 16.55 1304311
20050525 16.58 16.58 16.41 16.47 1629234
20050526 16.47 16.75 16.46 16.72 3238626
20050527 16.84 17.00 16.72 16.95 2443693
20050531 17.01 17.19 16.89 17.18 5805884
20050601 17.19 17.23 16.98 17.15 2826987
20050602 17.21 17.62 17.14 17.43 4226728
20050603 17.43 17.96 17.43 17.79 6191592
20050606 17.79 17.80 17.57 17.66 2005493
20050607 17.70 18.08 17.63 17.96 5100082
20050608 17.96 18.11 17.53 17.54 3541082
20050609 17.54 17.62 17.42 17.56 1553121
20050610 17.62 17.76 17.46 17.50 1473019
20050613 17.43 17.56 17.38 17.49 2998529
20050614 17.57 17.98 17.50 17.87 2164858
20050615 17.83 17.94 17.61 17.93 1921297
20050616 17.87 18.40 17.86 18.30 3208601
20050617 18.30 18.34 18.10 18.11 1825447
20050620 18.03 18.40 18.03 18.24 3134273
20050621 18.24 18.40 18.16 18.36 1874999
20050622 18.38 19.20 18.37 19.02 9308437
20050623 19.10 19.37 18.97 19.19 3971513
20050624 19.10 19.44 19.04 19.39 10882240
20050627 19.39 19.62 19.19 19.50 4839199
20050628 19.72 19.83 19.46 19.77 5622689
20050629 19.77 19.86 19.74 19.81 2740586
20050630 19.81 20.16 19.75 20.02 4331921
20050701 20.15 20.15 19.72 19.94 3554520
20050705 19.95 20.17 19.77 20.06 5820687
20050706 20.17 20.43 20.13 20.38 4146520
20050707 20.38 20.59 20.19 20.56 3543917
20050708 20.67 20.67 20.46 20.61 4958775
20050711 20.85 20.85 20.28 20.53 7942922
20050712 20.62 20.80 20.54 20.64 3605752
20050713 20.70 20.70 20.29 20.37 2796962
20050714 20.48 20.58 20.35 20.40 3721233
20050715 20.43 20.47 20.23 20.42 1277120
20050718 20.42 20.44 20.17 20.23 1608027
20050719 20.30 20.34 20.19 20.24 1261163
20050720 20.26 20.66 20.17 20.55 2731137
20050721 20.57 20.57 20.22 20.25 1660834
20050722 20.22 20.41 20.22 20.41 1553436
20050725 20.48 20.63 20.21 20.33 1664928
20050726 20.48 20.57 20.32 20.47 1304206
20050727 20.42 21.05 20.27 21.05 2347634
20050728 21.05 22.14 20.88 22.00 4696842
20050729 21.91 22.15 21.63 21.89 2372515
20050801 21.89 22.10 21.56 21.71 2378814
20050802 21.75 21.91 21.25 21.34 2840635
20050803 21.39 22.08 21.39 21.97 4462730
20050804 21.97 22.32 21.76 21.82 3131438
20050805 21.79 22.00 21.53 21.56 1707656
20050808 21.76 22.03 21.09 21.15 5426370
20050809 21.23 21.38 21.05 21.37 6037477
20050810 21.54 21.85 21.32 21.67 4004163
20050811 21.67 22.11 21.66 22.00 3760182
20050812 21.93 22.09 21.36 21.37 3221829
20050815 21.16 21.56 21.16 21.48 2282334
20050816 21.53 21.91 21.47 21.60 2411568
20050817 21.60 21.77 21.57 21.63 1238801
20050818 21.62 21.80 21.38 21.67 7419686
20050819 21.81 21.97 21.73 21.91 1435750
20050822 21.99 22.17 21.88 22.14 3331956
20050823 22.13 22.33 21.95 22.28 2428156
20050824 22.25 22.69 22.25 22.39 4390711
20050825 22.58 22.60 22.32 22.42 2391097
20050826 22.42 22.51 22.15 22.35 3421192
20050829 22.33 22.71 22.10 22.40 1999929
20050830 22.40 22.90 22.38 22.56 2266482
20050831 22.52 22.81 22.38 22.71 2312569
20050901 22.65 23.11 22.64 22.95 2341545
20050902 23.07 23.15 22.47 22.55 1939564
20050906 22.72 22.86 22.30 22.77 4416432
20050907 22.78 23.08 22.69 23.06 3142251
20050908 23.11 23.57 23.10 23.51 3992090
20050909 23.58 23.79 23.58 23.61 2217874
20050912 23.61 23.81 23.30 23.47 2876539
20050913 24.00 24.00 23.62 23.80 4408663
20050914 23.81 23.94 23.29 23.37 3504653
20050915 23.70 23.82 23.57 23.64 5997269
20050916 23.73 23.86 23.46 23.76 3113066
20050919 23.76 23.89 23.42 23.48 2809455
20050920 23.58 23.74 22.81 22.92 4418742
20050921 22.92 23.04 22.38 22.48 3375629
20050922 22.53 22.66 22.15 22.42 2352043
20050923 22.43 22.83 22.40 22.69 3611526
20050926 22.69 23.20 22.62 23.00 4812009
20050927 23.13 23.41 22.97 23.06 2959161
20050928 23.10 23.31 22.99 23.12 1924866
20050929 23.12 23.58 23.09 23.56 5405479
20050930 23.58 23.89 23.54 23.77 4586505
20051003 23.68 23.78 23.56 23.62 1845604
20051004 23.66 23.71 23.35 23.51 2174936
20051005 23.43 23.71 22.82 22.92 1754269
20051006 22.86 23.05 22.70 22.86 2748774
20051007 23.00 23.32 22.71 23.01 2804730
20051010 22.87 22.88 22.54 22.56 1830592
20051011 22.37 22.58 22.01 22.24 3197892
20051012 22.19 22.52 21.79 22.13 4349033
20051013 22.14 22.25 21.67 22.14 2327477
20051014 22.17 22.57 22.17 22.45 1796472
20051017 22.45 22.69 22.43 22.48 2066174
20051018 22.45 22.73 21.95 21.98 3302141
20051019 21.87 22.54 21.65 22.27 3842069
20051020 22.32 22.64 21.86 21.94 2865096
20051021 21.95 22.49 21.95 22.27 3063514
20051024 22.23 22.66 21.83 22.65 2647361
20051025 22.65 22.68 22.42 22.57 1704297
20051026 22.52 22.62 21.72 21.88 3516936
20051027 21.88 22.06 21.66 21.91 2930920
20051028 22.00 22.40 21.94 22.32 1452862
20051031 22.13 22.81 22.13 22.72 5808194
20051101 22.72 23.74 22.72 23.68 8547939
20051102 23.69 24.23 23.34 24.02 6142250
20051103 24.38 24.91 23.94 24.06 4970638
20051104 24.12 24.18 23.47 23.90 2907929
20051107 23.98 24.00 23.58 23.69 2216510
20051108 23.70 24.23 23.63 24.22 4456221
20051109 24.22 24.77 23.98 24.67 6877762
20051110 24.58 24.77 24.13 24.76 4196702
20051111 24.76 25.21 24.65 25.11 5313723
20051114 25.34 25.34 24.79 24.88 4583460
20051115 24.88 24.98 24.26 24.29 3301721
20051116 24.62 24.62 23.89 24.11 4876783
20051117 25.01 25.02 24.11 24.67 6091124
20051118 24.73 25.15 24.47 24.61 3205136
20051121 24.48 25.14 24.24 24.93 4304835
20051122 24.81 25.22 24.55 25.15 5722528
20051123 25.08 25.24 24.87 25.03 2520541
20051125 24.99 25.03 24.92 24.99 1173187
20051128 24.99 25.14 24.92 25.14 2512457
20051129 25.17 25.60 24.94 25.48 3176896
20051130 25.46 26.08 25.42 25.99 4660938
20051201 26.19 26.51 25.99 26.27 6160098
20051202 26.41 26.98 26.24 26.65 3171647
20051205 26.66 26.86 26.49 26.76 4922241
20051206 26.77 26.99 26.39 26.53 4186309
20051207 26.53 26.58 25.89 26.04 3693728
20051208 25.94 26.18 25.87 26.15 2862051
20051209 26.15 26.37 26.03 26.18 2309630
20051212 26.22 26.34 26.05 26.19 3739501
20051213 26.15 26.16 25.59 25.73 2772711
20051214 25.80 26.00 25.54 25.98 1910694
20051215 25.96 26.01 25.63 25.71 1296227
20051216 25.77 25.94 25.60 25.80 1803821
20051219 25.96 26.06 25.52 25.56 1874684
20051220 25.56 25.62 25.10 25.51 2135778
20051221 25.50 25.81 25.30 25.67 3110441
20051222 25.68 25.79 25.61 25.69 1777155
20051223 25.70 25.91 25.68 25.75 1717945
20051227 25.76 25.98 25.64 25.75 1351343
20051228 25.76 25.86 25.70 25.74 1794057
20051229 25.80 25.82 25.48 25.52 2735546
20051230 25.59 25.98 25.40 25.81 2600958
20060103 25.98 26.01 25.39 26.00 3835770
20060104 25.93 26.86 25.93 26.80 3706851
20060105 26.86 26.96 26.65 26.72 2533769
20060106 26.95 27.15 26.81 27.13 2114466
20060109 27.48 27.79 27.43 27.72 4327091
20060110 27.73 27.82 27.38 27.68 4857256
20060111 27.76 28.20 27.75 28.15 3822332
20060112 28.24 28.24 27.58 27.74 2764207
20060113 27.74 27.90 27.38 27.48 1751434
20060117 27.48 27.48 27.02 27.15 3531529
20060118 27.15 27.95 26.89 27.89 2951812
20060119 28.06 28.39 27.84 28.10 2560015
20060120 28.10 28.15 27.39 27.43 3211960
20060123 27.45 27.57 27.22 27.38 1526770
20060124 27.46 28.29 27.22 28.19 3560399
20060125 28.24 28.29 27.59 27.72 2912758
20060126 27.82 27.89 27.62 27.79 2388262
20060127 27.84 28.10 27.67 28.01 2873284
20060130 28.10 28.28 28.05 28.19 2388157
20060131 28.56 29.63 28.50 29.47 5436868
20060201 29.27 29.91 29.10 29.59 3460350
20060202 29.68 29.68 29.05 29.27 2411253
20060203 29.28 29.28 28.72 29.26 3664018
20060206 29.26 29.80 29.26 29.76 2972808
20060207 29.77 30.53 29.53 29.58 2915383
20060208 29.58 30.12 29.54 29.86 2588045
20060209 29.86 29.91 28.96 29.04 2980577
20060210 29.03 30.00 29.02 29.79 2691034
20060213 29.59 29.70 28.89 29.05 1668812
20060214 29.05 29.44 28.86 28.97 2127169
20060215 28.97 29.96 28.97 29.77 2318973
20060216 29.77 30.22 29.59 30.10 1272711
20060217 30.14 30.24 29.96 29.96 1098649
20060221 29.90 30.40 29.90 30.20 2067119
20060222 30.26 30.39 30.08 30.22 3234741
20060223 30.48 30.65 29.82 29.99 5011792
20060224 30.39 31.13 30.09 30.68 5593083
20060227 30.86 31.00 30.26 30.28 2030375
20060228 30.28 30.35 29.89 30.32 3133433
20060301 30.40 30.66 29.69 30.00 3987261
20060302 29.81 30.22 29.75 30.00 2390257
20060303 29.68 29.87 29.27 29.37 2447473
20060306 29.39 29.57 28.73 29.16 6378148
20060307 29.16 29.24 28.31 28.66 3150545
20060308 28.58 28.80 27.91 28.78 3691733
20060309 28.76 29.08 28.21 28.41 2969449
20060310 28.41 29.06 28.40 28.96 3139732
20060313 29.20 29.23 28.54 28.87 3333426
20060314 28.91 29.20 28.59 29.18 2909399
20060315 29.20 29.39 29.07 29.15 3163353
20060316 29.20 29.75 29.10 29.14 2264487
20060317 29.14 29.68 29.14 29.68 2775545
20060320 29.86 29.91 29.30 29.44 3169337
20060321 29.20 29.80 29.15 29.48 3411428
20060322 29.36 29.61 29.20 29.51 1896521
20060323 29.55 29.60 29.23 29.43 1809280
20060324 29.43 29.56 29.21 29.40 1303576
20060327 29.20 29.20 28.72 28.80 2619540
20060328 28.65 28.70 28.19 28.31 4756788
20060329 28.23 28.57 27.91 28.50 5238555
20060330 28.55 28.86 28.10 28.28 3279569
20060331 28.41 29.05 28.25 28.88 3674201
20060403 28.87 29.40 28.80 29.10 2983727
20060404 29.00 29.15 28.77 28.89 2471934
20060405 28.77 28.80 28.30 28.68 5060294
20060406 28.50 29.74 28.46 29.73 3661288
20060407 29.77 30.23 29.50 30.20 3510532
20060410 30.05 31.41 29.96 30.77 5594658
20060411 30.77 30.93 30.33 30.43 2835910
20060412 30.40 30.40 29.99 30.01 1945023
20060413 30.01 30.46 29.86 30.45 1079542
20060417 30.40 30.60 30.03 30.10 1151560
20060418 30.05 30.58 30.00 30.28 3243035
20060419 30.54 30.98 30.16 30.93 5202756
20060420 30.82 31.21 30.67 30.75 2194358
20060421 30.75 31.58 30.62 31.44 3051336
20060424 31.34 31.42 30.82 31.19 4208985
20060425 31.19 31.69 31.19 31.61 3140257
20060426 32.81 33.33 32.31 33.01 6930044
20060427 33.14 33.14 32.29 32.61 3041048
20060428 32.61 32.72 32.32 32.52 2833496
20060501 32.62 33.56 32.59 33.30 3748109
20060502 33.34 33.69 32.89 32.96 5137876
20060503 33.12 33.31 32.73 33.02 3547486
20060504 33.12 33.78 33.07 33.60 3613836
20060505 33.67 33.81 33.48 33.67 3395786
20060508 33.63 33.81 33.32 33.49 2906459
20060509 33.63 34.05 33.27 33.33 3167552
20060510 33.36 33.80 33.34 33.45 3288178
20060511 33.62 33.64 32.90 33.11 3049656
20060512 33.01 33.01 31.77 31.91 4862086
20060515 31.80 32.66 31.72 31.86 3804590
20060516 31.89 32.17 31.63 32.17 3865375
20060517 32.18 32.23 30.39 30.97 7530233
20060518 31.05 31.34 29.95 30.11 5811973
20060519 28.58 29.53 27.24 29.41 33401024
20060522 29.05 29.05 28.03 28.20 12338252
20060523 27.77 29.39 27.54 28.74 10960558
20060524 29.05 29.18 28.43 28.86 8003497
20060525 28.98 29.83 28.98 29.66 3028135
20060526 29.67 30.14 29.50 30.04 2518021
20060530 30.18 30.48 28.85 28.91 3422346
20060531 28.92 29.67 28.77 29.50 4447297
20060601 29.50 30.10 28.91 30.01 2684945
20060602 30.01 30.34 29.65 29.88 3574152
20060605 29.88 30.09 29.16 29.37 2864991
20060606 29.32 29.34 28.91 29.00 3012912
20060607 29.04 29.77 28.62 28.74 3514732
20060608 28.50 28.92 27.62 28.83 4016866
20060609 28.72 29.50 28.30 28.44 1716055
20060612 28.39 28.50 27.10 27.23 3488486
20060613 26.99 27.24 26.05 27.16 6770785
20060614 27.16 28.44 26.96 27.97 3926581
20060615 27.97 29.12 27.81 29.00 3407124
20060616 28.89 29.07 28.53 28.69 3002099
20060619 28.70 28.95 27.92 28.29 3213220
20060620 28.42 28.77 27.84 28.04 2189319
20060621 28.02 29.37 27.93 29.12 3368175
20060622 29.12 29.34 28.78 28.86 1974943
20060623 28.98 29.58 28.65 29.48 2517182
20060626 29.34 29.43 28.69 28.92 1674901
20060627 28.86 28.96 27.95 28.19 2539228
20060628 28.00 28.60 27.77 28.46 2359602
20060629 28.62 29.80 28.39 29.51 2594134
20060630 29.50 29.80 29.05 29.64 3303610
20060703 29.65 30.91 29.65 30.78 1922557
20060705 30.67 30.78 30.19 30.60 2922207
20060706 30.59 31.00 30.50 30.97 2608937
20060707 30.97 31.02 29.61 29.98 3266656
20060710 29.93 30.17 29.10 29.31 1626189
20060711 29.23 30.10 28.80 29.93 2810399
20060712 29.85 30.22 29.52 29.77 1660834
20060713 29.48 30.24 29.20 29.67 2275510
20060714 29.58 29.59 28.56 28.94 2357502
20060717 28.95 29.92 28.95 29.82 1977568
20060718 29.91 30.35 29.41 30.07 3254583
20060719 30.23 30.92 29.94 30.74 3167552
20060720 31.05 31.66 30.45 30.58 2664683
20060721 30.61 30.61 29.86 30.03 1798887
20060724 30.03 30.82 29.93 30.74 1609917
20060725 30.79 31.13 30.18 30.99 2667832
20060726 30.99 31.08 30.62 30.87 1565929
20060727 31.05 31.23 30.01 30.14 2303226
20060728 30.48 31.94 29.81 31.94 5163492
20060731 32.06 32.93 31.56 32.20 4010777
20060801 32.24 32.45 31.67 31.95 3039893
20060802 32.29 32.48 31.95 32.39 2943728
20060803 32.15 32.61 31.72 32.38 2156774
20060804 32.39 32.73 30.82 31.68 3826951
