20000103 22.68 22.89 22.22 22.61 5717786
20000104 22.25 22.47 22.01 22.11 2566028
20000105 22.11 23.35 21.92 23.07 6192776
20000106 22.80 23.76 22.80 23.56 4939890
20000107 23.72 24.94 23.62 24.89 6590138
20000110 24.96 24.96 23.86 23.95 2825508
20000111 23.67 24.18 23.51 23.95 3595262
20000112 24.02 24.09 23.67 23.67 2745710
20000113 23.86 24.64 23.76 24.22 4045281
20000114 23.95 24.13 22.96 23.49 6237289
20000118 23.40 23.58 23.03 23.19 3510579
20000119 23.19 23.35 22.96 23.14 3839000
20000120 23.05 23.17 22.29 22.47 7858767
20000121 22.47 22.47 22.25 22.38 8829374
20000124 22.38 22.45 21.69 21.85 5032716
20000125 21.78 21.81 20.72 21.37 10550192
20000126 21.28 21.69 20.63 21.37 14523275
20000127 21.92 23.58 21.74 23.23 16564915
20000128 23.23 24.48 22.84 23.10 11189121
20000131 23.58 23.72 23.19 23.54 11708081
20000201 23.54 23.54 23.07 23.26 4375331
20000202 23.17 23.44 22.89 23.35 6914760
20000203 23.40 23.49 23.14 23.40 5287853
20000204 23.30 23.54 23.30 23.40 6910960
20000207 23.30 23.44 23.03 23.23 4741751
20000208 23.14 23.51 23.00 23.19 4039853
20000209 22.84 23.21 22.15 23.17 6709021
20000210 23.17 23.17 21.97 22.31 4597354
20000211 22.25 22.27 21.74 21.83 3897084
20000214 21.97 22.31 21.74 22.01 3988825
20000215 21.83 22.01 21.46 21.78 8179589
20000216 21.74 21.78 21.18 21.32 6108635
20000217 21.32 21.37 21.02 21.25 6014180
20000218 21.16 21.16 20.47 20.59 6285602
20000222 20.49 21.41 20.33 21.00 8015106
20000223 20.96 21.18 20.59 20.89 4851406
20000224 20.89 20.89 19.90 20.31 6492969
20000225 20.49 21.25 19.80 19.97 7302894
20000228 20.15 20.70 19.99 20.22 4443729
20000229 20.40 20.77 20.08 20.08 5270482
20000301 20.19 21.14 20.19 20.65 7080327
20000302 20.75 21.18 20.49 20.93 11322661
20000303 21.02 21.60 20.86 20.86 12507148
20000306 20.91 20.91 20.04 20.04 5144542
20000307 20.22 20.26 19.07 19.09 6970130
20000308 19.53 20.26 19.53 19.94 6441399
20000309 19.94 20.59 19.83 20.54 10356939
20000310 20.54 20.98 20.54 20.65 11736309
20000313 20.29 20.49 19.73 19.80 7418520
20000314 19.90 20.15 19.80 19.90 6139034
20000315 20.12 21.97 20.08 21.72 8439068
20000316 22.01 23.10 21.85 22.98 15101405
20000317 23.12 23.12 22.61 22.75 7115612
20000320 22.75 23.12 22.57 22.73 8102505
20000321 22.54 23.54 22.50 23.17 8540037
20000322 22.91 23.26 22.68 23.12 10732588
20000323 22.98 23.90 22.70 23.56 13971201
20000324 23.37 23.37 22.50 22.66 11937161
20000327 22.47 22.54 21.78 22.19 8161675
20000328 22.15 22.70 21.94 22.22 7871253
20000329 22.18 22.82 22.01 22.20 7859853
20000330 22.20 22.91 22.15 22.66 9013398
20000331 22.75 23.19 22.68 23.10 5733529
20000403 22.57 23.91 22.57 23.42 6016287
20000404 23.35 23.87 22.57 23.37 7558067
20000405 23.56 23.91 23.14 23.30 9133837
