20000103 24.00 24.06 22.64 23.06 1080551
20000104 23.22 23.22 21.75 21.75 809131
20000105 21.85 22.64 21.64 22.32 921468
20000106 22.32 22.80 21.01 21.17 909900
20000107 20.96 21.43 20.39 20.96 1152103
20000110 21.90 22.12 21.01 21.43 604613
20000111 21.48 21.64 20.13 20.18 1006614
20000112 20.59 20.91 20.02 20.49 789455
20000113 20.54 20.96 19.55 20.91 1870602
20000114 21.38 21.59 19.50 19.97 1728214
20000118 20.07 20.07 18.92 19.71 1120263
20000119 19.61 19.66 17.82 18.08 3781870
20000120 18.13 18.24 16.72 18.03 3447365
20000121 16.93 17.40 16.40 16.98 2601265
20000124 16.98 17.61 16.77 16.93 2857659
20000125 17.14 17.71 16.93 17.51 2373850
20000126 18.03 19.24 17.66 19.19 3078516
20000127 19.29 19.61 18.45 18.45 2751405
20000128 18.55 18.87 18.08 18.66 978113
20000131 18.45 18.45 17.66 17.93 1114419
20000201 17.71 18.03 17.03 17.45 1401342
20000202 17.56 17.87 17.24 17.71 2059260
20000203 17.71 17.71 17.03 17.35 2084542
20000204 17.61 19.29 17.56 19.29 2413442
20000207 18.92 19.03 17.45 17.84 2681761
20000208 18.40 18.66 17.77 18.24 2375162
20000209 18.24 18.29 17.24 17.66 1861301
20000210 17.66 17.77 17.09 17.35 1378564
20000211 17.40 19.13 17.29 18.71 2690109
20000214 19.87 20.13 19.61 19.92 2460070
20000215 20.13 20.54 14.88 16.35 4050070
20000216 15.09 15.09 12.21 12.79 24448530
20000217 12.79 13.21 11.95 13.00 7542274
20000218 13.00 13.10 12.32 12.37 2649205
20000222 12.58 12.68 11.95 12.21 2627501
20000223 12.16 12.16 11.53 11.74 2268430
20000224 11.74 11.90 11.22 11.32 2274512
20000225 11.37 11.79 10.80 11.74 3211483
20000228 11.79 12.21 11.74 11.74 1952529
20000229 12.37 12.37 11.90 12.21 1240589
20000301 12.16 12.53 12.00 12.26 1594770
20000302 12.37 12.42 11.74 11.84 904295
20000303 12.26 12.26 11.53 11.64 1687907
20000306 11.64 11.90 11.22 11.37 1643187
20000307 11.69 11.74 11.32 11.69 1853668
20000308 11.64 12.00 11.32 11.95 1382858
20000309 11.90 13.84 11.79 13.42 4647885
20000310 13.21 13.37 12.58 12.79 1883959
20000313 12.16 12.63 11.95 12.48 1187402
20000314 12.90 13.21 12.53 12.84 2041015
20000315 12.95 14.00 12.95 13.58 2557261
20000316 13.84 14.41 13.68 14.15 1924505
20000317 14.26 14.67 13.84 13.94 1687549
20000320 14.05 14.21 13.68 13.84 1390490
20000321 13.94 14.15 13.58 14.05 1084487
20000322 14.15 14.36 13.74 13.74 1291033
20000323 13.89 14.00 13.42 13.68 1137793
20000324 13.89 13.89 13.32 13.37 1204694
20000327 13.42 13.52 13.16 13.32 916936
20000328 13.00 13.63 12.58 12.68 1210060
20000329 13.00 13.00 12.42 12.53 1437952
20000330 12.48 12.53 11.84 12.11 1660836
20000331 12.16 13.42 12.11 13.37 2967968
20000403 13.21 13.58 12.74 13.21 1413863
20000404 13.21 13.26 11.95 12.37 1852834
20000405 12.32 12.74 11.84 12.53 1326689
20000406 12.48 12.53 11.58 11.84 2262825
20000407 11.69 11.95 11.37 11.53 1581295
20000410 11.69 11.74 11.32 11.53 1146260
20000411 11.32 11.37 11.00 11.00 1016632
20000412 11.06 11.11 10.53 10.74 1880143
20000413 10.74 10.85 10.27 10.27 1126106
20000414 10.27 10.27 9.43 9.74 1877280
20000417 9.22 9.27 8.70 8.96 2192824
20000418 9.22 9.96 8.80 9.85 1989497
20000419 10.06 10.43 10.06 10.11 2190320
20000420 10.01 10.06 9.27 9.32 1804894
20000424 9.32 9.43 9.01 9.43 1359961
20000425 9.64 9.64 9.12 9.22 1383454
20000426 9.32 9.48 9.01 9.01 1493763
20000427 8.80 8.91 8.44 8.65 2277016
20000428 8.80 9.64 8.70 9.22 1657497
20000501 9.27 9.27 9.01 9.01 1013173
20000502 8.86 8.86 8.44 8.49 2088477
20000503 8.49 8.49 8.13 8.39 1558159
20000504 8.34 8.80 8.28 8.60 1151865
20000505 8.70 8.96 8.65 8.80 1035235
20000508 9.01 10.48 8.91 10.01 5590222
20000509 10.58 10.64 8.80 8.80 2476407
20000510 8.60 8.60 7.97 8.39 8064483
20000511 8.39 8.65 8.02 8.28 3543006
20000512 8.39 8.44 8.02 8.18 2474380
20000515 8.18 8.23 7.97 8.07 1623152
20000516 8.23 8.34 7.71 7.92 1864640
20000517 7.76 8.02 7.45 7.81 2180064
20000518 7.60 7.76 7.60 7.65 1630069
20000519 7.71 7.76 7.45 7.55 1812168
20000522 7.60 7.71 7.34 7.50 1483865
20000523 7.50 7.50 6.97 7.08 3961465
20000524 7.18 7.18 6.71 6.87 2419285
20000525 6.97 7.65 6.97 7.45 2705492
20000526 7.45 7.60 7.18 7.23 1203740
20000530 7.23 7.87 7.23 7.71 1703052
20000531 7.71 8.28 7.34 8.23 2477838
20000601 7.39 7.65 7.03 7.29 3361861
20000602 7.55 7.92 7.34 7.71 1965885
20000605 7.92 7.92 7.39 7.71 1399434
20000606 7.50 7.50 7.23 7.39 1194557
20000607 7.45 8.18 7.23 8.07 2004404
20000608 8.07 8.23 7.65 7.92 1252395
20000609 7.87 7.87 7.55 7.60 1018063
20000612 7.71 7.87 7.45 7.45 804361
20000613 7.87 7.92 7.45 7.65 1113704
20000614 7.87 8.49 7.65 8.34 3068618
20000615 8.44 8.49 8.07 8.07 791482
20000616 8.13 8.75 8.07 8.49 1773888
20000619 8.54 8.54 8.34 8.44 899764
20000620 8.44 8.86 8.39 8.86 1409690
20000621 8.80 8.86 8.49 8.70 872336
20000622 8.80 9.17 8.65 8.91 1463473
20000623 9.01 9.17 8.80 9.12 1060875
20000626 9.17 10.01 9.17 9.69 2141664
20000627 9.80 10.06 9.64 10.01 1742405
20000628 10.11 10.38 9.85 10.06 1968390
20000629 10.06 10.27 9.59 10.27 1335276
20000630 10.22 10.69 10.22 10.22 2723380
20000703 10.22 10.22 9.69 9.69 660423
20000705 10.01 10.01 9.54 9.74 973581
20000706 10.90 12.06 10.69 12.06 4902490
20000707 11.74 12.58 11.69 12.48 2338313
20000710 12.53 13.10 12.48 12.95 3725463
20000711 13.84 14.00 13.32 13.84 3633400
20000712 13.94 13.94 12.42 12.58 3173680
20000713 12.58 12.68 11.84 12.16 1618024
20000714 12.42 12.79 12.21 12.53 1478737
20000717 12.42 13.05 12.32 12.58 1025099
20000718 12.84 13.00 11.79 11.90 1081625
20000719 11.84 12.37 11.53 11.79 1384408
20000720 11.79 13.00 11.69 12.63 1846871
20000721 12.68 12.79 12.32 12.42 464252
20000724 12.32 12.37 11.53 11.74 814617
20000725 11.84 12.37 11.79 12.00 1282566
20000726 12.06 12.16 11.79 11.95 548206
20000727 11.95 12.74 11.84 12.37 1999038
20000728 12.79 13.10 12.42 13.05 2247680
20000731 13.94 14.00 13.21 13.42 2512780
20000801 13.05 13.32 13.00 13.05 815571
20000802 12.84 13.63 12.84 13.37 923734
20000803 14.21 16.03 13.74 15.83 6952210
20000804 16.56 16.67 15.83 16.45 3698393
20000807 16.45 16.45 15.30 16.35 2366098
20000808 16.14 18.03 15.51 16.72 4365136
20000809 17.61 17.82 16.19 16.35 2997662
20000810 15.51 15.77 14.52 15.09 1877638
20000811 15.09 15.93 15.04 15.77 894040
20000814 15.88 16.45 15.77 16.35 828450
20000815 16.35 16.40 15.51 16.35 1066241
20000816 16.35 17.71 15.88 17.45 2126996
20000817 17.24 17.40 16.67 16.87 1803105
20000818 16.87 18.50 16.87 18.24 2944595
20000821 18.08 19.34 18.08 18.87 2514926
20000822 18.66 19.71 18.66 19.71 3975537
20000823 19.66 20.49 19.13 20.49 2513853
20000824 19.92 20.02 18.24 18.71 2061526
20000825 18.71 19.45 18.50 19.39 1120263
20000828 19.39 19.61 18.61 19.50 1371886
20000829 20.13 20.75 20.02 20.13 3628391
20000830 20.70 21.38 20.65 21.12 3708768
20000831 18.35 19.87 17.66 19.45 5544787
20000901 20.02 20.49 19.71 20.13 1441530
20000905 20.13 20.13 19.39 19.66 750817
20000906 19.34 19.97 19.08 19.97 724462
20000907 19.87 19.92 19.34 19.87 684989
20000908 20.75 20.75 20.39 20.65 1691723
20000911 20.23 21.06 20.23 21.06 1009119
20000912 20.59 21.06 20.59 20.80 1147333
20000913 20.59 20.75 20.07 20.39 744496
20000914 20.54 21.12 20.49 20.86 1314764
20000915 20.65 21.43 20.49 21.38 1533832
20000918 21.17 21.17 20.02 20.13 1095219
20000919 20.23 20.65 19.50 20.59 1595366
20000920 20.59 21.28 20.28 20.44 1462996
20000921 20.23 20.91 20.23 20.70 722315
20000922 20.75 21.43 20.33 21.38 1429366
20000925 21.38 22.27 21.33 21.75 1711757
20000926 21.22 21.22 17.24 18.61 4235270
20000927 18.19 18.77 15.88 15.93 3085552
20000928 15.51 17.19 14.26 17.09 4186495
20000929 17.14 17.14 15.51 15.98 2146911
20001002 16.09 16.61 15.51 15.67 1606218
20001003 15.41 16.45 15.09 16.09 1654277
20001004 16.19 16.87 15.98 16.72 1741451
20001005 20.54 21.17 19.03 19.39 5282549
20001006 19.97 19.97 18.92 18.97 1710326
20001009 19.29 19.29 18.45 19.24 719215
20001010 19.19 19.45 18.97 19.13 796610
20001011 18.61 19.13 16.77 17.61 1821947
20001012 17.61 19.29 17.56 18.66 2612714
20001013 18.45 18.45 17.61 17.98 1588688
20001016 17.87 19.81 17.82 19.61 1255615
20001017 19.61 20.70 19.34 19.55 2050913
20001018 18.87 20.39 18.24 19.50 903938
20001019 19.71 20.65 19.61 20.07 1772338
20001020 20.49 20.49 18.87 18.97 1052885
20001023 19.03 19.50 17.87 18.40 1422330
20001024 18.61 19.81 18.45 19.45 807581
20001025 19.24 19.24 18.13 18.40 1064929
20001026 18.19 18.45 17.66 18.29 909781
20001027 18.29 19.34 18.29 19.13 868758
20001030 19.39 19.92 19.03 19.29 1747175
20001031 19.29 20.13 19.13 19.76 1068626
20001101 19.61 20.59 19.61 20.39 1818608
20001102 18.87 20.54 17.61 20.49 6305978
20001103 20.33 20.33 18.71 19.08 2280356
20001106 19.08 19.08 18.24 18.55 1161286
20001107 18.55 18.55 17.77 18.40 1517613
20001108 18.87 20.70 18.77 20.65 3682413
20001109 20.65 21.38 19.92 21.38 2001065
20001110 21.06 21.38 20.54 21.38 1746698
20001113 20.96 22.01 20.75 21.38 2032548
20001114 21.38 23.06 21.33 22.43 2701676
20001115 23.27 23.95 22.69 23.74 2949007
20001116 23.48 25.06 23.38 23.80 3180239
20001117 24.32 24.64 23.11 23.85 1878115
20001120 23.85 23.90 22.64 22.85 1437595
20001121 23.01 23.27 22.59 23.01 1277915
20001122 23.27 23.48 22.32 23.06 1421257
20001124 23.11 24.32 23.06 24.27 469141
20001127 25.26 26.26 24.74 24.84 2432165
20001128 24.37 24.53 23.06 23.48 1339092
20001129 23.64 23.69 22.43 23.64 1578790
20001130 17.87 18.45 15.72 17.51 5847212
20001201 17.82 17.93 16.82 17.19 2159791
20001204 16.87 17.09 16.19 16.67 2078937
20001205 16.77 16.87 14.78 14.78 3713061
20001206 14.93 16.25 14.93 15.30 3580094
20001207 15.88 15.88 14.72 15.46 1246074
20001208 15.93 17.45 15.83 17.35 2445163
20001211 16.77 16.77 15.56 16.09 2229315
20001212 16.19 17.24 16.14 16.56 1130518
20001213 16.77 17.09 16.30 16.30 1625418
20001214 15.83 16.03 14.78 15.19 2511945
20001215 14.99 15.09 13.63 15.09 3096642
20001218 15.19 15.67 14.93 15.09 1886701
20001219 15.14 15.14 13.10 13.37 2087166
20001220 13.26 13.37 12.37 13.05 2009413
20001221 13.16 14.83 13.16 13.79 1340642
20001222 14.52 14.52 14.00 14.36 804004
20001226 14.41 14.72 13.94 14.10 912166
20001227 14.10 17.56 13.32 17.56 2781934
20001228 16.93 16.98 15.93 16.67 1299977
20001229 16.67 17.35 16.56 16.77 1468123
20010102 17.19 17.40 14.88 14.93 1706033
20010103 15.14 18.29 15.04 16.98 3487673
20010104 16.98 19.92 16.82 19.08 7148739
20010105 18.77 18.82 18.13 18.71 2642527
20010108 18.50 18.55 16.87 17.24 1803582
20010109 17.35 17.82 17.24 17.40 1049665
20010110 17.61 17.98 17.29 17.71 870547
20010111 18.13 19.39 17.51 19.03 1276007
20010112 18.97 20.75 18.29 19.81 1419588
20010116 19.71 20.96 19.61 20.23 1543134
20010117 20.23 20.80 20.23 20.75 1274814
20010118 20.33 20.80 20.13 20.13 1860466
20010119 20.18 20.39 19.13 19.24 2214766
20010122 20.13 21.17 19.76 21.06 1988782
20010123 21.96 22.80 21.96 22.22 2503478
20010124 22.64 24.16 21.96 22.01 2557738
20010125 22.54 23.48 22.32 22.90 1957299
20010126 22.85 23.69 22.48 22.85 1205051
20010129 22.64 25.16 22.62 25.16 2494892
20010130 25.11 25.12 23.95 24.28 1571158
20010131 24.32 26.00 24.32 25.00 3271467
20010201 25.58 25.73 24.15 25.31 1862255
20010202 25.26 25.62 24.80 25.04 2491314
20010205 24.83 25.32 24.13 24.71 1716289
20010206 24.32 25.61 24.11 25.56 2300152
20010207 25.56 26.62 25.43 26.12 3039878
20010208 26.58 26.60 24.13 25.04 3962061
20010209 25.04 25.11 24.41 24.54 2228003
20010212 24.34 25.85 24.33 25.59 1630546
20010213 25.66 26.16 25.16 25.31 1383931
20010214 25.16 26.00 25.13 25.91 899525
20010215 25.53 26.41 25.53 25.91 1206363
20010216 25.83 26.10 25.34 25.44 1060517
20010220 25.02 25.03 22.04 23.40 3918891
20010221 24.07 25.68 23.91 24.07 3839111
20010222 23.49 24.02 22.65 23.63 1393590
20010223 23.42 23.98 22.31 23.66 1584276
20010226 23.90 25.95 23.90 25.53 1570085
20010227 25.11 25.11 24.50 24.65 884619
20010228 24.65 24.80 23.55 23.78 960344
20010301 23.57 24.18 22.98 24.18 1275172
20010302 22.64 24.43 22.43 24.11 1658570
20010305 24.12 24.16 23.16 23.32 1560664
20010306 23.65 24.95 23.51 24.75 1487919
20010307 24.75 26.83 24.46 26.33 2527090
20010308 28.01 28.21 26.96 27.67 4347368
20010309 27.59 27.67 26.83 27.09 2290015
20010312 26.88 26.88 25.75 26.71 1727856
20010313 26.50 26.83 25.94 26.80 892847
20010314 26.29 26.74 25.88 26.06 1035235
20010315 26.83 27.29 26.41 27.16 1501872
20010316 27.21 27.29 26.54 26.83 1137196
20010319 27.17 28.92 26.81 28.49 2229077
20010320 28.92 29.51 28.01 28.09 2597926
20010321 28.43 28.58 27.74 28.43 2991103
20010322 28.51 28.59 26.21 27.76 1890040
20010323 27.97 27.97 26.88 27.68 2020384
20010326 27.89 28.92 27.74 28.47 1970298
20010327 27.88 30.02 27.35 29.98 2148939
20010328 28.51 28.52 27.05 27.81 2114236
20010329 28.10 28.75 27.25 27.55 1172138
20010330 27.67 28.46 26.73 27.42 1668826
20010402 27.46 27.88 26.62 27.35 1239158
20010403 27.50 27.97 26.84 26.95 1609915
20010404 27.55 28.38 26.75 26.76 1633408
20010405 27.88 29.56 27.77 29.35 3252625
20010406 29.35 29.48 28.53 29.17 1481361
20010409 29.35 30.19 28.52 28.91 2449933
20010410 28.91 30.81 28.76 30.19 2325672
20010411 30.40 31.78 29.25 29.34 2966060
20010412 25.37 27.67 24.74 26.78 6482831
20010416 26.62 26.62 25.58 25.80 1286978
20010417 25.74 26.02 24.86 24.91 1917349
20010418 24.91 26.66 24.74 26.56 2739718
20010419 26.57 27.17 26.20 27.17 1294133
20010420 27.20 27.34 26.25 27.29 887958
20010423 27.09 27.67 26.92 27.37 906203
20010424 27.00 27.01 25.90 26.71 986222
20010425 26.50 27.20 26.08 26.91 916340
20010426 26.70 28.64 26.66 27.47 778245
20010427 28.26 29.01 28.23 28.60 1007449
20010430 28.64 29.34 27.92 27.92 1209941
20010501 27.84 28.85 27.76 28.80 768228
20010502 28.97 29.48 28.44 29.14 1466812
20010503 28.47 28.48 27.97 28.22 895709
20010504 27.25 28.30 26.83 28.30 1138627
20010507 28.51 29.17 28.30 28.64 1195153
20010508 28.76 29.01 27.97 28.20 1587496
20010509 28.05 28.42 27.76 28.42 896902
20010510 31.45 31.66 30.93 31.53 3322269
20010511 31.45 33.04 31.45 32.90 2443851
20010514 32.49 33.12 32.04 33.00 1387628
20010515 32.41 33.54 32.38 33.32 1190980
20010516 33.12 35.45 32.70 35.30 3440449
20010517 35.80 37.73 35.64 37.32 4197109
20010518 37.01 37.06 36.05 36.27 2932669
20010521 36.39 38.15 36.06 38.14 1456556
20010522 38.36 39.83 36.89 36.90 2619392
20010523 36.85 36.90 34.63 35.06 2299317
20010524 35.06 35.06 34.05 35.01 2042327
20010525 35.05 35.37 34.80 35.05 788620
20010529 34.98 35.09 34.41 34.57 1336349
20010530 34.58 35.02 33.76 33.78 1329432
20010531 34.30 35.00 34.22 34.57 1232718
20010601 34.57 34.88 33.92 34.43 1019374
20010604 34.67 34.67 34.00 34.38 762027
20010605 34.67 35.39 34.10 35.22 1715454
20010606 35.22 36.35 35.18 36.14 1473371
20010607 34.21 34.77 33.37 34.75 4611751
20010608 34.97 35.47 34.20 35.47 1106668
20010611 35.63 35.63 34.17 34.76 754752
20010612 34.63 35.43 34.31 35.43 1073635
20010613 35.22 35.22 34.52 34.65 773833
20010614 34.54 34.54 33.71 33.76 832624
20010615 33.97 34.51 33.63 34.31 749266
20010618 34.51 35.89 34.38 35.85 1486846
20010619 35.55 36.76 35.55 36.28 1509146
20010620 36.27 38.45 36.14 38.17 2140353
20010621 38.18 38.74 37.40 38.56 1998799
20010622 38.15 38.15 35.57 36.51 1950025
20010625 37.05 37.05 35.81 36.07 1024145
20010626 35.89 35.89 34.55 35.39 1188475
20010627 35.38 35.68 35.03 35.24 589706
20010628 35.28 36.55 35.28 35.70 981094
20010629 35.71 38.24 35.55 37.33 2860998
20010702 37.32 38.15 36.99 37.07 990515
20010703 36.90 37.18 36.27 37.11 391508
20010705 36.81 36.81 35.87 36.11 764054
20010706 36.06 36.06 33.98 34.26 1029869
20010709 34.36 34.81 33.86 34.01 1251083
20010710 34.08 35.17 33.54 33.66 1895288
20010711 33.49 33.50 31.87 32.75 3372594
20010712 31.87 33.70 31.87 33.58 3487673
20010713 33.58 35.29 33.55 35.29 1709611
20010716 35.29 35.29 33.97 34.30 995524
20010717 34.30 34.34 32.37 33.15 2128904
20010718 32.96 34.00 32.80 33.57 1235103
20010719 33.63 34.38 33.58 33.96 771805
20010720 33.88 34.75 33.66 33.93 609979
20010723 34.09 34.67 33.55 33.64 906919
20010724 33.67 34.21 33.00 33.63 1389774
20010725 33.63 34.80 32.91 34.72 3094615
20010726 35.81 35.85 33.37 33.96 2427394
20010727 33.96 34.57 33.14 33.58 1807875
20010730 33.59 33.67 31.45 32.71 3495663
20010731 32.71 33.79 32.24 32.55 1514871
20010801 32.62 32.70 30.42 30.76 3114530
20010802 30.90 31.28 30.62 31.26 2793263
20010803 31.28 31.40 29.77 29.87 2138206
20010806 30.19 30.61 28.97 30.51 3483022
20010807 30.48 31.55 30.36 31.03 1955391
20010808 30.94 32.28 30.20 30.31 2354889
20010809 27.25 27.40 24.70 25.15 17236706
20010810 25.16 25.76 24.95 25.37 4148334
20010813 25.45 25.53 24.23 24.96 2293831
20010814 24.95 25.33 24.40 25.23 1815507
20010815 26.83 27.49 26.33 27.03 4504901
20010816 26.62 27.00 26.16 26.54 1990929
20010817 26.12 26.46 25.73 26.24 2153232
20010820 26.24 26.46 25.79 26.06 819149
20010821 25.58 25.58 24.02 24.23 5498040
20010822 24.53 25.72 24.07 25.69 2598284
20010823 25.24 25.54 24.41 25.32 2486067
20010824 25.20 26.10 24.91 25.91 1051215
20010827 26.00 26.19 25.86 26.00 1422569
20010828 26.08 26.16 25.55 25.70 1711280
20010829 25.79 25.85 25.32 25.73 1217334
20010830 25.52 25.52 24.79 24.95 1008999
20010831 24.91 25.58 24.91 25.44 873886
20010904 25.62 25.92 25.24 25.32 1391444
20010905 25.53 25.53 23.27 23.76 2857182
20010906 21.38 21.38 18.67 19.62 11036148
20010907 19.29 19.41 18.87 19.39 4127703
20010910 18.87 18.94 18.26 18.26 2614264
20010917 14.30 16.56 14.26 15.97 5553611
20010918 15.93 15.97 15.34 15.35 3480279
20010919 15.35 15.93 14.67 15.93 2920029
20010920 15.14 15.41 14.76 14.90 2284649
20010921 14.90 15.07 14.06 14.51 2816159
20010924 15.09 15.28 13.67 13.92 4307418
20010925 13.84 14.63 13.81 14.26 2320186
20010926 14.55 14.59 13.79 14.00 2135940
20010927 13.96 14.41 13.59 14.20 1493524
20010928 14.31 15.18 14.26 14.75 2561435
20011001 14.69 14.74 13.88 13.92 2329130
20011002 13.84 15.18 13.84 15.09 4030632
20011003 15.09 18.02 15.09 17.19 4787411
20011004 17.19 18.46 16.94 17.39 3023779
20011005 17.36 18.28 16.78 17.81 1494240
20011008 17.82 17.82 17.10 17.22 1004229
20011009 17.22 17.49 16.53 17.41 1403727
20011010 17.40 18.75 17.19 18.45 1564003
20011011 18.45 18.98 17.27 18.49 7356955
20011012 16.83 18.03 16.81 17.91 2713244
20011015 17.70 17.71 17.17 17.51 1140536
20011016 17.53 17.85 17.50 17.84 785400
20011017 17.84 18.43 16.69 16.91 1786171
20011018 16.96 17.39 16.77 17.05 1281612
20011019 16.98 17.77 16.60 17.72 2639784
20011022 17.64 18.03 17.20 18.01 1019494
20011023 18.22 18.89 17.95 18.32 1624464
20011024 18.32 18.62 18.07 18.32 1319415
20011025 17.82 17.83 16.90 17.61 3125382
20011026 17.61 17.61 16.94 17.11 2975123
20011029 17.13 17.23 16.22 16.22 1281731
20011030 16.05 16.09 14.84 14.84 2387087
20011031 15.51 16.34 15.43 15.78 2028255
20011101 16.23 16.35 15.76 15.89 1226040
20011102 15.89 16.65 15.89 16.35 1948236
20011105 16.14 16.90 16.14 16.33 1768641
20011106 16.33 16.54 16.03 16.14 1894095
20011107 16.06 16.32 15.93 16.02 3474436
20011108 16.23 16.56 15.30 15.33 4699522
20011109 15.33 16.30 15.14 15.82 1748606
20011112 16.14 17.18 15.72 16.88 2747112
20011113 17.44 18.15 17.27 17.40 4417608
20011114 17.82 19.50 17.59 19.36 4854073
20011115 19.87 20.72 19.61 20.39 4587305
20011116 20.13 20.13 18.54 18.57 3844955
20011119 19.29 20.00 19.22 19.92 5364595
20011120 19.92 19.92 19.29 19.54 1845678
20011121 19.54 19.54 19.09 19.35 1288051
20011123 19.22 19.53 19.17 19.38 1139105
20011126 19.38 20.13 19.38 20.04 2338551
20011127 19.87 20.29 19.45 20.17 2867319