20060807 31.61 32.22 30.80 32.15 3981277
20060808 32.26 33.33 32.19 32.99 4953421
20060809 33.05 33.43 32.68 32.81 2298607
20060810 32.62 33.01 32.14 32.90 1996990
20060811 32.90 32.94 32.31 32.52 1779885
20060814 32.58 32.81 31.91 32.41 1528345
20060815 32.81 33.39 32.72 33.07 2351728
20060816 33.34 33.81 33.21 33.65 2160344
20060817 33.52 34.34 33.26 33.78 2148586
20060818 33.77 34.10 33.26 33.92 1485302
20060821 33.92 33.93 33.27 33.54 1709546
20060822 33.40 33.77 33.14 33.60 2697123
20060823 33.67 33.99 33.21 33.81 1423887
20060824 33.88 33.97 33.27 33.77 1863451
20060825 33.67 33.99 33.61 33.81 1638157
20060828 33.84 34.06 33.70 34.03 1705767
20060829 34.03 34.29 33.59 34.04 2331256
20060830 33.91 34.21 33.81 34.13 1934210
20060831 34.29 34.41 33.87 34.16 2138087
20060901 34.16 34.27 33.98 34.02 1214445
20060905 34.02 34.11 33.67 33.97 2192364
20060906 33.97 34.28 33.31 33.71 2764312
20060907 33.62 33.72 33.17 33.40 2421227
20060908 33.53 33.87 33.35 33.47 1367301
20060911 33.34 34.20 33.34 34.06 1453492
20060912 34.43 34.60 34.12 34.34 3154114
20060913 34.51 34.90 34.35 34.61 2376399
20060914 34.42 34.89 34.29 34.89 1849908
20060915 35.01 35.08 34.53 34.97 3990620
20060918 35.11 35.17 34.51 34.65 1994680
20060919 34.62 34.66 33.43 34.04 2631403
20060920 34.29 34.74 34.20 34.24 1600049
20060921 34.29 34.91 34.18 34.56 4072297
20060922 34.56 34.77 34.33 34.53 1892427
20060925 34.77 35.10 34.22 34.80 1559105
20060926 34.65 35.01 34.26 34.57 1762667
20060927 34.67 34.90 34.18 34.27 1894316
20060928 34.39 34.91 34.20 34.66 2250839
20060929 34.77 35.08 34.39 34.77 1945233
20061002 34.67 34.67 33.54 34.11 2853968
20061003 34.15 34.40 33.85 34.18 1742721
20061004 34.40 34.77 34.14 34.54 1721409
20061005 34.53 35.28 34.01 34.96 2678331
20061006 35.27 35.62 34.94 35.02 3407229
20061009 34.97 35.69 34.96 35.42 1797312
20061010 35.42 35.82 35.13 35.61 1787653
20061011 35.61 35.89 35.48 35.74 2114256
20061012 35.74 36.08 35.57 35.99 2474978
20061013 35.99 36.14 35.82 36.12 6437043
20061016 36.19 36.23 35.86 36.23 2945303
20061017 36.21 36.21 35.39 35.69 1468400
20061018 35.82 35.87 35.10 35.42 1706396
20061019 35.24 35.58 35.10 35.42 1635428
20061020 35.41 35.77 35.39 35.67 1233657
20061023 35.62 35.78 34.83 34.90 1660729
20061024 34.67 34.90 34.05 34.24 2563269
20061025 34.29 34.62 34.00 34.01 2675181
20061026 34.01 35.90 33.97 35.39 4079121
20061027 35.24 35.35 34.83 35.11 1593540
20061030 35.62 35.64 34.12 34.22 3617090
20061031 34.34 34.59 33.84 34.31 2213885
20061101 34.63 34.75 33.97 34.29 1815264
20061102 34.29 35.34 34.21 35.29 3222353
20061103 35.53 35.53 34.72 35.26 1691279
20061106 35.29 35.83 35.29 35.62 1224734
20061107 35.20 36.04 35.02 35.83 2113206
20061108 35.74 35.85 35.39 35.52 2674656
20061109 35.86 36.25 34.98 35.21 3194848
20061110 35.21 35.24 34.15 34.35 5325586
20061113 34.38 34.66 34.33 34.52 3416047
20061114 34.58 34.86 34.33 34.81 3195898
20061115 35.00 36.08 34.77 35.99 3408909
20061116 36.39 36.44 35.83 35.91 3417517
20061117 35.91 36.06 35.42 35.83 2733762
20061120 35.83 36.13 35.63 35.82 2452827
20061121 36.02 36.46 35.96 36.45 1837415
20061122 36.36 36.67 36.19 36.21 1193974
20061124 35.97 36.42 35.79 36.23 449328
20061127 35.86 36.05 35.00 35.62 2806095
20061128 35.39 35.40 35.04 35.21 1899146
20061129 36.20 36.90 36.10 36.42 5145225
20061130 36.48 36.71 35.67 36.07 6320092
20061201 36.29 36.51 35.48 35.86 2190159
20061204 35.86 36.02 35.67 35.91 2859007
20061205 35.83 35.96 35.45 35.58 2829506
20061206 35.82 36.19 35.61 35.95 2547627
20061207 36.04 36.39 35.48 35.60 1643931
20061208 35.62 35.62 35.20 35.35 1897886
20061211 35.56 36.18 35.25 35.92 2605787
20061212 35.79 35.89 34.99 35.04 2705101
20061213 35.29 35.38 34.43 34.62 4156179
20061214 34.50 34.88 34.34 34.50 2390782
20061215 34.57 35.18 34.50 35.10 4269876
20061218 35.15 35.53 34.90 35.10 2489046
20061219 35.24 35.80 34.91 35.48 3573837
20061220 35.62 36.49 35.14 35.22 3043882
20061221 35.21 35.45 34.68 34.83 2173152
20061222 34.91 35.02 34.42 34.44 2049376
20061226 34.44 34.62 34.28 34.46 1751329
20061227 34.46 34.73 34.28 34.64 1979458
20061228 34.53 35.24 34.43 35.22 2762317
20061229 35.15 35.66 35.11 35.51 2398236
20070103 35.57 36.27 35.44 36.20 5793811
20070104 36.27 36.39 35.89 36.05 4484671
20070105 36.06 36.35 35.33 35.74 3271381
20070108 35.75 36.91 34.89 36.76 2733972
20070109 37.15 37.63 36.76 37.29 5557284
20070110 37.29 37.53 37.09 37.44 3326917
20070111 37.44 37.72 37.15 37.58 2847878
20070112 37.43 38.10 37.43 37.90 3902434
20070116 37.91 38.07 37.58 37.86 2861841
20070117 37.86 38.10 37.69 37.76 2990026
20070118 37.76 38.34 37.66 37.83 4012667
20070119 37.76 38.41 37.74 38.10 2621640
20070122 38.29 38.33 37.61 37.78 2122025
20070123 37.59 38.24 37.54 38.17 2426686
20070124 38.10 38.45 37.96 38.23 2298607
20070125 38.33 38.54 37.91 38.10 2361911
20070126 38.10 38.28 37.83 38.12 1595114
20070129 38.01 38.31 37.43 37.66 2002554
20070130 37.80 38.07 37.72 37.89 1647711
20070131 37.80 38.09 37.61 37.94 1666818
20070201 38.09 38.33 37.91 38.12 2328002
20070202 38.12 38.24 37.74 38.04 1160589
20070205 37.96 38.25 37.84 38.14 1623250
20070206 38.10 38.25 37.99 38.20 5547521
20070207 38.39 38.58 38.08 38.24 2078772
20070208 38.46 38.53 38.23 38.24 3911988
20070209 38.43 38.58 37.74 38.03 2338290
20070212 38.03 38.09 37.48 37.63 1608972
20070213 37.63 38.08 37.60 37.67 4183894
20070214 37.66 38.13 37.63 37.72 3358832
20070215 37.96 38.61 37.79 38.26 3768266
20070216 38.38 38.53 38.11 38.41 3005668
20070220 39.03 39.35 38.76 38.90 4154919
20070221 38.72 38.99 38.38 38.67 2908454
20070222 38.67 39.20 38.26 38.46 2857852
20070223 38.55 38.71 38.27 38.34 1753744
20070226 38.34 38.70 38.10 38.52 1669967
20070227 37.77 38.12 36.41 37.01 4756788
20070228 37.44 37.44 36.31 36.88 3356102
20070301 36.35 36.76 35.84 36.54 3453631
20070302 36.20 36.41 35.84 35.98 2404220
20070305 35.48 36.02 35.34 35.42 3947892
20070306 35.05 36.31 35.05 36.20 2631613
20070307 36.18 36.41 35.96 36.02 2095674
20070308 36.15 36.51 36.07 36.18 3270436
20070309 36.66 36.76 35.83 36.03 2866775
20070312 36.01 36.94 35.84 36.78 3485231
20070313 36.51 36.89 35.77 35.88 2124439
20070314 35.80 36.09 35.41 35.83 2790768
20070315 35.84 36.08 35.49 35.74 1724349
20070316 35.62 35.98 35.57 35.77 2179346
20070319 35.86 36.20 35.86 36.03 2582901
20070320 35.93 36.45 35.19 36.24 2028380
20070321 36.42 37.46 36.42 37.35 4085105
20070322 37.35 37.62 37.15 37.44 2317189
20070323 37.50 37.97 37.36 37.78 2834231
20070326 37.78 37.92 37.25 37.72 3235896
20070327 37.58 37.63 37.00 37.15 2041188
20070328 38.00 38.17 36.48 36.55 2983097
20070329 36.89 37.15 36.30 36.74 1659469
20070330 36.99 37.15 36.44 37.10 1705767
20070402 36.25 37.17 36.03 37.14 1810645
20070403 37.18 37.63 37.17 37.37 1513437
20070404 37.37 37.59 37.03 37.24 1454857
20070405 37.25 37.58 37.21 37.43 1812954
20070409 37.45 37.86 37.38 37.46 1435645
20070410 37.46 37.77 37.39 37.58 2519701
20070411 37.63 37.90 37.32 37.61 1657159
20070412 37.63 37.75 37.42 37.59 1768861
20070413 37.58 37.86 37.54 37.66 1300007
20070416 37.76 38.01 37.60 37.63 2191944
20070417 37.64 37.99 37.54 37.87 1734637
20070418 37.69 38.05 37.63 37.94 1800251
20070419 37.84 37.92 37.49 37.63 1500629
20070420 37.74 37.91 37.24 37.35 2550986
20070423 37.29 37.61 36.69 36.96 2842314
20070424 36.89 37.33 36.88 37.24 2820478
20070425 37.29 37.58 37.10 37.22 2400335
20070426 37.17 37.33 36.65 36.75 2164123
20070427 36.50 36.93 36.40 36.81 1560050
20070430 36.81 36.81 36.16 36.20 2255878
20070501 36.22 36.59 35.85 36.20 3005983
20070502 36.59 36.96 36.12 36.82 2853443
20070503 36.72 36.88 36.25 36.33 2882943
20070504 36.43 36.68 36.35 36.59 1833426
20070507 37.80 37.90 37.02 37.15 4139696
20070508 37.53 38.17 37.21 37.76 4984391
20070509 37.77 38.04 37.35 37.53 4233866
20070510 37.39 37.72 36.77 36.90 5937113
20070511 36.89 38.00 36.82 37.94 3186869
20070514 37.93 38.93 37.92 38.73 6637456
20070515 38.75 39.13 38.43 38.43 3117475
20070516 39.27 39.57 38.39 38.81 2359812
20070517 38.80 38.94 38.62 38.72 2775020
20070518 38.73 39.39 38.44 39.35 2631508
20070521 39.35 39.67 39.23 39.38 3441033
20070522 39.29 39.60 39.05 39.42 3162093
20070523 39.65 40.25 39.44 39.74 2636232
20070524 39.77 40.43 39.37 39.41 3096584
20070525 39.58 40.09 39.49 39.88 1691489
20070529 39.97 40.37 39.83 40.28 3998284
20070530 40.06 40.96 39.93 40.83 3416677
20070531 40.95 41.53 40.87 41.13 2208636
20070601 41.23 41.30 40.83 40.91 2321493
20070604 41.76 41.76 40.64 40.80 2011583
20070605 41.52 41.64 40.52 40.84 2263122
20070606 40.56 40.58 39.88 40.15 2469834
20070607 39.89 39.89 39.10 39.29 2490936
20070608 38.48 39.80 38.41 39.64 2215670
20070611 39.49 40.15 39.49 39.93 1818204
20070612 39.69 40.63 39.63 40.23 3402190
20070613 40.39 40.86 40.02 40.43 2294932
20070614 39.58 40.84 39.58 40.48 2494190
20070615 40.65 41.17 40.65 40.89 2481697
20070618 40.49 40.98 40.37 40.80 3000839
20070619 40.86 41.44 40.82 41.08 2633188
20070620 41.04 41.10 39.83 39.83 1679731
20070621 39.53 39.81 39.32 39.73 2364746
20070622 39.57 39.96 39.39 39.48 1883818
20070625 39.51 39.85 39.01 39.05 2006438
20070626 39.29 39.47 38.56 38.70 3121990
20070627 38.48 39.91 38.34 39.72 3407964
20070628 40.18 40.26 39.74 39.81 2602638
20070629 39.74 40.09 39.62 40.01 3144771
20070702 40.38 41.13 40.22 41.08 2891656
20070703 41.08 41.21 40.73 40.79 968995
20070705 40.81 40.97 40.53 40.72 1351133
20070706 40.61 41.50 40.36 41.43 2015047
20070709 41.32 41.50 40.99 41.22 1381893
20070710 40.91 41.10 40.28 40.38 2193308
20070711 40.24 40.63 40.00 40.58 3598718
20070712 40.78 42.20 40.71 42.18 3112226
20070713 42.44 42.45 41.87 42.31 1323418
20070716 42.11 42.39 41.72 41.94 2549936
20070717 42.10 42.35 41.59 41.68 2433615
20070718 41.48 41.58 41.06 41.44 4440473
20070719 41.83 43.14 41.67 43.01 4619784
20070720 43.01 43.29 42.48 42.88 3568903
20070723 43.01 43.10 42.55 42.60 2980892
20070724 42.05 42.36 41.33 41.36 2780374
20070725 41.53 42.09 40.84 40.96 2445583
20070726 40.42 40.56 38.96 39.47 3980857
20070727 39.29 39.95 38.75 38.89 5336610
20070730 39.15 40.41 39.11 40.28 4465354
20070731 40.63 41.06 39.59 39.68 3535203
20070801 39.52 40.16 37.73 38.43 5565683
20070802 39.05 40.04 38.08 39.52 6872828
20070803 39.53 39.82 38.08 38.22 4564773
20070806 38.30 38.72 36.99 38.28 5451251
20070807 38.01 39.34 37.61 39.05 4466404
20070808 39.58 40.47 39.06 39.71 4887282
20070809 38.58 39.69 38.34 39.16 6438933
20070810 38.48 39.08 37.73 38.76 3544337
20070813 39.61 39.91 38.39 38.45 3021206
20070814 38.63 39.05 37.49 37.63 3030234
20070815 37.33 37.58 35.74 36.23 6120729
20070816 36.43 36.48 34.62 35.43 6976762
20070817 37.20 37.83 36.01 37.75 6830310
20070820 38.01 38.23 36.76 37.00 2644736
20070821 36.82 36.89 36.07 36.18 4180535
20070822 36.51 37.73 36.43 37.50 4080591
20070823 37.72 37.95 36.62 37.01 2722424
20070824 37.23 37.86 37.01 37.76 1670282
20070827 37.47 37.78 37.23 37.58 1205942
20070828 37.24 37.32 36.54 36.81 2292098
20070829 37.01 37.43 36.52 37.26 2249159
20070830 36.85 37.39 36.67 36.89 2920107
20070831 37.16 38.10 36.99 37.74 2940684
20070904 37.43 38.42 37.21 38.15 2705206
20070905 37.93 38.05 36.98 37.16 3498039
20070906 37.27 37.43 36.55 36.63 2723473
20070907 35.90 36.46 35.86 36.31 1851693
20070910 36.36 36.43 35.51 36.00 2100083
20070911 36.06 37.37 36.06 37.32 2110687
20070912 37.12 37.54 36.47 36.49 2108482
20070913 36.57 37.41 36.54 37.32 2426056
20070914 37.12 37.71 36.90 37.68 2116566
20070917 37.89 38.74 37.82 38.62 3224873
20070918 38.56 39.70 38.10 39.49 3515781
20070919 39.82 40.08 39.22 39.43 2240341
20070920 39.13 40.03 39.13 39.83 2868140
20070921 39.88 40.59 39.88 40.23 2003919
20070924 40.38 41.15 40.08 40.18 2856487
20070925 39.94 40.50 39.70 40.23 2601168
20070926 40.30 41.01 40.30 40.89 1823558
20070927 41.24 41.89 41.10 41.76 2889347
20070928 41.63 42.08 41.05 41.47 1917623
20071001 41.45 42.14 41.42 42.04 4025475
20071002 41.98 42.06 40.65 40.77 2723158
20071003 40.69 41.66 40.40 40.60 1971689
20071004 40.72 41.44 40.39 41.29 3180150
20071005 41.57 41.91 40.51 40.72 2642846
20071008 40.50 40.70 40.00 40.39 1663773
20071009 40.58 40.76 40.18 40.76 1474804
20071010 40.73 40.91 40.43 40.62 1217385
20071011 40.70 41.71 40.69 41.41 2998109
20071012 41.72 41.85 41.21 41.60 1726868
20071015 41.50 41.81 40.68 41.01 1492546
20071016 40.86 41.24 40.17 40.54 1910379
20071017 40.58 40.86 40.11 40.67 2212520
20071018 40.44 40.81 40.24 40.69 2328527