20000406 23.25 23.33 22.38 22.59 5434734
20000407 22.55 22.71 22.26 22.38 2882273
20000410 22.38 23.04 22.26 22.83 5163874
20000411 22.83 24.08 22.83 23.23 5258409
20000412 23.33 23.65 22.74 22.95 5467662
20000413 22.85 23.11 22.52 22.62 4946654
20000414 22.22 22.41 21.28 21.30 7832645
20000417 21.39 21.63 20.90 21.25 6780008
20000418 21.46 21.96 21.37 21.80 5876609
20000419 22.26 22.52 21.84 21.94 5021008
20000420 22.22 22.64 21.32 22.52 8712676
20000424 22.33 23.80 22.33 23.35 11508911
20000425 23.91 25.04 23.89 25.04 17817834
20000426 24.95 24.95 24.38 24.50 9477458
20000427 24.38 24.78 24.38 24.69 9290511
20000428 24.69 24.76 24.50 24.52 8884752
20000501 24.52 24.55 23.91 23.94 6124632
20000502 23.63 24.43 23.54 24.01 4910540
20000503 23.98 24.10 23.35 23.46 3808510
20000504 23.37 23.42 22.83 23.18 5060841
20000505 23.09 23.72 22.95 23.28 3980586
20000508 23.68 24.64 23.46 24.10 8944766
20000509 24.10 25.23 24.10 24.83 10486015
20000510 24.57 25.19 24.57 25.02 5847929
20000511 25.42 25.94 25.23 25.54 10345805
20000512 25.42 25.51 24.85 24.85 5842087
20000515 25.02 25.46 24.85 25.19 7789626
20000516 25.32 25.80 25.00 25.42 9682993
20000517 25.28 25.40 25.04 25.11 2599198
20000518 25.14 25.28 24.90 25.23 3230143
20000519 25.09 25.37 24.88 25.19 4449015
20000522 25.09 25.40 24.83 25.23 4253039
20000523 25.23 25.70 25.23 25.49 3797888
20000524 25.49 26.15 25.49 25.94 5152721
20000525 25.75 25.82 25.30 25.46 4102207
20000526 25.37 25.51 24.69 24.69 3044258
20000530 24.85 24.95 24.45 24.93 3937567
20000531 24.85 25.61 24.85 25.04 5701346
20000601 25.00 25.68 25.00 25.49 4048566
20000602 25.44 25.61 23.65 23.94 8972383
20000605 24.01 25.28 23.89 24.81 4972678
20000606 24.83 24.93 24.15 24.42 4538771
20000607 24.33 24.43 23.65 23.72 3213148
20000608 23.72 24.33 23.16 24.06 4405996
20000609 24.10 24.57 23.94 24.38 3837189
20000612 24.38 24.81 24.33 24.61 3653960
20000613 24.62 25.56 24.62 25.19 3044258
20000614 25.23 25.91 25.23 25.46 13188777
20000615 25.70 25.91 25.23 25.32 4267379
20000616 25.37 25.42 24.62 24.95 5689662
20000619 24.97 25.02 24.59 25.00 3126579
20000620 24.90 25.19 24.69 25.11 4095834
20000621 24.90 25.65 24.78 25.61 3096837
20000622 25.61 25.61 24.88 25.04 3380975
20000623 24.95 25.46 24.78 24.88 3068689
20000626 24.95 26.08 24.90 25.61 8665939
20000627 25.65 26.32 25.54 25.96 7070519
20000628 26.36 27.02 26.08 26.83 8403576
20000629 26.88 27.11 26.64 27.11 9535879
20000630 27.11 27.14 26.38 26.48 11756403
20000703 26.64 26.93 26.64 26.74 2265668
20000705 26.74 28.03 26.71 27.98 10143987
20000706 27.98 28.24 26.55 26.67 12111177
20000707 26.74 27.28 26.48 26.55 11751623
20000710 26.74 27.21 26.74 26.95 4937626