20011128 20.04 20.38 19.96 20.20 3085671
20011129 19.79 20.00 19.29 19.61 1977691
20011130 19.96 20.52 19.61 20.13 2665781
20011203 20.13 21.02 19.84 20.54 2880675
20011204 20.59 20.94 20.54 20.80 2151682
20011205 20.88 22.21 20.88 21.82 2959024
20011206 22.35 23.18 21.44 21.56 4209630
20011207 21.63 21.63 20.96 21.23 2341055
20011210 21.38 21.38 20.80 20.90 1428651
20011211 20.98 21.30 20.66 20.88 1249175
20011212 20.88 20.96 20.12 20.19 1534428
20011213 19.30 20.13 19.28 19.45 2215840
20011214 19.70 19.87 19.46 19.65 1127656
20011217 19.71 20.04 19.54 19.62 1026887
20011218 19.62 21.37 19.62 20.49 2230389
20011219 20.54 21.59 20.17 21.33 2044473
20011220 21.59 22.56 21.59 21.91 3146609
20011221 21.51 22.19 21.51 21.65 2066058
20011224 21.55 22.42 21.55 22.35 809728
20011226 22.42 22.81 22.31 22.51 1203024
20011227 22.43 23.10 22.43 22.83 875078
20011228 23.04 23.06 22.56 22.70 1359245
20011231 22.82 22.89 22.22 22.25 1090926
20020102 22.35 22.83 22.25 22.48 1305343
20020103 22.60 23.58 22.60 23.55 2106723
20020104 24.32 25.49 24.32 25.01 4472583
20020107 24.78 24.90 24.11 24.36 1640802
20020108 24.36 24.72 24.15 24.39 1266705
20020109 24.33 24.54 22.95 23.26 2148581
20020110 22.23 23.07 22.23 22.72 3439614
20020111 22.52 22.85 21.64 21.77 2083111
20020114 21.47 21.78 21.34 21.35 992423
20020115 21.38 21.61 20.88 20.94 1992837
20020116 20.94 21.42 20.33 20.53 1536575
20020117 20.84 21.26 20.75 21.26 1021402
20020118 21.17 21.32 20.50 20.85 1677889
20020122 21.26 21.37 20.55 20.90 1007449
20020123 20.97 22.01 20.62 21.69 1622795
20020124 21.59 22.39 21.51 22.11 1583560
20020125 22.10 22.10 21.48 21.80 1031658
20020128 21.80 22.18 21.80 22.03 1180724
20020129 22.18 22.39 21.55 21.76 1503184
20020130 21.63 21.71 21.19 21.70 1590358
20020131 22.22 22.54 22.14 22.26 2179587
20020201 22.39 22.84 22.10 22.20 1648434
20020204 22.13 22.13 20.33 20.96 2276897
20020205 20.80 20.96 19.96 20.50 3079470
20020206 20.54 20.71 19.76 19.92 1526319
20020207 20.29 20.46 19.29 19.91 4016202
20020208 19.45 19.96 19.20 19.80 2385656
20020211 20.01 20.54 20.01 20.33 1379161
20020212 20.33 20.33 20.04 20.13 865896
20020213 20.17 20.54 20.04 20.13 1102136
20020214 20.42 20.54 19.54 19.98 1751230
20020215 19.87 20.04 19.16 19.32 1734058
20020219 19.12 19.71 18.78 19.36 1099513
20020220 20.96 21.26 20.38 21.26 5191440
20020221 21.17 21.88 21.05 21.17 2793859
20020222 21.38 21.41 20.54 21.21 1497102
20020225 21.31 22.47 21.31 22.31 2099449
20020226 22.84 23.51 22.24 23.44 2304206
20020227 23.40 23.50 22.73 22.89 1320846
20020228 23.10 23.14 22.26 22.34 2429541
20020301 22.71 23.19 22.47 23.02 1364016
20020304 24.23 24.23 23.30 23.92 2237663
20020305 22.39 23.09 22.21 22.58 2772393
20020306 22.20 23.05 22.20 22.94 2288107
20020307 23.98 24.32 23.65 23.96 2837267
20020308 24.15 24.66 23.81 24.23 1673477
20020311 23.55 24.23 23.44 23.91 1021760
20020312 23.56 24.70 23.49 24.32 1167010
20020313 24.32 24.39 23.78 24.08 568479
20020314 23.87 24.70 23.78 24.65 1185017
20020315 24.74 25.04 24.49 24.96 918009
20020318 25.07 25.58 24.32 25.15 1580221
20020319 24.95 25.48 24.87 25.27 1873107
20020320 25.07 25.58 24.53 25.49 1236773
20020321 25.20 25.42 24.40 25.28 1738231
20020322 24.95 25.42 24.95 25.32 1798812
20020325 25.32 25.56 24.75 24.83 1435806
20020326 24.75 25.79 24.40 24.74 1974591
20020327 25.16 25.41 24.82 25.36 1440457
20020328 25.40 26.67 25.27 25.83 2258771
20020401 25.66 25.66 24.32 25.15 1934045
20020402 25.14 25.41 24.17 24.41 1342312
20020403 24.41 25.11 24.07 24.69 2078579
20020404 24.70 25.44 24.70 25.26 1110484
20020405 25.40 25.76 25.16 25.46 1590835
20020408 24.91 26.27 24.91 25.83 1850806
20020409 26.25 27.25 26.21 26.63 2920863
20020410 26.41 27.00 26.16 26.94 1529539
20020411 26.94 27.55 25.86 26.14 1946209
20020412 26.15 26.83 26.15 26.71 1059324
20020415 26.70 27.24 26.70 26.82 658753
20020416 26.83 27.59 26.47 26.77 867923
20020417 26.98 27.76 26.96 27.47 1136123
20020418 27.68 28.39 27.64 27.92 2050197
20020419 28.08 28.08 27.29 27.35 1124198
20020422 27.34 27.34 26.15 26.57 1367712
20020423 26.37 26.77 26.33 26.35 1063737
20020424 25.95 26.29 25.22 25.37 1962785
20020425 25.37 25.66 24.75 25.48 1789987
20020426 25.48 26.41 25.23 25.46 1407662
20020429 25.81 26.16 25.81 25.91 1662387
20020430 25.91 26.08 25.11 25.16 1762082
20020501 25.24 25.74 25.16 25.26 1225444
20020502 25.20 26.18 25.09 25.93 1454886
20020503 26.06 27.57 26.00 27.34 3139335
20020506 27.34 27.74 26.90 27.04 1473013
20020507 27.05 27.59 27.05 27.33 1266109
20020508 28.05 28.22 26.93 27.67 2689155
20020509 26.88 27.24 26.43 26.75 3133730
20020510 26.91 26.91 25.91 26.10 802692
20020513 26.16 26.29 25.11 25.17 1883124
20020514 26.18 26.77 25.68 26.77 1728691
20020515 27.17 27.17 26.08 26.43 2281190
20020516 26.62 26.83 26.37 26.52 814617
20020517 26.54 26.58 25.37 26.05 1359365
20020520 25.49 25.87 25.41 25.77 963683
20020521 25.58 25.58 23.86 24.49 3224958
20020522 25.03 25.07 23.31 23.78 3156746
20020523 24.19 25.06 24.11 24.99 1361511
20020524 25.20 25.39 24.95 24.99 1010788
20020528 25.20 25.41 24.17 24.29 961895
20020529 24.29 24.66 23.48 24.33 1523099
20020530 24.33 24.36 23.38 23.62 1828744
20020531 23.81 24.57 23.75 24.32 865300
20020603 24.36 24.48 23.70 23.86 636930
20020604 23.82 24.05 22.72 22.98 2194970
20020605 23.19 23.84 23.14 23.55 975609
20020606 23.26 23.27 21.97 22.46 2471995
20020607 21.63 22.84 21.63 22.62 1529419
20020610 22.64 23.44 22.64 22.94 1213638
20020611 23.56 24.20 22.56 22.62 914432
20020612 22.68 23.08 22.27 22.51 866611
20020613 22.22 22.31 21.49 21.61 1012816
20020614 21.02 21.51 20.46 21.38 1248459
20020617 21.59 22.15 21.56 21.85 1116446
20020618 21.89 22.47 21.43 21.52 992900
20020619 21.52 22.05 21.52 21.56 1069580
20020620 21.59 21.68 20.67 20.67 1158543
20020621 20.68 21.32 20.49 20.50 785877
20020624 20.50 20.92 19.92 20.54 1179293
20020625 20.54 21.17 20.01 20.12 983718
20020626 19.09 20.21 19.09 19.80 1422807
20020627 20.54 20.80 19.54 20.32 1245120
20020628 20.33 20.84 20.23 20.23 1507954
20020701 20.29 20.39 19.50 19.54 1385481
20020702 19.54 20.17 19.21 19.84 2088716
20020703 19.72 20.23 19.20 20.02 1870722
20020705 20.59 21.48 20.59 21.27 591256
20020708 21.13 21.48 20.75 21.28 1445465
20020709 21.47 22.72 21.47 22.02 2601862
20020710 21.74 21.93 20.42 20.97 1582010
20020711 20.98 21.91 20.71 21.47 2175532
20020712 21.89 22.62 21.13 21.29 1930348
20020715 21.13 21.13 19.21 20.27 2281667
20020716 20.28 20.28 19.79 19.87 1194676
20020717 20.00 20.42 17.86 19.29 2259606
20020718 19.24 20.38 19.20 19.62 1476233
20020719 19.29 19.89 18.95 19.71 1604787
20020722 19.54 19.71 17.63 18.28 1678128
20020723 18.20 18.98 17.60 17.61 2128308
20020724 17.19 19.20 16.59 19.08 2922056
20020725 19.16 19.54 18.45 18.91 2288942
20020726 18.88 20.13 18.86 20.04 2348330
20020729 20.73 21.72 20.50 21.47 2219775
20020730 21.48 21.80 20.30 20.99 1401938
20020731 20.54 20.55 18.09 18.95 4612228
20020801 18.57 18.62 17.40 18.01 3061105
20020802 17.65 17.74 16.60 17.20 1881812
20020805 17.35 17.77 16.13 16.18 1733819
20020806 16.60 17.54 16.60 17.26 1972444
20020807 17.77 18.23 16.51 17.33 2072378
20020808 17.99 18.62 17.53 18.36 2512422
20020809 17.86 18.43 17.61 18.15 2634179
20020812 17.69 17.92 17.23 17.69 1636270
20020813 17.60 19.04 17.27 18.40 2833332
20020814 18.74 20.35 18.74 20.35 3999387
20020815 20.88 21.43 20.54 21.11 2654333
20020816 20.88 20.89 20.13 20.41 2450291
20020819 19.96 20.85 19.66 20.50 2042565
20020820 20.50 20.50 19.75 20.20 1107145
20020821 20.17 20.70 19.71 20.70 1890279
20020822 20.50 20.63 20.13 20.54 790290
20020823 20.33 20.33 19.55 19.66 816287
20020826 19.72 19.92 19.15 19.71 1149480
20020827 19.54 19.54 18.57 18.57 2048289
20020828 18.57 19.07 18.46 18.66 2840725
20020829 18.45 19.24 18.03 19.09 2682954
20020830 18.93 19.36 18.92 19.12 1386197
20020903 19.12 19.20 18.36 18.62 1809187
20020904 18.87 20.07 18.87 19.93 2934577
20020905 18.78 18.97 18.03 18.33 4221317
20020906 19.20 19.37 18.85 19.28 1700905
20020909 19.28 20.37 18.93 20.25 1460730
20020910 20.27 20.48 19.87 20.42 1454171
20020911 20.80 20.83 20.29 20.33 807104
20020912 20.08 20.17 19.41 19.54 711225
20020913 19.14 20.01 19.12 19.96 866969
20020916 19.97 20.38 19.96 20.15 600677
20020917 20.46 20.59 19.74 19.87 906919
20020918 19.87 20.20 19.32 19.99 588752
20020919 19.54 19.88 19.29 19.76 1267778
20020920 19.79 19.91 19.22 19.48 1054316
20020923 18.99 19.15 18.48 18.58 1486727
20020924 17.95 18.58 17.90 18.21 1151507
20020925 18.70 18.95 18.22 18.62 818433
20020926 18.83 18.96 18.36 18.66 1194557
20020927 18.67 18.87 17.70 17.78 1986039
20020930 17.79 17.79 16.20 16.49 2964510
20021001 14.34 15.66 13.92 15.26 6041475
20021002 15.09 16.18 14.68 15.20 2635133
20021003 15.20 15.20 14.10 14.10 2856109
20021004 14.10 14.88 13.06 14.26 4277008
20021007 13.84 14.41 13.04 13.35 3335029
20021008 13.84 14.93 13.41 14.59 3336460
20021009 14.21 14.80 14.01 14.26 1844605
20021010 12.83 13.53 12.55 13.06 5466676
20021011 13.42 13.67 13.25 13.50 3866301
20021014 13.48 14.26 13.29 14.06 2021219
20021015 15.91 15.92 14.93 15.68 3757184
20021016 15.26 15.56 14.68 14.89 1268613
20021017 15.30 15.92 15.18 15.76 1927963
20021018 15.48 16.59 15.36 16.00 1001487
20021021 15.79 16.18 15.35 15.84 1369740
20021022 15.26 15.90 15.11 15.66 1226398
20021023 15.68 16.18 15.67 16.15 1187879
20021024 16.46 16.77 15.35 15.66 1478021
20021025 15.45 16.43 15.36 16.39 1950979
20021028 17.36 17.36 15.76 16.03 2464482
20021029 15.85 16.69 15.09 16.28 1524888
20021030 15.72 16.22 15.08 15.19 2529475
20021031 15.35 15.72 14.72 14.94 2508964
20021101 14.99 15.85 14.88 15.67 1655470
20021104 15.93 16.06 14.88 14.89 2015256
20021105 14.89 15.42 14.84 15.27 1356622
20021106 15.26 15.33 14.89 15.02 1946566
20021107 15.68 17.76 15.62 17.43 4806134
20021108 17.43 18.36 17.03 17.70 2709666
20021111 17.57 17.57 16.60 16.93 1533355
20021112 16.77 17.62 16.73 17.43 2049601
20021113 18.57 18.91 17.78 18.51 4276293
20021114 18.94 19.76 18.91 19.35 2676275
20021115 19.08 20.54 19.08 20.33 2823314
20021118 20.39 20.44 19.28 19.41 1728095
20021119 19.36 19.47 18.78 19.14 1731792
20021120 19.02 19.64 19.02 19.54 1486846
20021121 19.66 20.59 19.66 20.47 2456731
20021122 20.47 20.72 19.76 19.88 1578432
20021125 20.00 20.46 19.58 20.27 1467527
20021126 20.13 20.46 19.52 19.71 1302839
20021127 20.04 21.28 19.92 21.22 2080010
20021129 21.32 21.45 20.59 20.85 903699
20021202 21.34 22.09 20.60 21.17 1972444
20021203 20.96 20.96 19.72 19.73 1379638
20021204 19.22 20.26 18.92 19.97 1824809
20021205 19.97 19.97 18.20 18.71 2989553
20021206 18.28 18.67 18.28 18.66 1371290
20021209 18.67 18.67 17.84 18.15 908946
20021210 18.21 18.52 17.90 18.24 1047876
20021211 18.23 18.70 18.00 18.66 1309636
20021212 18.74 19.29 18.70 19.19 1735846
20021213 19.12 19.12 18.46 18.74 1507835
20021216 18.75 19.86 18.70 19.81 1653443
20021217 19.82 19.82 18.62 18.79 2233131
20021218 18.67 18.76 18.05 18.34 1496148
20021219 18.20 18.78 18.04 18.15 1503780
20021220 18.11 18.41 17.68 17.84 1272906
20021223 17.84 17.84 16.21 16.69 3395967
20021224 16.27 16.31 15.89 16.14 1524530
20021226 16.15 16.87 16.05 16.48 1126464
20021227 16.48 16.80 16.32 16.39 670798
20021230 16.47 17.44 16.23 17.32 1441292
20021231 17.17 17.53 16.87 17.16 1880023
20030102 17.59 18.24 17.32 18.24 1584514
20030103 18.25 18.25 17.61 17.89 2277613
20030106 17.89 18.62 17.86 18.54 2244341
20030107 18.49 19.06 18.45 18.51 1743836
20030108 18.51 19.22 18.12 18.78 2317920
20030109 20.87 22.01 20.87 21.83 7214090
20030110 21.74 23.06 21.43 22.13 4218694
20030113 22.14 22.53 21.81 22.23 1339927
20030114 22.21 23.09 21.98 22.64 2327580
20030115 22.62 22.72 22.03 22.35 2008697
20030116 22.36 23.24 22.36 23.06 3502699
20030117 22.77 23.14 22.49 22.73 2289896
20030121 22.68 22.78 21.93 22.01 2673652
20030122 22.02 22.56 21.80 22.31 1964812
20030123 23.06 23.61 22.57 23.40 3893491
20030124 23.19 23.25 21.88 22.05 1740736
20030127 20.75 22.47 20.75 22.05 3254533
20030128 22.26 22.79 21.84 22.31 1564241
20030129 22.14 23.49 21.63 22.99 2840010
20030130 23.27 23.56 22.29 22.47 1598467
20030131 22.52 23.48 22.43 23.35 2897847
20030203 24.10 24.65 23.68 23.71 2522201
20030204 23.61 24.13 23.40 23.89 1892306
20030205 24.10 24.50 23.61 23.79 1693273
20030206 24.23 24.70 23.97 24.15 3320361
20030207 24.44 24.48 23.36 23.45 1549693
20030210 23.55 24.18 23.44 23.90 1788914
20030211 24.27 24.43 23.60 23.66 1687191
20030212 23.69 24.42 23.69 24.23 2618557
20030213 24.02 24.04 22.31 22.65 3527980
20030214 22.60 22.85 21.94 22.62 4744599
20030218 22.81 23.64 22.61 23.33 2753909
20030219 24.26 24.91 23.69 24.80 5898491
20030220 24.80 25.13 24.20 24.94 2830350
20030221 24.87 24.88 24.40 24.57 2611163
20030224 24.15 24.15 23.14 23.19 2678780
20030225 23.19 23.77 22.52 23.67 2492864
20030226 23.67 23.73 22.93 23.01 1522503
20030227 23.14 23.33 22.64 23.31 2090266
20030228 23.31 23.32 22.91 23.06 1781282
20030303 23.48 23.48 22.89 23.13 1489708
20030304 23.12 23.27 22.64 22.66 969169
20030305 22.60 22.70 21.30 22.64 4200806
20030306 21.88 24.07 21.88 23.35 3847578
20030307 23.35 24.33 22.75 24.22 2451841
20030310 23.73 24.02 23.47 23.49 1145186
20030311 23.49 23.76 22.78 22.84 1721059
20030312 22.60 22.93 22.35 22.88 1474086
20030313 23.73 24.53 23.40 24.30 2414396
20030314 24.36 24.68 24.14 24.49 1914368
20030317 24.29 25.90 24.19 25.66 2673413
20030318 25.66 25.66 24.95 25.33 1888013
20030319 25.33 25.50 24.82 25.14 1701621
20030320 25.14 25.39 24.49 25.16 1273741
20030321 25.24 25.57 24.92 25.49 2234443
20030324 25.11 25.11 24.61 24.82 1228783
20030325 24.82 25.53 24.70 25.16 1648195
20030326 25.16 25.29 24.60 24.98 1274457
20030327 24.67 25.11 24.66 24.66 1020567
20030328 24.59 24.89 24.14 24.34 2009413
20030331 24.34 25.86 23.81 25.18 4311472
20030401 25.18 25.22 24.41 25.07 2253285
20030402 25.75 26.75 25.69 26.50 2606512
20030403 26.66 26.82 26.20 26.41 1975783
20030404 26.77 26.83 26.33 26.62 1147094
20030407 27.65 27.66 26.41 26.58 1676935
20030408 26.58 27.15 26.25 26.74 1720105
20030409 26.81 26.86 25.88 26.03 1956464
20030410 26.03 26.75 24.87 26.67 5556712
20030411 26.83 26.99 26.16 26.33 1635435
20030414 26.34 26.34 25.16 26.16 2524586
20030415 26.18 26.68 25.98 26.68 1492213
20030416 26.68 26.79 25.81 25.89 1848779
20030417 26.08 26.65 25.70 26.65 1333129
20030421 26.65 26.92 26.43 26.53 1501157
20030422 26.50 27.20 26.16 27.00 1626611
20030423 27.04 27.13 26.41 27.03 1512605
20030424 26.83 27.46 26.58 27.03 1712592
20030425 27.03 27.09 26.51 26.62 1260027
20030428 26.62 27.44 26.40 27.17 1501991
20030429 27.25 28.22 27.21 27.76 2617603
20030430 27.76 27.77 27.21 27.57 1752780
20030501 27.57 27.57 26.15 26.71 1802747
20030502 26.72 27.02 26.49 26.83 2189127
20030505 26.83 27.65 26.79 27.34 1611108
20030506 27.34 27.46 25.36 26.00 4858009
20030507 26.00 26.00 24.96 25.47 6271514
20030508 25.48 26.40 24.83 25.56 4394949
20030509 25.58 25.71 24.91 25.23 2625951
20030512 25.16 26.20 25.00 25.91 3110237
20030513 25.91 25.91 24.90 25.03 3659874
20030514 23.66 24.45 23.10 23.46 12287469
20030515 23.67 23.74 23.10 23.23 4020853
20030516 23.27 23.35 22.74 22.85 2687247
20030519 22.85 22.85 21.88 22.51 3528576
20030520 22.10 22.80 21.95 22.05 3499359
20030521 22.05 22.59 21.68 22.31 2842514
20030522 22.39 22.93 22.34 22.65 3324058
20030523 22.72 23.04 22.31 22.33 4050070
20030527 22.22 23.34 22.05 23.26 2319590
20030528 23.65 24.47 23.63 24.32 4515753
20030529 24.28 24.74 23.48 23.73 2918120
20030530 23.90 24.10 23.63 23.94 1606695
20030602 23.98 24.53 23.94 24.13 1825644
20030603 24.23 24.24 23.71 23.88 1392398
20030604 24.15 24.70 24.05 24.56 2120557
20030605 23.89 24.22 22.78 24.13 5230078
20030606 24.16 24.49 23.31 23.41 2908580
20030609 23.41 23.41 22.64 22.72 2531979
20030610 22.93 23.23 22.52 22.61 2227526
20030611 22.62 22.87 22.30 22.67 3333002
20030612 22.67 22.81 22.14 22.47 2653737
20030613 22.47 22.63 22.20 22.31 1310829
20030616 22.30 22.93 22.10 22.87 1961950
20030617 23.05 23.06 22.21 22.23 2910488
20030618 22.19 22.64 22.01 22.51 2157167
20030619 22.64 22.77 22.26 22.40 2108751
20030620 22.42 22.50 22.09 22.25 2041373
20030623 22.01 22.24 21.79 21.92 1722013
20030624 21.97 22.84 21.93 22.58 2444686
20030625 22.71 23.29 22.59 22.78 2885087
20030626 22.92 23.91 22.89 23.81 3098192
20030627 24.14 24.28 23.76 23.94 1924982
20030630 23.92 24.11 23.65 23.82 1496863
20030701 23.61 23.90 23.02 23.89 1753734
20030702 23.90 23.97 23.58 23.94 1692558
20030703 23.65 23.88 23.46 23.52 965830
20030707 23.59 25.25 23.37 25.11 4283090
20030708 25.69 26.52 25.41 26.46 5123704
20030709 26.41 26.62 25.89 26.33 2521724
20030710 25.09 26.00 25.09 25.77 2812343
20030711 25.77 26.06 25.69 25.94 1472417
20030714 26.41 27.50 26.39 27.21 3515339
20030715 27.40 27.50 26.66 27.00 1543014
20030716 27.00 27.13 26.50 27.04 1538602
20030717 26.67 26.88 26.29 26.44 1501514
20030718 26.62 27.34 26.54 27.29 2067847
20030721 27.20 27.20 26.67 26.83 1558994
20030722 26.83 26.98 26.60 26.92 1121217
20030723 26.79 27.50 26.58 27.50 1150314
20030724 27.67 28.22 27.11 27.14 1575451
20030725 27.13 27.46 26.42 26.81 1479930
20030728 26.83 27.09 26.49 26.83 1607172
20030729 27.46 27.63 26.68 26.87 2692852
20030730 27.03 27.14 26.58 26.67 1839716
20030731 26.82 27.38 26.67 26.91 1074827
20030801 26.92 27.21 26.37 26.52 1054673
20030804 26.46 26.58 25.59 26.29 2023962
20030805 26.38 26.38 25.66 25.91 2010128
20030806 25.91 26.36 25.68 26.00 1838285
20030807 25.95 25.95 23.51 24.19 7448183
20030808 24.53 24.53 23.87 24.33 2122465
20030811 24.28 24.29 23.83 23.96 2129262
20030812 23.98 24.72 23.85 24.62 2058187
20030813 24.63 24.63 23.56 24.20 5157811
20030814 24.25 24.59 23.63 23.63 2339386
20030815 23.64 24.04 23.40 23.92 984314
20030818 24.09 24.74 23.93 24.43 1485296
20030819 24.91 24.91 24.07 24.47 910616
20030820 24.47 24.70 23.87 24.39 1500918
20030821 24.49 24.52 24.23 24.44 1187640
20030822 24.56 24.91 24.17 24.33 1337422
20030825 24.43 24.70 23.94 24.04 1179054
20030826 23.99 24.05 23.45 23.90 2031832
20030827 23.90 24.39 23.68 24.30 1359484
20030828 24.46 25.26 24.36 25.13 1577955
20030829 25.15 25.57 25.11 25.53 1139820
20030902 25.66 25.99 24.90 25.27 2326149
20030903 25.31 25.50 24.77 25.03 1945851
20030904 23.61 24.72 23.61 23.94 3369135
20030905 23.94 23.94 22.94 23.08 2517311
20030908 23.11 23.14 22.72 23.06 2612117
20030909 22.85 23.03 22.45 22.45 3770064
20030910 22.58 23.52 22.56 23.10 3335744
20030911 23.27 23.43 23.08 23.19 2095871
20030912 23.19 23.32 22.82 23.23 1615639
20030915 23.26 23.66 23.26 23.41 883545
20030916 23.41 24.65 23.32 24.65 3021751
20030917 25.03 25.84 25.02 25.57 6289045
20030918 25.58 25.66 25.16 25.29 2545455
20030919 25.22 25.22 24.61 24.72 1997130
20030922 24.11 24.86 24.08 24.50 1302720
20030923 24.46 24.72 24.25 24.61 747716
20030924 24.70 24.70 23.93 23.98 1629592
20030925 24.02 24.26 23.84 23.97 1947520
20030926 23.87 24.58 23.40 23.56 1950383
20030929 23.69 23.73 22.72 23.14 2911204
20030930 23.21 23.52 22.52 23.24 2344394
20031001 23.35 24.57 23.31 24.53 2561554
20031002 24.59 24.73 23.91 24.57 4118521
20031003 25.07 25.24 24.47 24.54 2643242
20031006 24.49 24.62 24.03 24.61 1493644
20031007 24.61 25.37 24.49 25.34 2127712
20031008 26.08 26.33 25.69 25.91 4782402
20031009 26.41 27.13 25.82 25.91 5331085
20031010 25.91 26.00 25.49 25.52 2643242