20071019 40.71 40.94 39.54 39.80 2390992
20071022 39.39 40.48 39.39 40.37 1646556
20071023 40.48 41.38 40.48 41.19 1790593
20071024 41.19 41.31 40.32 41.31 1974628
20071025 41.56 42.56 41.20 42.51 3575202
20071026 42.64 43.46 42.64 43.13 4016446
20071029 43.04 44.32 43.04 44.14 4192713
20071030 43.93 44.01 42.76 42.82 2744890
20071031 42.53 42.53 41.48 42.08 4163318
20071101 41.71 42.32 40.19 41.82 3381928
20071102 43.25 43.25 41.44 43.09 2547732
20071105 42.91 43.53 42.51 43.04 1744820
20071106 43.10 43.86 42.56 43.69 2433195
20071107 42.57 43.26 41.54 42.04 4093924
20071108 41.97 42.15 40.35 41.14 3652679
20071109 41.91 41.91 39.94 40.24 11337762
20071112 40.17 41.02 39.53 40.13 5297976
20071113 40.44 41.24 40.39 40.64 8004967
20071114 40.91 41.64 40.53 41.37 5134832
20071115 41.43 42.38 40.77 42.15 6698451
20071116 42.24 43.44 42.21 42.86 69219288
20071119 42.84 43.26 42.41 42.73 6972982
20071120 42.39 43.22 41.29 41.94 9681548
20071121 41.51 41.94 41.06 41.53 4544617
20071123 41.72 42.39 41.66 42.04 1266937
20071126 42.12 42.84 41.69 41.77 3276105
20071127 41.91 42.18 41.39 41.87 4642041
20071128 42.10 42.95 41.97 42.51 4975887
20071129 42.29 43.65 42.15 43.38 6095008
20071130 43.77 44.01 42.91 43.38 2749404
20071203 43.07 43.45 42.63 42.79 3624229
20071204 42.28 42.28 40.35 40.44 6368384
20071205 40.11 41.24 39.78 40.80 4467559
20071206 40.78 41.04 39.74 40.15 4608341
20071207 40.15 41.05 39.77 40.65 6597562
20071210 40.84 41.42 40.84 41.17 2206746
20071211 41.29 41.41 40.35 40.41 2942468
20071212 41.24 41.24 39.30 39.91 4551545
20071213 39.67 39.84 38.43 39.00 4699677
20071214 38.83 39.10 38.28 38.91 4889591
20071217 38.66 39.15 38.18 38.24 4370240
20071218 38.63 39.39 38.18 39.05 4256543
20071219 39.30 39.92 39.01 39.59 2754548
20071220 39.93 39.94 39.03 39.60 2009588
20071221 39.99 40.49 39.63 40.18 3385077
20071224 40.08 40.64 40.08 40.50 655935
20071226 40.70 41.18 40.34 40.85 1403625
20071227 41.03 41.12 40.10 40.37 1644456
20071228 40.84 40.84 40.05 40.41 1053926
20071231 40.24 40.69 39.97 40.58 1648551
20080102 40.47 40.69 39.10 39.28 3301616
20080103 39.15 39.29 38.06 38.54 4861351
20080104 38.10 38.30 37.24 37.51 4989745
20080107 37.56 37.86 36.22 37.29 3634832
20080108 37.56 38.07 36.10 36.20 3440298
20080109 36.24 36.67 35.55 36.67 3976553
20080110 36.36 37.79 36.28 37.46 3220884
20080111 37.47 38.21 36.81 37.18 3788738
20080114 37.54 38.17 37.25 38.07 3297521
20080115 37.67 38.29 36.86 37.21 4723718
20080116 36.92 37.54 36.46 36.54 4563933
20080117 36.72 37.29 36.24 36.53 11021028
20080118 36.83 36.90 33.11 34.90 12903901
20080122 33.15 34.43 30.58 34.21 7739779
20080123 33.15 34.26 30.87 34.22 13538629
20080124 34.21 36.42 34.15 36.20 6249438
20080125 36.47 36.68 34.39 34.46 5715284
20080128 34.59 35.23 34.29 35.17 4080066
20080129 35.35 37.43 35.31 36.97 5700481
20080130 36.89 37.63 35.72 35.90 5710350
20080131 35.42 36.05 34.79 35.65 7768125
20080201 35.62 36.94 35.13 36.82 4116915
20080204 36.82 37.01 36.38 36.73 4073032
20080205 36.28 36.73 35.20 35.20 4075447
20080206 35.77 37.03 35.74 35.95 5982991
20080207 35.52 35.94 34.61 35.35 4352392
20080208 35.10 36.38 35.07 35.82 2884098
20080211 36.11 36.98 35.68 36.84 3979807
20080212 37.01 37.79 36.73 37.44 3600713
20080213 38.05 38.19 36.82 37.92 2831921
20080214 37.73 37.90 36.81 37.00 2801266
20080215 36.79 37.17 36.40 37.09 1981242
20080219 37.60 37.82 37.08 37.28 3285658
20080220 36.96 37.89 36.78 37.61 3381718
20080221 37.66 37.86 36.96 37.08 2315299
20080222 37.30 38.27 36.67 37.91 4943973
20080225 38.39 38.66 37.52 38.24 3308755
20080226 38.00 39.59 37.63 39.15 3969099
20080227 38.83 39.25 38.23 38.45 2566839
20080228 38.39 39.04 38.22 38.65 2881053
20080229 38.30 38.32 36.27 36.62 6043881
20080303 36.59 36.66 35.92 36.25 3696562
20080304 35.87 36.10 35.13 35.85 5086015
20080305 35.85 36.66 35.71 36.22 4223158
20080306 36.18 36.20 35.38 35.42 2611351
20080307 35.06 35.79 34.44 35.04 3197262
20080310 34.98 34.98 33.77 33.81 3412478
20080311 34.51 35.15 33.80 35.09 4091299
20080312 35.23 35.38 34.55 34.63 2430360
20080313 34.22 36.05 33.89 35.54 5084755
20080314 35.65 35.86 34.79 35.62 5388681
20080317 34.92 36.14 34.80 35.91 6560503
20080318 36.59 37.45 35.91 37.35 6198836
20080319 37.60 38.11 37.09 37.12 5341964
20080320 37.17 37.73 36.76 37.29 4753953
20080324 37.29 38.77 37.15 38.16 4414857
20080325 38.10 38.28 37.44 38.08 3669057
20080326 37.81 39.10 37.68 38.62 3300776
20080327 38.45 39.34 38.32 38.57 3211855
20080328 38.57 38.72 36.84 37.09 4414332
20080331 37.32 37.55 36.50 37.35 4251609
20080401 37.61 38.31 37.18 38.06 3514837
20080402 38.35 38.93 38.14 38.42 3330171
20080403 38.28 39.63 38.06 39.06 3894981
20080404 39.05 39.16 38.55 38.73 2392357
20080407 38.81 39.05 37.82 38.13 4101902
20080408 37.94 38.63 37.83 38.61 3409223
20080409 38.45 38.78 37.41 37.75 2698068
20080410 38.09 38.09 37.11 37.61 3279464
20080411 37.23 37.52 36.90 37.09 3776980
20080414 36.94 37.73 36.77 37.15 2152260
20080415 37.32 37.52 36.70 37.02 2709616
20080416 37.45 38.17 37.26 38.11 3358097
20080417 38.06 38.48 37.61 37.96 1975888
20080418 38.40 39.48 38.40 39.04 5296926
20080421 38.90 39.86 38.76 39.76 2293987
20080422 39.77 39.77 38.91 39.25 2528100
20080423 39.54 40.92 39.46 40.66 5110266
20080424 40.97 41.73 40.04 41.41 5451881
20080425 41.36 41.61 40.48 41.51 3779709
20080428 41.38 41.84 41.01 41.34 4699257
20080429 41.24 41.31 40.69 41.03 3495520
20080430 41.04 42.01 41.04 41.36 4081221
20080501 41.38 42.57 41.09 41.59 5016201
20080502 41.81 42.83 41.71 42.16 6171121
20080505 41.94 41.94 40.81 41.20 3885427
20080506 40.90 41.97 40.86 41.89 3132383
20080507 42.19 43.48 41.56 41.88 8650613
20080508 42.30 42.32 41.59 41.90 2486736
20080509 41.28 41.84 41.23 41.64 1968434
20080512 41.50 42.41 41.50 42.39 3249019
20080513 42.51 42.81 42.18 42.68 3167342
20080514 42.79 43.51 42.68 43.23 3301616
20080515 43.06 43.55 42.71 43.45 2521486
20080516 43.55 43.67 42.94 43.42 2393721
20080519 43.52 43.91 43.10 43.39 3265711
20080520 43.04 43.31 42.47 42.83 2655444
20080521 42.85 43.05 41.40 41.66 3845534
20080522 41.66 42.11 41.43 41.65 2983727
20080523 41.39 41.62 41.16 41.44 1599209
20080527 41.50 42.36 41.44 42.22 2458601
20080528 42.30 42.84 42.15 42.74 2443588
20080529 42.77 43.38 42.70 43.04 2262177
20080530 43.42 43.82 43.20 43.55 3127764
20080602 43.77 43.77 42.57 42.75 4216754
20080603 43.05 43.26 41.98 42.50 3692678
20080604 41.41 42.44 40.92 41.43 4850852
20080605 41.65 41.98 40.44 41.97 3994190
20080606 41.13 41.13 39.76 39.83 6929939
20080609 39.83 40.90 39.68 40.76 4708285
20080610 40.24 42.17 40.10 41.24 6228547
20080611 40.94 41.35 40.08 40.23 3645646
20080612 40.39 41.13 40.06 40.35 3384657
20080613 40.39 41.34 40.35 41.15 7028938
20080616 40.73 42.19 40.53 41.98 3542132
20080617 42.09 42.71 41.99 42.40 2773550
20080618 42.13 42.31 41.66 41.97 2293042
20080619 42.03 42.39 41.68 42.15 2857327
20080620 41.75 42.04 40.93 41.24 3495415
20080623 41.42 41.49 39.79 40.03 5819952
20080624 40.01 40.34 39.19 39.98 3939388
20080625 39.99 41.34 39.99 40.64 3966894
20080626 40.13 40.28 39.35 39.54 4220429
20080627 39.72 40.00 39.02 39.52 4824817
20080630 39.51 40.56 39.31 40.24 5033208
20080701 39.63 39.76 37.72 38.65 10741668
20080702 38.87 39.12 37.43 37.49 5954960
20080703 38.46 39.45 37.65 37.91 5522850
20080707 38.00 38.86 37.76 38.14 6068237
20080708 38.10 38.82 38.01 38.55 5142706
20080709 38.48 39.61 37.96 38.03 4321107
20080710 38.24 39.47 37.90 39.27 5930394
20080711 38.67 38.92 37.75 38.15 7056024
20080714 38.53 38.81 37.78 37.98 3593889
20080715 37.62 38.76 37.15 38.12 5537862
20080716 38.23 38.33 37.69 38.27 4204996
20080717 38.55 38.85 37.26 37.85 4663143
20080718 37.89 38.10 37.28 37.86 5730191
20080721 38.03 38.35 37.55 37.69 2970919
20080722 37.56 37.58 36.37 37.39 5045701
20080723 37.63 39.30 37.51 38.71 5573976
20080724 38.76 39.04 37.88 37.98 3315159
20080725 38.26 39.76 38.26 39.43 4783663
20080728 39.36 39.51 38.68 38.90 3092279
20080729 39.14 39.54 38.83 39.38 2697858
20080730 40.14 41.10 38.78 40.77 7780933
20080731 40.72 41.03 39.67 39.91 5563163
20080801 39.79 40.24 38.92 39.65 4545561
20080804 39.63 40.06 38.73 39.13 3545387
20080805 39.24 39.35 38.79 39.30 4020016
20080806 39.23 40.53 39.09 40.26 4967384
20080807 40.03 40.24 39.04 39.12 3340774
20080808 39.15 40.43 39.15 40.35 2719799
20080811 40.39 41.37 40.10 40.98 3809944
20080812 40.94 41.27 40.63 40.73 2391307
20080813 40.68 40.98 40.04 40.37 1682565
20080814 40.38 40.80 40.01 40.52 1696213
20080815 40.61 40.78 40.14 40.28 3275790
20080818 40.24 40.52 39.21 39.37 3616880
20080819 38.99 39.09 37.97 38.05 4767916
20080820 38.40 38.82 37.74 37.87 3619820
20080821 37.70 38.63 37.47 38.43 2654814
20080822 38.64 39.33 38.58 38.97 2163808
20080825 38.68 38.98 38.10 38.18 1707971
20080826 38.09 38.79 38.09 38.58 1856312
20080827 38.58 39.38 38.56 39.19 2411988
20080828 39.38 40.08 39.26 39.94 2015992
20080829 39.85 39.94 39.33 39.37 2301126
20080902 40.13 40.18 39.00 39.21 3147920
20080903 39.31 39.46 37.90 38.29 5317188
20080904 37.96 38.11 36.77 36.84 5018091
20080905 36.68 37.08 35.82 36.93 6149179
20080908 38.28 38.28 36.77 38.06 5606206
20080909 37.81 38.81 36.39 36.79 6831990
20080910 37.07 37.23 36.37 36.50 5409678
20080911 36.29 37.03 35.63 36.94 3955136
20080912 36.76 37.66 36.22 37.47 2954856
20080915 36.71 37.23 35.43 35.71 4283838
20080916 35.36 36.66 34.62 36.36 6992824
20080917 36.35 36.36 33.61 33.73 6107816
20080918 34.24 37.91 30.38 37.04 11594026
20080919 38.10 41.32 34.51 37.83 8879686
20080922 37.82 37.82 35.34 35.52 2916328
20080923 35.68 35.74 33.67 33.86 5741530
20080924 34.04 34.41 33.24 33.71 3587695
20080925 33.68 36.57 33.68 36.29 6698451
20080926 35.61 36.43 34.79 36.38 6127238
20080929 35.62 35.81 31.30 32.58 11440226
20080930 33.39 34.85 32.72 34.26 9438302
20081001 34.26 35.51 33.40 34.13 6917551
20081002 33.91 34.33 31.61 31.97 6091439
20081003 32.52 34.46 32.41 32.99 9393159
20081006 32.17 32.53 29.53 31.79 8890499
20081007 32.28 33.82 29.89 29.97 6577091
20081008 29.21 32.41 27.94 31.58 10106100
20081009 32.21 34.22 29.09 29.35 6843328
20081010 28.04 30.08 25.78 28.19 10298429
20081013 30.75 32.44 29.16 32.36 9091647
20081014 33.72 34.11 30.48 31.41 8697225
20081015 30.77 31.91 28.01 28.59 7517740
20081016 28.64 30.98 27.77 30.60 9810257
20081017 29.72 33.14 29.32 32.21 9941801
20081020 32.61 33.08 30.89 31.50 7281423
20081021 31.48 31.94 29.49 29.67 5422591
20081022 29.40 29.53 26.98 27.87 6328491
20081023 28.10 28.43 24.87 26.43 7997093
20081024 23.67 26.79 21.28 25.84 8064072
20081027 25.55 26.83 24.80 25.55 5477917
20081028 26.36 28.96 25.86 28.91 6977601
20081029 28.72 30.23 27.68 27.70 7829225
20081030 29.02 29.57 28.06 28.60 6413002
20081031 28.95 31.39 28.52 30.78 8403378
20081103 31.41 31.77 30.75 31.06 4554800
20081104 31.66 33.01 30.22 30.88 5601797
20081105 30.86 31.27 29.49 29.55 4290662
20081106 29.55 29.82 27.80 28.56 4598998
20081107 28.73 29.81 28.02 29.12 4131403
20081110 29.66 29.80 27.54 28.17 3936764
20081111 27.96 28.13 26.40 26.73 4117650
20081112 25.99 26.72 24.64 24.93 6128183
20081113 24.90 25.95 23.41 25.93 8033732
20081114 25.42 26.76 25.12 25.38 5854177
20081117 24.98 25.13 23.18 23.58 6122514
20081118 23.34 23.79 21.65 22.92 6531738
20081119 22.79 23.08 20.49 20.56 6402924
20081120 20.25 21.06 18.95 19.18 8764730
20081121 19.64 20.05 18.43 19.93 7028098
20081124 20.39 24.56 20.32 23.96 8353931
20081125 24.91 26.43 22.79 23.90 7951215
20081126 23.62 26.43 22.97 25.89 7409712
20081128 25.87 26.02 25.03 25.95 2127169
20081201 25.33 25.33 23.77 24.22 4400895
20081202 24.72 26.30 24.21 25.89 4565928
20081203 25.09 26.64 24.54 26.51 4509447
20081204 26.12 27.58 26.02 26.57 4421471
20081205 26.03 28.35 25.23 28.21 4165312
20081208 28.58 28.81 27.46 27.73 5108166
20081209 27.26 27.74 25.20 26.09 8061763
20081210 26.23 27.60 26.18 26.55 3681865
20081211 26.34 27.40 25.53 26.17 6077686
20081212 25.41 26.25 25.25 25.55 4697472
20081215 25.65 26.08 24.52 25.08 3723438
20081216 25.31 27.05 25.08 26.93 4965914
20081217 26.39 27.94 26.24 27.32 3578771
20081218 26.91 27.73 26.14 27.03 5105962
20081219 27.19 28.40 27.19 28.05 5689668
20081222 28.07 28.22 25.84 26.37 4036288
20081223 26.96 27.30 26.04 26.48 2984252
20081224 26.77 26.92 25.90 26.44 936450
20081226 26.59 27.00 26.48 26.94 1339795
20081229 26.65 26.74 25.76 26.15 1891902
20081230 26.35 27.29 26.07 26.91 2962415