20000711 26.93 27.44 26.85 27.09 6346100
20000712 28.10 28.10 27.02 27.09 8178922
20000713 27.16 27.49 26.59 26.62 8693025
20000714 26.64 26.83 25.42 26.17 9611826
20000717 26.55 27.84 26.43 27.35 7305795
20000718 27.54 27.72 27.28 27.42 4305618
20000719 27.51 27.96 27.51 27.70 5970082
20000720 27.77 28.43 27.44 28.17 10215154
20000721 28.31 29.94 28.06 29.61 15599434
20000724 29.61 30.22 29.16 29.38 8922460
20000725 29.07 29.14 27.96 28.10 6487903
20000726 27.98 28.31 27.63 28.06 8909714
20000727 28.43 29.09 28.06 28.06 8994689
20000728 28.34 29.56 28.22 28.97 10564617
20000731 29.11 29.47 28.92 29.28 7114600
20000801 29.37 29.52 29.04 29.35 5691255
20000802 29.42 30.03 29.33 29.77 5936623
20000803 29.75 30.13 29.61 29.73 6660510
20000804 29.79 29.89 28.90 29.16 5866518
20000807 29.07 29.70 29.04 29.48 4529211
20000808 29.00 29.18 28.17 28.55 9482769
20000809 28.53 28.55 27.72 28.27 9855600
20000810 29.56 30.60 29.33 30.13 10084504
20000811 30.17 30.41 29.56 29.73 5248850
20000814 29.66 30.17 29.37 30.13 4001830
20000815 30.13 30.69 29.89 30.62 7187891
20000816 30.46 30.62 29.26 29.47 6208545
20000817 29.56 29.89 29.37 29.89 3795763
20000818 30.13 30.13 29.48 29.89 7560192
20000821 29.89 30.29 29.84 30.13 5184587
20000822 30.31 30.31 30.03 30.20 7879382
20000823 30.20 30.81 30.03 30.81 6397616
20000824 30.92 32.01 30.92 31.82 16711555
20000825 31.80 32.01 31.61 31.83 6736989
20000828 31.87 32.10 31.56 31.68 7387053
20000829 31.68 31.89 31.44 31.63 5400213
20000830 31.66 31.96 31.54 31.91 4829813
20000831 31.87 32.24 30.92 31.36 8355778
20000901 31.28 31.78 31.11 31.68 6258469
20000905 31.26 31.26 30.69 31.11 5188836
20000906 31.21 31.40 30.43 30.69 5527145
20000907 30.65 31.02 30.41 30.70 4655612
20000908 30.79 31.70 30.74 31.36 5204237
20000911 31.47 31.54 30.79 30.87 4135667
20000912 30.79 31.42 30.79 31.09 4585507
20000913 31.09 31.09 30.08 30.46 7321197
20000914 30.50 30.60 29.84 30.08 8316476
20000915 29.84 30.15 29.79 29.92 9944294
20000918 29.92 30.65 29.58 30.50 13966836
20000919 30.50 30.50 29.94 30.13 6403459
20000920 30.13 30.17 29.09 29.70 5006669
20000921 29.73 30.05 29.40 30.05 5258941
20000922 30.48 31.00 30.31 30.91 7453972
20000925 30.97 30.97 30.53 30.76 3546147
20000926 30.67 30.81 29.79 30.53 3939691
20000927 30.41 30.41 29.61 29.75 7578249
20000928 29.75 30.41 29.52 29.75 10799894
20000929 29.66 30.43 29.42 30.05 7214446
20001002 29.75 30.13 29.26 29.40 8240529
20001003 29.30 30.13 29.09 29.77 5704001
20001004 29.52 29.56 28.74 28.88 10865750
20001005 30.41 31.35 30.36 30.92 14920690
20001006 31.11 31.42 30.86 31.11 7743952
20001009 31.11 31.23 30.34 30.60 3675735
20001010 30.62 31.94 30.62 31.49 6655730
20001011 31.73 32.03 31.52 32.03 7517173