20031013 25.58 26.08 25.58 26.06 1997607
20031014 26.16 26.30 25.62 26.07 2471041
20031015 26.25 26.33 25.79 25.95 1511532
20031016 25.99 26.46 25.89 26.39 1599779
20031017 26.41 26.47 25.83 25.83 1531566
20031020 26.00 26.06 25.73 25.89 2018953
20031021 25.95 26.02 25.16 25.42 2365860
20031022 25.07 25.14 24.74 24.75 2194136
20031023 24.75 25.27 24.58 25.14 1888371
20031024 25.07 25.07 24.08 24.19 2700126
20031027 24.28 24.70 24.28 24.49 2220371
20031028 24.54 24.84 24.32 24.84 2363236
20031029 24.11 24.48 23.80 24.23 3130033
20031030 24.36 24.51 23.23 23.45 3930936
20031031 23.69 23.94 23.55 23.90 2421193
20031103 23.90 24.36 23.69 23.94 3091037
20031104 23.97 24.15 23.76 23.77 1982223
20031105 23.77 23.92 23.38 23.62 1692081
20031106 23.62 24.23 22.98 23.82 5041658
20031107 23.82 24.23 23.56 23.66 2800895
20031110 23.65 23.65 22.93 23.36 2682715
20031111 24.28 24.32 23.84 24.18 4502396
20031112 23.62 24.46 23.27 24.42 5858661
20031113 24.33 25.16 24.05 25.01 3601082
20031114 24.87 25.27 24.61 24.65 3112741
20031117 24.55 24.55 23.55 23.89 3647114
20031118 23.98 24.19 23.74 23.83 1322396
20031119 23.82 23.95 23.44 23.70 984314
20031120 23.65 24.05 23.54 23.76 1432348
20031121 23.97 23.97 23.70 23.76 900956
20031124 23.80 24.33 23.80 24.18 1085679
20031125 24.31 24.80 24.18 24.52 1724994
20031126 24.73 24.85 24.33 24.60 1209822
20031128 24.60 24.72 24.52 24.61 334862
20031201 24.62 24.62 23.85 24.23 2281667
20031202 24.23 24.23 23.16 23.30 3199558
20031203 23.34 23.48 22.86 22.88 3333836
20031204 22.16 22.16 20.32 20.69 12124331
20031205 20.69 21.30 20.48 21.22 7112725
20031208 20.98 21.22 20.49 20.69 3358045
20031209 20.76 20.84 20.35 20.44 2007266
20031210 20.85 21.26 20.54 20.77 3644967
20031211 20.80 21.21 20.77 21.10 1828864
20031212 21.06 21.10 20.43 20.62 2803638
20031215 20.71 20.75 19.36 19.70 6066757
20031216 19.87 20.11 19.50 19.98 3521779
20031217 19.98 20.67 19.98 20.54 2220729
20031218 20.54 20.89 20.21 20.45 2744846
20031219 20.49 20.49 19.87 19.88 2833689
20031222 19.89 20.23 19.81 20.14 2723619
20031223 20.14 20.50 20.04 20.27 1204694
20031224 20.25 20.30 20.06 20.18 379940
20031226 20.18 20.54 20.13 20.27 318048
20031229 20.48 20.79 20.32 20.72 1457152
20031230 20.59 20.87 20.43 20.86 1502826
20031231 20.96 20.98 20.72 20.72 1737039
20040102 20.84 20.96 20.20 20.25 1312379
20040105 19.71 19.83 19.35 19.82 5626833
20040106 19.91 20.63 19.88 20.50 2458997
20040107 20.63 21.05 20.49 20.88 2760468
20040108 20.13 20.79 19.62 20.46 6010112
20040109 20.94 21.65 20.70 21.06 3624337
20040112 21.21 21.38 20.71 21.38 2535795
20040113 21.22 21.52 21.03 21.46 2014302
20040114 21.14 21.80 21.05 21.50 2211427
20040115 21.50 21.77 21.17 21.70 2715748
20040116 21.70 21.70 21.32 21.59 1327882
20040120 21.82 22.00 21.38 21.42 1675027
20040121 21.35 22.03 21.30 21.89 1756239
20040122 21.50 21.88 21.48 21.57 961179
20040123 21.63 21.97 21.41 21.88 1228783
20040126 21.88 22.12 21.63 22.07 1010550
20040127 22.05 22.20 21.63 21.68 1533593
20040128 21.84 21.91 21.08 21.22 1321323
20040129 21.26 21.52 20.83 21.42 1242616
20040130 21.36 21.96 21.11 21.72 1558636
20040202 22.04 22.46 22.01 22.27 2559765
20040203 22.21 22.53 21.89 21.96 2127592
20040204 21.72 21.94 21.41 21.42 1834230
20040205 23.27 23.42 22.64 23.02 7520689
20040206 22.93 23.21 22.82 22.98 1390848
20040209 23.08 23.81 23.00 23.40 1781520
20040210 23.42 23.48 22.89 22.92 1180843
20040211 23.04 23.13 22.56 22.95 3003029
20040212 23.12 23.67 23.09 23.21 1971490
20040213 23.38 23.90 23.02 23.73 2394481
20040217 23.86 24.36 23.40 23.65 2496561
20040218 25.22 26.75 24.96 25.82 8502618
20040219 25.82 26.05 24.80 24.80 2942090
20040220 24.80 25.10 24.55 24.93 2302537
20040223 24.86 24.98 24.34 24.57 1364970
20040224 24.58 25.49 24.50 25.17 2480104
20040225 25.28 25.76 25.24 25.70 1511651
20040226 26.00 26.36 25.73 26.33 2451245
20040227 26.29 26.89 26.11 26.44 2287868
20040301 26.52 26.93 26.52 26.83 1614208
20040302 26.65 26.83 26.42 26.69 1807875
20040303 26.58 26.91 26.23 26.91 1701979
20040304 25.28 26.48 25.16 26.22 4496195
20040305 26.06 27.36 25.90 27.15 2298559
20040308 27.15 27.34 26.73 26.74 2519482
20040309 26.74 26.81 26.34 26.65 1253802
20040310 26.65 26.78 25.93 26.05 1930471
20040311 25.73 25.91 25.38 25.45 1513804
20040312 25.45 26.10 25.45 26.05 1587920
20040315 26.05 26.13 25.51 25.67 1312478
20040316 26.52 26.83 25.70 25.85 2209951
20040317 26.10 26.39 26.02 26.24 1188951
20040318 26.25 26.39 25.80 26.25 900443
20040319 26.25 27.21 26.22 26.89 2190947
20040322 26.86 26.86 26.28 26.48 1111508
20040323 26.76 27.32 26.70 27.24 1907072
20040324 27.23 27.66 27.16 27.38 1635668
20040325 27.55 28.54 27.38 28.44 1942824
20040326 28.24 28.84 28.15 28.37 1693156
20040329 28.67 28.85 28.34 28.51 1660730
20040330 28.57 28.58 28.20 28.27 1760264
20040331 28.44 28.59 28.20 28.49 1872152
20040401 28.41 29.21 28.16 29.05 3045424
20040402 29.26 29.48 28.83 28.96 3266466
20040405 29.05 29.89 28.98 29.85 2682919
20040406 29.85 30.22 29.72 30.03 1630086
20040407 30.27 30.63 30.22 30.39 3766158
20040408 29.38 29.39 27.92 28.12 4123081
20040412 28.12 28.53 27.88 28.04 2326233
20040413 28.36 28.61 27.26 27.39 1971924
20040414 27.03 27.73 27.03 27.50 963276
20040415 27.53 28.29 27.53 28.28 1935935
20040416 28.28 28.42 27.79 27.85 2032381
20040419 27.85 27.95 27.39 27.51 795207
20040420 27.53 27.65 27.05 27.13 1299294
20040421 27.36 27.90 27.24 27.81 1027534
20040422 27.83 27.99 27.50 27.85 950685
20040423 27.72 27.86 27.44 27.61 951636
20040426 27.62 27.87 27.08 27.20 850557
20040427 27.36 27.74 27.30 27.38 1707053
20040428 27.39 27.39 26.60 26.76 2075497
20040429 26.69 26.76 25.47 25.73 2356521
20040430 26.08 26.85 25.99 26.48 1958027
20040503 26.46 26.84 26.04 26.16 1944011
20040504 26.18 26.63 26.04 26.32 1554306
20040505 26.36 26.82 26.24 26.73 1528769
20040506 27.03 27.96 26.35 27.77 4791673
20040507 27.40 28.42 27.24 27.32 2615454
20040510 26.98 27.83 26.78 27.44 2079535
20040511 29.05 29.10 28.06 28.54 4789891
20040512 29.47 29.54 28.63 29.38 5745802
20040513 29.30 29.52 28.80 29.43 2428500
20040514 29.34 29.59 29.08 29.34 1412250
20040517 28.79 29.12 28.25 28.91 2005537
20040518 29.00 29.34 28.95 29.34 1295493
20040519 29.47 29.55 28.93 28.97 2421017
20040520 28.97 28.98 28.29 28.47 1799342
20040521 28.47 29.01 28.34 28.90 1194652
20040524 29.11 29.62 29.09 29.48 1397878
20040525 29.48 30.53 29.47 30.43 1935816
20040526 30.22 30.65 29.90 30.39 1694225
20040527 30.41 31.12 30.16 30.47 1530696
20040528 30.63 30.79 30.15 30.78 845126
20040601 30.63 31.14 30.43 30.75 1470922
20040602 30.84 30.87 30.30 30.79 2181941
20040603 30.67 31.74 30.36 31.34 2449682
20040604 31.49 31.61 30.84 30.84 1747541
20040607 30.86 31.44 30.86 31.37 1512468
20040608 31.37 31.75 31.24 31.58 1175956
20040609 31.43 31.60 30.74 31.00 1486664
20040610 31.07 31.63 31.01 31.52 2165488
20040614 31.50 31.66 31.11 31.23 1452102
20040615 31.28 31.56 31.22 31.34 1047412
20040616 31.34 31.67 31.17 31.36 962544
20040617 31.37 31.75 31.19 31.61 1009653
20040618 31.51 32.10 31.51 31.83 1435768
20040621 31.99 32.41 31.55 32.22 1510693
20040622 32.22 32.36 31.90 32.32 1414225
20040623 32.40 32.46 31.94 32.09 2047833
20040624 32.23 33.24 32.17 32.82 2541060
20040625 33.01 33.19 32.81 33.05 1130741
20040628 33.08 33.34 32.77 32.92 1315272
20040629 32.78 32.78 31.79 32.33 2202773
20040630 32.23 32.85 32.02 32.74 1514954
20040701 32.70 32.70 31.64 32.19 2014336
20040702 32.20 32.20 31.33 31.75 1359659
20040706 31.68 32.49 31.43 31.81 1615209
20040707 31.89 32.10 31.74 31.76 1936333
20040708 30.84 31.43 30.54 31.26 2853188
20040709 31.24 31.24 30.36 30.94 1995752
20040712 30.77 31.22 30.74 31.10 898390
20040713 31.09 31.36 30.96 31.28 1103280
20040714 31.28 31.30 30.57 30.63 1301542
20040715 30.63 30.75 29.69 29.76 2214491
20040716 29.76 29.78 28.62 29.23 3432348
20040719 29.15 29.15 28.25 28.43 2902547
20040720 28.88 29.90 28.81 29.81 1945210
20040721 29.89 29.98 28.92 28.92 1621837
20040722 28.89 29.88 28.26 29.51 1830870
20040723 29.15 29.38 28.68 28.86 1225315
20040726 28.98 29.43 28.76 28.89 856608
20040727 29.23 30.61 29.22 30.35 1463583
20040728 30.08 30.45 29.49 30.19 1524423
20040729 30.19 31.17 30.12 30.94 1804593
20040730 30.84 31.27 30.82 31.16 1456481
20040802 31.16 31.68 30.96 31.34 1749790
20040803 31.81 31.91 30.95 31.23 1629058
20040804 31.01 31.01 29.64 30.26 2328121
20040805 29.66 29.67 27.88 27.93 6558723
20040806 27.71 28.19 26.66 27.60 2262784
20040809 27.80 28.37 27.77 28.29 1533537
20040810 28.30 28.56 27.42 28.27 2355464
20040811 25.09 25.64 24.53 24.77 11511943
20040812 24.40 25.05 24.09 24.09 4177574
20040813 24.12 24.51 24.12 24.44 2039784
20040816 24.44 25.29 24.44 25.22 1807552
20040817 25.34 25.78 25.06 25.06 1927219
20040818 25.01 25.73 24.80 25.66 1579463
20040819 25.62 25.68 25.24 25.36 971303
20040820 25.15 25.91 25.02 25.75 1327700
20040823 25.71 25.78 25.36 25.62 1128374
20040824 25.13 25.58 24.84 25.19 1803646
20040825 25.13 25.28 24.58 24.93 2010903
20040826 24.77 25.07 24.54 24.87 1470922
20040827 24.94 25.03 24.63 24.78 1416589
20040830 24.79 24.79 24.32 24.49 1314755
20040831 24.49 24.61 23.26 23.76 3266086
20040901 23.76 23.96 23.50 23.96 1947912
20040902 24.60 26.49 24.60 26.29 4505763
20040903 26.12 26.73 25.88 26.35 2157708
20040907 26.94 27.32 26.51 26.90 1927404
20040908 26.69 27.41 26.51 26.55 1745896
20040909 26.60 26.68 25.58 26.27 1618016
20040910 26.39 27.46 26.32 27.29 1506989
20040913 27.24 27.88 27.23 27.42 1337031
20040914 27.42 27.66 26.91 27.63 989102
20040915 27.66 27.83 27.16 27.74 1596093
20040916 27.75 28.50 27.75 28.34 2108323
20040917 28.51 28.64 28.23 28.31 1691562
20040920 28.04 28.08 27.65 27.79 1091053
20040921 28.00 28.34 27.96 28.16 928520
20040922 27.74 27.92 27.46 27.49 997941
20040923 27.40 27.81 27.02 27.48 896226
20040924 27.63 27.63 26.98 27.13 1259360
20040927 27.14 27.14 26.48 26.60 1478584
20040928 26.30 26.69 26.13 26.60 1094942
20040929 26.60 27.20 26.45 27.18 1267257
20040930 26.52 26.90 26.37 26.73 1590318
20041001 26.82 27.18 26.74 26.88 762688
20041004 27.24 27.74 27.20 27.48 1260657
20041005 27.48 27.60 27.24 27.32 856271
20041006 27.40 27.40 26.81 27.15 2118224
20041007 29.31 30.44 29.27 29.77 6721459
20041008 29.82 31.38 29.82 31.03 3916922
20041011 30.97 31.77 30.97 31.63 2510941
20041012 31.29 31.36 30.46 30.68 3474349
20041013 30.82 31.07 30.71 31.00 1546473
20041014 31.00 31.43 30.80 31.27 2094887
20041015 31.49 31.86 30.90 30.97 2712486
20041018 31.05 31.70 30.96 31.65 1703937
20041019 31.60 32.00 31.43 31.43 1457015
20041020 31.31 31.56 31.10 31.23 1405627
20041021 31.23 31.77 31.10 31.68 2057878
20041022 31.68 31.87 31.13 31.27 1440750
20041025 31.28 31.32 30.81 31.28 1205733
20041026 31.31 31.80 31.18 31.53 2001186
20041027 31.56 32.86 31.56 32.74 2026055
20041028 32.75 33.58 32.75 33.13 1711245
20041029 33.51 33.89 33.01 33.24 2004486
20041101 33.13 33.36 32.92 33.17 1402209
20041102 33.22 33.49 32.91 33.18 1471748
20041103 33.77 33.81 32.67 33.23 2170201
20041104 35.08 35.89 34.41 35.78 6403584
20041105 36.44 36.51 35.65 36.20 2617960
20041108 35.97 36.44 35.69 35.77 1808835
20041109 34.88 36.02 34.86 35.63 4559390
20041110 36.09 37.39 36.09 36.70 4731470
20041111 36.70 37.21 36.28 37.11 2764228
20041112 37.46 38.08 37.33 37.91 2168905
20041115 37.97 38.46 37.75 38.19 2719440
20041116 38.16 38.17 37.17 37.40 2156293
20041117 37.55 38.49 37.44 37.68 2079683
20041118 37.68 37.93 37.44 37.44 1520072
20041119 36.99 37.33 36.59 36.75 2375517
20041122 36.61 37.90 36.14 37.70 2158651
20041123 38.77 39.75 38.69 39.20 3176039
20041124 39.58 39.64 38.61 39.08 1228480
20041126 39.35 39.65 39.25 39.54 354508
20041129 39.99 40.22 39.18 39.77 2377063
20041130 39.69 39.69 38.18 38.75 2500836
20041201 38.79 40.28 38.79 39.59 2857342
20041202 38.16 38.88 36.97 38.20 7169156
20041203 38.12 38.68 37.85 38.35 2164076
20041206 38.34 38.50 37.90 38.06 1969426
20041207 38.09 39.34 38.09 38.57 1788293
20041208 38.62 40.12 38.62 39.71 2536569
20041209 39.13 39.36 38.81 39.09 2286085
20041210 38.92 39.12 38.24 38.28 1659113
20041213 38.28 38.28 36.70 37.31 3928625
20041214 37.31 38.37 37.28 38.18 1818501
20041215 38.18 38.75 37.88 38.51 1316829
20041216 38.28 38.39 37.65 37.82 1502312
20041217 37.65 38.04 37.57 37.60 1631961
20041220 38.18 38.18 36.67 37.01 1903719
20041221 37.09 38.20 37.07 38.04 1196818
20041222 37.95 38.61 37.66 38.18 1374308
20041223 39.18 39.94 39.14 39.53 2291257
20041227 39.56 40.21 39.33 39.47 1075515
20041228 39.77 40.08 39.60 40.08 652361
20041229 39.73 40.37 39.73 39.90 1617973
20041230 39.74 40.20 39.74 40.06 940105
20041231 40.11 40.30 39.91 39.94 714424
20050103 40.19 40.41 38.98 39.40 1842127
20050104 39.80 40.52 39.70 40.22 2763896
20050105 40.22 40.90 40.16 40.39 2471450
20050106 39.99 43.34 39.94 42.64 7903797
20050107 42.55 42.75 42.10 42.11 3363246
20050110 41.98 42.64 41.69 42.19 2184059
20050111 42.19 42.72 42.04 42.57 1491615
20050112 42.57 42.75 41.47 42.24 2192992
20050113 42.24 42.48 41.81 42.21 1202108
20050114 42.21 43.16 42.15 42.82 1492203
20050118 42.82 43.22 42.59 42.86 967258
20050119 43.30 45.12 43.30 44.35 3049407
20050120 44.24 44.53 43.64 43.79 2005276
20050121 43.96 44.11 42.67 42.81 1749621
20050124 42.92 43.18 41.93 42.25 1561553
20050125 42.25 42.90 42.06 42.15 1237606
20050126 42.20 42.40 42.01 42.27 1179070
20050127 42.44 42.71 42.14 42.33 923297
20050128 42.37 42.68 41.96 42.48 1400637
20050131 42.96 42.99 42.33 42.64 1553913
20050201 42.75 43.30 42.50 42.64 1783473
20050202 42.88 42.95 42.32 42.40 1491028
20050203 43.62 46.79 43.48 46.79 7187846
20050204 46.37 47.05 45.86 46.70 2992281
20050207 46.75 48.53 46.75 47.85 3113585
20050208 46.83 47.43 46.79 47.20 3687781
20050209 47.30 47.51 46.33 47.17 2510592
20050210 47.17 47.17 46.06 46.50 1780300
20050211 46.50 47.17 46.41 46.56 1075397
20050214 46.56 46.83 46.25 46.60 1060939
20050215 46.61 46.85 45.85 46.20 1894551
20050216 46.11 46.11 43.56 44.83 6711446
20050217 44.83 46.18 44.81 45.84 2889431
20050218 45.98 46.71 45.52 45.98 1996696
20050222 45.30 45.80 44.56 44.71 1428377
20050223 45.09 45.76 44.83 45.35 1032494
20050224 45.35 46.23 44.77 46.21 1005812
20050225 46.26 46.46 45.85 46.24 854210
20050228 46.25 46.47 45.39 45.79 1020971
20050301 45.79 47.62 45.79 47.51 1555028
20050302 47.84 48.76 47.81 48.24 2218671
20050303 49.50 49.98 47.24 47.49 3671672
20050304 48.05 48.73 47.90 48.42 1666905
20050307 48.59 48.95 48.22 48.33 798975
20050308 48.42 48.99 47.86 48.31 1006898
20050309 48.14 48.59 47.67 48.00 804838
20050310 48.18 48.48 47.43 48.39 1529932
20050311 48.60 49.13 48.43 49.03 1493343
20050314 49.12 49.76 47.61 48.19 1142699
20050315 48.35 48.58 48.08 48.22 925863
20050316 48.22 48.54 47.82 47.86 777866
20050317 47.85 48.78 47.81 48.09 978987
20050318 48.35 48.37 47.09 47.21 1161345
20050321 47.33 47.37 46.24 46.46 1589975
20050322 46.64 47.35 46.22 46.34 1338309
20050323 46.01 46.13 45.32 45.45 841193
20050324 45.54 46.35 45.54 46.16 947207
20050328 46.26 47.24 46.26 46.77 1128275
20050329 47.62 48.33 47.33 47.71 2484175
20050330 47.74 48.34 47.45 48.18 817035
20050331 48.35 48.96 48.01 48.81 1277562
20050401 48.81 49.01 47.80 48.22 1621990
20050404 48.45 49.28 48.06 49.01 1484547
20050405 49.46 50.50 49.42 49.98 1400346
20050406 50.35 50.45 49.67 50.11 1284012
20050407 50.31 50.57 49.18 50.13 1809391
20050408 50.05 50.69 49.71 50.32 1212828
20050411 50.53 50.99 50.40 50.77 1122646
20050412 50.99 51.15 49.67 50.63 1287413
20050413 50.66 51.12 48.86 49.18 3315282
20050414 49.29 49.40 47.94 48.14 1468950
20050415 47.97 48.00 45.42 46.46 2957954
20050418 46.46 47.62 46.46 47.28 1436349
20050419 47.56 48.22 47.35 47.85 1101419
20050420 48.01 48.03 46.15 46.39 1030118
20050421 46.86 47.83 46.74 47.74 718526
20050422 47.56 47.56 45.92 46.45 1173073
20050425 46.66 47.67 46.65 46.99 1406679
20050426 46.81 47.35 46.30 46.43 1335377
20050427 46.43 47.87 46.43 47.20 1395069
20050428 47.20 47.37 46.38 46.58 1140706
20050429 46.75 46.87 44.52 46.00 2318235
20050502 46.22 47.06 46.22 46.81 1464728
20050503 46.80 47.92 46.80 47.75 1511285
20050504 47.79 48.92 47.50 48.62 1831321
20050505 49.01 49.88 48.60 49.16 2229225
20050506 49.27 49.67 48.59 48.64 1246602
20050509 48.95 49.76 48.86 49.52 956471
20050510 49.46 49.67 49.16 49.32 1277445
20050511 49.45 50.02 49.06 50.02 1173659
20050512 49.94 50.23 48.38 48.68 2332542
20050513 48.68 49.28 47.62 48.48 1478801
20050516 48.77 50.02 48.59 49.89 1372670
20050517 49.89 50.30 49.42 50.30 2014383
20050518 48.86 49.20 47.89 48.37 6546949
20050519 48.35 48.60 46.58 47.07 4489645
20050520 45.96 46.96 44.78 46.46 7390487
20050523 46.60 48.06 46.57 47.75 2835053
20050524 47.63 48.00 47.50 47.85 1828272
20050525 47.85 48.16 47.29 48.11 1851023
20050526 48.60 48.95 47.95 48.91 2197210
20050527 49.02 49.55 48.61 49.22 1381263
20050531 49.35 49.35 48.16 48.99 3609609
20050601 48.99 50.27 48.75 49.56 1693697
20050602 52.86 56.13 52.30 55.55 10066815
20050603 55.55 56.63 54.91 55.62 4292049
20050606 55.29 56.07 54.74 55.96 2058672
20050607 56.49 58.54 56.33 58.08 3405064
20050608 58.07 58.24 56.14 56.16 1802406
20050609 56.32 57.50 56.15 57.27 1746004
20050610 57.27 57.39 56.62 57.33 1044373
20050613 57.33 57.68 56.67 56.87 1332233
20050614 56.64 58.62 56.64 58.56 2778440
20050615 58.97 59.16 57.88 58.44 1557256
20050616 58.44 60.03 57.84 59.66 2254089
20050617 59.68 60.03 58.80 58.92 2073182
20050620 58.93 58.97 57.69 58.95 1290107
20050621 58.86 59.18 58.15 58.95 868497
20050622 59.39 59.81 58.90 59.67 1235695
20050623 59.67 60.18 58.56 58.60 935196
20050624 58.45 58.55 57.25 57.26 1216855
20050627 57.04 57.68 56.64 57.65 770671
20050628 58.11 59.37 58.05 59.17 1236514
20050629 59.77 60.68 58.77 59.29 2253153
20050630 59.44 59.78 58.40 58.71 1153432
20050701 58.88 59.30 58.28 59.20 731821
20050705 59.21 61.06 59.14 60.30 1491259
20050706 60.68 60.85 60.07 60.44 1566383
20050707 59.82 63.32 59.78 62.50 4386365
20050708 62.38 62.51 61.45 61.63 2039247
20050711 62.17 62.80 61.38 61.53 2116829
20050712 61.53 61.74 61.10 61.32 1512907
20050713 61.44 61.96 60.29 60.46 1666549
20050714 60.59 60.72 59.61 59.61 1965644
20050715 59.62 59.94 59.50 59.83 1229259
20050718 59.94 61.70 59.84 61.20 1476046
20050719 61.53 62.48 61.26 62.38 1433101
20050720 61.79 61.96 61.06 61.42 1245173
20050721 61.21 61.27 59.64 60.28 1511034
20050722 60.20 61.50 60.20 61.32 903251
20050725 61.32 61.62 59.85 59.99 1460366
20050726 60.08 60.12 59.14 59.61 1174027
20050727 59.74 60.74 59.70 60.74 925484
20050728 60.68 61.54 60.47 61.40 905357
20050729 61.70 61.94 61.36 61.57 1368040
20050801 61.53 62.00 60.45 60.76 1261438
20050802 61.32 62.09 60.89 61.55 2143158
20050803 61.55 61.56 59.85 60.03 3151255
20050804 56.96 57.94 55.63 56.03 7938635
20050805 55.76 55.89 53.51 53.88 4244775
20050808 54.14 55.21 54.14 54.40 2345011
20050809 54.91 55.13 54.44 54.86 1691357
20050810 55.73 55.77 54.91 55.16 1795268
20050811 54.99 55.41 54.35 55.37 1727749
20050812 54.99 55.74 54.48 54.95 1863722
20050815 55.25 55.50 54.10 54.31 2269185
20050816 54.18 54.18 51.74 52.33 4651875
20050817 48.84 50.49 48.41 50.29 11344986
20050818 50.16 50.29 49.58 50.20 3398862
20050819 50.59 51.45 50.38 51.26 3345737
20050822 51.03 51.05 50.19 50.92 2905637
20050823 51.10 51.27 49.52 49.80 2137190
20050824 49.50 50.26 49.28 49.41 1392263
20050825 49.69 50.71 49.66 50.18 1869339