20081231 26.86 28.36 26.80 27.93 3260567
20090102 28.54 28.90 27.05 28.76 2950027
20090105 28.51 29.18 28.21 28.64 5213884
20090106 28.90 29.39 27.95 28.80 4644561
20090107 28.30 28.39 27.16 27.68 4445617
20090108 27.58 27.66 26.64 27.50 5151839
20090109 27.58 28.07 26.67 27.04 4007313
20090112 26.96 27.17 26.20 26.69 3032229
20090113 26.62 27.30 26.26 27.12 4989325
20090114 26.57 27.18 26.09 26.74 5800320
20090115 27.17 27.62 26.04 27.30 6730471
20090116 28.10 28.19 27.08 27.69 4505143
20090120 27.48 27.58 26.59 26.62 4751853
20090121 26.74 28.20 26.60 28.16 3903799
20090122 27.50 28.82 27.50 28.37 3546856
20090123 27.59 28.82 27.32 28.69 2904884
20090126 28.77 29.64 28.18 28.58 5928925
20090127 28.96 29.15 27.95 28.81 3533209
20090128 29.49 30.57 28.95 30.48 5190368
20090129 29.79 30.40 29.56 29.74 2937954
20090130 29.78 30.15 28.40 28.90 4691173
20090202 28.54 29.07 28.01 28.81 3423816
20090203 28.83 29.37 28.66 29.15 3838920
20090204 29.29 29.82 28.55 28.80 2083496
20090205 28.38 29.40 27.73 29.19 4728022
20090206 28.97 29.76 28.42 28.77 5712554
20090209 28.49 28.74 27.96 28.61 2929765
20090210 28.40 28.91 27.37 27.54 4038703
20090211 27.60 27.97 27.03 27.55 2219869
20090212 27.05 27.50 26.63 27.49 4027784
20090213 27.52 28.10 27.36 27.48 2508258
20090217 26.65 26.79 25.79 25.94 4022010
20090218 26.08 26.25 25.02 25.65 4885287
20090219 25.31 26.21 24.91 25.00 4649285
20090220 24.58 25.74 24.32 25.34 4930955
20090223 25.85 25.85 24.36 24.47 5070687
20090224 24.53 26.08 24.24 25.96 5482536
20090225 25.77 26.19 24.84 25.55 6382977
20090226 26.47 28.76 26.19 27.43 9546539
20090227 27.16 28.27 26.58 27.74 6448696
20090302 27.22 27.86 26.31 26.54 5052630
20090303 26.93 26.93 25.58 26.05 5813863
20090304 26.56 27.30 26.14 26.87 6766795
20090305 26.04 26.53 25.82 26.05 5304800
20090306 26.29 26.67 25.34 25.99 4441418
20090309 25.48 26.38 25.33 25.59 3132488
20090310 26.18 27.13 25.73 27.04 6114115
20090311 27.21 28.21 26.71 27.91 4553435
20090312 27.28 28.58 26.59 28.44 6270960
20090313 28.48 28.54 27.11 27.85 3992300
20090316 28.07 28.51 27.59 27.66 3932984
20090317 28.10 28.77 27.66 28.77 3606592
20090318 28.70 29.73 28.48 29.53 5309944
20090319 29.96 29.98 29.05 29.37 4026524
20090320 29.49 30.17 29.04 29.15 5048956
20090323 29.88 30.61 29.34 30.60 3854562
20090324 30.24 30.99 30.22 30.50 3995449
20090325 30.81 30.91 29.50 30.40 4177595
20090326 30.75 30.82 30.00 30.21 4798256
20090327 29.83 30.73 29.83 30.49 3610161
20090330 29.85 30.00 28.77 29.02 3724173
20090331 29.36 29.53 28.90 28.99 3734356
20090401 28.80 30.22 28.34 30.04 5969763
20090402 30.97 32.29 30.37 31.57 7207725
20090403 31.91 32.88 31.67 32.76 4299376
20090406 31.76 32.34 30.06 31.14 5684209
20090407 30.66 30.76 30.17 30.27 3293847
20090408 30.30 30.90 30.04 30.36 2764417
20090409 31.17 31.95 30.59 31.26 3344974
20090413 31.04 31.33 30.20 30.69 2734182
20090414 30.31 30.70 28.67 29.44 5817537
20090415 29.36 30.95 29.00 30.91 5163807
20090416 30.89 31.80 30.68 31.59 3603652
20090417 31.68 31.85 31.07 31.34 3097109
20090420 30.86 31.07 30.01 30.05 2368630
20090421 29.81 30.80 29.69 30.70 3155584
20090422 30.47 31.16 30.19 30.49 2535029
20090423 30.48 30.66 29.74 30.47 3114011
20090424 30.80 31.45 30.48 31.23 4109461
20090427 30.78 31.67 30.50 31.37 3241880
20090428 31.24 31.45 30.43 31.00 3286393
20090429 32.21 32.21 30.96 31.71 3398200
20090430 31.92 32.37 29.85 30.25 6934138
20090501 30.16 30.69 29.17 29.35 4632173
20090504 29.35 29.60 28.11 28.42 7947646
20090505 28.37 29.64 27.77 29.56 8687777
20090506 29.83 30.05 28.80 29.63 7690332
20090507 29.97 29.97 28.10 28.59 7395434
20090508 28.79 29.22 27.76 28.08 4766866
20090511 27.74 28.47 27.49 28.19 3329961
20090512 28.27 28.57 27.10 27.58 4490865
20090513 27.19 27.38 26.64 26.73 5054415
20090514 26.79 27.69 26.67 27.52 5445477
20090515 27.65 27.65 26.60 26.87 5353407
20090518 27.64 28.86 27.57 28.84 5410308
20090519 29.05 29.08 28.57 28.70 3088185
20090520 29.00 29.40 28.46 28.56 3181095
20090521 28.25 28.47 27.52 28.00 2644316
20090522 27.99 28.46 27.65 28.14 2432040
20090526 27.87 29.45 27.64 29.03 3661078
20090527 29.25 30.01 28.77 29.18 3455101
20090528 29.22 30.00 28.98 29.70 3289753
20090529 29.71 30.40 29.60 30.36 3296787
20090601 30.87 30.96 30.28 30.68 3325762
20090602 30.53 30.95 30.04 30.53 3667587
20090603 30.42 30.42 29.31 29.56 3300146
20090604 29.66 29.92 29.02 29.39 4867335
20090605 29.75 29.98 28.80 29.04 4542202
20090608 28.64 28.67 27.96 28.30 6349802
20090609 28.48 29.52 28.11 29.20 4159223
20090610 29.61 29.72 28.46 28.76 5542377
20090611 28.72 29.29 28.50 28.80 3068238
20090612 28.71 28.99 28.48 28.99 3037373
20090615 28.82 28.82 28.10 28.46 3071178
20090616 28.57 28.72 27.95 28.05 2985301
20090617 28.11 28.30 27.82 27.89 3382768
20090618 27.89 28.31 27.72 28.19 3307180
20090619 28.35 28.62 28.18 28.24 3348753
20090622 28.08 28.18 27.64 27.82 4520680
20090623 27.94 28.52 27.82 28.41 3835245
20090624 29.16 30.47 29.13 30.14 6127868
20090625 30.13 30.69 29.77 30.54 3840494
20090626 30.32 30.70 30.13 30.36 4584510
20090629 30.51 30.92 30.14 30.69 2565264
20090630 30.69 30.83 29.83 30.03 3445653
20090701 30.18 30.41 29.96 30.15 2604737
20090702 29.73 29.73 29.17 29.51 3730997
20090706 29.34 29.34 28.81 29.21 3056270
20090707 29.16 29.41 28.47 28.67 3830836
20090708 28.74 29.08 28.54 28.83 3698452
20090709 29.03 29.66 28.60 29.45 3826217
20090710 29.40 29.65 28.92 29.32 3546017
20090713 29.52 30.16 29.14 30.13 4315018
20090714 30.07 30.39 29.74 30.32 2432040
20090715 30.60 31.18 30.47 31.17 4166467
20090716 31.05 31.34 30.84 31.06 3702127
20090717 31.21 31.22 30.25 30.69 3277050
20090720 30.84 31.15 30.75 30.92 4093294
20090721 31.05 31.43 30.27 30.80 3597668
20090722 30.80 31.40 30.60 31.16 2784784
20090723 31.15 32.27 30.96 32.17 2854177
20090724 31.75 32.18 31.61 31.89 2975538
20090727 31.83 32.27 31.56 31.85 3003359
20090728 31.59 32.34 31.46 31.94 2946878
20090729 31.41 31.74 30.61 31.71 4445407
20090730 32.14 33.00 32.05 32.74 3694673
20090731 32.59 32.99 32.42 32.47 3330906
20090803 32.81 33.24 32.39 33.24 2604947
20090804 33.00 33.19 32.54 32.78 3281879
20090805 32.79 32.96 31.75 31.93 3199152
20090806 31.96 32.22 31.14 31.22 4184314
20090807 31.64 31.64 30.27 30.74 6630212
20090810 30.77 30.98 30.63 30.83 3255003
20090811 30.71 30.94 30.54 30.73 2124754
20090812 30.59 31.19 30.59 30.73 2802106
20090813 30.66 31.37 30.58 30.98 3988101
20090814 30.85 30.92 30.39 30.60 2307110
20090817 30.20 30.59 30.01 30.21 3092174
20090818 30.32 30.94 30.08 30.91 3133538
20090819 30.50 30.93 30.39 30.82 2673291
20090820 30.77 31.48 30.73 31.46 2036673
20090821 31.61 31.88 31.29 31.55 3309279
20090824 31.61 31.67 31.14 31.23 2276140
20090825 31.45 31.62 30.94 30.98 2455346
20090826 30.94 31.13 30.60 30.91 4400160
20090827 31.05 31.07 30.48 30.71 3187079
20090828 31.05 31.05 30.41 30.59 2295667
20090831 30.33 30.60 30.01 30.15 3842699
20090901 30.16 30.38 29.55 29.61 3767741
20090902 29.57 29.83 29.39 29.51 1820303
20090903 29.72 30.51 29.63 30.47 4326776
20090904 30.51 31.96 30.51 31.80 4737891
20090908 32.09 32.69 31.90 32.65 5508362
20090909 32.61 32.78 32.28 32.64 3932670
20090910 32.68 33.30 32.52 33.30 3909783
20090911 33.51 33.96 33.27 33.75 4685399
20090914 32.87 33.60 32.41 33.15 7731905
20090915 33.21 33.90 32.89 33.77 4303575
20090916 34.49 34.55 33.50 34.08 5380388
20090917 34.01 34.95 33.98 34.95 5433404
20090918 35.19 35.92 35.00 35.84 8524843
20090921 35.54 35.81 35.22 35.60 3918392
20090922 35.88 35.91 35.48 35.55 2770191
20090923 35.77 35.87 35.15 35.43 3191173
20090924 35.56 35.78 34.59 34.67 4838989
20090925 34.46 34.89 34.18 34.66 4226518
20090928 34.83 35.22 34.67 35.10 2323278
20090929 35.11 35.20 34.57 34.66 2988346
20090930 34.94 35.08 34.22 34.67 4744400
20091001 33.86 34.24 33.56 33.70 5275509
20091002 33.42 34.42 33.37 33.96 4134132
20091005 34.08 34.76 33.98 34.71 3039893
20091006 34.77 35.60 34.73 35.48 5689563
20091007 35.47 35.47 34.96 35.16 2386477
20091008 35.29 35.50 34.67 34.87 3809314
20091009 34.71 35.03 34.68 34.94 2325482
20091012 34.99 35.96 34.99 35.94 3940543
20091013 35.85 35.96 35.35 35.41 3640291
20091014 35.86 36.34 35.56 36.31 5294616
20091015 36.20 38.29 36.20 38.14 10101165
20091016 37.99 37.99 37.44 37.58 3343924
20091019 38.04 38.41 37.58 38.18 2686099
20091020 38.52 38.62 37.10 37.75 4729387
20091021 37.69 38.53 37.04 37.10 3733202
20091022 37.11 37.54 36.84 37.21 2660169
20091023 37.53 37.62 36.51 36.63 2235092
20091026 36.62 37.43 36.18 36.32 2468154
20091027 36.22 36.67 35.96 35.97 2295457
20091028 35.82 35.99 35.13 35.51 4682249
20091029 35.75 36.49 35.70 36.42 3140991
20091030 36.33 36.42 35.04 35.07 3093854
20091102 35.36 35.93 34.82 35.37 3859286
20091103 35.00 36.68 34.43 36.60 4465459
20091104 36.43 37.39 35.89 36.53 3663388
20091105 36.91 37.37 36.63 36.86 2042133
20091106 36.86 37.02 36.58 36.92 2181340
20091109 37.25 37.92 37.25 37.83 2442433
20091110 37.66 38.14 37.52 37.78 1957516
20091111 37.99 38.20 37.50 38.09 3241880
20091112 38.20 38.20 37.39 37.55 2192993
20091113 37.51 38.03 37.29 37.88 1507453
20091116 38.03 38.62 37.83 38.60 2279500
20091117 38.43 39.27 38.21 39.19 2306060
20091118 39.24 39.34 38.78 39.00 2068798
20091119 38.81 38.82 38.01 38.50 2701112
20091120 38.21 38.85 37.87 38.71 2895751
20091123 39.25 39.80 38.66 38.86 2832866
20091124 38.82 39.03 38.50 38.87 2650720
20091125 38.95 39.34 38.77 39.29 3324922
20091127 38.28 39.29 38.15 38.94 1096864
20091130 39.02 39.03 38.51 38.98 2236037
20091201 39.16 39.87 38.98 39.69 2402540
20091202 39.58 40.41 39.40 39.57 2448942
20091203 39.73 39.91 39.03 39.04 2481697
20091204 39.63 40.13 38.82 39.05 3661498
20091207 39.18 39.18 38.28 38.41 4056025
20091208 38.16 38.23 37.21 37.31 5610931
20091209 37.41 37.54 37.08 37.50 3705906
20091210 37.69 38.63 37.69 38.20 3164508
20091211 38.43 38.43 38.03 38.14 1854423
20091214 38.56 39.04 38.37 38.88 2464270
20091215 38.67 39.40 38.59 39.01 2542587
20091216 39.27 39.86 39.24 39.61 3030129
20091217 39.53 40.07 39.34 39.68 2724943
20091218 39.80 40.16 39.66 40.12 3901385
20091221 40.74 40.96 40.42 40.64 2069323
20091222 40.82 41.00 40.49 41.00 1728233
20091223 41.23 41.35 40.49 40.90 1802876
20091224 41.13 41.48 41.03 41.36 835351
20091228 41.52 41.64 41.32 41.41 3342244
20091229 41.65 41.65 41.09 41.13 2014207
20091230 41.05 41.34 40.84 41.25 1347459
20091231 41.29 41.76 41.05 41.16 2229213
20100104 41.43 41.81 41.23 41.40 2887562
20100105 41.44 42.15 41.34 42.08 2704157
20100106 42.14 42.44 41.69 42.30 3375524
20100107 42.32 42.45 41.92 42.19 2745310
20100108 42.27 42.45 41.92 42.27 2031004
20100111 42.74 42.77 41.59 41.89 3439249
20100112 41.67 41.85 40.97 41.38 3121780
20100113 41.54 42.36 41.54 42.25 2939424
20100114 42.24 42.54 41.95 42.49 4606242
20100115 42.38 42.86 41.72 41.91 3286288
20100119 41.97 42.27 41.69 42.09 2095149
20100120 41.93 42.32 41.70 42.23 3205136
20100121 42.31 42.39 41.70 41.89 3465494
20100122 41.75 42.47 40.07 40.18 4221478
20100125 40.54 41.44 40.54 41.15 4049306
20100126 41.12 41.12 40.15 40.52 3916712
20100127 40.56 40.78 39.83 40.64 3763017
20100128 40.71 41.25 39.88 40.31 3925951
20100129 40.38 40.78 40.24 40.44 3944323
20100201 40.91 41.10 40.27 41.04 2846934
20100202 41.03 41.04 40.27 40.99 2478443
20100203 40.91 41.31 40.64 40.76 3199572
20100204 40.61 40.61 39.05 39.07 3944743
20100205 39.02 39.11 37.59 38.20 8318656
20100208 38.13 39.23 38.10 38.74 5189528
20100209 39.32 39.65 38.89 39.48 4326671
20100210 39.53 39.93 39.29 39.62 3171017
20100211 39.63 40.73 39.30 40.50 3107397
20100212 40.25 40.84 40.03 40.60 2895751
20100216 40.88 41.35 40.88 41.30 2980892
20100217 41.44 41.73 41.25 41.64 2359917
20100218 41.55 41.75 41.15 41.33 3070443
20100219 41.20 42.18 41.06 41.84 3217944
20100222 41.99 41.99 41.29 41.70 2661428
20100223 41.64 41.64 40.46 40.78 4784503
20100224 40.84 41.05 39.67 40.60 6300880
20100225 40.33 40.88 39.82 40.77 4541152
20100226 40.78 40.92 40.17 40.64 4230927
20100301 40.75 41.25 40.74 40.89 2788983
20100302 41.03 41.24 40.67 40.75 3990830
20100303 40.78 41.37 40.55 40.94 2831606
20100304 41.07 41.10 40.51 40.92 2715810
20100305 41.12 41.48 41.01 41.35 2091895
20100308 41.20 41.39 40.37 40.44 4705346
20100309 40.22 41.22 40.13 40.85 4947332
20100310 40.83 41.20 40.71 41.06 2202652
20100311 40.96 41.44 40.77 41.44 2424166
20100312 41.47 41.72 41.27 41.32 3716509
20100315 41.07 41.50 40.89 41.28 2885252
20100316 41.25 42.33 41.24 42.16 4584195
20100317 42.17 42.19 41.87 42.15 3300146
20100318 42.15 42.39 41.66 41.92 3371744
20100319 42.19 42.31 41.90 42.19 3452267
20100322 41.88 42.35 41.73 42.15 3031179
20100323 42.20 42.56 42.10 42.45 2863941
20100324 42.44 42.72 41.86 42.36 3381193
20100325 42.44 42.50 40.32 40.44 12137524
20100326 40.55 40.78 39.40 39.67 8778797
20100329 39.90 40.96 39.90 40.74 5419336
20100330 40.54 40.84 40.48 40.75 6304134
20100331 40.58 41.08 40.40 40.59 3307810
20100401 40.87 41.24 40.36 40.67 3776140
20100405 40.74 41.38 40.66 41.26 2710560
20100406 41.14 41.14 40.73 40.78 3305500
20100407 40.64 40.64 39.63 39.84 6612890
20100408 40.05 40.07 39.55 40.03 5256612
20100409 40.07 40.75 40.03 40.60 4497374
20100412 40.72 40.94 40.20 40.34 3191593
20100413 40.24 40.28 39.64 40.15 4429240
20100414 40.11 40.27 39.63 40.11 4850328
20100415 40.00 40.23 39.65 40.03 5032368
20100416 39.92 40.19 39.24 39.98 9440926
20100419 39.86 40.08 39.25 39.57 4695267
20100420 39.85 40.31 39.69 40.18 2748669
20100421 40.36 40.36 39.82 40.03 3097528
20100422 39.65 40.22 39.47 40.17 2171262
20100423 40.15 40.40 39.77 40.36 2877694
20100426 40.37 40.47 39.80 39.87 2602533
20100427 39.67 39.77 39.14 39.19 3090600
20100428 39.35 39.50 38.63 38.85 4245415
20100429 39.00 39.43 38.86 39.10 4362051
20100430 39.23 39.86 38.87 38.87 3961120
20100503 39.26 39.57 38.99 39.32 3262562
20100504 38.98 39.44 38.10 39.06 5250733
20100505 38.60 39.22 38.59 38.94 4473648
20100506 38.82 39.22 36.29 38.13 7768860
20100507 37.89 38.36 36.49 37.02 8855855
20100510 38.43 39.26 37.96 38.92 7766550
20100511 39.20 39.66 38.72 39.03 3700342
20100512 39.23 39.83 39.12 39.74 2331046
20100513 39.73 40.04 39.61 39.77 3058580
20100514 39.54 39.66 38.96 39.23 4123739
20100517 39.27 39.64 38.94 39.55 3763857
20100518 39.79 40.20 39.03 39.18 2579751
20100519 38.99 39.07 37.97 38.57 4231137
20100520 37.88 37.91 36.93 37.20 7585874
20100521 36.29 38.46 36.28 38.46 8754336
20100524 38.27 38.62 37.61 37.63 5300285
20100525 36.98 37.80 36.58 37.75 5293881
20100526 37.93 38.59 37.72 37.86 5361491
20100527 38.39 39.07 38.12 39.04 3259622
20100528 38.81 39.30 38.42 38.61 2462275
20100601 38.40 39.02 37.93 37.95 3114536
20100602 38.23 39.54 38.23 39.48 4456431
20100603 39.62 40.58 39.60 40.46 4070197
20100604 39.69 40.30 39.30 39.54 5342384
20100607 39.77 40.45 39.51 39.91 6005982
20100608 40.03 40.60 39.62 40.24 6761441
20100609 40.38 40.90 39.83 39.98 4080696
20100610 40.47 41.15 40.35 41.14 4311659
20100611 40.69 42.25 40.69 42.12 5325376
20100614 42.22 42.84 41.50 41.60 4983971
20100615 41.80 42.35 41.69 42.28 3288703
20100616 41.91 42.82 41.86 42.58 3156739
20100617 42.73 42.86 42.40 42.84 3284713
20100618 42.87 43.15 42.74 42.93 6757662
20100621 43.45 44.02 42.78 42.98 4249824
20100622 43.01 43.30 42.19 42.26 3804590
20100623 42.30 43.05 41.77 42.59 5157928
20100624 42.41 42.63 41.44 41.47 4509657
20100625 41.62 42.34 41.44 41.89 3592209
20100628 42.10 43.55 42.09 43.18 5002868
20100629 42.71 42.79 42.04 42.40 6728266
20100630 42.32 43.07 42.13 42.39 5336085
20100701 42.23 42.65 41.21 42.00 6557039
20100702 42.19 42.31 41.31 41.63 3538668
20100706 42.24 43.20 42.01 42.97 6046506
20100707 43.27 44.68 43.04 44.65 6246079
20100708 44.90 44.97 43.81 44.19 4433124
20100709 44.11 44.60 43.64 43.83 3703806
20100712 43.56 43.77 42.94 43.17 3787793
20100713 43.65 43.79 43.09 43.44 3578666
20100714 43.67 43.76 43.10 43.61 2902995
20100715 43.47 43.70 42.93 43.39 2450622
20100716 43.15 43.27 41.93 42.09 3793357
20100719 42.20 42.25 41.66 42.04 2144491
20100720 42.51 44.53 42.50 44.37 8566416
20100721 44.51 44.53 43.04 43.45 6013856
20100722 43.95 44.29 43.66 44.19 3036323
20100723 44.16 44.55 43.55 44.55 2902050
20100726 44.69 44.69 43.79 44.10 3844379
20100727 44.35 44.40 43.10 43.45 3517356
20100728 43.36 43.97 43.25 43.54 2507523
20100729 43.75 44.08 43.18 43.37 4515431
20100730 42.93 44.21 42.61 44.05 3638507
20100802 44.59 44.85 43.91 44.47 4685504
20100803 44.40 44.59 43.78 44.25 3157159
20100804 44.25 44.81 44.20 44.71 3989885
20100805 44.55 44.83 44.22 44.73 2641587
20100806 44.45 45.17 43.94 44.53 3317153
20100809 44.76 45.03 44.31 44.53 1907229
20100810 44.25 44.69 43.88 44.45 2553086
20100811 43.72 43.73 43.03 43.07 5347318
20100812 42.40 43.92 42.17 43.71 4866075
20100813 43.63 43.87 43.37 43.59 1878254
20100816 43.25 43.87 43.00 43.85 1816209
20100817 44.05 45.21 43.82 45.16 3852252
20100818 45.22 46.04 44.78 45.74 4461680
20100819 45.53 45.70 44.92 45.24 4005948
20100820 45.25 45.49 44.52 45.18 2763997
20100823 45.21 45.45 44.68 44.71 2070898
20100824 44.16 44.54 43.84 44.03 3653624
20100825 43.62 45.02 43.61 44.92 3202407
20100826 45.01 45.59 44.72 44.86 3209441
20100827 45.21 45.41 44.33 45.11 2495030
20100830 44.96 45.09 44.25 44.25 1970114
20100831 43.93 44.81 43.89 44.64 2730192
20100901 45.07 45.34 44.81 45.01 3691838
20100902 44.98 45.58 44.98 45.57 2412933
20100903 45.88 46.06 45.38 45.93 2974278
20100907 45.91 46.22 45.46 46.07 2684945
20100908 46.11 47.26 45.97 47.02 4598473
20100909 47.53 47.58 46.40 46.76 2285904
20100910 46.78 46.94 46.34 46.74 1997095
20100913 47.02 47.20 46.66 46.67 2775545
20100914 46.56 46.88 46.34 46.42 3107082
20100915 46.36 46.85 46.08 46.56 2584476
20100916 46.52 46.72 46.06 46.06 2275090
20100917 46.42 46.95 46.31 46.93 4884552
20100920 47.15 47.80 46.97 47.69 3042832
20100921 47.72 48.60 47.56 48.08 3139942
20100922 48.11 48.46 47.85 48.10 3530269
20100923 47.66 48.44 47.47 48.18 3332586
20100924 48.69 49.30 48.43 49.24 2589410
20100927 49.18 49.62 48.78 49.36 3495100
20100928 49.39 49.74 48.78 49.64 2602848
20100929 49.35 49.72 49.10 49.33 4006578
20100930 49.63 49.84 48.81 48.83 3815193
20101001 49.01 49.27 48.72 49.17 3151805
20101004 49.14 49.38 48.45 48.64 3076322
20101005 48.99 49.86 48.95 49.42 2648515
20101006 49.47 49.58 47.92 48.34 3869155
20101007 48.61 49.18 47.92 48.02 3970883
20101008 48.13 48.16 47.75 47.98 2269526
20101011 47.97 48.06 47.49 47.64 2157614
20101012 47.44 48.44 47.04 48.22 4082481
20101013 48.50 48.74 48.25 48.35 4507348
20101014 48.32 49.12 48.32 48.94 3712310
20101015 49.33 49.41 47.99 48.40 3504758
20101018 48.33 48.46 47.89 48.09 1983447
20101019 47.68 47.96 47.12 47.43 2244435
20101020 47.58 48.43 47.46 48.06 2211051
20101021 48.40 48.40 47.06 47.65 3044092
20101022 47.73 47.96 47.53 47.84 1990901
20101025 48.10 48.61 48.05 48.40 1990166
20101026 48.17 48.56 47.90 48.43 2024705
20101027 48.15 48.42 47.79 48.29 2790873
20101028 48.51 49.45 48.51 49.28 2746990
20101029 49.08 49.42 48.72 49.16 2313514
20101101 49.33 49.39 48.90 49.33 1893057
20101102 49.70 49.77 49.15 49.42 2254199
20101103 49.61 49.70 49.06 49.66 2443378
20101104 50.06 50.11 49.49 49.92 3091019
20101105 49.61 50.00 47.63 49.46 5591299
20101108 49.47 49.93 49.10 49.88 3168077
20101109 50.39 50.56 49.60 49.71 4413808
20101110 49.82 50.98 49.77 50.59 3509797
20101111 50.39 50.69 50.12 50.62 2704996
20101112 50.36 50.49 49.63 49.87 2260708
20101115 49.91 50.00 48.86 49.02 2667832
20101116 48.69 48.75 47.97 48.14 2416923
20101117 48.19 48.78 48.10 48.62 2084756
20101118 49.08 49.40 48.97 49.14 1988801
20101119 49.07 49.68 48.71 49.47 3493840
20101122 49.27 49.47 48.68 49.37 3664018
20101123 48.70 49.11 48.36 48.72 3245135
20101124 48.94 49.66 48.73 49.57 2054836
20101126 49.15 49.63 49.07 49.31 611737
20101129 49.07 49.09 48.10 48.41 2606102
20101130 47.96 48.58 47.77 48.17 2970079
20101201 49.05 49.05 48.59 48.61 2954646
20101202 49.06 49.66 48.82 49.35 2476553
20101203 49.27 49.99 48.94 49.13 2074992
20101206 49.11 49.39 48.78 49.31 1986072
20101207 49.77 49.88 49.19 49.30 2875174
20101208 49.25 49.52 48.39 48.65 2455346
20101209 48.91 48.91 47.98 48.44 2383013
20101210 48.58 48.58 48.02 48.06 2314564
20101213 48.24 48.42 47.64 47.64 3236526
20101214 47.78 48.36 47.73 48.05 2664263
20101215 48.00 48.15 47.67 47.75 2336296
20101216 47.73 47.80 46.51 47.62 5150159
20101217 47.57 47.57 47.16 47.26 3251959
20101220 47.41 48.75 47.39 48.63 3172696
20101221 48.68 48.83 48.19 48.31 2755493
20101222 48.42 48.58 48.22 48.38 1479003
20101223 48.23 48.38 48.01 48.13 1116496
20101227 48.32 48.48 48.03 48.43 957866
20101228 48.46 48.63 48.26 48.51 1142637
20101229 48.57 48.85 48.21 48.75 1477743
20101230 48.66 49.09 48.62 49.03 1288248
20101231 49.04 49.27 48.82 49.19 1586191
20110103 49.45 49.67 49.02 49.18 2534084
20110104 49.18 49.71 48.91 49.03 3078212
20110105 48.79 48.96 48.33 48.35 3584230
20110106 48.38 48.75 48.08 48.22 3023515
20110107 48.54 48.66 48.03 48.10 3749159
20110110 47.87 48.27 47.69 48.02 2841160
20110111 48.15 48.39 47.84 48.07 3565123
20110112 48.26 48.43 48.12 48.29 2476868
20110113 48.46 49.11 48.22 48.34 3044197
20110114 48.18 48.42 47.41 47.48 2885777
20110118 47.55 47.84 46.99 47.14 3859601
20110119 46.86 47.03 46.46 46.85 3545282
20110120 46.72 48.13 46.62 47.93 4165837
20110121 48.24 48.55 47.99 48.12 2989081
20110124 48.07 48.59 47.95 48.59 2128954
20110125 48.45 49.38 47.87 48.93 5327161
20110126 49.32 49.76 48.96 49.47 3914297
20110127 49.58 49.68 49.11 49.53 2288528
20110128 49.49 49.99 48.74 48.88 2365271
20110131 48.84 49.09 48.32 48.45 2115096
20110201 48.66 49.44 48.63 49.32 2074572
20110202 49.16 49.64 49.16 49.45 1941139
20110203 49.30 50.27 49.16 50.18 2291048
20110204 50.24 51.25 50.21 51.05 3261407
20110207 51.40 51.62 50.99 51.11 2538703
20110208 51.11 51.72 51.11 51.70 2066069
20110209 51.72 52.14 51.57 52.00 2084441
20110210 51.85 52.47 51.68 52.39 2048012
20110211 52.29 54.06 52.18 54.04 4081851
20110214 53.94 54.14 53.22 53.35 3063094
20110215 53.28 53.54 52.87 53.16 2313514
20110216 53.40 53.80 52.80 52.98 2211471
20110217 52.94 53.13 51.86 52.06 3043672
20110218 52.16 52.30 50.97 51.68 4496849
20110222 51.26 52.00 50.25 50.47 3678400
20110223 50.48 51.21 48.88 49.39 5827301
20110224 49.53 50.43 49.39 50.34 3790312
20110225 50.47 51.25 50.13 51.21 3454786
20110228 51.30 51.44 50.87 51.40 3258783
20110301 51.43 51.55 50.20 50.22 3240621
20110302 50.21 50.60 49.36 49.80 2925461
20110303 50.18 50.91 50.16 50.80 2386687
20110304 50.73 50.80 50.15 50.55 1721514
20110307 50.59 51.17 50.54 50.56 3548536
20110308 49.74 50.07 48.46 49.65 5302595
20110309 49.64 49.90 49.22 49.71 2307845
20110310 49.13 49.13 48.17 48.37 3849313
20110311 48.06 48.48 48.01 48.40 5770820
20110314 48.03 48.11 47.22 47.84 2877274
20110315 46.86 47.80 46.67 47.65 3619190
20110316 47.66 48.79 47.66 48.05 4735266
20110317 48.60 48.81 48.12 48.62 2166118
20110318 49.28 49.35 47.98 48.22 2564109
20110321 44.44 45.16 43.67 44.40 23075824
20110322 44.81 46.45 44.74 46.41 10224101
20110323 46.29 47.51 46.13 47.12 6718293
20110324 47.58 48.30 46.66 46.74 7630387
20110325 46.65 47.37 46.55 47.28 4448557
20110328 47.98 48.07 47.28 47.63 3078736
20110329 47.49 48.19 47.11 48.11 3619925
20110330 48.31 49.33 48.30 49.28 4618315
20110331 49.17 49.53 48.86 49.36 3197472
20110401 49.51 50.25 49.48 49.85 2731032
20110404 49.92 50.04 49.44 49.50 2634658
20110405 49.32 49.37 48.22 48.33 5061869
20110406 48.41 48.67 48.15 48.48 3003464
20110407 48.39 48.57 47.99 48.36 3594204
20110408 48.55 48.63 47.73 47.89 2240551
20110411 47.96 48.31 47.66 47.75 3024565
20110412 47.68 47.78 47.21 47.27 4151244
20110413 47.38 48.07 47.26 47.97 4602567
20110414 47.84 47.86 47.21 47.80 3880283
20110415 47.88 48.39 47.70 48.18 3873249
20110418 47.66 47.68 47.06 47.21 3278204
20110419 47.26 47.54 46.75 47.17 3683754
20110420 47.63 48.72 47.62 48.63 3106137
20110421 48.92 49.11 48.74 48.87 2567468
20110425 48.61 48.91 48.56 48.63 1972634
20110426 48.66 49.36 48.35 49.33 2519596
20110427 49.48 50.43 49.34 50.36 3122095
20110428 50.22 50.62 49.83 49.89 3109811
20110429 49.80 50.16 49.51 49.83 3009448
20110502 50.02 50.05 48.94 49.09 2279395
20110503 49.80 50.75 49.67 50.03 4334335
20110504 50.00 50.30 48.94 49.28 3319148
20110505 49.01 50.90 48.80 50.45 4371919
20110506 50.78 51.19 49.65 49.92 2548886
20110509 49.91 50.89 49.91 50.55 1735372
20110510 50.61 51.20 50.39 51.14 3894666
20110511 51.05 51.38 50.56 50.98 2400650
20110512 50.85 50.97 50.56 50.78 2346584
20110513 50.66 50.87 50.01 50.43 1714060
20110516 50.27 50.47 49.94 50.01 2021451
20110517 49.96 50.01 49.40 49.72 2799691
20110518 49.84 49.92 49.56 49.68 3265711
20110519 49.87 50.07 49.43 49.61 2420807
20110520 49.84 51.44 49.44 51.09 5880947
20110523 50.65 51.02 50.19 50.63 2636127
20110524 50.67 52.06 50.67 51.57 6107711
20110525 51.37 52.22 50.99 51.72 4280899