20050826 50.01 50.37 48.93 49.19 2114487
20050829 49.18 49.66 48.30 49.48 2009019
20050830 48.86 48.87 45.32 46.11 9584375
20050831 46.29 47.91 46.29 47.67 3189697
20050901 47.67 47.67 45.87 45.88 3308932
20050902 46.71 46.82 45.64 46.35 1569182
20050906 46.50 47.14 46.39 46.95 1835418
20050907 46.95 47.31 46.50 47.30 3007346
20050908 46.93 47.13 46.35 46.41 1287779
20050909 46.29 46.29 44.09 44.24 5615571
20050912 44.14 45.33 44.00 45.21 2914128
20050913 45.43 45.51 44.07 44.23 2352023
20050914 44.66 44.69 43.83 43.89 2210038
20050915 43.67 43.71 41.94 42.86 5029315
20050916 43.09 43.29 42.32 42.56 2895228
20050919 42.45 42.45 41.32 41.58 2358906
20050920 41.78 42.17 39.09 39.39 4880330
20050921 39.39 39.39 37.86 38.02 6623697
20050922 38.06 39.89 37.93 39.43 4593211
20050923 39.60 40.97 38.70 39.87 4837163
20050926 40.60 41.66 39.81 40.17 4039506
20050927 41.57 41.57 40.32 40.34 2677876
20050928 39.56 41.12 39.56 40.23 3055996
20050929 40.03 41.40 39.83 41.16 2809360
20050930 41.49 43.53 41.41 42.73 4605344
20051003 42.92 43.46 42.77 42.99 2334989
20051004 43.00 43.17 42.05 42.21 1600449
20051005 42.13 42.17 41.27 41.81 2557008
20051006 43.71 45.30 43.71 44.31 6379745
20051007 44.86 45.21 44.00 44.64 2838294
20051010 44.73 44.83 43.59 43.82 1484481
20051011 43.07 43.79 42.94 43.14 1987552
20051012 42.51 42.51 40.32 41.35 3286882
20051013 41.35 41.73 40.46 41.56 2059420
20051014 41.78 42.70 41.55 42.48 2304306
20051017 42.34 42.43 41.14 41.61 1790967
20051018 41.70 41.98 40.18 40.44 2949128
20051019 39.77 41.67 39.08 41.40 3471100
20051020 42.84 43.11 42.26 42.36 5432636
20051021 43.29 43.30 42.51 42.83 2581975
20051024 43.03 43.29 41.79 42.13 2217155
20051025 42.09 42.51 41.79 42.41 1611532
20051026 42.21 43.24 41.87 42.20 1914985
20051027 41.74 41.91 39.85 40.26 2393440
20051028 40.43 42.60 40.42 42.50 2416190
20051031 43.09 44.98 43.07 44.56 3588001
20051101 45.34 45.34 43.72 44.91 2840394
20051102 44.91 46.25 44.57 46.16 3526051
20051103 50.31 51.43 47.65 48.23 6506213
20051104 48.60 49.66 48.22 49.65 2365206
20051107 50.06 51.17 49.87 51.01 3024146
20051108 51.01 51.02 49.90 49.98 1888035
20051109 50.10 51.12 48.26 50.62 2700393
20051110 50.37 51.19 49.20 50.86 3108263
20051111 51.09 51.86 50.28 51.15 2074820
20051114 51.34 51.56 50.19 51.03 2314922
20051115 51.03 51.03 48.73 48.76 4264908
20051116 51.41 52.93 49.37 52.79 8401364
20051117 53.11 53.32 52.07 53.02 3370882
20051118 53.53 53.66 52.11 52.29 2505557
20051121 52.67 54.34 52.41 53.95 2497157
20051122 53.74 55.37 53.69 54.86 2555841
20051123 54.84 55.30 54.04 54.27 1719917
20051125 54.34 54.58 52.90 54.04 1246756
20051128 54.18 54.28 52.59 52.95 2044885
20051129 53.16 53.47 52.00 52.10 2626961
20051130 52.47 53.07 52.17 52.71 2735976
20051201 53.17 53.48 50.25 53.07 9171732
20051202 53.38 54.42 52.77 53.38 2907353
20051205 53.76 53.86 52.55 52.79 2440226
20051206 52.96 54.03 52.13 52.95 1948667
20051207 53.07 54.22 53.07 53.72 1947620
20051208 53.50 54.50 53.26 54.42 1709345
20051209 54.49 54.90 53.82 54.74 1623133
20051212 54.91 55.48 53.41 53.89 2017777
20051213 53.46 54.10 52.83 53.91 1991948
20051214 53.91 55.01 53.90 54.94 1856406
20051215 55.16 55.16 54.42 54.87 1647915
20051216 55.09 55.44 54.06 54.44 1577526
20051219 54.88 55.16 54.02 54.16 1856871
20051220 54.12 55.21 53.39 54.55 1894800
20051221 54.97 55.17 54.38 54.80 2100731
20051222 54.99 55.43 53.99 55.34 2241160
20051223 55.40 56.13 54.92 55.85 2027317
20051227 56.62 57.24 56.21 56.40 2622888
20051228 56.31 56.94 55.73 56.33 1613593
20051229 56.04 56.92 55.87 56.17 1460599
20051230 56.08 56.73 55.78 56.02 1079103
20060103 56.73 57.27 55.89 56.49 3735382
20060104 56.94 57.41 54.84 55.87 3630904
20060105 58.28 58.40 55.44 56.74 6804106
20060106 56.21 57.42 55.61 57.05 3182626
20060109 57.03 57.50 56.46 57.29 1644424
20060110 56.51 57.64 56.46 57.55 1633372
20060111 57.50 58.66 57.21 58.02 1980779
20060112 57.59 57.92 56.73 56.84 2341915
20060113 55.87 56.05 54.24 54.80 3312700
20060117 54.32 54.42 53.43 54.10 2006724
20060118 53.50 54.99 53.50 54.11 2001721
20060119 54.24 54.38 52.69 53.03 2351688
20060120 53.46 53.71 52.28 52.50 2480598
20060123 52.46 53.60 52.42 53.03 1678630
20060124 53.44 54.62 53.44 54.57 1739828
20060125 55.03 56.01 54.88 55.77 2701771
20060126 56.51 56.51 55.32 55.56 1718769
20060127 55.22 56.00 54.99 55.06 2200904
20060130 55.35 55.89 54.49 54.70 1829530
20060131 55.61 57.58 55.52 57.06 4671962
20060201 56.81 57.41 56.50 57.22 3099206
20060202 59.31 59.65 57.60 59.54 5093830
20060203 59.61 60.97 59.35 60.60 4152015
20060206 60.25 60.29 59.01 59.86 1615571
20060207 60.17 60.34 58.56 58.86 1527032
20060208 58.70 59.44 57.76 59.35 1232911
20060209 59.22 60.09 59.18 59.71 1179043
20060210 59.71 59.93 58.79 59.10 2335516
20060213 59.10 59.56 58.14 58.64 1869204
20060214 58.79 59.34 57.83 59.12 2625797
20060215 58.36 58.70 56.53 57.87 5024837
20060216 57.91 57.91 56.18 56.72 2727367
20060217 56.99 56.99 55.79 56.08 1595094
20060221 55.95 56.68 54.37 55.49 2303753
20060222 55.65 56.73 55.44 56.56 1544949
20060223 56.18 57.48 56.07 56.83 1322962
20060224 56.61 56.61 55.47 55.95 1497578
20060227 57.40 58.68 57.23 58.02 2572316
20060228 58.34 58.93 57.67 58.02 2581831
20060301 58.69 59.86 57.50 57.96 5307317
20060302 53.55 53.66 50.97 52.61 17361858
20060303 52.61 53.34 51.31 51.45 5110402
20060306 50.93 51.28 48.35 49.35 7528853
20060307 49.38 49.85 48.68 49.14 2971253
20060308 48.78 49.95 48.37 49.55 2889911
20060309 49.55 49.80 48.85 49.15 1729421
20060310 49.15 49.81 48.98 49.22 1911832
20060313 49.22 49.59 48.67 48.79 2242306
20060314 48.79 49.85 48.36 49.55 2411953
20060315 49.42 49.82 48.69 49.04 3280957
20060316 49.12 49.84 48.81 49.27 2922865
20060317 49.52 49.81 48.77 49.47 2143326
20060320 49.40 49.67 48.81 48.90 2401858
20060321 48.96 49.25 47.78 48.80 2262265
20060322 48.69 49.05 48.29 48.36 1536103
20060323 48.48 48.85 47.92 48.04 2229426
20060324 47.66 48.29 47.48 48.23 2197864
20060327 48.44 48.79 47.66 47.69 1920302
20060328 47.53 48.06 46.97 47.55 2558044
20060329 47.37 49.08 47.23 48.91 2588098
20060330 48.91 50.29 48.89 49.96 2611421
20060331 50.41 51.06 50.03 50.24 1818886
20060403 50.16 50.16 48.48 48.75 2428198
20060404 48.76 48.77 47.66 47.98 2463938
20060405 47.92 48.95 47.86 48.92 2595176
20060406 47.83 50.27 47.83 49.71 4980440
20060407 49.71 50.02 48.29 48.64 2985758
20060410 49.81 50.54 48.96 49.68 2989239
20060411 49.42 49.70 48.42 48.73 2069178
20060412 48.95 49.08 48.44 49.08 1430277
20060413 48.92 50.19 48.86 49.93 3276083
20060417 51.23 51.31 49.40 49.62 3214467
20060418 49.98 50.64 49.84 50.35 2296612
20060419 51.49 51.49 50.40 50.56 2424369
20060420 50.60 51.44 50.20 50.94 2227453
20060421 51.22 51.36 50.03 50.35 2800446
20060424 50.20 50.66 49.83 50.50 1292772
20060425 50.67 51.41 50.63 51.17 2280831
20060426 51.27 52.22 51.26 52.16 2403946
20060427 52.22 52.91 51.62 52.02 2150172
20060428 52.02 52.66 51.92 52.34 1465320
20060501 52.74 53.54 52.12 52.50 3480425
20060502 52.59 53.26 52.47 52.80 2765867
20060503 52.22 52.94 51.62 52.00 1994682
20060504 54.03 54.85 52.97 54.52 6899118
20060505 55.15 55.98 54.40 54.60 2664682
20060508 54.68 56.18 54.68 56.02 2162356
20060509 55.67 55.84 55.22 55.51 1843138
20060510 55.29 56.10 55.24 55.71 1318649
20060511 55.22 55.37 53.82 53.88 2043998
20060512 53.64 53.84 52.77 52.94 1391404
20060515 52.83 53.63 52.09 52.90 1686603
20060516 52.88 53.42 51.28 51.47 3103652
20060517 51.47 53.34 51.06 52.58 8331831
20060518 53.09 53.56 51.97 52.75 2763430
20060519 53.91 54.02 52.83 53.46 2379578
20060522 52.87 52.93 50.42 52.24 3422754
20060523 52.57 53.13 51.61 51.77 2943752
20060524 51.45 51.74 50.20 50.51 3231641
20060525 51.17 51.34 50.61 50.73 2595757
20060526 51.17 52.14 50.70 51.80 2019269
20060530 51.60 51.60 49.98 50.25 1861351
20060531 50.25 51.26 49.81 50.00 2485503
20060601 50.09 50.21 48.42 49.48 4976213
20060602 50.12 50.31 49.63 50.14 1975538
20060605 49.92 50.48 49.33 49.50 1308811
20060606 49.50 49.91 48.32 49.23 2448829
20060607 49.17 50.57 48.59 49.58 1857302
20060608 49.55 49.55 48.05 49.32 2817073
20060609 49.27 49.86 48.85 48.86 1431328
20060612 48.86 49.13 48.04 48.29 1447872
20060613 48.12 48.87 47.58 47.62 1771806
20060614 47.50 48.52 47.49 48.02 1495536
20060615 48.36 49.67 48.13 49.47 1283012
20060616 49.48 49.62 48.98 49.39 1666412
20060619 49.74 50.06 49.16 49.32 1357748
20060620 49.27 49.49 48.00 48.15 2390868
20060621 47.96 49.36 47.74 48.91 1447409
20060622 48.71 49.74 48.52 49.62 1246917
20060623 49.49 49.58 49.06 49.25 1373598
20060626 49.25 50.11 49.25 49.82 795375
20060627 49.82 50.07 48.85 49.00 800812
20060628 49.23 49.39 47.51 47.72 2170246
20060629 47.84 48.07 46.37 47.47 3501385
20060630 47.72 48.22 47.46 47.91 1851864
20060703 47.96 48.10 47.01 47.45 668809
20060705 47.46 47.51 46.22 46.56 2086254
20060706 45.33 48.34 44.64 48.28 7113718
20060707 47.82 48.93 47.29 47.64 2721513
20060710 47.67 48.12 47.44 47.66 1141985
20060711 47.58 48.21 47.14 48.08 1166396
20060712 48.02 48.04 46.87 47.03 1400670
20060713 46.66 47.81 45.91 47.00 2079891
20060714 47.00 47.24 45.75 46.07 1542854
20060717 45.81 46.53 45.80 46.25 1416982
20060718 45.72 45.98 43.20 44.04 4932482
20060719 44.00 46.31 44.00 45.85 2731925
20060720 45.86 46.07 44.67 44.70 1776897
20060721 44.70 45.33 43.93 45.12 2086023
20060724 45.15 46.43 45.15 45.94 1729232
20060725 46.07 46.67 45.46 45.70 1348146
20060726 45.70 45.70 44.90 45.10 1014493
20060727 44.30 44.82 43.69 44.05 3069164
20060728 44.17 45.49 44.17 45.49 1291689
20060731 45.60 46.20 45.34 45.78 2161569
20060801 45.34 45.35 44.74 45.10 2935425
20060802 45.10 45.62 44.84 45.47 1970794
20060803 45.98 48.92 45.86 48.30 4909575
20060804 48.58 49.14 47.54 47.89 2210506
20060807 47.89 48.95 47.57 48.81 1782565
20060808 48.84 49.03 47.15 47.66 2710753
20060809 47.97 48.60 47.54 47.66 1487901
20060810 47.58 48.47 47.15 48.29 1879514
20060811 48.47 48.69 47.94 47.95 1798415
20060814 48.15 48.32 46.50 47.17 4190671
20060815 47.97 48.19 46.46 47.99 5399179
20060816 51.86 54.80 51.30 54.80 16504347
20060817 54.46 56.04 54.22 55.26 5668970
20060818 55.84 55.84 54.68 55.12 2328279
20060821 54.56 54.76 53.94 54.46 1642579
20060822 54.11 54.35 53.35 53.76 2109392
20060823 53.89 54.11 53.18 53.61 1209664
20060824 53.69 53.69 52.34 52.85 2260716
20060825 52.67 53.57 52.44 53.21 1572930
20060828 53.21 54.22 53.21 53.90 1533939
20060829 53.68 54.62 53.23 54.61 1982919
20060830 54.61 55.26 54.18 54.92 1633840
20060831 56.61 56.82 55.46 55.94 2686844
20060901 55.93 56.64 55.62 56.31 1415234
20060905 56.35 56.92 55.87 56.33 1751046
20060906 55.63 56.01 55.06 55.31 1515712
20060907 55.10 56.06 54.19 55.44 1532785
20060908 55.55 56.38 55.07 56.35 1203548
20060911 55.93 57.00 55.41 56.26 1708132
20060912 56.26 58.60 56.09 58.12 3239879
20060913 58.08 58.95 57.82 58.95 1869059
20060914 58.74 59.16 58.09 58.48 1557934
20060915 59.16 59.37 58.00 58.95 2788245
20060918 58.82 59.39 58.41 59.10 1136755
20060919 59.10 59.87 58.43 59.77 1789807
20060920 60.85 61.89 60.29 61.57 3073530
20060921 61.47 61.50 59.46 59.77 2578406
20060922 59.68 60.19 58.90 59.33 2084897
20060925 59.86 61.18 59.54 61.18 2129657
20060926 60.75 62.28 60.48 61.94 2970283
20060927 61.94 62.65 61.10 61.32 2723413
20060928 61.32 62.17 60.68 62.07 2262666
20060929 62.08 62.32 60.07 60.23 2866690
20061002 60.06 61.49 59.80 60.91 1945427
20061003 61.17 61.17 59.83 60.49 2089165
20061004 60.27 62.27 59.77 62.19 3322938
20061005 62.98 65.22 62.41 65.08 7242401
20061006 64.93 64.94 63.44 63.88 2517381
20061009 63.88 65.98 63.51 64.94 2691920
20061010 65.14 65.59 64.30 65.08 2350109
20061011 64.58 65.72 64.16 65.45 2504807
20061012 65.45 66.49 65.40 66.49 2077629
20061013 66.14 66.31 65.54 66.09 1234696
20061016 66.05 66.85 65.45 66.50 1937583
20061017 66.01 66.08 64.94 65.70 1683099
20061018 66.33 66.50 64.93 65.01 2235557
20061019 65.01 66.01 64.75 65.83 1561510
20061020 66.16 66.26 64.98 65.03 1614345
20061023 65.03 68.54 65.03 68.47 4981465
20061024 68.47 68.66 67.56 67.61 2096779
20061025 67.44 67.90 66.40 67.64 1969191
20061026 67.79 68.42 66.83 68.40 1832144
20061027 68.40 68.85 67.01 67.09 1549512
20061030 66.95 68.71 66.59 68.31 1914741
20061031 68.32 68.36 66.40 66.44 2007837
20061101 65.87 66.24 63.61 63.79 4129995
20061102 61.98 63.86 61.39 63.64 7635663
20061103 64.00 64.52 61.79 62.91 2770942
20061106 62.93 64.27 62.92 64.03 1818531
20061107 64.02 64.20 63.34 63.49 1863291
20061108 63.03 64.13 62.58 63.82 1644223
20061109 63.82 63.84 62.48 62.83 1885786
20061110 63.19 64.58 62.99 64.48 1479835
20061113 64.67 65.94 63.93 64.47 3111599
20061114 65.06 66.49 64.40 66.41 4064009
20061115 64.15 65.20 62.13 62.42 9106269
20061116 62.62 63.90 62.14 62.99 3547082
20061117 62.91 62.92 61.24 61.62 3119559
20061120 61.67 61.99 61.07 61.80 2564909
20061121 61.72 62.17 60.51 61.42 1971729
20061122 61.42 61.89 60.51 61.73 1510982
20061124 61.61 61.61 60.72 61.27 798399
20061127 60.87 60.88 59.53 59.79 2813615
20061128 59.71 60.60 58.73 59.54 2856538
20061129 59.84 61.12 59.84 60.47 2683348
20061130 58.44 58.93 57.50 58.60 6906302
20061201 58.77 59.60 57.74 59.13 3236635
20061204 59.09 59.33 58.43 59.32 2042489
20061205 59.37 59.40 58.14 58.23 3329156
20061206 58.23 58.60 57.87 58.14 2573796
20061207 58.35 58.47 57.80 58.19 1668606
20061208 58.20 58.93 57.83 58.25 1632472
20061211 58.09 58.89 58.09 58.17 1670792
20061212 58.17 58.39 57.14 57.52 1784488
20061213 58.08 58.45 57.52 58.14 1645475
20061214 58.34 60.22 58.34 60.18 3075183
20061215 60.35 61.16 60.22 60.30 2875871
20061218 60.30 60.57 59.10 59.32 1745822
20061219 60.33 61.18 59.00 60.80 3416499
20061220 60.59 61.69 60.55 61.10 2112340
20061221 61.32 61.48 60.92 61.06 1339718
20061222 61.31 61.96 60.92 61.84 1308532
20061226 62.17 62.17 59.91 60.03 2103939
20061227 60.03 61.02 59.82 60.86 1636269
20061228 60.89 61.70 60.79 61.09 1420041
20061229 61.09 61.63 60.41 60.51 1117506
20070103 60.59 62.17 60.59 61.75 3313391
20070104 61.98 64.18 61.92 63.55 4106842
20070105 63.87 65.50 63.78 64.31 4131813
20070108 64.10 64.85 63.66 64.27 1661816
20070109 64.27 65.63 64.27 65.30 1716938
20070110 64.91 66.36 64.89 66.21 1434541
20070111 66.20 67.43 66.11 67.07 1591850
20070112 67.17 68.04 66.83 67.91 1697720
20070116 68.91 68.99 67.85 68.36 2207508
20070117 68.55 68.74 67.64 67.79 1556867
20070118 69.52 69.92 67.88 69.07 2940889
20070119 69.43 69.63 68.81 69.43 2373908
20070122 69.21 69.43 68.35 69.20 2026493
20070123 69.21 69.74 68.69 69.04 1624186
20070124 68.76 69.64 68.51 69.22 1052603
20070125 70.29 70.81 68.82 69.14 2166196
20070126 69.00 69.08 67.94 68.58 1523149
20070129 68.64 69.16 67.56 67.69 1967114
20070130 67.82 68.96 67.42 67.79 1548811
20070131 67.65 69.33 67.41 69.12 1395530
20070201 69.19 70.94 69.19 70.83 2803028
20070202 70.83 71.00 69.59 70.19 1914639
20070205 70.21 70.69 69.52 69.84 1404276
20070206 69.58 70.05 69.35 69.84 1389086
20070207 70.10 70.90 69.45 69.73 2408316
20070208 68.65 72.84 68.32 72.32 4984183
20070209 72.32 72.32 70.12 70.55 2276439
20070212 70.65 70.97 69.61 69.75 2538007
20070213 69.61 70.88 69.61 70.82 1174008
20070214 70.84 71.70 70.44 71.49 1157552
20070215 71.50 71.94 71.20 71.61 1085860
20070216 71.56 71.90 70.94 71.84 1070554
20070220 71.26 72.04 71.04 71.81 1944789
20070221 71.81 72.07 70.77 71.26 2746295
20070222 70.66 70.69 68.92 69.69 4135380
20070223 69.52 69.52 68.77 69.31 2305898
20070226 69.21 69.40 68.27 68.62 1823844
20070227 67.72 68.62 66.58 66.58 2975642
20070228 66.91 68.11 66.36 67.87 2197842
20070301 66.91 68.14 65.63 67.69 2157795
20070302 66.48 67.66 65.14 65.27 3032681
20070305 64.92 65.38 63.90 63.94 1862918
20070306 64.93 65.42 64.23 64.88 2042034
20070307 64.82 65.39 64.23 65.05 1561177
20070308 64.65 66.45 64.65 65.09 2638856
20070309 65.17 65.97 64.84 65.46 1220742
20070312 65.45 66.51 65.45 66.05 1222694
20070313 65.74 65.75 64.30 64.34 2166955
20070314 64.49 64.67 62.49 64.34 2336886
20070315 64.15 64.97 63.53 63.69 1765323
20070316 63.69 64.34 63.00 64.12 1672780
20070319 64.55 65.41 64.41 64.81 896152
20070320 64.81 66.31 64.46 66.09 1446818
20070321 65.99 67.05 65.46 66.68 1195253
20070322 65.96 66.98 65.59 66.19 1206275
20070323 66.28 67.76 66.28 67.46 1710784
20070326 67.52 67.93 66.47 67.25 1163563
20070327 67.20 67.21 65.50 66.12 1797012
20070328 67.06 67.06 65.59 66.36 13354336
20070329 66.47 67.07 65.68 66.20 3235334
20070330 66.24 67.12 65.79 65.91 2212997
20070402 66.08 67.67 65.98 67.18 3166329
20070403 67.64 68.46 67.20 68.26 1535687
20070404 68.26 68.33 66.80 67.45 2423803
20070405 67.41 67.56 66.72 67.26 1790927
20070409 67.44 67.68 66.19 66.62 1585059
20070410 66.67 67.70 66.10 67.51 1480460
20070411 67.89 68.18 66.98 67.66 2201860
20070412 69.33 71.57 68.33 71.11 6469291
20070413 70.89 71.71 70.56 71.25 2988821
20070416 71.24 72.05 70.66 71.05 2307492
20070417 71.50 71.50 70.41 70.80 1885652
20070418 70.80 70.80 69.68 70.47 2334130
20070419 70.29 71.08 69.74 70.62 1172174
20070420 71.42 72.76 71.17 72.73 2118732
20070423 72.88 72.93 71.92 72.18 1487349
20070424 71.98 72.02 70.83 71.88 1550614
20070425 72.36 72.51 71.63 72.20 882489
20070426 72.36 73.96 71.93 73.47 2014018
20070427 73.15 73.40 72.34 72.63 1753267
20070430 72.76 72.97 70.96 71.12 2108283
20070501 70.93 71.12 69.34 70.54 2308411
20070502 70.77 71.50 70.72 70.81 1288944
20070503 70.82 71.17 69.81 70.48 1223498
20070504 70.56 70.75 68.93 69.78 2077971
20070507 69.86 71.45 69.86 70.59 1911601
20070508 70.29 70.63 69.33 69.75 1634660
20070509 69.41 71.38 69.41 70.75 2277640
20070510 70.34 72.71 69.68 70.77 3782441
20070511 70.87 71.11 69.61 69.75 2260417
20070514 69.87 70.00 69.17 69.50 1639597
20070515 69.48 70.25 69.02 69.22 1885422
20070516 69.22 69.88 68.85 69.56 1848795
20070517 69.56 70.00 69.05 69.62 1617667
20070518 69.98 70.30 69.68 70.15 1714918
20070521 70.45 71.01 70.24 70.83 2526220
20070522 70.69 71.24 70.29 70.54 1239113
20070523 70.56 71.29 70.01 70.37 2486378
20070524 71.77 73.30 71.50 71.95 4482025
20070525 71.64 72.28 70.86 70.95 1979802
20070529 71.04 71.37 69.69 70.03 2051678
20070530 69.93 71.37 69.82 71.09 1642238
20070531 71.21 72.05 71.10 71.98 1299278
20070601 72.09 72.44 70.77 70.92 1864473
20070604 70.91 71.46 70.13 71.32 1896898
20070605 71.32 71.32 69.67 69.92 2388881
20070606 69.72 69.83 68.41 69.51 2118027
20070607 68.95 70.60 68.06 68.13 3966803
20070608 68.13 68.78 67.75 68.38 1848318
20070611 68.17 68.47 67.07 67.51 2045386
20070612 67.51 68.37 67.34 67.67 1533467
20070613 68.08 68.34 67.46 68.27 1486835
20070614 68.09 68.35 67.37 67.86 1232594
20070615 68.91 68.91 67.78 67.87 1560850
20070618 68.09 68.44 67.56 67.69 1897470
20070619 67.69 68.00 66.99 67.91 1151246
20070620 68.27 68.39 67.25 67.37 1510896
20070621 67.36 67.36 66.46 66.84 2049511
20070622 65.59 65.96 64.26 64.33 3626631
20070625 64.32 64.40 63.31 63.51 2406869
20070626 63.52 63.82 62.16 62.42 2628800
20070627 62.31 63.05 62.24 62.65 2301919
20070628 62.65 64.90 62.56 64.15 2801808
20070629 64.34 64.49 63.59 63.70 1379937
20070702 63.99 64.09 62.85 63.16 1035640
20070703 63.40 63.68 62.81 62.87 757338
20070705 62.88 64.41 62.45 64.27 1378447
20070706 64.55 64.95 63.48 64.67 1261238
20070709 65.11 65.62 63.71 63.75 1737066
20070710 62.84 62.99 60.04 60.28 4858652
20070711 61.21 61.31 60.13 60.55 2822661
20070712 65.20 66.09 64.20 65.53 5780863