20110526 51.60 52.64 51.45 52.60 2836015
20110527 52.69 52.75 52.06 52.30 2777750
20110531 52.87 52.88 52.06 52.85 3219729
20110601 52.83 52.88 51.52 51.56 2470254
20110602 51.67 52.22 51.56 51.80 2304486
20110603 48.06 50.17 47.86 48.78 13256329
20110606 49.14 50.03 49.00 49.31 5723892
20110607 49.37 49.62 48.84 48.86 2561169
20110608 48.75 49.04 47.73 47.77 6966473
20110609 47.94 48.08 46.86 47.48 8651768
20110610 47.50 48.12 47.50 47.63 5008642
20110613 47.62 48.37 47.53 47.71 4050566
20110614 48.11 48.49 48.06 48.30 3440403
20110615 47.89 48.81 47.87 48.31 3935399
20110616 48.32 48.33 47.60 47.74 4522675
20110617 48.07 48.26 47.79 47.82 3039578
20110620 47.63 48.53 47.52 48.27 1904815
20110621 48.49 49.44 48.40 49.32 2308895
20110622 49.04 49.69 49.04 49.47 2802211
20110623 48.98 50.08 48.82 50.00 3166817
20110624 49.93 50.03 49.14 49.29 2166118
20110627 49.12 49.61 48.58 49.40 2516342
20110628 49.46 49.74 49.44 49.53 2829821
20110629 49.76 50.11 49.65 49.79 2815439
20110630 50.05 50.12 49.64 49.85 2582586
20110701 50.10 51.78 49.85 51.70 4722248
20110705 51.59 51.81 50.99 51.05 2599173
20110706 50.87 51.80 50.51 51.19 2563059
20110707 51.54 51.80 51.01 51.13 2257873
20110708 50.67 50.96 50.38 50.94 1428296
20110711 50.50 50.74 50.38 50.54 1975363
20110712 50.40 50.88 50.22 50.40 1624930
20110713 50.69 51.14 50.47 50.60 1397431
20110714 50.63 50.86 49.53 49.84 1824503
20110715 50.04 50.75 49.90 50.70 2376294
20110718 50.36 50.76 49.50 49.74 1743456
20110719 49.98 50.66 49.92 50.40 1700937
20110720 50.54 50.59 49.66 50.03 1539788
20110721 50.30 50.74 50.01 50.55 2477813
20110722 50.45 50.79 50.28 50.79 1500210
20110725 50.42 50.52 50.05 50.25 1472284
20110726 50.17 50.48 50.01 50.24 1820198
20110727 50.05 50.06 48.78 48.79 3153065
20110728 48.82 51.07 48.67 50.10 3851308
20110729 49.51 50.26 49.13 50.04 2846619
20110801 50.41 50.57 49.28 50.01 2703107
20110802 49.81 50.24 48.02 48.10 4443728
20110803 48.58 51.23 48.12 51.12 6200306
20110804 50.22 50.74 48.42 48.59 5980786
20110805 49.06 49.12 46.83 47.61 7608025
20110808 46.67 46.82 44.14 44.15 6870939
20110809 44.76 46.92 43.85 46.86 6510951
20110810 46.09 46.73 45.03 45.12 5977952
20110811 44.72 47.63 44.72 47.01 4237121
20110812 47.26 48.05 47.14 47.82 2835595
20110815 48.08 49.32 48.08 49.04 2823732
20110816 48.65 48.90 48.03 48.61 2282649
20110817 48.75 49.32 48.10 48.44 2214410
20110818 47.46 47.77 45.71 46.06 4247619
20110819 45.72 47.18 45.66 46.51 4541257
20110822 47.58 47.68 46.23 46.59 3344974
20110823 46.81 48.40 46.65 48.35 3503603
20110824 48.19 49.18 48.10 49.06 3009133
20110825 49.23 49.31 47.96 48.11 3848473
20110826 47.92 49.48 46.44 49.40 3939808
20110829 49.76 50.37 49.40 49.76 3178995
20110830 49.68 50.86 49.54 50.67 2902260
20110831 51.16 52.28 50.80 51.30 6509481
20110901 51.49 52.38 51.42 51.68 4154499
20110902 50.63 51.23 50.22 50.62 2865201
20110906 49.94 50.67 49.02 50.53 2639067
20110907 51.20 51.41 50.71 50.96 2849453
20110908 50.69 51.22 50.68 50.87 3961330
20110909 50.38 50.61 49.69 49.89 4211190
20110912 49.30 49.84 49.01 49.82 4206886
20110913 49.92 50.47 49.48 50.39 3205241
20110914 50.67 52.15 50.05 51.59 3885112
20110915 51.93 52.31 51.47 52.26 3501084
20110916 52.30 52.39 51.53 52.29 3946422
20110919 51.42 52.78 51.35 52.59 2712975
20110920 52.88 53.54 52.36 52.53 3373739
20110921 52.80 53.21 51.47 51.53 4040592
20110922 50.14 50.68 49.03 49.82 7170665
20110923 49.45 50.53 49.36 49.81 3862856
20110926 50.27 51.06 49.80 50.96 4747864
20110927 51.53 52.92 51.26 51.99 4016131
20110928 52.06 52.08 51.27 51.40 3411743
20110929 52.19 52.28 50.02 51.05 3337415
20110930 50.54 51.58 50.53 51.25 5817222
20111003 51.20 52.08 50.31 50.35 7003427
20111004 49.65 51.49 48.63 51.45 5774074
20111005 51.09 52.83 50.91 52.45 5236456
20111006 52.43 53.14 52.19 52.95 4083845
20111007 52.97 53.60 52.25 52.32 4615690
20111010 53.16 53.40 52.75 53.27 2592035
20111011 52.90 53.07 52.49 52.65 2849663
20111012 53.16 53.66 52.64 52.80 2824362
20111013 52.63 52.70 52.05 52.53 3166187
20111014 53.01 53.50 52.82 53.18 2367056
20111017 52.80 53.16 52.27 52.46 2113311
20111018 52.42 53.36 51.57 53.03 2130004
20111019 52.93 53.28 51.99 52.38 3329646
20111020 52.22 53.12 52.12 52.44 2506788
20111021 52.81 53.70 52.21 53.67 2988031
20111024 53.73 54.56 53.66 54.52 2799061
20111025 54.02 54.23 53.22 53.29 2731767
20111026 53.59 53.63 52.26 52.99 3747899
20111027 54.38 54.53 52.88 54.09 3033384
20111028 53.94 54.12 53.40 53.65 2198453
20111031 53.19 53.48 52.44 52.48 2989921
20111101 50.95 55.25 50.50 54.22 6944217
20111102 54.51 54.80 52.88 54.01 3994715
20111103 54.68 55.25 53.63 54.69 4287408
20111104 54.54 55.21 54.11 55.17 2571143
20111107 55.20 55.66 54.36 55.56 3020576
20111108 55.77 55.80 54.82 55.59 2336191
20111109 54.55 55.56 54.33 54.47 3146136
20111110 55.01 55.06 53.60 53.94 2938584
20111111 54.63 55.65 54.42 55.42 2120135
20111114 55.16 55.50 54.51 54.64 1534434
20111115 54.39 55.82 54.30 55.64 2529465
20111116 55.09 55.37 54.32 54.46 2085911
20111117 54.92 55.18 54.00 54.23 2756438
20111118 54.47 54.53 53.93 54.07 3051231
20111121 53.56 53.81 52.89 53.25 1981977
20111122 53.19 53.89 52.91 53.34 2835176
20111123 52.94 53.19 52.42 52.79 2451567
20111125 52.58 53.55 52.58 53.08 1612961
20111128 54.20 54.41 53.56 53.87 3372689
20111129 54.06 55.21 53.94 55.00 3196108
20111130 56.10 56.78 55.52 56.20 5705100
20111201 55.99 56.60 55.61 55.82 2572613
20111202 56.28 56.55 55.97 56.28 2909819
20111205 56.54 56.85 56.15 56.32 3587065
20111206 56.25 56.67 56.03 56.43 2034364
20111207 56.20 56.74 55.69 56.49 1891377
20111208 56.22 56.43 55.34 55.40 3289643
20111209 55.62 56.23 55.55 56.14 2328351
20111212 55.91 55.95 55.26 55.72 2067964
20111213 55.97 56.58 55.51 55.70 2709695
20111214 55.69 56.03 55.31 55.57 2254879
20111215 55.79 56.46 55.49 56.34 3529053
20111216 56.72 56.93 55.64 56.67 8358476
20111219 56.95 57.17 54.61 54.79 4767118
20111220 55.87 57.47 55.80 57.30 4062455
20111221 56.99 57.49 56.79 56.91 3127880
20111222 57.00 57.78 57.00 57.48 3265535
20111223 57.57 57.91 57.33 57.91 1392836
20111227 57.73 58.28 57.59 58.16 1453993
20111228 57.99 58.13 57.19 57.56 1650822
20111229 57.66 58.18 57.64 58.06 1540406
20111230 58.32 58.36 57.42 57.50 5071442
20120103 57.92 58.10 55.56 56.35 8184293
20120104 55.88 57.33 55.63 57.17 5403840
20120105 57.01 57.95 56.08 57.83 4981481
20120106 57.83 58.38 57.47 57.73 6746164
20120109 58.06 58.06 57.50 57.89 2664192
20120110 58.12 58.95 57.94 58.75 3436274
20120111 58.86 59.68 58.79 59.65 3032491
20120112 59.79 59.90 58.65 59.84 3415714
20120113 59.63 59.81 59.04 59.71 2964551
20120117 60.25 60.34 59.10 59.24 3259900
20120118 59.24 59.87 59.11 59.81 2472894
20120119 59.95 60.04 59.35 59.60 2364669
20120120 59.61 59.79 58.68 58.94 3795284
20120123 59.13 59.49 58.72 59.23 2500759
20120124 59.00 59.90 58.83 59.86 2252791
20120125 59.86 60.74 59.66 60.34 2460892
20120126 60.38 60.44 59.21 59.55 2979683
20120127 59.48 60.58 59.24 60.38 2914561
20120130 59.91 60.25 59.65 60.23 1924464
20120131 60.37 60.97 60.17 60.85 3197386
20120201 61.05 61.17 60.53 60.70 3687581
20120202 60.81 61.01 60.37 60.59 2616394
20120203 60.91 61.10 60.54 60.72 3638635
20120206 60.44 60.71 60.39 60.49 2732238
20120207 60.55 60.83 60.23 60.72 2136009
20120208 60.75 61.18 60.37 61.18 1836068
20120209 61.24 61.34 60.50 61.12 2345884
20120210 60.73 61.15 60.53 60.64 2310400
20120213 60.86 61.69 60.81 61.33 2664506
20120214 61.28 61.82 60.88 61.69 2569117
20120215 61.76 61.85 60.56 60.89 3655542
20120216 60.36 60.51 59.17 59.94 5494845
20120217 60.22 60.37 59.89 59.89 3270649
20120221 60.04 60.82 59.97 60.36 3931479
20120222 60.47 60.86 60.11 60.62 3363741
20120223 60.43 61.24 59.87 61.24 3957048
20120224 61.34 61.70 61.07 61.48 2895462
20120227 60.03 60.74 60.03 60.46 3527905
20120228 60.72 60.72 59.19 59.67 4121421
20120229 60.03 60.07 59.44 59.96 3187054
20120301 59.99 60.47 59.85 60.40 2926771
20120302 60.40 60.43 59.90 59.97 2180676
20120305 59.85 60.43 59.76 60.26 2104804
20120306 59.68 59.87 59.37 59.58 2702076
20120307 59.52 59.81 59.31 59.58 2233275
20120308 59.85 60.59 59.72 59.83 3309890
20120309 59.82 59.95 59.41 59.62 3788814
20120312 59.66 59.83 59.25 59.41 3290165
20120313 59.65 59.68 59.01 59.31 5457691
20120314 59.82 60.59 59.62 60.33 4948084
20120315 60.22 60.65 60.22 60.53 2325115
20120316 60.82 60.92 60.49 60.69 2772417
20120319 60.88 61.32 60.73 61.18 1799332
20120320 60.89 61.00 60.19 60.30 2852986
20120321 60.30 60.53 59.78 59.83 3506093
20120322 59.69 59.99 59.39 59.39 2908821
20120323 59.39 59.55 58.71 59.17 3529471
20120326 59.41 59.87 59.23 59.67 2521841
20120327 59.58 59.88 59.31 59.50 2353398
20120328 59.39 59.77 59.25 59.66 2048448
20120329 59.39 59.84 59.06 59.77 2081113
20120330 60.03 60.49 59.70 60.39 2656365
20120402 60.42 61.35 60.21 61.33 2851108
20120403 61.32 61.32 60.49 60.60 2833261
20120404 60.32 60.40 59.78 60.03 2166796
20120405 59.90 60.83 59.78 60.76 2689448
20120409 60.01 60.17 59.54 59.89 1788068
20120410 59.69 60.25 59.18 59.24 2692504
20120411 59.72 60.70 59.71 60.65 2698433
20120412 60.76 61.40 60.50 61.35 1980189
20120413 60.80 61.10 60.59 60.72 1929740
20120416 61.11 61.59 60.96 61.26 3063536
20120417 61.51 61.96 60.91 61.87 2500799
20120418 61.88 61.93 61.58 61.62 2228792
20120419 61.72 61.91 60.94 61.38 1746357
20120420 61.48 62.02 61.48 61.53 2203307
20120423 61.09 61.22 60.32 60.69 2102514
20120424 60.85 61.39 60.55 61.08 1751558
20120425 61.59 62.25 61.59 62.24 2269047
20120426 62.21 62.41 61.82 62.35 2155043
20120427 62.49 62.66 62.06 62.59 1909873
20120430 62.64 63.06 62.39 63.05 1899575
20120501 63.10 63.57 62.79 62.90 2630509
20120502 62.62 63.43 62.41 63.37 2526907
20120503 64.41 65.87 63.81 64.46 5396553
20120504 64.21 64.98 63.45 63.87 2800994
20120507 63.86 64.75 63.35 64.65 2135280
20120508 64.48 65.18 64.14 65.13 3299448
20120509 64.75 65.07 64.24 64.41 3402322
20120510 64.89 65.22 64.38 64.93 2502047
20120511 64.52 65.58 64.45 65.01 2118429
20120514 64.68 65.36 64.28 64.60 2360895
20120515 64.51 65.46 64.48 65.15 2707794
20120516 65.28 65.33 64.20 64.24 3211865
20120517 64.36 64.38 62.28 62.30 3802167
20120518 62.45 62.84 61.77 61.93 2712163
20120521 62.33 63.09 61.82 62.98 2149946
20120522 62.95 63.41 62.28 62.56 3657998
20120523 62.20 62.79 61.70 62.66 2478227
20120524 62.90 63.80 62.82 63.31 2463352
20120525 63.34 63.55 62.92 63.21 1633913
20120529 63.59 64.05 63.22 63.75 2115516
20120530 63.37 63.59 62.67 62.67 2283401
20120531 62.72 62.87 61.67 62.37 3545867
20120601 61.16 61.69 60.67 60.71 2652457
20120604 60.81 60.92 60.12 60.65 2304621
20120605 60.54 61.80 60.54 61.61 2338219
20120606 62.03 63.25 61.85 63.25 2616363
20120607 63.73 64.00 62.73 62.82 1901031
20120608 62.51 63.78 62.33 63.74 2521810
20120611 64.25 64.41 63.04 63.10 2059659
20120612 62.97 63.93 62.72 63.83 1985390
20120613 63.52 64.27 63.14 63.66 2092632
20120614 63.59 64.80 63.26 64.60 2200187
20120615 64.61 65.22 64.31 65.14 2982506
20120618 65.16 66.15 64.93 65.97 2251156
20120619 66.12 67.00 66.06 66.33 2560193
20120620 66.33 66.37 65.33 65.83 2506832
20120621 66.16 66.30 64.48 64.54 2581933
20120622 64.87 65.37 64.49 65.24 2046656
20120625 64.55 65.15 64.40 64.76 1701005
20120626 65.97 66.10 64.72 65.90 2928728
20120627 66.27 67.08 65.81 66.94 2674925
20120628 66.66 67.29 65.88 67.20 2018934
20120629 67.69 68.14 67.02 67.42 3010410
20120702 67.63 69.05 67.62 68.96 2289977
20120703 69.08 69.31 68.67 68.89 1105535
20120705 68.78 68.89 68.22 68.69 1655399
20120706 67.92 68.48 67.86 68.27 1926961
20120709 68.57 69.38 68.17 69.26 2421766
20120710 69.37 69.61 67.22 67.41 4042741
20120711 67.41 67.89 66.58 67.70 3398312
20120712 67.44 68.88 67.00 68.56 3563489
20120713 68.53 69.58 68.48 69.58 2774414
20120716 69.58 69.84 69.32 69.71 2314655
20120717 70.07 70.44 69.62 70.43 2094108
20120718 69.73 69.79 66.99 67.61 6653532
20120719 67.52 68.23 67.20 68.01 3019639
20120720 67.80 68.57 67.70 68.40 2767363
20120723 67.84 68.02 67.23 67.45 2269758
20120724 66.97 67.09 66.21 66.68 2954522
20120725 67.01 67.28 66.36 66.80 2596794
20120726 67.65 68.94 67.65 68.50 3257709
20120727 68.82 69.97 68.82 69.76 2717073
20120730 69.80 70.34 69.44 69.54 1985546
20120731 69.53 70.22 69.32 69.74 4098733
20120801 68.34 72.93 67.51 69.01 9583272
20120802 68.90 69.64 68.52 69.62 2765600
20120803 70.17 70.80 70.07 70.47 2709400
20120806 70.75 70.75 69.88 69.92 1626366
20120807 69.09 69.43 67.75 68.01 4500736
20120808 68.11 68.27 67.47 67.55 2886916
20120809 67.58 67.93 67.36 67.78 2397814
20120810 67.80 68.13 67.42 68.00 1648244
20120813 67.94 69.00 67.90 68.68 2389519
20120814 68.72 69.01 68.50 68.84 1558864
20120815 68.86 69.39 68.59 68.67 1403434
20120816 68.56 68.66 67.96 68.52 1895336
20120817 68.82 68.82 68.27 68.69 1952987
20120820 68.68 68.77 67.89 68.77 1555235
20120821 68.90 69.17 67.54 67.67 2485846
20120822 67.55 67.93 67.30 67.38 2049729
20120823 67.28 67.30 66.73 66.75 2123971
20120824 66.54 67.24 66.42 66.97 3720889
20120827 67.03 67.18 66.58 67.03 2561643
20120828 66.78 67.47 66.64 67.02 1950499
20120829 66.86 67.53 66.84 67.27 1267290
20120830 66.90 67.70 66.85 67.63 1437548
20120831 67.77 68.01 67.05 67.90 2028991
20120904 67.97 68.40 67.36 68.26 1573173
20120905 68.39 68.49 67.80 68.42 1781070
20120906 68.64 69.23 68.53 69.09 2178097
20120907 69.34 69.75 69.04 69.36 2096700
20120910 69.35 69.54 68.75 68.86 1900106
20120911 68.82 69.33 68.78 69.19 1330230
20120912 69.47 69.51 68.90 69.39 1408826
20120913 69.35 70.60 69.35 70.20 2444267
20120914 70.32 70.50 68.54 68.82 3333610
20120917 68.66 69.09 68.51 68.66 2045271
20120918 68.81 68.92 68.48 68.58 1911823
20120919 68.58 68.74 68.12 68.15 3004915
20120920 67.91 68.40 67.69 68.27 2774102
20120921 68.54 68.79 67.90 67.90 3935526
20120924 67.80 68.45 67.51 68.38 1951639
20120925 68.44 69.03 67.57 67.60 3360050
20120926 67.61 69.11 67.54 68.20 2315070
20120927 68.38 69.06 68.22 68.76 1693630
20120928 68.53 69.23 68.47 69.07 2691287
20121001 69.29 70.10 68.42 68.76 2310952
20121002 68.78 69.34 68.17 69.34 2956178
20121003 69.56 70.62 69.22 70.30 2212354
20121004 70.42 70.62 69.51 69.59 2757019
20121005 70.03 70.61 69.79 70.46 2207393
20121008 70.35 70.41 69.65 70.16 1403211
20121009 70.14 70.46 69.25 69.32 1607331
20121010 69.39 70.28 69.24 70.20 1903744
20121011 70.25 70.38 69.11 69.35 2791745
20121012 69.47 69.96 69.32 69.83 1628931
20121015 69.94 73.23 69.72 72.91 5454714
20121016 73.14 73.75 72.29 72.34 2396940
20121017 71.72 72.61 71.72 72.36 2940469
20121018 72.33 73.10 72.11 73.04 1812278
20121019 72.96 73.04 71.43 71.45 2616564
20121022 71.06 71.43 70.17 71.17 1974231
20121023 70.62 71.39 70.10 71.05 2060633
20121024 71.17 71.36 70.79 71.12 1503049
20121025 71.47 71.57 69.95 70.94 2063423
20121026 71.07 71.35 70.30 70.99 1604230
20121031 70.53 72.96 69.80 72.85 3092913
20121101 72.73 73.09 70.85 72.16 2499052
20121102 72.61 73.10 71.93 72.05 2739346
20121105 71.38 71.99 70.85 71.59 2372859
20121106 71.62 72.08 71.00 71.38 2185999
20121107 71.64 73.57 71.63 72.80 5218244
20121108 72.89 73.13 72.04 72.06 2483963
20121109 71.75 72.70 71.75 72.41 2022289
20121112 72.69 72.80 71.37 72.32 1998725
20121113 72.06 73.01 71.80 71.82 1363730
20121114 71.98 72.21 70.85 71.06 1837806
20121115 71.01 71.40 69.43 70.00 2044097
20121116 70.08 71.64 70.00 71.46 3666413
20121119 72.19 72.28 71.13 71.32 2338547
20121120 71.37 71.86 70.70 71.36 1945395
20121121 71.38 71.75 71.20 71.72 1568781
20121123 71.87 72.57 71.62 72.55 751369
20121126 72.17 72.46 71.56 71.94 1454163
20121127 71.75 72.39 71.23 71.79 1892789
20121128 71.62 71.84 70.99 71.80 1682158
20121129 72.07 72.60 71.78 72.47 1395252
20121130 72.49 73.03 72.37 72.50 2251214
20121203 72.57 73.00 72.16 72.45 1560409
20121204 72.57 73.09 72.13 72.40 1535708
20121205 72.53 72.56 71.14 72.19 2024873
20121206 72.23 72.58 71.94 72.55 1667999
20121207 72.58 73.11 72.42 73.00 1561443
20121210 73.13 73.15 72.61 72.68 1751300
20121211 72.94 73.49 72.64 72.77 1904778
20121212 72.92 74.00 72.70 73.72 2387639
20121213 73.75 74.74 73.53 73.85 2483968
20121214 73.64 74.46 73.64 74.42 2696718
20121217 74.69 74.70 73.96 74.64 2616254
20121218 74.86 74.89 74.00 74.54 2647574
20121219 74.70 74.74 73.88 73.89 2405153
20121220 73.95 74.99 73.69 74.99 2148720
20121221 74.61 74.77 74.07 74.51 2813653
20121224 74.51 74.92 74.31 74.74 803503
20121226 74.72 74.78 73.86 74.05 1243014
20121227 74.08 74.58 73.15 74.05 1661611
20121228 73.63 74.45 73.63 73.66 1281546
20121231 73.66 75.00 73.57 75.00 1764947
20130102 76.09 76.73 75.94 76.73 3213808
20130103 76.07 76.16 74.54 74.85 4578188
20130104 75.01 75.14 74.36 74.79 2299345
20130107 74.46 74.92 74.46 74.70 1817902
20130108 74.72 75.17 74.58 75.00 2266583
20130109 75.25 75.66 75.10 75.45 1575275
20130110 75.86 76.55 75.62 76.36 3039075
20130111 76.49 76.73 76.23 76.47 1853240
20130114 76.58 76.72 76.09 76.39 1127419
20130115 76.34 77.00 75.95 76.99 2100401
20130116 76.92 76.98 76.23 76.39 1820993
20130117 76.44 76.80 76.28 76.55 1985423
20130118 76.61 77.05 76.43 77.02 1890536
20130122 77.14 77.15 76.65 76.92 1781843
20130123 76.67 77.06 76.49 76.65 1750317
20130124 76.68 77.63 76.68 77.29 2378984
20130125 77.36 77.57 76.87 77.55 1761341
20130128 77.39 77.39 76.44 76.56 2020452
20130129 76.58 76.75 76.19 76.31 1913408
20130130 76.82 76.82 74.62 74.69 3658779
20130131 74.81 74.88 73.16 73.91 4319179
20130201 74.36 74.84 74.16 74.40 3135096
20130204 74.02 74.52 73.91 74.21 2799641
20130205 74.53 74.72 74.29 74.48 3083788
20130206 74.16 74.32 73.46 73.72 2159538
20130207 73.88 74.22 73.44 73.66 3443866
20130208 73.53 74.82 73.33 74.80 1999847
20130211 74.55 74.62 74.01 74.14 1295146
20130212 74.13 74.32 73.23 73.37 2215790
20130213 73.42 73.48 71.43 71.83 4887576
20130214 71.51 71.75 70.43 71.32 4381304
20130215 71.51 73.05 71.40 72.97 3699990
20130219 73.16 73.28 71.81 72.43 2701766
20130220 72.34 72.54 71.75 71.78 2245668
20130221 71.57 71.94 71.40 71.61 2364149
20130222 72.02 72.79 71.97 72.33 2538572
20130225 72.61 73.47 71.50 71.50 3840415
20130226 71.73 73.55 71.66 73.29 4168657
20130227 73.29 75.80 73.06 75.13 5106301
20130228 74.97 76.01 74.85 75.32 3095327
20130301 75.26 75.89 75.00 75.83 2314593
20130304 75.70 76.58 75.51 76.54 1515416
20130305 76.99 77.02 76.02 76.34 1767007
20130306 76.48 76.67 75.09 75.22 2136769
20130307 75.06 75.59 74.90 75.28 1872300
20130308 75.61 75.78 74.56 74.87 2083813
20130311 74.86 75.19 74.34 74.64 1764431
20130312 74.58 74.84 73.56 73.80 2529918
20130313 73.75 74.10 73.53 73.88 2804793
20130314 74.01 74.58 73.97 74.17 1690355
20130315 73.82 73.89 73.05 73.34 3000646
20130318 72.86 73.28 72.69 72.85 2317581
20130319 73.02 73.11 71.74 72.34 2811799
20130320 72.45 73.16 72.36 73.11 1825217
20130321 73.00 74.76 72.99 74.05 3437478
20130322 74.26 74.81 74.05 74.48 1854064
20130325 74.63 74.82 73.85 74.02 1903723
20130326 74.37 74.70 73.58 73.66 2533936
20130327 73.25 74.87 73.25 74.60 1794103
20130328 74.65 74.94 74.04 74.66 2069699
20130401 74.71 75.47 74.35 75.47 1774631
20130402 75.59 76.55 75.40 76.42 2167574
20130403 76.37 76.45 75.21 75.73 2385578
20130404 75.86 76.55 75.86 76.27 2049403
20130405 75.49 75.83 74.98 75.53 2273073
20130408 75.74 76.94 75.65 76.94 1672489
20130409 77.01 77.36 76.38 77.22 2381407
20130410 77.40 77.89 77.32 77.78 1905577
20130411 77.82 78.62 77.73 78.22 1433958
20130412 78.14 78.57 77.78 78.56 1660578
20130415 78.52 78.82 77.36 77.36 1970883
20130416 77.73 78.51 77.04 78.48 1641684
20130417 77.89 78.11 77.43 77.70 1762849
20130418 77.84 78.01 77.01 77.97 2295154
20130419 78.24 79.28 78.03 78.93 1927551
20130422 79.26 79.45 78.47 78.90 1545060
20130423 79.13 80.28 78.68 79.76 1634086
20130424 79.86 79.92 78.74 78.88 1931043
20130425 79.23 82.09 79.02 81.65 3122773
20130426 81.61 81.80 80.39 80.80 1568472
20130429 80.87 80.98 80.32 80.87 1300882
20130430 81.24 81.83 80.67 81.80 2241451
20130501 76.49 82.01 76.49 81.74 2431413
20130502 82.05 82.76 81.08 81.66 1704423
20130503 82.36 82.46 81.06 81.38 1714383
20130506 81.41 81.69 80.60 80.91 1484888
20130507 81.22 81.52 80.98 81.37 1591678
20130508 81.32 82.93 81.08 82.42 2416627
20130509 82.49 82.56 81.15 81.38 1738103
20130510 81.69 82.53 80.73 80.93 2071307
20130513 80.98 81.69 80.75 80.79 1934842
20130514 80.91 81.79 80.91 81.54 2258496
20130515 81.44 82.19 81.24 82.13 1329735
20130516 81.84 82.21 80.91 81.04 1454392
20130517 80.96 82.27 80.96 82.24 1874978
20130520 82.25 82.50 81.53 81.73 1731634
20130521 82.17 83.03 81.91 82.43 1701445
20130522 82.42 82.76 79.54 80.02 2336330
20130523 79.58 79.76 78.38 79.45 2795114
20130524 79.04 79.71 78.78 79.59 1527707
20130528 80.41 80.91 79.04 79.37 2233955
20130529 78.81 78.83 76.84 77.36 3642756
20130530 77.40 78.06 76.61 76.71 2926650
20130531 76.69 77.36 75.81 75.81 3415828
20130603 75.80 76.54 75.18 75.40 3834566
20130604 75.29 75.93 74.57 74.63 3400118
20130605 74.64 75.28 73.79 73.89 3870813
20130606 73.87 76.47 73.81 76.43 3316945
20130607 76.73 76.99 75.25 76.71 3977500
20130610 76.73 76.80 74.40 74.45 4093223
20130611 74.00 74.41 73.25 73.84 3592750
20130612 74.21 74.36 72.49 72.65 3874099
20130613 72.75 74.90 72.65 74.75 3630186
20130614 74.47 76.58 74.47 75.58 3603789
20130617 75.96 76.12 74.69 75.18 2937236
20130618 75.37 76.38 75.29 75.54 2310481
20130619 75.57 75.72 72.73 72.76 4027458
20130620 72.10 72.10 68.65 68.85 7673297
20130621 69.32 71.03 69.03 70.36 6240437
20130624 69.63 70.65 67.97 69.48 4539318
20130625 69.85 71.66 69.70 71.25 4202409
20130626 71.83 72.41 71.77 72.16 3479687
20130627 72.41 73.84 72.24 72.55 3730143
20130628 72.52 72.54 71.26 71.52 6091779
20130701 71.77 72.29 70.21 70.38 5361077
20130702 70.14 71.17 70.14 70.54 3567469
20130703 70.27 70.87 69.32 70.75 3537083
20130705 71.13 71.13 68.44 70.05 4338175
20130708 70.37 71.02 70.05 70.42 3563991
20130709 71.08 71.26 70.45 71.21 3859566
20130710 70.97 74.15 70.93 74.03 7099948
20130711 75.20 76.56 74.88 75.49 5701157
20130712 76.07 76.55 75.17 76.08 2940919
20130715 74.72 75.96 73.70 74.44 5193901
20130716 74.23 74.71 72.67 73.02 6115208
20130717 71.37 73.01 69.89 72.20 26866564
20130718 72.82 73.62 72.40 72.76 6504910
20130719 72.87 73.46 72.66 73.43 4185118
20130722 73.45 73.56 71.94 72.64 3971903
20130723 72.94 73.32 72.43 73.06 3272098
20130724 73.09 73.11 71.93 72.27 3539538
20130725 71.68 71.85 70.46 70.68 4569806
20130726 70.57 71.01 70.40 70.94 2639819
20130729 70.93 71.39 70.60 70.78 2720644
20130730 71.18 71.79 70.83 71.03 2999441
20130731 71.15 71.51 68.16 69.19 7854796
20130801 69.79 70.87 69.41 69.67 4192485
20130802 69.60 70.56 68.90 68.91 3749377
20130805 68.63 69.40 68.63 69.34 2733433
20130806 69.12 69.67 68.48 68.68 3853325
20130807 68.71 68.88 67.44 67.53 4013441
20130808 67.45 67.83 66.49 67.43 4822104
20130809 67.22 68.92 67.22 68.58 5103356
20130812 68.52 68.60 67.78 68.09 3587931
20130813 68.52 68.60 67.41 67.72 3611258
20130814 67.87 68.35 67.47 68.13 3375330
20130815 67.33 68.02 67.01 67.91 3177256
20130816 67.60 68.01 67.00 67.03 2778961
20130819 67.02 67.82 66.80 66.82 2415861
20130820 66.86 68.41 66.85 67.81 2538838
20130821 67.63 68.20 67.26 67.47 2131540
20130822 67.16 67.45 66.36 67.32 2190675
20130823 67.48 68.52 67.26 68.48 2582627
20130826 68.44 68.90 68.13 68.36 2376983
20130827 67.64 68.65 67.48 68.48 3597139
20130828 68.37 68.74 67.52 67.53 3253069
20130829 67.49 68.35 67.29 68.12 2009381
20130830 68.18 68.36 67.75 67.92 2521548
20130903 68.24 68.71 67.24 67.67 2503336
20130904 67.67 67.92 67.36 67.68 3363155
20130905 67.73 68.12 67.14 67.20 2702842
20130906 69.45 70.80 69.11 70.29 6969707
20130909 70.53 72.59 70.53 72.58 4309426
20130910 73.00 73.26 72.42 72.90 3819767
20130911 73.00 73.33 72.59 73.33 2673377
20130912 73.45 73.45 72.06 72.45 2596951
20130913 72.57 72.59 71.69 72.05 1964057
20130916 73.46 74.03 72.54 72.59 2778143
20130917 72.46 72.99 72.02 72.25 3002919
20130918 72.33 74.27 71.12 74.04 4834689
20130919 74.33 74.38 73.36 73.40 2383894
20130920 73.51 73.60 72.24 72.52 3482012
20130923 72.25 73.01 71.56 71.58 2350155
20130924 71.66 72.03 71.00 71.47 2686226
20130925 71.24 72.43 71.14 72.37 2314070
20130926 72.50 73.22 72.43 73.22 1911335
20130927 73.13 73.48 72.82 73.11 2601520
20130930 72.45 73.15 72.21 72.72 2772461
20131001 72.72 73.04 72.41 72.66 2262085
20131002 72.45 72.87 72.12 72.59 1800229
20131003 72.45 72.57 71.80 72.04 2765325
20131004 71.89 72.34 70.99 71.31 2700598
20131007 71.02 72.16 70.94 71.65 1880552
20131008 71.37 71.73 70.47 70.53 1981771
20131009 70.71 71.01 70.19 70.26 2251688
20131010 70.74 72.24 70.68 72.19 2717315
20131011 72.22 73.31 72.20 73.03 2172588
20131014 72.61 73.32 72.42 73.22 1828872
20131015 72.88 73.74 72.86 73.31 2182578
20131016 73.83 75.79 73.60 75.66 4092384
20131017 75.49 77.97 75.32 77.84 3629916
20131018 78.19 78.43 77.25 77.51 2831683
20131021 77.21 78.25 76.78 78.00 3261227