20070713 64.81 65.38 64.21 64.88 2216675
20070716 64.61 65.24 63.68 63.84 1808675
20070717 64.06 64.48 63.37 63.93 1630512
20070718 63.71 64.20 63.36 63.71 2104965
20070719 63.71 64.08 63.16 63.98 1036328
20070720 63.98 63.98 62.40 62.54 1648500
20070723 63.28 64.34 62.62 62.77 2012732
20070724 62.54 63.23 61.47 61.83 2307533
20070725 62.35 63.46 61.24 61.82 2868261
20070726 61.02 61.37 59.52 60.38 3082516
20070727 60.38 61.45 59.48 59.48 2340989
20070730 59.48 60.87 59.11 60.62 2061198
20070731 61.70 61.78 60.60 61.01 3000710
20070801 61.01 62.31 60.20 61.31 3824386
20070802 61.84 62.90 61.40 62.78 2377996
20070803 62.84 63.04 60.04 60.22 2753228
20070806 60.48 61.29 59.27 61.11 3052383
20070807 60.84 63.54 60.30 63.03 3269616
20070808 63.71 65.88 62.80 64.74 3045394
20070809 63.14 66.66 62.75 65.79 4525354
20070810 63.93 65.46 63.18 63.81 3146792
20070813 64.60 65.84 64.17 65.51 2513194
20070814 65.29 65.55 63.73 63.89 2300429
20070815 63.73 65.16 63.11 63.38 2382579
20070816 62.47 63.65 61.73 63.46 3696750
20070817 64.98 67.01 64.13 66.59 3799638
20070820 67.02 68.93 67.01 68.17 2993950
20070821 67.51 69.81 67.38 69.28 2669131
20070822 69.43 69.74 66.52 67.75 3783942
20070823 68.08 68.94 66.81 67.34 2713471
20070824 66.86 70.70 66.72 70.48 2561660
20070827 69.82 70.46 68.65 69.42 1943415
20070828 68.74 69.24 67.00 67.21 2575065
20070829 67.53 69.20 67.53 69.00 1972402
20070830 68.81 69.93 67.75 68.54 2041202
20070831 69.37 69.95 67.84 68.84 1718359
20070904 68.92 69.45 68.35 68.49 1391858
20070905 67.84 67.97 66.78 67.46 1567684
20070906 69.00 70.33 67.88 68.43 2561477
20070907 67.73 67.99 66.84 67.14 1660398
20070910 68.22 68.22 64.97 65.74 1614327
20070911 65.77 68.39 65.42 67.81 2224573
20070912 67.78 68.92 67.75 68.19 1398603
20070913 68.88 69.92 68.32 69.23 1529730
20070914 68.60 69.62 68.27 69.37 843918
20070917 68.80 69.18 68.36 68.64 972872
20070918 69.40 73.00 68.99 72.52 2622639
20070919 73.28 73.69 71.47 72.03 2035943
20070920 71.53 71.84 68.93 69.88 2787375
20070921 69.89 70.44 69.23 69.83 2176787
20070924 70.25 70.94 68.37 68.47 1920936
20070925 67.49 68.40 66.72 68.26 3020247
20070926 68.33 70.82 67.61 69.92 3463012
20070927 70.94 71.29 70.26 70.42 2858140
20070928 70.64 71.20 69.85 70.59 2708608
20071001 70.59 72.11 69.77 71.95 2344724
20071002 71.98 73.77 71.92 73.76 2994525
20071003 72.93 74.56 72.85 73.82 2372161
20071004 74.40 74.40 72.22 72.43 1949974
20071005 73.39 75.03 72.42 73.68 2439611
20071008 73.85 73.85 71.96 72.93 1412322
20071009 73.60 73.66 71.64 72.79 1848685
20071010 73.00 74.31 72.29 73.92 1844227
20071011 73.44 74.77 72.54 73.00 2686315
20071012 73.42 73.42 72.01 72.41 1435072
20071015 72.15 72.44 70.64 71.08 1978897
20071016 71.04 71.81 69.50 70.24 1779978
20071017 71.20 71.44 68.81 69.76 1559110
20071018 69.57 69.62 68.60 69.27 1424211
20071019 68.95 69.28 66.53 66.86 2387252
20071022 66.48 68.68 65.78 68.21 2673168
20071023 68.22 68.22 66.30 67.51 1716301
20071024 67.18 68.19 65.86 67.31 1998331
20071025 67.55 68.98 66.86 68.19 1927224
20071026 68.75 69.32 68.04 69.18 1264733
20071029 69.36 70.05 69.06 69.62 954466
20071030 69.16 69.98 69.03 69.58 916626
20071031 70.19 70.19 68.53 69.28 1618557
20071101 67.97 67.97 64.74 64.75 2896209
20071102 65.17 65.82 64.29 65.00 3148972
20071105 64.11 64.41 61.79 62.15 4116586
20071106 62.39 64.73 62.39 64.51 4339969
20071107 64.35 64.79 62.53 63.52 2955427
20071108 66.24 66.24 63.02 65.17 5038928
20071109 64.02 65.98 64.00 65.18 3630264
20071112 65.01 67.60 65.01 66.65 3744242
20071113 67.35 69.69 67.35 69.22 2759481
20071114 69.50 69.97 67.20 67.44 1995359
20071115 66.86 67.28 65.64 66.39 2383708
20071116 66.74 67.00 65.16 65.61 2803609
20071119 65.31 65.50 63.30 63.30 2880204
20071120 63.42 65.60 62.99 63.67 4148252
20071121 64.07 66.47 63.72 65.40 4946099
20071123 65.97 68.28 65.22 67.31 1969637
20071126 67.40 68.05 66.17 66.53 3119821
20071127 66.58 68.06 66.58 67.02 1867091
20071128 67.22 71.10 67.19 70.45 2620009
20071129 70.36 70.36 68.90 69.96 1690694
20071130 70.81 72.45 70.76 71.92 1852967
20071203 71.54 72.32 70.68 70.83 1752927
20071204 70.27 72.23 69.91 71.29 1596422
20071205 71.81 72.49 70.72 71.00 1938406
20071206 71.47 72.34 70.32 71.88 1722584
20071207 72.16 73.27 71.87 72.42 1178923
20071210 72.77 74.00 72.17 73.85 1366569
20071211 74.11 74.11 70.44 70.76 2212405
20071212 72.74 73.80 70.25 71.45 1404555
20071213 70.96 72.32 70.82 72.12 1810989
20071214 71.08 72.52 70.83 71.59 1634179
20071217 71.13 72.44 70.78 71.23 1201851
20071218 71.89 72.49 71.22 71.89 1660530
20071219 72.24 72.60 71.17 71.75 1080023
20071220 72.48 72.48 71.01 72.10 1143789
20071221 72.64 73.31 72.30 72.67 1945365
20071224 72.67 73.62 72.13 73.51 660014
20071226 73.13 73.13 71.53 72.36 897852
20071227 72.22 72.22 70.54 70.57 1364060
20071228 70.66 71.10 69.71 70.11 888498
20071231 69.89 71.09 69.39 70.11 770549
20080102 69.82 70.24 68.69 69.09 1424973
20080103 69.18 69.80 67.18 67.48 1554444
20080104 66.67 66.84 64.60 65.44 2227348
20080107 65.71 66.58 64.10 66.25 3142881
20080108 66.84 68.14 64.51 64.63 1943996
20080109 64.71 65.87 62.90 65.82 2793482
20080110 65.57 65.75 62.73 64.32 4422072
20080111 63.82 63.86 61.65 62.12 2528609
20080114 62.86 63.07 61.97 62.58 1487142
20080115 62.01 62.24 61.12 61.54 2144419
20080116 61.14 63.94 61.14 63.12 2667776
20080117 63.80 64.39 63.02 63.30 2696065
20080118 63.87 64.54 61.42 61.89 3614336
20080122 57.91 65.62 57.90 64.69 5075470
20080123 63.35 68.34 62.79 68.01 3969210
20080124 68.21 68.72 66.77 68.09 3495132
20080125 68.15 69.13 65.41 66.06 2778767
20080128 66.18 68.75 65.45 68.73 1630871
20080129 68.73 69.82 68.01 68.90 2181834
20080130 68.47 69.46 67.39 67.62 2230998
20080131 66.43 70.68 66.41 69.77 2855765
20080201 70.13 71.94 69.73 71.94 2585531
20080204 71.67 71.84 69.07 69.88 3215430
20080205 68.78 69.88 67.96 68.29 2393892
20080206 68.68 69.32 65.79 66.11 3096454
20080207 66.98 69.86 66.11 69.17 3474713
20080208 68.66 70.04 67.92 68.49 2527354
20080211 68.55 70.46 67.51 70.39 2022819
20080212 70.03 71.17 69.19 69.70 1760000
20080213 70.61 70.69 68.43 69.11 1762395
20080214 69.26 69.26 66.63 66.66 3066453
20080215 65.44 67.46 65.32 66.08 3964191
20080219 66.70 66.91 65.19 65.36 2676787
20080220 64.92 67.89 64.64 67.55 2584846
20080221 67.97 68.99 66.85 67.07 2076774
20080222 67.21 68.05 66.24 67.92 1594825
20080225 68.60 70.13 67.98 69.91 2448303
20080226 69.71 71.41 69.47 71.18 1636005
20080227 71.24 72.09 70.42 72.01 2367105
20080228 71.35 71.35 69.42 69.62 2240076
20080229 69.03 70.31 67.45 68.11 1691895
20080303 68.17 68.37 66.74 68.14 2407627
20080304 67.38 69.25 66.86 69.10 2369609
20080305 69.66 70.42 68.46 69.44 1584444
20080306 68.57 68.92 64.70 64.70 4899370
20080307 64.29 66.34 63.67 63.95 3698630
20080310 63.88 64.55 62.27 62.43 2309168
20080311 64.16 66.42 63.98 66.29 3258241
20080312 65.89 66.99 64.25 64.38 2346503
20080313 63.79 66.15 62.91 65.93 3138725
20080314 66.28 66.51 62.84 64.32 2505744
20080317 62.66 65.29 62.60 64.13 2343088
20080318 65.76 67.16 65.09 67.16 3065194
20080319 67.35 67.56 65.57 65.57 2190335
20080320 65.71 68.27 65.32 67.82 2408537
20080324 67.97 70.47 67.82 69.08 1753019
20080325 68.71 70.72 68.66 69.98 3114594
20080326 69.84 69.84 67.77 67.93 2109291
20080327 68.22 69.51 67.22 67.34 2882846
20080328 65.89 65.98 63.48 63.69 5814637
20080331 63.69 65.26 63.11 64.26 2589177
20080401 64.92 67.62 64.92 67.38 3775803
20080402 67.51 68.83 66.51 67.82 3288632
20080403 67.54 67.71 66.50 67.67 2282419
20080404 67.71 68.23 67.02 67.35 2157212
20080407 67.74 67.74 65.64 65.90 2663733
20080408 65.74 66.51 65.05 65.82 1550524
20080409 65.45 66.22 64.00 64.99 3391188
20080410 63.83 66.67 63.57 65.02 4925550
20080411 63.85 63.85 61.94 62.10 6158274
20080414 62.33 62.49 61.29 61.56 3557259
20080415 62.28 62.30 61.40 62.06 2485483
20080416 62.71 63.16 61.79 62.61 2084819
20080417 62.30 64.04 62.30 63.83 2194205
20080418 65.03 65.93 64.52 65.06 4224160
20080421 64.57 64.57 63.79 64.34 1964164
20080422 64.19 64.27 61.10 62.50 2849723
20080423 62.30 63.50 61.77 62.99 1762694
20080424 63.34 65.87 63.05 65.46 3404734
20080425 65.91 67.05 64.98 66.29 2556851
20080428 65.92 66.68 64.99 66.27 1717392
20080429 65.77 67.24 65.65 66.55 1904406
20080430 65.90 66.85 65.01 65.28 2152431
20080501 65.23 66.45 64.15 65.81 2384179
20080502 66.47 67.21 65.19 65.45 2040655
20080505 64.68 65.21 63.55 63.92 2345592
20080506 63.69 64.49 63.04 64.00 1925464
20080507 64.12 65.18 63.56 63.83 1786939
20080508 66.37 66.47 63.83 64.19 3730046
20080509 64.39 65.16 64.21 64.57 1618022
20080512 64.77 66.28 64.28 65.92 1826550
20080513 66.39 66.46 65.18 66.12 1583761
20080514 66.04 67.23 66.04 66.30 1906797
20080515 66.03 66.99 65.01 66.84 2363235
20080516 67.57 67.87 66.22 66.94 3104236
20080519 66.65 67.20 65.20 65.66 2425839
20080520 65.06 65.39 64.34 64.62 1826436
20080521 64.70 65.26 62.39 62.73 2278891
20080522 62.77 63.95 62.39 62.89 1651032
20080523 62.73 62.97 61.56 62.34 2099047
20080527 62.38 64.41 62.38 63.83 1993873
20080528 64.29 65.52 63.82 64.62 2052999
20080529 64.60 65.86 64.46 65.23 1435850
20080530 64.99 64.99 63.85 63.94 1634110
20080602 64.04 64.04 61.65 62.51 2707960
20080603 62.13 62.13 59.37 60.43 5581477
20080604 60.59 60.70 59.22 60.18 5378449
20080605 62.31 62.80 61.12 61.87 4235900
20080606 61.40 61.40 59.00 59.33 3101868
20080609 59.65 60.27 58.70 59.57 2472683
20080610 58.98 61.44 58.80 60.54 2534795
20080611 60.77 60.79 58.72 58.78 2977189
20080612 59.63 59.96 58.06 58.33 3472952
20080613 59.20 61.09 59.20 61.02 4685107
20080616 60.35 62.37 60.12 61.75 2343008
20080617 62.06 62.74 61.04 61.23 2338125
20080618 60.60 60.92 59.19 59.81 2602926
20080619 59.64 60.78 59.15 60.62 1941833
20080620 60.18 60.30 58.82 59.45 2072189
20080623 60.26 60.36 58.33 58.75 2154968
20080624 58.55 58.97 57.08 57.68 2077867
20080625 58.25 59.77 57.62 58.71 4336279
20080626 58.07 58.11 56.52 56.65 2497891
20080627 56.65 57.01 55.46 56.45 2412274
20080630 56.02 57.78 55.10 55.20 3364170
20080701 54.60 55.69 53.56 55.38 3281392
20080702 55.65 56.74 53.91 54.08 2737370
20080703 54.37 54.65 52.95 53.48 1826238
20080707 53.75 54.94 52.53 53.46 3307168
20080708 53.60 53.82 52.06 53.46 4285408
20080709 53.01 53.24 50.11 50.36 4614138
20080710 50.02 50.42 47.27 47.58 6124364
20080711 46.96 47.28 45.31 46.33 4303576
20080714 47.06 48.58 46.96 47.98 5195064
20080715 47.61 49.02 46.54 47.92 5124662
20080716 47.89 51.10 47.19 51.08 5530834
20080717 51.18 53.92 51.08 53.22 5091392
20080718 53.71 53.71 51.03 52.22 3220983
20080721 52.53 52.91 51.57 51.97 2436687
20080722 51.68 53.23 50.60 53.22 2269881
20080723 52.95 57.24 52.61 55.56 5293172
20080724 55.52 56.07 53.00 53.17 3115153
20080725 48.68 49.72 46.37 49.19 11214279
20080728 48.93 49.76 47.66 47.98 3299219
20080729 48.67 49.31 47.86 49.10 3662582
20080730 49.51 50.42 48.37 49.17 3532793
20080731 48.75 50.15 48.04 48.63 2474840
20080801 48.98 49.46 47.60 48.65 2541722
20080804 48.49 48.65 46.77 47.78 3253458
20080805 48.39 49.97 47.94 49.81 4047179
20080806 49.69 49.69 48.02 49.08 2951981
20080807 45.91 46.43 43.41 43.86 10524117
20080808 44.12 44.61 42.46 44.37 7028796
20080811 44.60 48.44 44.24 47.65 6560286
20080812 47.42 47.53 45.58 46.16 3997103
20080813 46.05 46.05 44.03 45.14 2920300
20080814 44.50 47.31 44.12 46.30 3691424
20080815 45.88 48.66 45.68 46.31 7180273
20080818 46.37 47.06 44.87 45.33 3191460
20080819 44.91 45.30 43.24 44.25 4326854
20080820 44.51 45.20 43.74 44.46 2888847
20080821 43.86 44.86 43.81 44.72 2185853
20080822 45.26 45.75 44.63 45.35 1801257
20080825 45.12 45.24 44.20 44.64 1671128
20080826 44.51 44.83 43.70 44.72 2672419
20080827 44.55 45.86 43.94 45.51 2394229
20080828 45.81 46.37 45.33 46.31 1735980
20080829 46.09 46.83 45.58 46.35 1560470
20080902 47.18 49.34 47.18 48.90 5053251
20080903 48.69 49.18 47.33 48.35 2831138
20080904 45.41 46.84 44.85 45.06 5250827
20080905 43.96 43.97 42.27 42.96 7654448
20080908 44.44 44.72 43.04 44.55 4084945
20080909 44.63 45.39 43.43 43.52 2993861
20080910 43.96 44.34 42.75 43.94 2904804
20080911 42.93 44.59 42.50 44.41 2936376
20080912 43.73 43.89 42.52 42.85 2953689
20080915 41.30 43.63 41.07 41.81 3839389
20080916 41.55 43.51 41.26 42.77 3980385
20080917 41.41 42.30 38.46 38.67 6908727
20080918 39.36 39.76 36.13 39.02 6124871
20080919 41.98 42.06 38.97 38.97 5221066
20080922 38.80 38.80 36.32 36.63 2619190
20080923 36.74 37.77 36.59 36.67 3595983
20080924 36.77 37.20 34.61 34.88 3888387
20080925 34.92 35.35 34.62 34.91 7506322
20080926 33.74 34.44 33.45 34.33 4396473
20080929 33.64 34.44 31.05 31.58 6835060
20080930 32.29 35.30 32.29 34.86 6542317
20081001 34.43 34.76 33.89 34.17 3871187
20081002 33.90 34.38 32.71 32.92 3265444
20081003 33.57 33.94 31.62 31.87 3683681
20081006 30.95 31.42 30.20 31.02 5968032
20081007 31.17 32.02 29.40 29.60 4026441
20081008 28.67 31.05 28.57 28.73 5898552
20081009 27.05 27.42 24.01 24.47 9354556
20081010 23.29 26.57 22.57 24.10 11744824
20081013 25.10 26.37 24.46 26.37 5875807
20081014 27.44 27.60 24.67 25.15 5590193
20081015 25.71 25.78 24.42 24.42 5147852
20081016 24.10 26.35 23.19 25.87 5708671
20081017 25.19 27.40 25.14 26.51 5894478
20081020 26.88 27.21 25.57 26.18 3725437
20081021 25.70 26.80 25.48 26.08 2969871
20081022 25.50 25.93 23.46 24.28 5395671
20081023 24.51 24.66 22.18 23.09 4647800
20081024 21.55 22.58 21.21 22.10 3968730
20081027 21.73 23.43 21.53 21.55 3333792
20081028 22.19 24.66 20.99 24.66 4298024
20081029 24.09 25.98 23.45 24.40 4455203
20081030 25.23 25.65 23.34 23.91 4162912
20081031 23.95 25.95 23.79 25.59 3989778
20081103 25.56 26.48 23.75 23.86 3550266
20081104 24.30 24.30 22.34 23.52 3145947
20081105 23.09 24.49 23.04 23.67 3238059
20081106 22.94 24.53 22.81 23.46 5065811
20081107 24.08 24.29 21.77 22.18 3878995
20081110 22.10 22.65 21.01 21.45 2989108
20081111 21.23 21.30 19.56 20.55 3341713
20081112 19.66 19.97 18.44 18.52 3026677
20081113 18.27 19.86 17.39 19.83 5435730
20081114 18.66 20.48 15.67 15.72 10220905
20081117 15.77 15.77 13.46 13.61 12810108
20081118 13.83 14.56 13.56 14.12 6995068
20081119 14.09 14.12 12.73 12.86 6134603
20081120 12.65 14.22 12.46 12.50 7617784
20081121 12.97 13.26 12.07 12.94 6469668
20081124 13.26 15.90 13.23 15.42 7777566
20081125 16.11 17.23 15.46 15.95 8596548
20081126 15.39 17.72 15.39 17.17 6714982
20081128 17.10 17.40 16.65 17.26 2155243
20081201 16.34 16.57 14.62 14.70 4766425
20081202 14.88 15.09 13.66 15.01 6665579
20081203 14.51 15.39 14.22 14.80 6242126
20081204 14.45 16.68 14.28 15.95 6112290
20081205 15.84 17.27 15.22 17.20 4134158
20081208 17.53 18.68 17.29 18.25 5696678
20081209 17.99 18.84 17.63 17.76 4959444
20081210 17.93 19.03 17.84 18.94 3206034
20081211 18.56 19.46 17.76 18.03 7609275
20081212 17.42 18.92 17.21 18.81 4038825
20081215 18.81 19.42 17.88 18.19 3186093
20081216 18.48 19.53 18.11 19.50 2675933
20081217 19.22 20.50 19.11 20.28 2926196
20081218 20.71 21.04 19.66 20.06 3628927
20081219 20.22 20.45 19.43 20.39 3471308
20081222 20.33 20.65 18.84 19.25 5738239
20081223 19.39 19.42 18.35 18.50 3907644
20081224 18.55 19.71 18.55 19.60 1186677
20081226 19.69 19.98 19.39 19.87 1687764
20081229 19.78 20.12 19.04 19.29 1782312
20081230 19.40 19.83 19.15 19.83 2168685
20081231 19.87 20.95 19.64 20.59 2529965
20090102 20.79 22.01 20.51 21.75 2639525
20090105 21.58 22.31 21.19 21.94 3047183
20090106 21.87 22.09 21.19 21.91 3591511
20090107 21.35 21.49 20.96 21.19 3717090
20090108 19.49 20.56 18.73 20.45 7824474
20090109 19.68 20.22 18.77 19.22 5058922
20090112 19.14 19.95 18.81 18.94 3095802
20090113 18.75 19.47 18.17 18.55 3553646
20090114 17.83 18.01 17.16 17.39 5373935
20090115 17.33 18.92 17.02 18.16 5197272
20090116 18.52 19.30 18.00 19.15 4951602
20090120 19.09 19.29 17.51 17.67 3395916
20090121 18.00 18.27 17.12 18.25 3350658
20090122 18.06 18.78 17.43 18.11 2797144
20090123 17.34 18.15 17.31 17.84 4193195
20090126 17.90 18.59 17.63 18.01 2986465
20090127 17.44 17.90 16.80 16.92 4993947
20090128 17.08 18.41 17.01 17.87 5723900
20090129 17.46 17.67 16.90 16.94 2200276
20090130 17.00 17.17 15.80 15.93 4204622
20090202 15.42 16.85 15.42 16.51 4492525
20090203 16.58 16.75 15.95 16.57 3596888
20090204 16.67 16.77 16.06 16.21 3063875
20090205 17.09 18.43 16.56 17.84 6697058
20090206 17.54 19.15 17.50 18.71 4772251
20090209 18.70 19.00 18.15 18.72 2450203
20090210 18.56 19.53 17.84 18.12 5744849
20090211 17.86 18.42 17.57 17.83 3178924
20090212 17.78 18.63 17.04 18.48 6301163
20090213 19.75 20.97 19.48 20.33 12717711
20090217 19.92 20.95 19.75 20.42 5987494
20090218 20.46 20.83 19.63 19.98 6096270
20090219 20.42 20.88 19.95 20.25 4731922
20090220 19.85 20.75 19.72 20.19 5397124
20090223 20.40 20.47 19.12 19.23 3889832
20090224 19.41 20.47 19.41 20.25 4679046
20090225 20.34 21.13 19.72 20.38 4379619
20090226 20.60 20.89 19.60 19.74 3135842
20090227 19.24 20.32 18.87 19.78 4054807
20090302 19.21 19.94 18.61 18.67 4219659
20090303 18.94 19.10 17.95 18.41 4096048
20090304 18.82 19.21 18.32 18.83 3672637
20090305 17.16 17.36 15.27 16.41 12623959
20090306 16.55 16.71 15.25 15.73 5440870
20090309 15.60 16.19 15.27 15.39 3713099
20090310 15.60 16.97 15.53 16.86 4386622
20090311 17.16 18.04 16.96 17.56 5168304
20090312 17.77 18.49 17.32 18.46 3190867
20090313 18.53 19.39 18.29 19.28 5285689
20090316 19.61 19.86 19.05 19.14 3438866
20090317 19.04 19.68 18.86 19.68 2993445
20090318 19.58 21.37 19.49 20.99 5907411
20090319 21.03 22.28 20.48 20.69 4584377
20090320 21.01 21.01 19.48 19.91 3747226
20090323 20.47 20.97 19.12 20.96 3802473
20090324 20.61 21.86 20.61 21.39 3868613
20090325 21.46 22.59 20.14 20.96 6684201
20090326 21.06 23.36 21.06 23.18 6367171
20090327 22.85 23.16 22.05 22.44 5414191
20090330 21.40 22.00 21.22 21.65 2389176
20090331 21.91 21.91 20.58 21.41 4039912
20090401 20.69 22.00 20.47 21.83 3569924
20090402 22.43 24.59 22.43 23.69 4985222
20090403 23.55 24.40 23.55 24.24 3257118
20090406 23.64 24.02 23.17 23.40 4320815
20090407 22.84 23.00 22.06 22.16 3121836
20090408 22.25 23.43 22.25 23.08 5232332
20090409 20.94 22.43 20.48 22.27 12083163
20090413 22.00 22.04 21.19 21.61 3637288
20090414 20.94 21.29 20.25 20.43 4432087
20090415 20.27 20.79 19.97 20.64 3021791
20090416 20.53 21.30 20.07 21.05 3780240
20090417 20.84 21.58 20.50 21.46 3116945
20090420 21.23 21.23 20.49 20.73 3425860
20090421 20.48 21.30 20.24 21.07 3226994
20090422 20.87 22.84 20.50 21.63 4883065
20090423 21.57 22.22 20.62 21.46 3471992
20090424 21.72 23.18 21.51 22.81 4348938
20090427 22.24 23.00 21.96 22.56 4440979
20090428 22.28 23.37 21.96 23.20 5329042
20090429 23.34 24.60 23.32 24.08 5381287
20090430 24.56 25.24 24.08 24.34 3883731
20090501 24.35 24.50 23.07 23.32 3616834
20090504 23.55 24.20 23.35 23.85 3830596
20090505 23.85 24.09 23.27 23.50 3473993
20090506 23.96 24.59 22.95 23.39 5130398
20090507 25.46 26.30 23.23 23.91 11607395
20090508 24.33 24.33 22.89 23.87 4944982
20090511 23.30 23.39 22.63 22.88 3122836
20090512 23.73 23.92 22.49 23.04 3639956
20090513 22.70 23.83 22.63 22.95 4862501
20090514 23.34 24.63 22.90 24.51 6841160
20090515 24.04 24.65 22.96 23.48 13186988
20090518 23.86 24.15 23.18 23.45 6159745
20090519 23.51 24.14 23.27 23.88 4929308
20090520 24.06 24.99 23.83 24.02 4651073
20090521 23.65 24.24 23.03 23.34 3489555
20090522 23.45 24.32 22.96 23.82 3114499
20090526 23.58 25.13 23.51 25.00 3691090
20090527 25.09 26.79 24.85 25.91 5851432
20090528 25.82 26.49 25.12 25.40 4999228
20090529 25.83 27.53 25.81 27.26 7468686
20090601 28.03 29.72 27.84 29.19 5927098
20090602 28.82 29.65 28.54 29.20 5577158
20090603 28.96 29.40 28.25 28.70 5653045
20090604 26.12 26.29 24.91 25.30 14291840
20090605 25.67 25.80 24.43 24.72 6571083
20090608 24.63 25.29 24.11 25.09 4460070
20090609 25.19 25.61 24.99 25.25 2825804
20090610 25.45 25.57 24.48 24.71 3354800
20090611 24.75 24.90 24.07 24.08 2735448
20090612 23.96 25.03 23.60 24.97 3890424
20090615 24.37 24.84 23.99 24.49 3405833
20090616 24.53 24.58 22.86 23.36 5231527
20090617 23.19 24.59 22.79 24.42 7852095
20090618 24.85 25.19 23.70 23.98 4561141
20090619 24.26 24.32 23.41 23.55 5382195
20090622 23.02 23.60 22.85 23.24 4014582
20090623 23.30 23.33 22.51 22.79 2979124
20090624 23.20 24.01 22.99 23.53 3975368
20090625 23.46 24.25 23.40 23.63 4759529
20090626 23.57 24.20 23.57 23.68 2592070
20090629 23.93 24.12 23.44 23.59 2599912
20090630 23.50 24.10 22.97 22.99 3810561
20090701 23.32 23.95 22.99 23.02 5525684
20090702 22.72 22.73 21.63 21.71 3404508
20090706 21.54 21.91 20.68 21.27 4533747
20090707 21.10 21.50 20.81 21.15 3629516
20090708 21.30 21.85 21.17 21.73 5390922
20090709 21.86 22.30 20.67 20.82 7434775
20090710 20.55 21.28 20.55 20.95 3755441
20090713 20.95 21.79 20.55 21.66 4112671
20090714 21.78 22.25 21.50 22.20 3773778
20090715 22.63 22.77 22.32 22.70 4134321
20090716 22.68 23.05 22.20 22.94 3216062
20090717 22.98 23.00 22.46 22.70 2695129
20090720 22.88 23.72 22.61 23.65 4235945
20090721 23.80 23.98 23.07 23.95 4128577
20090722 23.59 24.70 23.56 24.20 4650504
20090723 24.18 25.35 23.78 24.80 3725285
20090724 24.61 25.55 24.48 25.48 2427704
20090727 25.51 25.70 24.62 25.63 2894511
20090728 25.22 25.57 25.09 25.42 2837292
20090729 25.07 25.95 24.94 25.63 2713466
20090730 25.86 27.06 25.69 26.37 3748703
20090731 26.35 26.78 25.66 25.88 2378107
20090803 26.72 27.30 26.24 27.21 4961893
20090804 27.07 27.12 26.27 26.58 3660114
20090805 26.51 27.20 26.05 27.17 3056778
20090806 26.49 28.94 26.49 28.01 5729263
20090807 28.40 29.75 28.32 29.70 4368498
20090810 29.49 29.56 28.73 29.22 2982990
20090811 28.98 29.10 28.28 28.68 2605546
20090812 28.69 29.39 28.39 29.04 2515852
20090813 28.99 30.04 28.02 29.84 4803492
20090814 30.96 31.64 30.21 31.01 12303991
20090817 29.70 29.79 28.44 28.55 5791231
20090818 28.67 29.11 28.29 28.49 3448471
20090819 27.41 28.58 27.30 28.39 4370597
20090820 28.49 29.08 28.44 29.01 3247654
20090821 29.20 29.65 29.01 29.47 2390589
20090824 29.74 29.79 28.90 29.00 2516294
20090825 29.25 30.71 29.12 29.95 3040650
20090826 30.02 30.58 29.81 30.43 2655051
20090827 30.14 30.73 29.92 30.43 2212799
20090828 30.78 30.87 30.03 30.71 2874803
20090831 30.02 30.19 29.22 29.39 4133546
20090901 29.36 29.82 28.41 28.81 5478542
20090902 28.86 29.46 28.53 29.21 4396151
20090903 28.49 28.97 27.80 28.20 6379747
20090904 27.04 27.53 26.17 27.46 7577179
20090908 27.71 27.87 27.00 27.48 4062017
20090909 27.33 28.20 27.20 27.86 3416384
20090910 27.69 28.20 27.39 27.87 2852608
20090911 27.90 28.72 27.88 28.51 5096172
20090914 28.55 28.81 27.93 28.67 3295630
20090915 28.67 28.95 28.03 28.67 3232561
20090916 28.65 30.08 28.64 30.03 4816977
20090917 30.04 31.26 30.04 30.96 5684780
20090918 31.10 31.36 30.36 31.25 3996420
20090921 30.09 30.62 29.85 30.37 4821921
20090922 30.64 30.76 30.09 30.52 3746672
20090923 30.27 30.90 29.97 30.03 3345843
20090924 30.22 30.46 29.33 29.63 4683038
20090925 29.18 29.52 28.78 28.94 4122888
20090928 28.84 29.96 28.84 29.73 3397485
20090929 29.75 30.44 29.71 30.28 4124976
20090930 30.52 30.53 29.70 29.92 4263750
20091001 29.74 29.88 28.78 28.85 4043557
20091002 28.30 28.81 27.78 27.87 4675786
20091005 28.14 28.14 27.31 27.85 7782538
20091006 28.33 28.78 28.14 28.72 9359592
20091007 29.48 30.04 29.24 29.72 6325249
20091008 30.62 32.04 30.62 31.36 11579752
20091009 31.03 31.73 30.92 31.69 4822251
20091012 32.45 32.98 32.05 32.43 5901895
20091013 32.38 33.21 32.06 33.09 5005305
20091014 33.63 33.77 33.01 33.65 4271990
20091015 33.37 34.17 33.16 34.04 3302881
20091016 33.70 34.40 33.25 34.21 4001804
20091019 33.47 34.38 33.33 34.20 4263310
20091020 34.22 34.22 33.42 33.72 3027531
20091021 33.73 34.27 33.02 33.07 3660089
20091022 33.29 34.28 33.19 33.61 5053760
20091023 33.85 34.04 32.95 33.01 4198593
20091026 33.02 33.82 32.81 32.89 3483078
20091027 32.81 32.85 31.52 31.61 5387345
20091028 31.54 32.02 29.73 29.98 6001773
20091029 30.34 31.50 30.34 31.15 3387156
20091030 31.23 31.23 29.70 29.87 4515806
20091102 30.01 30.59 29.41 30.02 4475591
20091103 29.72 30.60 29.16 30.58 3295959
20091104 30.76 31.25 30.49 30.77 3710193
20091105 30.14 32.02 29.97 31.96 8076786
20091106 31.37 32.22 31.15 31.86 3921705
20091109 34.12 34.40 33.67 34.21 7296006
20091110 34.25 34.51 33.72 34.16 3437480
20091111 34.28 34.85 33.82 34.21 3674263
20091112 34.06 34.31 33.17 33.46 4154752
20091113 35.65 37.27 34.81 37.02 14956360
20091116 37.11 38.51 37.11 38.08 6542254
20091117 37.75 38.15 37.13 37.56 4498995
20091118 37.45 37.72 36.83 37.05 3343755
20091119 36.80 36.81 36.19 36.50 3464949
20091120 36.31 37.11 35.69 36.16 3935989
20091123 36.50 36.80 35.65 35.80 3533951
20091124 35.97 36.43 35.45 36.04 4700272
20091125 36.62 37.33 36.39 37.31 4514314
20091127 36.33 37.40 36.23 36.54 3015158
20091130 37.28 37.28 35.97 36.50 5292278
20091201 36.78 36.83 35.98 36.62 5076675
20091202 36.57 36.80 36.15 36.48 5594187
20091203 35.06 35.57 32.98 33.10 14710652
20091204 33.68 34.02 32.75 33.03 8005197
20091207 33.14 33.20 32.30 32.58 5453624
20091208 32.49 32.49 31.64 31.70 5853107
20091209 31.87 31.87 30.92 31.75 4937315
20091210 31.88 32.55 31.82 32.18 4114174
20091211 32.70 32.70 31.80 32.21 2489988
20091214 32.64 32.86 32.17 32.77 2511209
20091215 32.22 32.65 31.98 32.33 2433325
20091216 32.49 32.83 32.37 32.55 2110085
20091217 31.97 32.76 31.90 32.48 3469772
20091218 32.54 32.68 31.26 31.75 3647855
20091221 32.07 32.43 31.91 32.22 1607778
20091222 32.18 32.47 32.07 32.22 1596948
20091223 32.24 32.52 31.80 32.26 1345138
20091224 32.41 32.44 32.01 32.09 399374
20091228 32.17 32.73 32.10 32.53 2004854
20091229 32.61 32.89 32.22 32.46 1495327
20091230 32.34 32.61 32.09 32.33 946640
20091231 32.36 32.58 31.80 31.86 1107439
20100104 32.21 32.37 31.51 32.09 3586817
20100105 32.00 32.72 31.94 32.42 2325688
20100106 32.39 33.13 32.01 33.10 4508735
20100107 31.88 32.25 29.79 29.87 15637164
20100108 29.53 30.70 28.82 30.70 8169826
20100111 30.61 30.73 29.28 29.69 6337475
20100112 29.36 29.63 29.10 29.63 3964860
20100113 29.82 30.33 29.66 30.04 4018022
20100114 29.89 30.31 29.77 30.14 2856764
20100115 30.26 30.26 29.58 29.78 3014064
20100119 29.72 29.77 29.32 29.45 2764113
20100120 29.48 29.56 28.57 28.96 3722785
20100121 28.84 29.16 27.98 28.05 4717227
20100122 27.88 28.13 27.32 27.41 5072627
20100125 28.03 28.11 27.57 27.84 3605850
20100126 27.77 28.80 27.55 28.39 4651704
20100127 28.13 28.56 27.75 28.50 4313041
20100128 28.76 29.11 28.11 28.53 3794762
20100129 29.00 29.58 28.80 28.83 4797846
20100201 29.07 29.32 28.62 29.32 3041192
20100202 29.52 29.91 29.26 29.82 4112096
20100203 29.46 29.50 28.69 29.22 4817208
20100204 31.45 31.45 30.18 30.36 10804752
20100205 30.18 30.54 29.76 30.33 5200939
20100208 30.35 30.35 29.59 29.66 3188646
20100209 29.87 30.10 29.45 29.62 3854597
20100210 29.53 29.99 29.23 29.52 2781615
20100211 30.20 30.32 29.69 30.17 3967048
20100212 30.22 31.16 29.88 30.95 4532800
20100216 31.54 32.50 31.14 32.22 6705892
20100217 32.28 32.38 31.99 32.34 3215993
20100218 32.04 32.73 31.91 32.63 2726593
20100219 32.46 32.81 32.38 32.50 2474893
20100222 32.64 32.65 32.17 32.59 1785314
20100223 32.23 32.59 32.01 32.14 2517882
20100224 32.33 32.96 32.11 32.94 2390303
20100225 32.42 33.21 32.38 33.13 2272643
20100226 33.21 33.85 33.19 33.46 2163365
20100301 32.71 34.09 32.66 33.83 3090817
20100302 33.80 34.06 33.52 33.55 2961946
20100303 33.60 33.99 33.18 33.30 2632370
20100304 36.67 38.29 35.95 38.15 15252723
20100305 38.20 38.96 37.94 38.91 7734171
20100308 38.98 40.11 38.91 39.90 6195456
20100309 39.69 40.05 39.47 39.59 3939031
20100310 39.62 40.19 39.44 39.89 3419196
20100311 39.82 39.97 39.43 39.94 3028558
20100312 40.31 40.36 39.46 39.62 2762328
20100315 39.61 40.00 39.41 39.91 1932618
20100316 39.93 40.51 39.85 40.34 1639394
20100317 40.69 40.93 40.53 40.86 3075034
20100318 40.82 41.14 40.65 41.04 2203746
20100319 40.34 41.33 40.31 40.34 2539744
20100322 40.26 41.34 40.18 41.10 2747852
20100323 41.17 41.25 40.45 41.22 2627145
20100324 41.17 41.21 40.64 40.77 2430357
20100325 41.16 42.02 40.88 41.22 3348775
20100326 41.37 41.96 40.99 41.64 1942631
20100329 41.67 41.95 40.85 41.11 1861761
20100330 41.27 41.60 40.94 41.40 2174032
20100331 41.16 42.24 41.03 41.93 3209891
20100401 42.16 42.93 42.00 42.86 3206299
20100405 42.99 44.24 42.98 44.20 3713943
20100406 44.04 44.04 43.50 43.94 2856586
20100407 43.99 44.33 43.36 43.68 3351931
20100408 41.92 43.18 41.56 43.09 7898850
20100409 43.73 46.03 43.44 45.92 8392671
20100412 46.58 46.97 44.95 45.08 5500820
20100413 44.93 45.37 44.68 45.08 2677213
20100414 45.47 45.83 45.06 45.65 3932391
20100415 45.40 46.17 45.25 45.76 2361459
20100416 45.40 45.80 44.28 44.72 3709807
20100419 44.50 44.92 42.75 43.26 4848741
20100420 43.47 44.00 43.15 43.78 2701594
20100421 43.68 44.12 43.02 43.93 2498928
20100422 43.64 45.04 43.25 44.76 2486193
20100423 44.65 45.18 44.37 44.72 2143555
20100426 44.95 45.91 44.70 45.51 3494951
20100427 45.21 45.53 43.88 43.98 3365754
20100428 44.16 45.02 42.61 42.81 5169175
20100429 43.25 43.42 42.49 42.63 3741263
20100430 42.75 42.79 40.09 40.18 4606456
20100503 40.73 41.64 39.92 41.05 2948123
20100504 41.34 41.56 39.13 40.19 4452008
20100505 39.53 42.00 39.33 40.64 5316657
20100506 39.11 39.18 34.95 37.16 14399176
20100507 37.25 37.55 35.30 35.95 7055970
20100510 37.49 39.00 37.44 38.94 4871272
20100511 38.39 39.67 38.25 38.89 3126626
20100512 38.94 39.91 38.36 39.82 2815879
20100513 39.84 39.84 37.57 37.80 3348231
20100514 37.08 37.34 36.36 36.95 3412774
20100517 37.12 37.53 35.85 37.47 3962976
20100518 38.58 38.58 34.74 35.26 8132754
20100519 34.71 35.35 33.18 34.24 8492045
20100520 33.11 33.74 32.37 32.62 5983974
20100521 32.07 33.73 31.77 33.05 6174123
20100524 33.07 33.50 32.40 32.49 3384693
20100525 31.20 32.80 30.80 32.68 4821857
20100526 32.68 32.72 31.36 31.54 5358842
20100527 32.30 32.89 31.60 32.87 3868746
20100528 32.96 33.52 32.36 33.08 4093701
20100601 32.82 33.10 31.94 31.99 3194748
20100602 32.25 32.57 31.64 32.56 3529960
20100603 33.24 34.98 33.22 34.70 7448203
20100604 33.43 33.69 31.97 32.11 5643474
20100607 32.32 32.83 31.08 31.14 4292229
20100608 31.25 31.67 30.39 31.23 3598736
20100609 31.40 32.67 31.28 31.50 3583681
20100610 32.15 33.18 32.15 33.17 3671410
20100611 32.13 33.81 32.13 33.24 3825099
20100614 33.58 34.22 33.28 33.55 3515447
20100615 33.99 34.21 32.95 34.20 3988643
20100616 33.78 33.78 32.91 33.02 2988314
20100617 33.12 33.12 32.04 32.66 3385478
20100618 32.77 33.29 32.47 32.62 2074632
20100621 33.02 33.22 31.61 31.86 4319956
20100622 31.96 32.36 30.50 30.61 4128468
20100623 30.63 30.71 29.45 30.15 4121753
20100624 29.90 29.90 29.08 29.58 3616065
20100625 29.58 30.22 29.05 29.90 3057523
20100628 30.32 30.50 29.60 29.68 2749279
20100629 28.80 29.09 27.81 28.06 3764555
20100630 28.11 28.97 27.96 28.34 3464326
20100701 28.17 29.69 27.64 29.46 6714636
20100702 29.48 29.53 28.61 28.72 3132580
20100706 29.40 30.24 28.22 28.35 4552167
20100707 28.79 30.41 28.51 30.38 4752645
20100708 33.02 33.58 32.19 32.73 12595087
20100709 32.64 33.36 32.34 33.29 3740727
20100712 33.09 33.78 32.63 33.08 2891921
20100713 33.45 33.84 32.69 33.45 2891921
20100714 33.28 33.33 32.65 33.17 1973256
20100715 33.18 33.37 32.06 32.65 3631770
20100716 32.41 32.49 30.44 30.70 5224974
20100719 30.98 31.38 30.63 30.99 2434104
20100720 30.29 31.94 30.11 31.84 3099979
20100721 32.04 32.22 31.25 31.43 2330887
20100722 31.89 33.33 31.89 33.18 2990914
20100723 33.19 34.13 32.75 33.98 2825961
20100726 33.88 35.31 33.88 35.26 3685382
20100727 35.48 35.82 34.09 34.16 2609346
20100728 34.01 34.30 33.31 33.59 1764980
20100729 34.03 34.28 32.80 33.63 3124457
20100730 33.10 34.24 32.79 34.11 2600032
20100802 34.96 35.93 34.82 35.86 4015612
20100803 35.73 35.85 34.61 35.20 3374756
20100804 35.21 36.05 35.21 35.82 3661229
20100805 35.70 37.22 34.85 36.50 4663074
20100806 35.77 36.18 35.03 36.01 3575450
20100809 36.17 37.09 36.17 36.49 2420458
20100810 35.84 36.17 35.25 35.83 2136367
20100811 34.98 35.46 34.35 34.72 2516960
20100812 34.01 34.89 33.53 34.76 2659492
20100813 34.51 35.24 34.48 34.77 2204167
20100816 34.43 35.27 34.07 34.74 3421436
20100817 33.21 33.60 31.36 32.36 15448992
20100818 32.15 33.39 31.66 33.21 7793596
20100819 33.37 33.81 32.74 32.93 5261365
20100820 32.56 33.73 32.32 33.60 4315732
20100823 34.06 34.30 33.13 33.79 5038468
20100824 33.18 33.22 32.20 32.44 4461189
20100825 32.33 33.23 31.53 33.03 3808312
20100826 32.98 32.99 32.50 32.71 5457058
20100827 32.62 33.43 32.16 33.40 5041073
20100830 33.42 33.46 32.41 32.51 3864352
20100831 32.88 33.43 31.94 32.11 7525022
20100901 32.79 34.17 32.66 33.94 5247449
20100902 33.01 33.20 31.94 32.63 10610533
20100903 33.02 33.64 32.84 33.12 4279906
20100907 32.81 32.87 32.00 32.08 3595901
20100908 32.14 32.48 31.68 32.00 3489211
20100909 32.56 32.70 31.61 31.86 2213235
20100910 31.97 32.56 31.91 32.34 2044686
20100913 32.82 33.34 32.65 32.92 3806804
20100914 33.36 34.48 33.26 34.18 3810037
20100915 33.83 34.21 33.51 33.94 1918274
20100916 33.87 34.13 33.51 33.53 1904695
20100917 33.91 34.33 33.62 34.27 2770936
20100920 34.70 35.44 34.28 35.33 2363572
20100921 35.37 35.37 34.36 34.62 2409589
20100922 34.44 34.50 33.29 33.77 2971708
20100923 33.51 34.44 33.36 34.10 2134457
20100924 34.77 36.01 34.55 35.99 2476298
20100927 35.77 36.09 35.32 35.76 1593353
20100928 35.72 36.43 35.43 36.37 1946617
20100929 36.17 36.84 36.04 36.46 2006859
20100930 36.77 37.27 35.98 36.49 3143490
20101001 36.89 37.10 34.77 35.03 5218352
20101004 35.01 35.34 34.61 35.19 2556046
20101005 35.58 36.30 35.44 36.01 2673729
20101006 36.17 36.70 35.30 35.81 2999512
20101007 39.05 39.69 38.60 39.00 10651808
20101008 39.00 39.99 38.52 39.78 3236925
20101011 40.36 41.52 40.14 40.61 3988824
20101012 40.36 41.98 40.17 41.78 3362260
20101013 42.11 42.17 41.15 41.35 3151250
20101014 41.52 42.23 41.21 41.44 3022575
20101015 41.94 42.41 41.56 41.99 2661659
20101018 42.20 42.45 41.34 42.31 2424569
20101019 41.17 41.48 39.85 40.13 4733502
20101020 40.49 40.64 39.49 39.86 4078487
20101021 39.92 39.99 38.60 39.15 3818550
20101022 39.22 39.71 39.01 39.34 2045764
20101025 39.63 40.43 39.47 39.70 1902001
20101026 39.45 42.36 39.13 41.61 5811292
20101027 41.04 41.09 39.31 39.87 4228070
20101028 40.41 40.60 38.70 39.63 3470998
20101029 39.53 40.06 39.41 39.77 2517142
20101101 39.99 40.14 38.94 39.48 3146939
20101102 39.56 39.90 38.55 39.77 2575983
20101103 39.83 40.10 38.64 39.90 4078272
20101104 40.61 42.52 40.48 42.44 5888562
20101105 42.52 44.09 42.21 43.64 3888923
20101108 43.28 43.86 42.84 43.83 2484272
20101109 43.71 44.10 42.68 43.09 2233496
20101110 43.15 43.71 42.83 43.48 1975391
20101111 43.11 43.86 41.26 43.45 1991664
20101112 42.91 43.65 42.42 42.61 2742054
20101115 43.09 43.09 41.74 42.06 3986777
20101116 42.72 43.47 41.12 42.39 5498333
20101117 42.65 44.14 42.42 43.67 4013072
20101118 44.13 44.54 43.21 43.32 3660131
20101119 43.39 44.18 43.28 43.89 2244704
20101122 43.80 44.35 43.52 44.26 2726859
20101123 44.08 46.19 44.08 45.11 7629912
20101124 45.73 46.57 44.65 44.88 3357226
20101126 44.90 45.41 44.41 45.13 1717643
20101129 44.82 47.64 44.57 45.41 5984531
20101130 44.95 46.98 44.92 46.80 6198525
20101201 47.54 47.95 46.25 46.98 4205149
20101202 50.98 52.61 50.12 52.17 13384558
20101203 52.11 52.57 51.58 52.29 4900388
20101206 53.10 53.19 52.27 52.38 3441943
20101207 53.09 53.13 52.00 52.25 2633104
20101208 52.00 52.21 51.44 51.83 2178487
20101209 52.27 52.36 51.50 51.66 2472367
20101210 52.01 52.24 51.11 52.14 1926268
20101213 52.29 52.43 50.87 50.93 2508229
20101214 51.29 51.85 50.66 51.35 1887077
20101215 51.28 51.58 50.71 50.95 1730420
20101216 50.95 52.12 50.62 51.85 1928416
20101217 51.86 53.38 51.79 53.19 3497240
20101220 53.29 53.35 52.21 53.08 1956977
20101221 53.79 54.39 52.96 54.15 2184500
20101222 54.19 54.42 52.89 53.06 1614136
20101223 53.10 54.01 52.69 53.40 2013455
20101227 53.10 53.90 52.76 53.23 1403900
20101228 53.42 53.90 53.15 53.78 957551
20101229 53.81 54.48 53.57 54.06 1522869
20101230 54.06 54.37 53.73 54.12 1183893
20101231 54.04 54.25 53.55 53.67 847064
20110103 54.36 54.41 53.49 54.05 2240012
20110104 54.12 54.39 51.57 52.36 3669573
20110105 52.21 52.89 51.07 51.55 5632241
20110106 51.41 51.53 48.89 49.85 6522577
20110107 50.04 50.80 48.99 49.89 2808336
20110110 49.69 50.74 49.22 50.52 2086791
20110111 50.66 50.72 48.70 49.25 2846561
20110112 49.74 49.96 48.98 49.07 2092159
20110113 49.06 49.30 48.55 48.83 1751251
20110114 48.98 49.17 47.92 48.01 2878558
20110118 48.55 48.72 46.47 47.76 3925013
20110119 47.84 48.46 47.26 47.38 2163670
20110120 47.11 48.49 47.11 47.54 2381959
20110121 48.03 48.21 47.13 47.20 2057478
20110124 47.16 47.52 46.45 47.12 1755116
20110125 46.85 47.03 45.11 45.90 3689115
20110126 46.15 46.69 45.42 46.18 2287685
20110127 45.63 46.66 45.37 46.32 2266748
20110128 46.26 46.56 44.89 45.04 2533891
20110131 45.27 47.00 45.08 46.95 3778342
20110201 47.13 47.64 46.71 47.25 3420361
20110202 47.22 47.44 45.65 45.76 2599925
20110203 46.07 47.44 45.18 46.37 5095162
20110204 46.48 48.21 46.21 47.90 2506189
20110207 47.91 48.78 47.91 48.29 2077771
20110208 48.37 48.91 47.88 48.87 1250034
20110209 48.92 49.21 48.22 48.48 1750499
20110210 48.22 49.55 48.03 49.39 2025696
20110211 49.27 51.32 49.08 51.12 3445057
20110214 51.39 51.69 50.33 50.76 2633104
20110215 50.60 50.94 49.73 49.74 3717462
20110216 51.67 53.66 51.53 53.51 7542082
20110217 53.75 55.09 53.05 54.64 3714026
20110218 54.53 55.46 54.04 55.00 1913169
20110222 54.08 54.97 52.56 52.69 3223010
20110223 52.36 52.92 50.98 51.39 4239027
20110224 51.48 52.70 51.02 52.50 2557310
20110225 52.72 53.42 52.10 53.07 1910998
20110228 53.17 53.84 52.78 53.60 2006799
20110301 53.93 55.10 53.60 54.12 5486372
20110302 53.92 55.19 53.92 54.63 3477646
20110303 55.23 55.94 53.84 55.23 2792050
20110304 55.12 55.68 53.87 54.58 2013543
20110307 54.97 55.04 52.72 53.28 2511282
20110308 53.89 54.28 53.03 53.58 2880787
20110309 53.44 53.51 51.23 52.03 5918710
20110310 51.49 51.57 49.94 50.31 3941774
20110311 50.10 51.76 49.37 51.46 2445024
20110314 50.91 51.76 50.52 51.59 2300305
20110315 50.07 51.49 49.81 51.16 2083012
20110316 50.84 51.63 49.67 50.14 2129682
20110317 51.02 51.02 49.69 49.78 1770025
20110318 50.55 50.57 49.09 49.48 2502077
20110321 50.27 50.93 49.83 50.75 2269263
20110322 50.54 51.85 50.52 51.26 2309832
20110323 50.95 51.57 49.86 51.43 1882311
20110324 51.57 52.62 51.43 52.54 1757502
20110325 52.54 53.23 52.32 53.04 2141564
20110328 53.05 53.24 51.73 51.79 1998450
20110329 51.75 53.19 51.41 52.98 2002839
20110330 53.31 54.63 52.53 54.27 2894488
20110331 53.74 55.26 53.72 54.84 2844500
20110401 55.14 56.23 55.06 55.40 2481418
20110404 55.61 55.73 54.31 55.28 1927268
20110405 55.11 61.99 55.03 61.26 13772715