20131022 78.09 79.43 77.83 78.61 3720127
20131023 78.05 78.13 76.85 77.50 2285733
20131024 77.88 79.03 77.66 78.86 2230996
20131025 78.78 79.34 78.20 79.29 2295417
20131028 79.41 79.43 78.39 78.78 2590919
20131029 78.74 78.99 78.16 78.77 1954759
20131030 77.55 79.82 77.26 79.16 3631751
20131031 78.73 79.43 77.63 77.85 3747852
20131101 77.94 78.91 77.12 77.87 2812724
20131104 77.91 78.20 77.18 77.50 1904506
20131105 77.40 78.29 76.83 77.11 3313008
20131106 77.45 78.30 77.29 78.02 2144965
20131107 78.06 78.53 77.15 77.28 2933616
20131108 76.98 77.28 74.99 76.32 3818593
20131111 77.51 77.51 75.95 75.98 2321002
20131112 76.25 76.92 75.73 76.48 2455349
20131113 76.10 76.82 75.94 76.69 2039566
20131114 77.15 77.91 76.52 77.60 2105313
20131115 77.38 77.98 77.30 77.78 1887891
20131118 77.68 77.88 76.96 77.08 1260395
20131119 77.08 77.56 76.45 76.62 2080951
20131120 76.99 78.05 75.97 76.65 2239252
20131121 76.71 76.87 75.96 76.12 2097872
20131122 76.18 76.33 74.78 75.81 2118360
20131125 75.87 75.92 75.18 75.54 2117239
20131126 75.49 77.00 75.47 76.55 3433798
20131127 76.42 77.01 75.92 76.88 1471905
20131129 76.87 77.38 76.14 76.30 850932
20131202 76.16 77.14 75.83 76.73 2075752
20131203 76.35 76.64 76.08 76.24 2078708
20131204 75.86 76.92 75.68 75.96 2239660
20131205 75.90 76.68 75.27 76.28 2057914
20131206 76.83 77.00 76.00 76.60 1493616
20131209 76.69 77.40 76.22 77.35 2207143
20131210 77.22 77.97 76.90 77.71 1828872
20131211 77.59 77.70 76.08 76.33 2813845
20131212 76.07 76.27 75.43 75.52 2335404
20131213 75.82 76.55 75.33 75.59 2288284
20131216 75.68 75.80 74.49 74.93 3493001
20131217 75.01 75.65 74.72 75.22 2697337
20131218 76.04 77.17 74.75 77.02 3170369
20131219 76.89 77.40 76.29 76.92 2594160
20131220 77.07 77.56 76.57 76.76 3120608
20131223 77.81 78.09 77.05 77.22 1813018
20131224 77.14 77.59 77.02 77.51 568390
20131226 77.67 77.86 77.22 77.63 966069
20131227 77.90 77.90 77.14 77.61 1467333
20131230 77.74 78.66 77.73 78.58 1219646
20131231 78.72 78.90 78.09 78.60 1460833
20140102 78.29 78.52 77.64 78.24 1727510
20140103 78.12 78.82 78.11 78.46 1817892
20140106 78.64 79.05 78.18 78.96 2464376
20140107 78.85 80.15 78.82 80.06 2610408
20140108 80.12 81.02 79.69 80.69 2507637
20140109 81.01 81.05 80.38 80.84 2116558
20140110 81.12 81.60 80.96 81.38 2126409
20140113 81.07 81.48 80.71 80.88 1909188
20140114 81.26 81.50 80.92 81.40 1987586
20140115 81.44 82.36 81.39 81.99 1800425
20140116 82.02 82.35 81.39 82.00 1322011
20140117 82.25 82.40 81.61 81.88 2677738
20140121 82.19 82.66 81.71 82.35 1608288
20140122 82.41 83.36 82.14 82.14 2173021
20140123 81.90 82.85 81.35 82.01 3855544
20140124 81.19 81.71 77.57 78.40 7319095
20140127 78.54 79.33 77.40 78.04 2655193
20140128 78.04 79.44 77.97 79.33 2222681
20140129 78.79 78.90 77.93 78.34 3037030
20140130 78.81 80.55 78.81 79.94 2213236
20140131 79.26 80.19 78.80 79.64 2435535
20140203 79.51 79.77 77.47 77.62 3087400
20140204 77.95 78.27 77.18 77.93 2236593
20140205 77.74 78.41 77.60 77.80 1477996
20140206 78.01 78.57 77.62 78.54 1960980
20140207 78.88 79.47 78.18 79.15 2256904
20140210 79.25 80.34 79.17 80.27 2167436
20140211 80.30 80.75 79.74 80.67 1393199
20140212 80.57 80.68 79.79 80.54 1126929
20140213 80.07 81.64 79.92 81.23 1508055
20140214 81.31 82.08 81.26 81.93 1104993
20140218 82.03 82.28 81.36 82.25 1696029
20140219 82.05 83.06 82.05 82.47 1855771
20140220 82.35 83.29 81.85 83.22 1857701
20140221 83.22 83.60 82.65 82.77 2896380
20140224 82.77 83.23 81.65 81.71 3153917
20140225 82.42 82.42 78.54 78.93 5699332
20140226 79.33 80.17 78.86 79.59 3042514
20140227 79.64 80.33 79.62 80.21 2286456
20140228 80.23 80.40 79.50 80.22 2691853
20140303 79.84 80.29 79.48 80.21 1761937
20140304 80.67 80.78 80.05 80.29 2633156
20140305 80.30 80.31 79.10 79.56 2852916
20140306 79.74 81.17 79.66 80.67 2217908
20140307 80.67 80.67 79.06 80.07 1837390
20140310 79.85 80.24 79.25 79.94 1313582
20140311 79.82 80.61 79.57 80.45 1574064
20140312 80.01 80.29 79.29 79.60 2496263
20140313 79.77 80.00 79.04 79.12 2482046
20140314 78.89 79.82 78.83 79.16 1722331
20140317 79.55 80.74 79.55 80.49 2519316
20140318 80.55 81.03 80.25 80.55 1486831
20140319 80.61 81.72 79.07 79.45 2028004
20140320 79.32 80.03 78.89 79.99 1843686
20140321 80.59 80.68 79.54 79.83 3560534
20140324 80.19 80.61 78.94 79.66 2176068
20140325 80.34 80.60 79.78 80.46 2019169
20140326 80.61 81.16 79.51 79.57 2516777
20140327 79.47 79.84 78.79 79.44 1918937
20140328 79.74 81.36 79.67 80.87 2506215
20140331 81.31 81.72 80.43 80.62 1989719
20140401 80.73 80.84 79.66 80.36 2452088
20140402 80.25 81.07 79.89 80.03 2195363
20140403 80.11 80.37 79.47 80.01 1550910
20140404 80.46 80.50 78.88 79.50 2929283
20140407 79.56 80.52 79.38 79.44 3529256
20140408 79.76 80.75 79.26 80.57 3025590
20140409 80.72 81.07 79.99 80.94 1996999
20140410 80.92 81.40 80.31 80.62 2521157
20140411 80.32 80.62 79.62 79.63 2310361
20140414 80.08 80.73 79.69 80.39 1648437
20140415 80.38 80.93 79.94 80.75 1734009
20140416 81.33 81.56 81.01 81.44 1627094
20140417 81.55 82.19 81.38 81.71 1847196
20140421 81.95 82.15 81.37 82.15 1489531
20140422 82.10 83.17 81.92 82.98 2200917
20140423 82.71 83.14 82.23 83.07 1494487
20140424 83.29 83.31 82.14 82.61 4221079
20140425 82.36 82.64 81.99 82.14 1075929
20140428 82.39 82.85 81.87 82.51 1658046
20140429 82.74 82.88 81.95 82.06 1683536
20140430 82.13 82.82 82.01 82.57 2263933
20140501 83.09 85.54 82.75 85.25 3481876
20140502 85.09 87.00 84.97 86.01 2820560
20140505 85.75 87.81 85.64 87.40 2801038
20140506 86.54 86.70 86.15 86.21 2824100
20140507 87.33 87.87 86.59 87.35 2875990
20140508 87.20 87.66 86.84 87.25 1725715
20140509 87.41 87.64 87.03 87.64 1304629
20140512 87.84 87.84 87.16 87.31 1748980
20140513 87.30 88.98 87.23 87.52 1345898
20140514 87.62 88.38 87.61 87.75 1269227
20140515 87.59 87.74 86.71 87.65 1519066
20140516 87.74 88.53 87.25 87.85 1597154
20140519 87.53 88.09 86.76 86.84 1532722
20140520 86.82 87.50 86.51 87.03 1696888
20140521 87.13 87.45 86.99 87.38 1211167
20140522 87.44 87.85 87.32 87.45 1360565
20140523 87.48 87.93 87.06 87.41 1248895
20140527 87.61 88.28 87.56 87.99 1336693
20140528 87.46 88.28 87.34 88.18 1387471
20140529 88.12 88.43 87.78 88.36 1249604
20140530 88.30 88.71 88.09 88.61 1695876
20140602 88.65 88.76 87.17 87.39 2322498
20140603 87.39 87.88 87.39 87.71 1590680
20140604 87.71 88.11 87.30 88.00 1918709
20140605 88.11 88.81 87.75 88.71 1605752
20140606 88.80 89.61 88.63 89.39 1473954
20140609 89.50 89.70 88.39 88.64 1784787
20140610 88.36 89.24 87.78 88.30 1282174
20140611 88.04 88.04 87.34 87.76 1144307
20140612 87.75 87.75 86.80 87.24 1793283
20140613 87.91 87.93 86.76 87.77 1306252
20140616 88.02 88.09 86.75 87.27 1201563
20140617 87.17 87.80 86.71 87.56 1740528
20140618 87.40 87.57 86.39 87.41 1566414
20140619 87.35 88.08 87.04 88.08 1466461
20140620 88.05 88.47 87.66 88.43 1824864
20140623 88.33 88.57 88.17 88.42 922054
20140624 88.13 88.93 88.10 88.58 1232798
20140625 87.82 88.90 87.82 88.61 1134759
20140626 88.57 88.67 87.92 87.96 1504548
20140627 87.88 88.83 87.88 88.35 1409229
20140630 88.39 89.32 88.21 89.30 2183972
20140701 89.40 89.40 88.59 89.03 2437686
20140702 89.02 89.49 88.59 89.06 1927639
20140703 89.05 89.41 88.38 89.33 1174559
20140707 89.04 90.16 88.92 90.05 1808541
20140708 89.78 90.12 89.32 89.68 1763501
20140709 89.78 90.45 89.19 90.18 1625863
20140710 89.58 90.93 89.43 90.72 1581629
20140711 90.66 91.14 90.30 90.95 1074303
20140714 91.26 91.41 90.73 91.28 1480265
20140715 91.26 91.33 90.13 90.94 1790001
20140716 91.21 91.46 90.75 91.36 1304136
20140717 90.98 91.31 90.07 90.15 1340712
20140718 90.55 91.83 90.43 91.77 1573770
20140721 91.47 91.63 91.09 91.17 1039037
20140722 91.62 92.25 91.11 92.18 1575584
20140723 92.48 92.60 92.15 92.26 1241665
20140724 92.25 92.35 91.57 91.67 1130023
20140725 91.54 92.25 91.42 91.52 910870
20140728 91.75 92.16 91.32 91.70 1685412
20140729 91.81 92.50 91.43 91.65 1685412
20140730 92.86 96.82 92.86 95.52 2895438
20140731 95.12 95.53 93.68 93.68 2462574
20140801 93.76 94.89 93.37 93.64 1733474
20140804 94.04 95.01 93.17 94.84 1878972
20140805 94.22 94.55 93.40 94.08 1991722
20140806 94.38 95.31 93.42 94.93 2450684
20140807 95.25 96.87 95.06 96.51 3244773
20140808 96.46 97.44 96.11 97.37 1888141
20140811 97.79 98.81 97.23 97.29 2016509
20140812 97.14 97.19 95.72 95.98 2428315
20140813 96.43 96.63 95.79 96.48 1811261
20140814 96.81 96.99 96.24 96.81 1252043
20140815 97.34 97.92 96.92 97.47 1706471
20140818 98.35 99.03 98.14 99.03 1827685
20140819 99.01 99.15 97.84 98.31 2200900
20140820 98.24 98.27 97.11 97.92 1767431
20140821 98.22 99.12 98.01 98.18 2931410
20140822 98.18 98.23 97.08 97.39 1671306
20140825 98.05 98.21 97.66 98.15 1212747
20140826 98.33 98.33 97.66 97.86 1156120
20140827 98.17 98.63 97.81 98.05 1428373
20140828 98.03 98.44 97.89 98.03 1062514
20140829 98.37 98.50 97.77 97.86 2319091
20140902 98.38 98.51 97.36 98.03 2698755
20140903 96.91 97.52 96.81 97.37 2321711
20140904 97.69 98.19 97.38 97.86 2478695
20140905 97.77 98.99 97.68 98.88 1491550
20140908 99.05 99.15 98.27 98.61 965180
20140909 98.36 98.62 97.39 97.82 1475126
20140910 97.27 97.81 96.65 96.73 1770353
20140911 96.74 97.23 96.20 97.09 2064370
20140912 96.98 97.01 94.70 95.29 2075051
20140915 95.12 95.36 93.98 94.42 2977155
20140916 94.42 95.13 94.15 94.75 2134902
20140917 95.05 95.48 94.64 94.91 1931972
20140918 95.17 95.92 94.89 95.16 1704456
20140919 95.81 96.05 94.50 94.80 2671959
20140922 94.75 94.77 93.49 93.95 1747142
20140923 93.97 94.56 93.55 93.57 1245335
20140924 93.64 94.60 93.29 93.83 1318513
20140925 93.47 93.80 92.67 92.77 1796229
20140926 92.69 93.82 92.66 93.09 2747747
20140929 92.54 93.54 92.43 93.19 2148569
20140930 93.45 93.80 92.91 93.27 2931044
20141001 93.50 93.72 92.74 93.09 1936061
20141002 93.13 93.70 92.74 93.13 1678381
20141003 93.30 93.92 93.12 93.52 3009141
20141006 93.90 94.13 93.24 93.52 1481533
20141007 93.21 93.84 92.95 93.01 1520581
20141008 93.14 95.04 92.92 94.97 1659710
20141009 94.91 95.82 94.07 94.39 2327750
20141010 94.54 95.98 94.26 94.35 2584827
20141013 94.21 94.46 92.59 92.69 2235499
20141014 93.24 94.43 92.61 93.00 2558126
20141015 92.59 93.30 89.86 91.63 3465475
20141016 90.40 92.41 90.31 92.11 2205887
20141017 92.81 93.47 92.15 92.82 2098077
20141020 92.86 93.77 92.49 93.73 1418192
20141021 94.06 95.27 93.65 95.24 1403034
20141022 95.31 95.85 94.51 94.58 1230077
20141023 95.15 95.88 94.88 95.51 1506427
20141024 95.37 95.90 95.02 95.80 1447604
20141027 95.41 95.90 94.59 95.78 1670852
20141028 94.85 96.10 94.85 96.03 1605906
20141029 95.97 96.12 94.49 94.69 2981536
20141030 96.25 98.95 95.27 98.52 3048791
20141031 99.17 99.98 97.06 97.13 3970897
20141103 95.47 96.77 95.47 96.49 2759391
20141104 96.59 96.92 95.36 96.51 3157203
20141105 96.89 97.29 96.10 97.28 2030921
20141106 99.32 101.07 98.11 99.17 4231086
20141107 99.44 99.75 98.33 99.09 2524598
20141110 98.43 99.10 98.24 98.92 2013455
20141111 99.39 99.39 98.35 99.12 1476112
20141112 99.08 99.42 98.53 99.36 1769728
20141113 99.27 100.07 99.27 99.57 1378340
20141114 99.43 99.68 98.92 99.15 1245134
20141117 99.02 99.72 99.02 99.16 1600987
20141118 99.31 100.44 99.13 100.27 1620260
20141119 100.54 100.60 99.58 100.43 1406347
20141120 100.24 100.66 99.92 100.33 1411466
20141121 101.28 101.73 100.70 101.71 3041765
20141124 101.80 102.37 101.59 102.08 2054411
20141125 102.06 104.06 101.93 103.77 2611027
20141126 104.07 104.80 103.60 104.30 1439372
20141128 104.71 105.91 104.48 104.61 926121
20141201 103.36 104.69 102.91 103.10 2473203
20141202 101.92 101.92 100.03 101.58 3857566
20141203 102.11 102.20 101.29 101.29 1816205
20141204 101.17 101.58 100.88 101.22 1639835
20141205 101.10 101.48 99.89 100.16 2132608
20141208 100.03 101.25 99.96 100.39 2183803
20141209 99.64 100.48 99.35 100.40 1672057
20141210 99.84 100.72 99.59 99.79 1830961
20141211 100.00 100.29 99.42 99.57 2075993
20141212 99.45 100.28 98.54 98.58 1486100
20141215 98.94 99.16 97.18 97.45 1834300
20141216 96.90 97.32 95.66 95.78 2375900
20141217 96.04 97.18 95.58 97.14 2143700
20141218 97.92 98.61 97.44 98.58 2276800
20141219 99.35 99.69 98.35 99.53 3225400
20141222 99.25 100.76 99.17 100.68 1582300
20141223 100.86 101.47 100.45 100.65 2073000
20141224 100.80 101.30 100.53 100.75 762900
20141226 100.75 101.05 100.56 100.64 975400
20141229 100.64 101.30 100.39 100.63 1140400
20141230 100.40 100.87 100.07 100.34 1484700
20141231 100.56 101.00 98.75 98.85 1367800