20110406 62.33 63.71 61.35 63.14 8073974
20110407 63.31 64.99 63.01 64.03 4586267
20110408 64.10 64.68 62.94 63.02 3749208
20110411 63.17 65.13 63.17 64.88 3598816
20110412 64.27 64.87 62.74 63.46 3344701
20110413 63.59 64.31 62.94 64.08 1987104
20110414 63.87 64.18 63.17 63.56 1742516
20110415 63.80 65.72 63.68 65.41 2863125
20110418 64.44 64.81 63.23 63.76 2400067
20110419 64.16 64.91 63.23 63.65 2431323
20110420 64.72 65.85 64.18 65.09 2080657
20110421 65.51 65.52 64.47 65.03 1333085
20110425 64.98 65.27 64.26 64.72 1158074
20110426 64.86 66.44 64.78 65.83 1605611
20110427 65.91 67.17 65.85 67.04 1780515
20110428 66.76 67.83 66.41 66.82 1861010
20110429 66.81 67.07 65.96 66.14 1712652
20110502 66.82 67.64 66.01 66.39 2189625
20110503 66.28 67.65 65.52 65.98 1967944
20110504 66.07 67.63 65.35 66.04 2330812
20110505 65.83 69.90 65.83 68.46 4657342
20110506 69.32 70.33 68.65 68.70 2519524
20110509 68.34 69.60 67.83 69.11 1777625
20110510 69.29 70.94 69.26 70.56 2033881
20110511 70.89 71.40 70.07 70.87 2298271
20110512 70.56 71.05 69.90 70.25 2065030
20110513 70.56 71.03 69.20 69.38 2223022
20110516 69.26 69.75 67.71 67.92 2523164
20110517 67.83 68.52 66.75 68.36 3676849
20110518 70.58 71.71 69.41 70.71 6477248
20110519 70.45 71.16 69.55 70.60 2104956
20110520 69.45 69.90 67.81 69.34 4181653
20110523 68.39 70.09 68.33 69.74 1975865
20110524 69.92 70.30 69.24 69.85 1584524
20110525 68.98 70.21 68.32 69.85 1873634
20110526 69.67 70.98 69.37 70.95 1841063
20110527 70.94 72.19 70.79 71.50 1223495
20110531 72.25 72.71 70.41 70.95 2213654
20110601 70.91 71.04 69.46 69.55 2217071
20110602 69.43 69.65 68.13 69.28 1778911
20110603 68.27 69.97 67.76 67.83 2161967
20110606 67.76 67.93 65.93 65.97 2976883
20110607 66.35 66.93 65.36 65.46 2611341
20110608 64.28 64.75 61.52 62.07 11084181
20110609 62.37 63.07 61.67 62.40 3092430
20110610 62.17 62.46 60.77 60.95 2368073
20110613 61.25 62.08 60.31 61.44 2475717
20110614 62.11 63.38 62.00 63.05 2803670
20110615 62.28 62.92 60.97 61.22 2183432
20110616 61.23 61.47 58.49 59.82 3873601
20110617 60.33 61.94 60.33 61.32 3386744
20110620 61.09 62.52 60.53 62.17 2059983
20110621 62.87 64.37 62.66 63.61 2867744
20110622 63.11 63.49 61.57 61.68 2461621
20110623 60.92 62.71 60.87 62.65 3097877
20110624 62.77 63.10 60.33 60.51 2264379
20110627 60.45 61.49 59.79 61.09 1953406
20110628 61.32 62.84 61.32 62.72 1587436
20110629 62.74 63.57 62.36 63.10 2062546
20110630 63.43 64.04 62.31 62.66 1787241
20110701 62.99 64.46 62.66 64.35 2618709
20110705 64.77 67.11 64.28 66.87 3168358
20110706 66.95 68.11 66.57 67.86 2406944
20110707 69.15 70.17 68.50 69.63 2756255
20110708 68.64 68.67 67.32 68.42 2099388
20110711 67.25 68.50 66.39 66.83 2001462
20110712 67.00 68.16 66.59 67.13 1907807
20110713 67.71 69.73 67.55 68.52 2446243
20110714 68.83 70.28 67.48 68.69 2219848
20110715 69.29 69.40 67.72 69.32 1865197
20110718 68.83 69.92 68.45 69.73 1630793
20110719 70.43 72.54 70.43 72.20 2758391
20110720 72.43 72.43 70.04 71.41 2288300
20110721 72.02 73.27 70.70 71.37 2417089
20110722 71.66 72.38 70.76 72.24 1304549
20110725 71.30 72.06 70.30 71.74 2006908
20110726 71.73 72.79 71.53 72.13 1530410
20110727 71.57 71.82 68.70 68.92 1855052
20110728 69.18 70.66 68.45 68.64 2036809
20110729 67.95 69.20 66.57 68.47 2583041
20110801 69.43 70.72 68.13 70.49 2966738
20110802 69.75 70.32 65.17 65.33 4368253
20110803 65.78 65.95 63.25 65.73 4025883
20110804 66.58 68.53 62.27 63.11 6672999
20110805 64.02 66.49 61.80 65.83 5750011
20110808 63.54 64.55 55.10 57.17 7361582
20110809 58.99 61.77 56.91 61.75 4397620
20110810 59.44 63.21 59.19 61.47 6211772
20110811 62.23 65.00 61.95 64.13 3399986
20110812 65.05 66.09 63.11 65.64 2561256
20110815 66.18 67.30 65.11 67.15 2860909
20110816 65.99 66.82 63.55 66.50 4317421
20110817 61.75 64.60 59.80 60.75 10235412
20110818 58.59 58.81 54.25 54.87 6776692
20110819 53.96 55.88 52.63 52.78 4937017
20110822 54.59 54.60 52.47 52.96 3742676
20110823 53.21 55.68 52.45 55.59 2664522
20110824 55.31 56.13 53.76 55.64 2388790
20110825 56.00 56.87 53.47 53.70 2476624
20110826 53.40 56.10 52.31 55.61 2105024
20110829 56.58 59.66 56.49 59.59 2984407
20110830 59.22 61.31 58.17 60.60 3280196
20110831 60.68 62.27 59.00 59.74 2764322
20110901 59.49 60.53 58.71 58.84 2081706
20110902 57.94 58.16 56.40 56.75 1860982
20110906 54.96 56.71 53.79 56.53 2100446
20110907 58.35 60.89 57.92 60.81 3088327
20110908 59.86 60.92 58.77 59.14 2100339
20110909 58.48 60.92 58.06 59.16 4072482
20110912 57.68 59.70 57.13 59.52 2202875
20110913 59.84 61.92 59.38 61.31 3217056
20110914 61.64 63.06 60.30 62.10 2618876
20110915 62.82 63.78 61.59 63.59 2016436
20110916 64.01 64.63 62.97 63.97 2095548
20110919 62.89 64.94 62.39 64.47 1999826
20110920 64.63 65.73 63.67 63.70 1696690
20110921 63.84 64.81 61.62 61.64 1674011
20110922 58.68 60.26 57.27 58.12 3943859
20110923 58.09 59.34 56.65 58.36 3258262
20110926 58.90 61.63 58.25 61.57 2121634
20110927 63.61 63.86 62.01 62.77 2761979
20110928 62.98 64.23 62.51 62.67 2548921
20110929 64.22 64.31 58.14 60.28 4016050
20110930 58.91 59.50 57.70 57.82 2885917
20111003 57.39 57.82 55.62 56.02 3454497
20111004 55.04 56.73 53.69 56.59 3300746
20111005 56.76 59.59 56.39 59.44 2856317
20111006 59.62 60.91 58.56 60.88 2196913
20111007 61.08 62.00 59.65 60.61 1427200
20111010 61.99 63.86 61.82 63.85 1264292
20111011 63.29 64.79 62.38 64.63 1412187
20111012 65.24 67.23 64.78 66.47 2344382
20111013 65.66 65.66 64.01 64.82 2246850
20111014 65.55 66.92 64.54 66.62 1741516
20111017 66.59 66.59 64.28 64.57 2021015
20111018 64.22 67.37 62.54 66.09 2500049
20111019 66.17 66.67 64.24 64.50 1568706
20111020 64.58 65.66 63.50 65.45 1739813
20111021 66.25 66.56 64.05 65.42 2009728
20111024 65.57 68.93 65.57 68.56 2238438
20111025 67.89 70.27 67.82 69.00 3072143
20111026 69.75 69.86 66.24 67.82 2072549
20111027 70.39 72.03 69.89 71.58 2353432
20111028 71.14 72.78 70.63 72.14 1613213
20111031 70.85 71.69 69.80 69.88 2308499
20111101 67.44 70.52 67.20 69.72 2649754
20111102 70.02 70.63 69.10 69.51 2126213
20111103 57.61 58.40 53.84 55.66 19862612
20111104 55.16 55.83 53.59 54.67 5996391
20111107 54.83 55.75 54.48 54.76 3400940
20111108 55.10 55.51 52.42 54.67 5309090
20111109 53.07 54.03 52.65 52.86 2914665
20111110 53.53 53.66 51.65 52.09 3866451
20111111 52.59 53.52 52.09 53.35 2694154
20111114 53.07 54.06 53.03 53.77 2837790
20111115 53.39 53.46 51.84 52.31 3891367
20111116 48.14 48.37 43.85 45.17 23921146
20111117 45.26 46.87 45.13 46.50 5985318
20111118 46.56 46.56 44.27 44.42 4638826
20111121 43.89 44.22 42.94 43.64 3280303
20111122 43.48 44.03 42.64 43.06 2204047
20111123 42.86 43.02 41.72 42.31 2431532
20111125 42.15 42.70 41.69 42.10 1042237
20111128 43.60 44.91 43.31 44.24 2814230
20111129 44.34 44.55 43.74 44.25 2823883
20111130 45.62 45.92 44.58 45.17 2774985
20111201 44.85 45.72 44.46 45.14 1550203
20111202 45.72 47.14 45.48 46.20 2555952
20111205 47.10 48.01 46.71 47.37 2794183
20111206 47.18 47.27 45.93 46.36 3646768
20111207 46.10 47.46 46.10 46.70 2923800
20111208 46.38 46.94 45.77 46.16 2040985
20111209 46.50 47.89 45.94 47.58 2351662
20111212 46.87 47.06 45.95 46.55 1795117
20111213 47.06 47.17 45.08 45.41 1796708
20111214 45.25 45.31 43.39 43.61 2739664
20111215 44.29 44.47 43.32 43.53 2405545
20111216 43.95 44.40 43.47 43.91 2194149
20111219 44.31 44.45 42.44 42.56 1478076
20111220 43.44 45.77 43.36 45.44 2348480
20111221 45.44 45.89 44.37 45.77 1590615
20111222 45.48 46.78 45.42 46.65 1717898
20111223 46.62 46.92 45.29 45.75 1470332
20111227 45.70 46.69 45.63 46.37 925242
20111228 46.22 46.26 45.20 45.24 880481
20111229 45.49 46.10 45.23 45.95 1054965
20111230 46.10 46.38 45.80 46.05 998430
20120103 46.74 47.38 46.02 46.09 2147585
20120104 45.89 46.21 44.35 44.56 3038355
20120105 43.72 44.03 41.97 43.26 4403679
20120106 43.38 43.38 42.28 42.34 2573983
20120109 41.77 43.09 41.07 43.02 4806636
20120110 42.52 43.11 41.99 42.39 6517109
20120111 42.14 42.78 41.81 42.67 2940559
20120112 42.72 43.20 42.10 42.18 3754959
20120113 41.95 43.17 41.48 42.42 3283587
20120117 42.86 43.60 42.72 43.05 2522858
20120118 43.09 44.83 42.77 44.69 2999852
20120119 44.92 45.27 44.22 44.39 3148773
20120120 44.22 44.22 41.86 41.96 6730202
20120123 42.32 42.66 41.27 41.70 3869726
20120124 41.62 43.40 41.62 43.06 3286345
20120125 43.12 44.37 42.56 44.16 3512803
20120126 44.22 44.51 43.09 43.25 2744755
20120127 42.99 44.84 42.71 44.53 3090329
20120130 44.01 44.22 43.20 44.12 2624366
20120131 44.19 44.24 43.15 43.31 2581514
20120201 43.39 44.73 43.27 44.15 2597000
20120202 39.27 39.89 38.00 38.09 19004116
20120203 38.62 38.86 37.95 38.19 9272577
20120206 38.07 41.81 37.96 41.81 9364433
20120207 41.53 43.17 40.90 42.16 5792338
20120208 42.36 43.07 41.90 42.17 2550012
20120209 42.35 42.98 41.73 42.88 1990178
20120210 42.23 42.97 42.00 42.49 2522222
20120213 42.76 42.79 41.71 42.11 2138039
20120214 42.01 42.28 40.93 42.04 4399542
20120215 46.62 47.55 45.28 45.54 12917435
20120216 45.44 46.22 44.99 45.72 3052144
20120217 45.55 46.13 45.14 45.71 2834808
20120221 46.01 46.12 44.95 45.23 2510342
20120222 45.03 45.66 44.77 45.00 2060714
20120223 45.04 45.70 44.50 45.59 2723595
20120224 45.79 46.22 45.36 45.55 2346739
20120227 45.25 45.91 45.17 45.44 2393132
20120228 45.41 45.61 44.77 45.23 3013476
20120229 45.26 45.30 43.22 43.33 4835089
20120301 43.65 45.33 43.53 44.79 3837572
20120302 44.54 46.07 44.54 45.68 2873027
20120305 45.59 46.72 45.51 46.37 3059870
20120306 45.75 46.28 44.90 45.20 3497387
20120307 45.65 46.13 44.98 45.82 2239684
20120308 46.32 47.41 45.53 46.82 2847030
20120309 46.82 48.39 46.51 48.06 2394823
20120312 47.95 49.11 47.64 48.04 1973793
20120313 48.45 48.88 47.69 48.84 2438152
20120314 48.73 51.19 48.73 50.65 5434508
20120315 50.72 50.97 49.49 50.03 3424467
20120316 49.99 50.22 49.16 49.65 3264784
20120319 49.57 49.77 49.08 49.33 2393027
20120320 49.44 50.39 48.73 50.05 2905577
20120321 50.08 50.27 49.41 49.50 1772683
20120322 49.20 50.26 48.77 49.18 1595351
20120323 49.15 49.23 47.75 48.48 2200477
20120326 48.94 49.13 48.24 48.45 2276567
20120327 48.56 49.23 48.27 48.37 1874347
20120328 48.26 48.32 46.29 46.88 2815431
20120329 46.59 47.21 46.51 47.06 2144361
20120330 47.36 47.81 46.78 46.94 1964176
20120402 48.11 49.39 47.80 48.85 2857703
20120403 48.64 50.03 48.26 48.41 2008350
20120404 48.07 48.34 47.50 47.98 1466527
20120405 47.95 48.40 47.07 47.24 1512286
20120409 46.46 46.47 45.91 46.31 1448561
20120410 46.11 46.37 44.24 44.55 2673080
20120411 45.16 45.61 44.69 44.90 1605919
20120412 44.92 45.82 44.87 45.58 1396461
20120413 45.33 45.83 44.53 44.63 2320319
20120416 45.03 45.17 43.54 44.27 3248087
20120417 44.71 46.09 44.64 45.82 2257861
20120418 45.48 45.68 44.94 45.41 1717095
20120419 45.41 46.52 45.20 45.65 1950649
20120420 46.03 47.01 45.85 46.41 2300662
20120423 45.76 45.99 44.95 45.23 1807029
20120424 45.08 45.28 44.45 45.20 2349275
20120425 45.84 46.34 45.71 46.30 2084017
20120426 46.27 48.08 46.27 47.78 2441745
20120427 47.88 48.54 47.20 48.15 2446395
20120430 48.11 48.17 47.10 47.47 2579341
20120501 49.20 50.62 49.20 50.17 4616859
20120502 50.45 51.14 49.85 50.43 3197360
20120503 50.31 50.42 49.23 49.67 3316145
20120504 49.28 49.54 47.77 47.80 2825999
20120507 47.70 47.70 46.10 46.37 3855537
20120508 44.80 45.30 42.76 44.18 5542619
20120509 43.94 44.94 43.44 44.34 2445550
20120510 45.28 46.26 44.80 44.98 2426105
20120511 44.66 45.20 43.95 44.11 1381877
20120514 43.74 44.26 43.38 43.44 2243489
20120515 43.58 44.13 42.47 42.96 3722803
20120516 40.14 40.55 36.20 37.38 14713879
20120517 36.78 37.13 34.51 34.59 6610942
20120518 34.57 35.09 33.75 33.96 5637203
20120521 34.42 34.66 33.85 34.58 2502934
20120522 34.74 35.02 33.33 33.62 3730412
20120523 33.26 33.74 32.60 33.44 5937335
20120524 33.94 34.27 33.02 33.56 3170380
20120525 33.21 34.66 33.21 34.45 3150926
20120529 34.70 34.81 33.79 34.11 2305043
20120530 33.73 33.79 32.08 32.23 4033615
20120531 32.27 32.41 31.15 31.90 4352977
20120601 31.04 31.28 30.26 30.56 4259492
20120604 30.59 30.77 29.74 30.22 3048819
20120605 30.05 30.93 29.90 30.82 2281277
20120606 30.94 31.37 30.71 31.04 3348411
20120607 31.32 31.77 30.31 30.55 3025474
20120608 30.34 30.63 29.97 30.58 1865802
20120611 30.86 31.13 29.49 29.55 2188739
20120612 29.67 29.93 29.14 29.82 2669517
20120613 29.66 30.12 29.21 29.39 4099969
20120614 29.37 29.42 28.78 29.04 3349883
20120615 29.24 30.19 29.14 29.99 3502887
20120618 29.87 29.87 29.22 29.62 2083056
20120619 29.77 30.76 29.75 30.54 2060553
20120620 30.43 30.87 29.95 30.67 2271918
20120621 30.64 30.81 29.40 29.45 2283801
20120622 29.67 29.67 28.80 29.20 3539061
20120625 28.77 28.83 28.06 28.32 2510309
20120626 28.55 28.89 28.15 28.74 2456154
20120627 28.82 29.32 28.54 29.08 2270341
20120628 28.79 30.38 28.72 29.96 4358866
20120629 30.87 33.00 30.86 32.47 5591306
20120702 33.10 33.11 31.63 32.35 3232423
20120703 32.55 33.42 32.30 32.93 1980213
20120705 32.85 33.21 32.01 32.97 2024484
20120706 32.53 32.62 31.48 31.87 1999141
20120709 31.74 31.77 30.87 31.24 2826622
20120710 31.44 31.75 30.86 31.16 2681400
20120711 32.38 33.70 32.20 32.45 5877439
20120712 32.07 32.09 30.91 31.90 4209648
20120713 31.90 33.96 31.88 33.74 4493361
20120716 33.68 33.68 32.43 32.67 3249248
20120717 32.95 33.77 32.11 33.66 3021268
20120718 33.36 34.71 33.31 34.18 3346203
20120719 34.23 35.16 33.86 34.74 3093511
20120720 34.41 34.98 34.22 34.91 2333330
20120723 34.09 34.63 33.31 34.20 3016220
20120724 34.48 34.48 32.96 33.25 3008123
20120725 33.73 34.47 33.28 33.70 2212715
20120726 34.27 34.38 33.28 34.03 1683985
20120727 34.37 35.19 34.37 34.95 2222915
20120730 34.61 34.68 33.38 33.65 2912746
20120731 33.35 33.39 31.94 32.14 4983078
20120801 32.28 34.95 31.43 32.35 11815342
20120802 27.78 28.77 27.24 27.63 16900948
20120803 27.83 27.99 27.24 27.93 3901432
20120806 27.94 28.68 27.49 28.41 3873145
20120807 28.91 29.05 28.26 28.52 4841957
20120808 28.43 29.56 28.29 29.40 3689646
20120809 29.30 30.71 29.17 30.62 3843911
20120810 30.36 30.63 29.73 30.44 2256355
20120813 30.54 30.90 30.14 30.88 2473820
20120814 31.32 31.63 30.47 30.74 3569977
20120815 32.94 34.19 32.63 33.50 12294227
20120816 33.57 33.95 33.09 33.67 2761319
20120817 33.70 34.47 33.64 34.17 2805696
20120820 33.96 34.58 33.81 34.47 2542488
20120821 34.66 35.60 34.58 34.96 2713999
20120822 34.80 35.15 34.33 34.76 1811856
20120823 34.73 34.80 33.90 33.97 2442405
20120824 34.07 34.73 33.40 34.58 2810158
20120827 34.68 35.13 34.67 34.78 2286053
20120828 34.79 35.35 34.26 34.29 2433300
20120829 34.48 34.79 34.00 34.34 1312984
20120830 34.22 34.45 33.80 34.29 1171178
20120831 34.48 34.62 33.94 34.39 1093525
20120904 34.27 34.33 33.00 33.40 1864089
20120905 33.38 33.42 32.90 33.07 1461487
20120906 33.47 34.63 33.47 34.52 2098618
20120907 34.55 35.13 34.42 34.86 1509628
20120910 34.78 35.22 34.75 34.93 1674980
20120911 34.70 35.13 34.25 34.37 2464173
20120912 34.52 37.07 33.54 36.23 13621186
20120913 36.37 37.23 35.76 36.83 4956079
20120914 36.89 37.89 36.85 37.61 2349263
20120917 37.35 37.50 36.22 36.78 2154922
20120918 36.59 36.64 35.43 36.17 2380555
20120919 36.38 37.28 36.09 37.07 1675085
20120920 36.74 37.06 36.07 36.96 1348147
20120921 37.24 37.50 35.02 35.24 4019639
20120924 35.02 35.02 33.92 33.95 2712097
20120925 34.06 34.36 32.93 33.03 2289611
20120926 32.76 33.79 32.42 33.16 3181887
20120927 33.44 33.78 32.79 32.87 1955033
20120928 32.69 32.74 32.34 32.41 2008616
20121001 31.80 32.54 31.78 31.96 2312216
20121002 32.18 32.18 30.92 31.03 2656736
20121003 31.15 31.59 30.97 31.17 1783506
20121004 31.27 31.36 30.71 31.09 1780785
20121005 31.26 31.91 31.01 31.21 1185306
20121008 30.73 32.28 30.64 31.94 1986953
20121009 32.00 32.49 31.39 31.49 2201493
20121010 32.12 32.86 31.66 31.94 3149026
20121011 32.23 32.87 32.03 32.04 2014686
20121012 31.99 32.42 31.13 31.49 1561536
20121015 31.55 32.07 30.88 31.05 2642084
20121016 31.26 31.39 30.71 31.07 3449486
20121017 31.33 31.43 30.79 31.05 1937242
20121018 31.05 31.25 30.68 31.01 2369776
20121019 30.85 31.05 30.34 30.59 1680736
20121022 30.50 30.75 29.82 30.02 1728772
20121023 29.58 30.05 29.13 29.95 2204423
20121024 30.05 30.15 29.31 29.44 1903335
20121025 29.65 29.90 29.24 29.49 1968220
20121026 29.57 29.86 28.72 29.22 2160782
20121031 29.42 29.69 28.84 29.22 1973871
20121101 29.36 31.93 29.36 31.75 3752982
20121102 31.84 31.84 30.92 31.32 2556792
20121105 31.24 32.67 31.24 32.56 2411742
20121106 32.56 32.90 32.27 32.51 2404730
20121107 32.15 32.65 31.37 31.38 2380764
20121108 31.37 31.37 30.10 30.10 1955347
20121109 29.95 30.49 29.77 30.12 1832903
20121112 30.01 30.25 29.37 29.95 1639608
20121113 29.85 30.70 29.53 29.79 2877973
20121114 38.29 40.13 37.13 40.06 36922408
20121115 39.94 40.99 39.20 39.89 11821772
20121116 40.00 40.29 38.92 39.05 6896252
20121119 39.43 41.90 39.26 41.85 5150840
20121120 41.85 41.90 40.77 41.88 3636188
20121121 41.89 42.71 41.36 41.93 3423518
20121123 42.02 42.71 41.74 42.60 2216990
20121126 43.27 44.27 42.45 42.80 5409834
20121127 42.60 43.38 42.47 42.81 2565554
20121128 42.38 44.08 42.23 44.00 3592693
20121129 43.99 44.37 43.67 44.03 3576745
20121130 44.14 44.45 43.85 44.03 5347189
20121203 44.16 44.41 43.60 43.79 1917208
20121204 43.92 44.34 43.33 43.60 2188742
20121205 43.50 44.17 42.97 43.39 3167307
20121206 43.12 43.79 43.09 43.48 1824021
20121207 43.98 44.74 43.46 44.50 3454164
20121210 45.55 46.02 44.78 45.39 4483700
20121211 45.61 46.02 44.99 45.33 2973741
20121212 45.33 45.77 44.29 44.38 2868776
20121213 44.54 45.24 44.53 44.99 2659158
20121214 44.83 45.68 44.81 44.88 1837155
20121217 45.09 45.26 44.32 45.25 2016023
20121218 45.21 47.10 45.10 47.00 3477200
20121219 46.82 46.82 45.76 45.89 2751719
20121220 45.98 46.72 45.69 46.58 2807589
20121221 45.80 45.95 45.16 45.45 3145000
20121224 45.41 45.74 45.06 45.19 607590
20121226 45.56 46.09 43.54 43.59 2028844
20121227 43.63 44.43 43.05 44.28 2393669
20121228 43.96 44.45 43.77 43.90 1686534
20121231 43.87 46.09 43.85 46.02 2381265
20130102 46.06 46.72 44.36 45.63 3368482
20130103 45.72 45.99 44.96 45.20 1905846
20130104 45.40 45.73 44.79 45.48 1857376
20130107 45.06 45.92 44.29 45.46 2116715
20130108 45.42 46.16 44.87 45.73 1923775
20130109 46.22 46.51 45.11 45.45 3041911
20130110 44.76 46.52 44.72 46.51 2602766
20130111 46.68 46.68 45.84 46.13 1449189
20130114 46.16 47.00 45.73 46.85 1568852
20130115 46.62 48.24 46.58 48.16 2179361
20130116 47.67 48.12 47.22 47.98 1455860
20130117 48.13 48.62 47.88 48.32 1562806
20130118 48.28 48.29 47.67 47.73 2731914
20130122 47.83 47.87 47.18 47.56 1901572
20130123 47.45 47.66 47.05 47.30 1168170
20130124 47.31 48.06 47.12 47.43 1181199
20130125 47.68 48.87 47.48 48.53 1897090
20130128 48.44 48.45 47.13 47.55 2695015
20130129 47.97 48.71 47.41 48.65 2022382
20130130 48.54 48.76 48.02 48.51 1037145
20130131 48.27 48.83 47.26 47.97 1767629
20130201 48.29 49.30 47.97 48.99 2287349
20130204 48.60 48.77 48.03 48.15 1856959
20130205 48.45 49.41 48.01 48.83 1958902
20130206 48.69 49.64 48.48 48.85 2306215
20130207 48.59 49.23 48.10 48.97 2271401
20130208 48.94 49.38 48.40 48.56 1566038
20130211 48.36 48.73 47.78 47.92 1277722
20130212 48.19 49.53 48.10 48.83 2232729
20130213 48.84 49.15 48.40 48.53 1160456
20130214 48.41 49.36 47.97 49.21 1465450
20130215 48.97 50.07 48.22 48.89 2528446
20130219 49.23 49.96 48.70 49.95 2296834
20130220 50.08 50.31 48.52 48.77 2825205
20130221 48.54 48.62 45.96 47.06 4032880
20130222 46.26 46.86 43.17 44.96 14081829
20130225 45.24 45.24 43.29 43.33 4200908
20130226 43.40 44.03 42.55 43.61 2913806
20130227 43.79 44.63 43.48 44.51 2263479
20130228 44.67 45.42 44.48 44.93 2081126
20130301 44.68 45.03 44.30 44.58 1805365
20130304 44.31 45.16 44.27 44.62 1530954
20130305 44.90 45.52 44.79 45.49 2469702
20130306 45.51 45.77 45.00 45.25 1529812
20130307 45.62 46.56 45.55 46.02 1785334
20130308 46.25 46.71 45.80 46.50 1490685
20130311 46.50 47.21 46.06 47.04 1679887
20130312 46.86 47.20 46.20 46.70 1302520
20130313 46.74 48.07 46.74 47.95 2510905
20130314 48.09 48.24 47.67 47.89 1897008
20130315 47.61 47.73 46.85 46.93 2685474
20130318 46.36 47.03 46.27 46.71 1146321
20130319 46.77 46.91 44.72 45.20 1946722
20130320 45.63 46.06 45.19 45.82 1579214
20130321 45.51 45.74 44.07 44.26 2202037
20130322 44.50 44.97 43.73 44.28 2312569
20130325 44.30 45.07 43.84 44.69 2272612
20130326 44.77 44.85 43.64 44.02 1636816
20130327 43.68 44.56 43.44 44.18 1742367
20130328 44.05 44.60 44.00 44.51 1251042
20130401 44.43 45.20 44.24 44.26 1391569
20130402 43.98 44.42 43.60 43.80 2090778
20130403 43.96 45.92 43.66 45.48 2956772
20130404 45.45 46.28 45.15 46.12 2242825
20130405 45.43 46.93 44.80 46.90 1804120
20130408 46.94 47.74 46.76 47.67 1317569
20130409 47.64 47.64 46.01 46.23 1812215
20130410 46.53 47.54 46.34 47.39 1938731
20130411 47.22 48.59 47.22 47.73 2381172
20130412 47.43 47.82 46.57 46.88 1508951
20130415 46.69 47.12 44.79 44.87 2089117
20130416 45.27 46.17 45.08 46.12 2107799
20130417 45.80 46.05 44.77 44.97 1446056
20130418 45.14 45.29 43.74 44.33 1794467
20130419 44.48 45.41 44.18 45.06 1385757
20130422 45.06 45.33 44.05 44.57 1393748
20130423 45.05 45.32 44.19 44.56 1406825
20130424 44.65 45.17 44.53 45.07 1325353
20130425 45.37 47.21 44.87 46.38 1866288
20130426 46.44 47.04 46.08 46.64 1131999
20130429 47.49 47.83 47.12 47.37 1387313
20130430 47.43 48.09 47.25 47.75 1434744
20130501 47.67 47.93 47.20 47.26 1085502
20130502 47.36 47.58 46.61 47.21 1823216
20130503 47.57 48.24 47.46 47.69 1629966
20130506 47.43 47.57 46.56 47.18 1147463
20130507 47.62 50.62 47.62 50.17 4059191
20130508 50.02 50.58 49.48 50.57 2270432
20130509 50.58 52.12 50.37 51.42 2074691
20130510 51.45 52.22 51.07 51.88 1322239
20130513 51.88 52.15 51.10 51.53 1295566
20130514 51.50 51.75 50.82 51.70 1653110
20130515 51.78 52.53 51.55 51.73 1407137
20130516 51.47 51.77 50.71 51.37 1782740
20130517 51.20 52.34 50.86 52.26 1402985
20130520 52.13 52.62 51.50 52.42 1336147
20130521 52.38 52.65 51.91 52.23 1251664
20130522 52.18 53.22 51.85 52.14 1449378
20130523 51.50 52.64 51.00 52.39 2117140
20130524 48.76 49.91 46.19 48.20 10785694
20130528 48.44 49.10 47.25 47.35 3465222
20130529 47.24 48.90 47.16 48.25 3022780
20130530 48.55 49.54 48.08 48.65 2342719
20130531 48.32 49.75 48.23 48.45 1973267
20130603 48.51 48.53 47.52 48.10 2290929
20130604 48.14 48.76 47.81 48.36 1660154
20130605 48.11 49.03 47.51 47.70 1509954
20130606 47.62 48.13 47.03 47.98 1272922
20130607 49.44 50.55 49.40 50.01 2131116
20130610 50.16 50.39 49.36 49.46 1526080
20130611 48.85 49.33 48.52 48.63 1026587
20130612 48.80 48.96 47.34 47.51 1490624
20130613 47.60 48.19 47.34 47.97 1213277
20130614 48.01 48.19 46.61 47.17 1694266
20130617 47.51 48.51 47.14 47.49 1499203
20130618 47.53 47.99 46.87 47.35 1185366
20130619 46.99 47.40 46.25 46.29 1657776
20130620 46.14 46.14 44.95 45.46 1919204
20130621 45.75 45.90 44.37 44.45 2632367
20130624 43.68 43.80 41.99 42.04 3302631
20130625 42.36 42.86 42.18 42.34 1710909
20130626 42.84 43.29 42.53 42.87 1291736
20130627 43.22 44.04 42.90 43.78 1265893
20130628 43.50 44.13 43.45 43.77 1700675
20130701 44.04 45.43 43.92 44.68 1496619
20130702 45.06 47.13 45.00 46.37 2911161
20130703 46.27 46.42 45.44 46.00 1450929
20130705 46.34 48.09 46.24 47.63 1879612
20130708 47.62 48.76 47.30 48.31 1729413
20130709 48.59 49.55 48.47 49.35 1342595
20130710 49.23 49.89 48.99 49.78 1368851
20130711 50.27 50.67 48.37 48.83 1864830
20130712 48.90 49.71 48.73 49.29 1161281
20130715 49.19 49.94 48.77 49.72 1181852
20130716 49.79 49.80 47.99 48.59 2046868
20130717 48.77 49.03 47.98 48.24 670884
20130718 48.28 48.78 48.14 48.21 1259587
20130719 47.95 48.18 47.24 47.61 1464057
20130722 47.70 48.37 47.36 48.16 986995
20130723 48.19 48.38 47.36 47.76 858607
20130724 47.90 48.27 47.29 47.63 831214
20130725 47.58 48.12 47.46 47.72 1283259
20130726 47.44 47.49 46.63 47.40 1282432
20130729 47.08 47.41 46.96 47.31 1773863
20130730 47.40 48.37 47.12 48.17 1206764
20130731 48.26 48.37 47.87 48.24 992164
20130801 48.37 50.54 48.34 49.78 1562157
20130802 49.51 50.30 49.00 50.11 888275
20130805 49.84 50.43 49.54 49.97 771051
20130806 48.02 48.31 46.43 47.95 3673736
20130807 47.65 47.80 46.69 46.93 1211416
20130808 47.19 47.85 46.92 47.14 1993632
20130809 47.03 47.98 47.03 47.62 2024126
20130812 47.45 48.71 47.18 48.53 1232297
20130813 48.51 49.19 48.29 48.94 1061733
20130814 48.48 48.93 48.15 48.58 1194360
20130815 47.94 47.94 47.09 47.26 1790299
20130816 47.12 47.88 46.72 46.81 1714114
20130819 46.80 47.38 46.31 46.40 1113316
20130820 46.77 47.38 46.59 46.92 1788335
20130821 46.15 46.86 44.96 45.27 3383881
20130822 35.79 37.78 35.70 37.27 18934020
20130823 37.06 37.53 36.47 37.42 6053255
20130826 37.42 37.93 36.48 36.55 3948809
20130827 36.13 36.35 34.74 34.81 5558000
20130828 34.68 35.41 34.44 34.98 3641277
20130829 34.74 35.23 34.48 34.97 2325238
20130830 34.86 34.97 34.13 34.35 2381881
20130903 34.56 34.87 33.70 33.98 3380688
20130904 33.91 34.63 33.84 34.16 2624900
20130905 34.39 35.13 34.24 34.89 2596836
20130906 34.97 35.84 34.23 35.46 3790346
20130909 35.62 36.36 35.62 35.85 2868537
20130910 35.87 36.42 35.36 36.40 2816006
20130911 36.41 36.72 35.94 36.14 1901187
20130912 36.22 36.28 35.68 36.20 2139992
20130913 36.07 36.39 35.88 36.21 1687363
20130916 36.55 36.76 36.15 36.32 1528022
20130917 36.53 37.94 36.53 37.38 3043606
20130918 37.21 37.65 36.60 37.57 1682223
20130919 37.48 37.90 37.09 37.18 1715530
20130920 37.28 37.32 36.61 37.04 3520907
20130923 37.04 37.21 36.10 36.24 2363685
20130924 36.24 37.12 35.76 36.58 2761933
20130925 36.90 36.90 35.88 36.04 1850506
20130926 36.02 36.70 35.29 35.52 3109295
20130927 35.57 35.75 34.54 34.99 4045496
20130930 34.66 34.74 34.24 34.41 3355090
20131001 34.53 35.05 34.37 34.93 2649367
20131002 34.91 35.13 34.49 34.79 2728626
20131003 34.66 35.03 34.27 34.45 2780951
20131004 34.50 34.54 34.03 34.14 3538691
20131007 33.90 33.90 32.74 33.03 5595826
20131008 32.87 33.04 32.11 32.29 4424727
20131009 32.41 33.16 32.26 32.94 3237692
20131010 33.26 33.55 33.02 33.21 2676815
20131011 33.15 33.43 32.19 33.27 5987084
20131014 33.05 33.53 32.85 33.23 2284015
20131015 33.21 33.48 32.86 33.33 2715673
20131016 33.50 33.60 33.05 33.51 2467308
20131017 33.46 33.58 32.80 33.32 2862883
20131018 33.32 34.43 33.13 33.88 3143116
20131021 33.49 33.57 32.90 33.06 2206709
20131022 33.02 33.61 32.92 33.56 1700932
20131023 33.48 34.72 33.24 34.45 2757821
20131024 34.62 35.58 34.12 35.53 3318391
20131025 35.45 35.47 34.53 34.83 3609418
20131028 34.88 35.99 34.61 35.64 2167645
20131029 35.66 36.28 35.53 35.82 2197457
20131030 35.99 37.10 35.95 36.63 2783830
20131031 36.59 36.60 35.82 36.46 2324210
20131101 36.36 36.53 35.53 35.89 2351452
20131104 36.50 37.76 36.50 37.17 3390762
20131105 37.14 37.49 36.31 37.27 3581148
20131106 35.49 36.11 32.01 32.23 18395890
20131107 31.82 32.83 31.53 32.10 7283086
20131108 32.18 33.51 31.89 33.43 4731380
20131111 33.56 34.14 33.31 33.33 3058203
20131112 33.38 33.88 33.13 33.29 2868537
20131113 33.07 34.56 33.03 34.27 3863335
20131114 34.27 34.48 33.72 34.20 2131357
20131115 34.12 34.18 33.23 33.66 3628847
20131118 33.79 35.17 33.58 33.90 4775275
20131119 33.80 34.46 33.58 34.22 2545642
20131120 34.30 34.87 34.03 34.04 3214048
20131121 33.30 35.12 33.07 34.02 4751631
20131122 33.74 33.74 32.39 33.22 5289893
20131125 33.32 33.43 32.79 33.14 2121077
20131126 33.30 33.66 32.77 32.90 2748569
20131127 33.27 33.93 33.07 33.63 2581581
20131129 33.81 33.85 33.13 33.54 1501818
20131202 33.54 33.60 33.07 33.29 2790565
20131203 34.09 35.72 34.04 35.22 7195767
20131204 35.04 35.29 34.44 34.92 3392784
20131205 35.01 35.16 34.59 34.61 2092080
20131206 34.93 34.93 33.96 34.12 2324363
20131209 33.41 33.54 32.63 33.37 4928734
20131210 33.32 33.64 32.84 32.88 1800219
20131211 33.03 33.19 32.54 32.56 1925098
20131212 32.46 32.68 31.77 31.85 3847028
20131213 31.90 32.11 31.12 31.24 3896490
20131216 31.43 31.55 31.01 31.21 2949576
20131217 31.20 31.40 30.83 31.04 2760725
20131218 31.15 31.18 30.47 31.14 2671817
20131219 31.11 31.68 30.95 31.51 2691336
20131220 31.59 32.53 31.45 32.20 12754312
20131223 32.29 32.66 31.91 32.60 2565435
20131224 32.65 32.97 32.43 32.71 853510
20131226 32.76 33.26 32.76 32.87 1260848
20131227 32.88 33.24 32.64 32.66 1732159
20131230 32.75 32.85 32.32 32.48 2233617
20131231 32.54 32.78 32.12 32.20 1709983
20140102 31.74 32.20 31.09 31.32 3947586
20140103 31.35 32.43 31.31 32.09 2446994
20140106 32.15 32.44 31.82 31.89 1834965
20140107 32.35 32.73 32.16 32.29 2271939
20140108 32.29 32.41 31.94 32.21 3405251
20140109 32.19 32.57 31.73 32.50 3985806
20140110 36.78 37.33 35.29 36.39 14457755
20140113 36.31 36.37 35.02 35.36 4022493
20140114 35.40 35.75 34.95 35.19 2703701
20140115 35.46 35.61 35.00 35.13 1993056
20140116 35.01 35.41 34.48 34.78 1945026
20140117 34.59 35.11 34.49 34.65 1350573
20140121 34.99 35.09 34.29 34.44 2585260
20140122 34.58 34.62 34.00 34.60 2648313
20140123 34.29 34.60 33.84 34.58 3207918
20140124 34.30 34.59 34.05 34.14 2301881
20140127 34.14 34.38 33.21 33.87 2363094
20140128 34.38 36.66 34.25 35.49 6373733
20140129 35.25 35.47 34.44 34.62 2742228
20140130 34.80 35.94 34.50 35.17 2132957
20140131 34.84 34.92 34.40 34.62 2229938
20140203 34.71 34.89 32.82 32.93 3656031
20140204 33.09 33.26 32.22 32.45 2726694
20140205 32.45 32.57 31.05 32.02 4063472
20140206 32.02 33.55 32.02 33.45 3024074
20140207 33.85 34.23 33.59 33.98 1863783
20140210 33.89 34.04 32.88 33.20 1981100
20140211 33.28 33.94 33.12 33.35 2264888
20140212 33.50 33.88 33.12 33.29 1315828
20140213 33.03 33.87 32.96 33.59 1451641
20140214 33.57 33.65 33.18 33.58 807932
20140218 33.57 33.88 33.12 33.52 1377961
20140219 33.48 34.21 33.38 33.90 2514952
20140220 33.88 34.05 33.57 33.85 1872878
20140221 33.97 34.64 33.82 34.09 2933634
20140224 34.25 34.98 34.04 34.66 2448527
20140225 34.65 35.71 34.34 35.22 3863073
20140226 36.57 39.55 35.22 39.18 11419783
20140227 38.91 38.91 37.84 38.05 4275623
20140228 38.24 39.02 37.89 38.78 4818264
20140303 38.24 39.01 38.07 38.43 1896995
20140304 39.97 41.13 39.80 40.99 5303914
20140305 40.90 41.79 40.35 40.93 2753476
20140306 40.91 40.93 40.17 40.42 1662538
20140307 40.82 41.29 40.15 40.56 3492224
20140310 40.51 41.00 39.76 40.61 2766389
20140311 40.63 40.64 39.09 39.47 3091434
20140312 39.18 39.38 38.49 38.91 2176489
20140313 39.04 39.34 37.92 38.57 2743614
20140314 38.21 38.73 38.07 38.30 1767361
20140317 38.42 38.73 38.19 38.60 1089312
20140318 38.73 39.47 38.47 38.73 1749772
20140319 38.70 39.05 38.29 38.75 1468853
20140320 38.68 38.95 38.51 38.79 1268458
20140321 39.10 40.34 38.64 38.98 4039117
20140324 39.07 39.33 38.18 38.70 1393006
20140325 38.73 39.20 37.63 38.02 1898213
20140326 38.32 38.39 37.05 37.10 1862526
20140327 37.05 37.91 37.02 37.22 1495796
20140328 37.36 38.17 37.33 38.14 1216503
20140331 38.28 38.36 37.62 37.87 870718
20140401 38.01 38.41 37.87 37.98 1110155
20140402 38.07 39.59 37.86 39.37 1967146
20140403 39.32 39.41 38.34 38.57 1380703
20140404 38.90 38.90 38.08 38.21 1608550
20140407 38.08 38.11 36.76 37.05 2811938
20140408 37.14 37.16 35.49 36.52 3787479
20140409 36.54 36.84 35.70 36.70 1389346
20140410 36.59 36.88 35.17 35.41 2183199
20140411 34.94 35.78 34.60 35.15 2628217
20140414 35.51 35.77 34.46 35.16 1614244
20140415 35.34 35.44 34.38 35.11 1813317
20140416 35.33 35.39 34.74 35.23 1409782
20140417 35.26 35.35 33.98 35.03 3305758
20140421 35.10 35.38 34.82 35.23 954902
20140422 35.35 37.56 34.91 36.47 3960423
20140423 36.45 37.38 36.40 36.67 2353703
20140424 36.75 36.90 35.99 36.81 1822061
20140425 36.48 36.52 35.73 36.02 1535041
20140428 36.39 36.71 35.13 36.10 1941830
20140429 36.10 36.57 35.91 36.24 1129981
20140430 36.20 36.42 35.39 36.16 1352439
20140501 37.26 38.31 37.07 37.22 3545500
20140502 37.22 38.18 37.18 37.53 1618819
20140505 37.28 37.92 36.60 37.52 1419847
20140506 37.42 37.72 36.21 36.23 2294631
20140507 36.31 36.34 34.91 35.09 3108413
20140508 35.45 36.58 35.12 35.41 2307747
20140509 35.41 36.76 35.21 36.62 2630657
20140512 36.87 38.08 36.87 37.70 2268400
20140513 37.75 38.15 37.26 38.00 1396768
20140514 38.00 38.05 37.38 37.60 1176038
20140515 37.40 37.56 36.00 36.45 1970807
20140516 36.68 37.58 36.37 37.38 1705952
20140519 37.18 37.67 36.90 37.63 1792271
20140520 37.99 38.16 36.43 36.56 2156154
20140521 36.55 37.31 35.94 36.22 1491831
20140522 36.21 36.86 35.93 36.59 1672908
20140523 36.75 37.13 36.10 36.55 1728726
20140527 36.86 36.86 36.01 36.06 2228240
20140528 36.00 36.05 33.96 34.54 5783907
20140529 36.25 37.13 35.75 36.53 6654929
20140530 36.59 37.52 36.51 37.38 3555870
20140602 37.42 38.09 36.99 37.93 1941932
20140603 37.84 38.43 37.41 38.06 1451524
20140604 37.83 38.65 37.68 38.39 1356044
20140605 38.31 39.29 38.09 38.86 1823129
20140606 38.82 39.36 38.52 39.06 1904348
20140609 39.34 40.32 39.29 40.06 2408149
20140610 39.88 40.47 39.59 40.01 2030779
20140611 40.04 40.83 39.86 40.61 2088027
20140612 40.36 40.90 40.28 40.60 1441511
20140613 40.71 41.41 40.63 41.24 1667266
20140616 41.21 41.75 41.07 41.66 1654420
20140617 41.77 42.41 41.47 42.17 1910012
20140618 42.11 42.46 41.67 42.41 1220207
20140619 42.51 42.85 41.99 42.12 1264913
20140620 42.51 42.66 42.17 42.29 2522746
20140623 42.43 42.90 42.38 42.84 1200180
20140624 42.62 42.91 42.04 42.26 2195240
20140625 42.03 42.66 41.96 42.56 1111578
20140626 42.49 42.64 41.40 41.83 1405504
20140627 42.53 43.38 42.35 42.55 2205455
20140630 42.46 42.94 42.44 42.76 1041181
20140701 42.78 43.25 42.65 42.89 1364439
20140702 42.71 43.15 42.02 42.10 1102273
20140703 42.35 43.34 42.16 42.74 1101059
20140707 42.73 43.12 42.05 42.11 833127
20140708 42.13 42.16 40.87 41.30 1716422
20140709 41.48 42.32 41.33 42.29 1139393
20140710 41.54 41.72 40.92 41.22 1463763
20140711 41.26 41.45 40.78 40.82 892600
20140714 41.20 41.39 40.71 40.99 1009017
20140715 41.09 41.30 40.49 40.58 1286153
20140716 40.83 40.91 39.64 39.76 1918610
20140717 39.76 39.79 38.81 38.94 2162773
20140718 39.16 40.00 39.01 39.96 1129379
20140721 39.85 39.97 38.74 38.81 1261272
20140722 38.39 38.82 37.97 38.07 2970209
20140723 38.07 38.57 38.04 38.21 1372429
20140724 38.37 38.85 38.27 38.33 1301831
20140725 38.24 38.44 37.56 37.62 1241144
20140728 37.44 38.06 37.06 38.03 1394176
20140729 38.03 38.35 37.69 37.79 1585743
20140730 37.97 38.93 37.92 38.70 1706206
20140731 38.64 39.16 37.70 38.89 2859557
20140801 38.73 39.18 37.87 37.96 1889784
20140804 38.00 39.09 37.86 38.99 1378397
20140805 38.97 40.24 38.71 40.04 2338663
20140806 39.63 40.56 39.54 40.54 1549230
20140807 40.99 40.99 40.13 40.25 1831221
20140808 40.63 41.11 40.45 40.93 1538306
20140811 41.06 41.29 40.63 41.09 1291008
20140812 42.28 42.28 40.59 40.78 1610119
20140813 40.91 41.08 39.86 40.64 1358977
20140814 40.54 41.04 39.57 40.92 1904854
20140815 41.22 41.22 39.81 40.25 1674346
20140818 40.48 41.17 40.42 41.13 1871375
20140819 41.55 42.31 41.55 42.08 2321772
20140820 42.63 43.89 42.54 43.46 3561500
20140821 43.44 43.50 42.54 43.01 2430907
20140822 42.75 43.39 41.95 43.30 2181585
20140825 43.39 43.43 42.67 43.06 2502315
20140826 43.26 44.75 42.97 44.32 3135479
20140827 44.59 44.99 43.63 43.70 4000467
20140828 41.12 42.68 40.14 41.58 9590117
20140829 41.75 41.81 41.25 41.51 2400072
20140902 41.53 41.80 41.08 41.63 2131238
20140903 41.78 42.11 41.34 41.43 1441432
20140904 41.39 41.66 40.63 40.89 2042533
20140905 40.59 40.70 39.93 40.59 1986954
20140908 40.32 40.76 40.15 40.64 1265633
20140909 40.50 40.88 40.26 40.32 1371354
20140910 40.23 40.79 40.05 40.66 1701607
20140911 40.57 41.47 40.36 41.22 2362818
20140912 41.19 41.28 40.77 41.04 1135848
20140915 40.96 41.18 40.72 40.80 800662
20140916 40.65 42.09 40.55 41.48 1393506
20140917 41.39 41.69 40.93 41.03 1369945
20140918 41.08 41.14 40.17 40.21 2529454
20140919 40.52 40.62 39.40 39.61 3067927
20140922 39.39 39.45 37.75 37.82 2803020
20140923 37.58 38.60 37.58 38.12 1878111
20140924 37.27 38.31 37.19 38.23 2890920
20140925 38.07 38.31 37.15 37.16 1755475
20140926 37.14 37.18 36.34 36.64 3236779
20140929 36.34 37.11 36.26 36.56 1801891
20140930 36.42 36.51 35.44 36.09 2938444
20141001 35.92 36.14 34.51 34.89 3331626
20141002 34.91 35.51 34.29 34.91 2204034
20141003 35.38 36.02 34.98 35.62 2302003
20141006 35.44 35.60 34.38 34.40 2229609
20141007 34.28 34.57 33.88 34.01 1687612
20141008 33.88 35.06 33.61 34.96 2085929
20141009 34.66 35.12 33.58 33.62 2308346
20141010 33.67 33.79 32.92 33.09 2467733
20141013 33.18 33.97 32.91 33.26 2529354
20141014 33.68 34.67 33.50 34.24 2337344
20141015 33.51 34.72 32.91 34.32 2493006
20141016 33.72 34.99 33.44 34.55 1991384
20141017 34.65 34.65 32.16 32.33 4079427
20141020 32.33 33.21 32.31 32.98 2584731
20141021 33.12 33.71 32.99 33.32 2104355
20141022 33.34 33.49 32.55 32.57 2021691
20141023 32.80 33.70 32.67 33.38 2585033
20141024 31.84 32.13 30.80 31.47 4121413
20141027 31.29 32.05 31.01 32.01 1971750
20141028 31.92 32.83 31.43 32.81 1917077
20141029 32.81 33.64 32.57 33.47 3471883
20141030 33.24 33.81 33.20 33.33 1641296
20141031 33.81 34.24 33.17 33.25 1908921
20141103 33.18 33.30 32.31 32.39 2058441
20141104 32.26 32.81 31.68 32.70 1637067
20141105 32.83 33.67 32.78 33.57 2108684
20141106 33.71 35.26 33.47 35.14 2759222
20141107 30.88 31.33 29.05 29.30 14751323
20141110 28.76 29.08 28.15 28.49 5597986
20141111 28.48 29.07 28.27 28.87 3504505
20141112 28.89 29.40 28.74 29.15 2645043
20141113 29.15 29.53 28.48 28.70 2440145
20141114 28.11 28.85 28.03 28.70 3044266
20141117 28.64 29.14 28.46 28.98 3024833
20141118 28.83 29.14 28.52 28.74 1987457
20141119 28.72 29.08 28.41 28.78 1475062
20141120 28.73 29.92 28.73 29.65 2138185
20141121 30.11 30.19 29.15 29.25 2133956
20141124 29.26 29.63 29.02 29.29 2695285
20141125 29.60 30.11 29.42 29.50 1792628
20141126 29.43 29.47 28.82 29.12 1491272
20141128 29.18 29.56 28.78 28.85 1696900
20141201 28.80 29.02 28.11 28.15 5067100
20141202 28.18 28.56 27.74 27.84 3074600
20141203 27.60 29.49 27.23 28.81 8835000
20141204 28.32 28.55 27.31 27.90 5972300
20141205 27.77 28.00 27.26 27.29 4221400
20141208 27.15 27.20 26.19 26.35 4115700
20141209 27.89 28.64 27.50 28.46 8059900
20141210 28.18 28.44 27.85 28.29 4117200
20141211 28.69 28.99 27.20 27.30 3089900
20141212 27.12 28.09 27.03 27.76 2558200
20141215 27.88 28.02 27.17 27.28 2736400
20141216 27.20 27.77 27.00 27.03 2191500
20141217 27.17 27.72 26.96 27.52 2113600
20141218 28.00 28.25 27.34 27.72 1662200
20141219 27.75 27.94 27.11 27.57 3083800
20141222 27.80 27.90 27.34 27.49 2352500
20141223 27.65 28.75 27.50 28.23 2564900
20141224 28.34 28.69 28.04 28.06 546600
20141226 28.24 28.66 28.12 28.22 799800
20141229 28.20 28.99 28.20 28.69 1286900
20141230 28.50 28.96 28.20 28.76 1103000
20141231 28.67 28.99 28.53 28.64 967700