20001012 31.87 31.89 31.21 31.56 5005606
20001013 31.68 31.75 30.88 31.63 6636611
20001016 32.01 32.67 31.96 32.43 8007377
20001017 32.43 33.89 32.41 33.21 11320902
20001018 32.76 33.99 32.57 33.47 12684233
20001019 28.71 30.01 28.06 29.56 62207604
20001020 29.66 29.84 28.45 28.53 21438334
20001023 28.62 29.18 28.57 28.83 14035348
20001024 28.88 28.90 28.62 28.81 9605453
20001025 29.00 29.98 28.71 29.70 12920041
20001026 29.75 30.08 29.21 29.47 6656793
20001027 29.56 30.36 29.52 30.03 5950962
20001030 30.22 30.88 30.20 30.76 8950608
20001031 30.81 31.49 30.50 30.95 7565503
20001101 31.00 31.02 30.15 30.83 8876785
20001102 30.65 30.83 29.84 30.13 9548625
20001103 30.13 30.48 30.05 30.34 7437508
20001106 30.31 31.02 30.08 30.74 10012275
20001107 30.76 31.14 30.15 30.97 6554291
20001108 31.26 31.75 31.09 31.18 8002066
20001109 31.18 31.59 30.55 31.28 9340966
20001110 31.16 32.05 31.16 31.49 5317361
20001113 31.59 31.63 30.60 31.14 6852237
20001114 31.30 31.40 30.41 30.95 5589284
20001115 30.86 31.40 30.62 31.33 4265786
20001116 31.26 31.33 30.74 30.88 4245073
20001117 30.88 30.88 30.34 30.65 5278591
20001120 30.69 31.61 30.46 31.35 9428597
20001121 31.26 31.82 30.90 31.78 9418506
20001122 31.54 31.54 30.92 31.30 7312169
20001124 31.21 31.21 31.05 31.14 1269857
20001127 31.26 31.59 31.00 31.16 4809100
20001128 31.26 32.08 31.18 31.99 5243008
20001129 32.01 33.07 31.82 32.74 5737992
20001130 32.76 33.09 32.24 32.60 4019356
20001201 32.67 32.67 31.78 32.13 5778355
20001204 32.13 32.48 31.63 32.41 3764960
20001205 32.69 32.74 31.99 32.34 4864334
20001206 32.34 32.74 32.08 32.27 5470849
20001207 32.43 32.91 32.39 32.55 3748495
20001208 32.53 32.72 32.13 32.36 4020949
20001211 32.31 32.53 31.54 31.56 6103919
20001212 31.49 32.05 31.40 31.82 262393088
20001213 31.97 32.71 31.92 32.25 7638926
20001214 32.54 32.54 31.97 32.23 3206840
20001215 32.09 32.23 32.09 32.21 6299226
20001218 32.11 32.59 32.06 32.35 5286012
20001219 32.28 32.68 32.19 32.68 4717431
20001220 32.61 32.75 31.81 32.04 6882575
20001221 32.14 32.23 31.43 32.19 6111457
20001222 32.16 32.16 31.50 31.71 3758543
20001226 31.71 32.59 31.71 32.40 2688893
20001227 32.42 33.37 32.33 33.03 7102518
20001228 33.11 33.73 33.11 33.60 4300225
20001229 33.46 34.10 33.39 33.49 3597147
20010102 33.54 34.29 33.49 33.98 8712795
20010103 33.98 34.55 32.23 32.75 9984455
20010104 32.47 32.56 30.38 30.90 13172307
20010105 31.24 31.66 30.98 31.47 16843822
20010108 31.57 32.54 31.54 32.23 9265025
20010109 32.94 32.94 32.54 32.56 12578936
20010110 32.56 32.97 31.73 32.21 6792911
20010111 32.30 32.68 31.09 32.09 8451184
20010112 32.09 32.28 31.28 31.64 5065542
20010116 31.64 32.19 31.38 32.16 6459041
20010117 32.21 32.25 31.38 31.50 7994421
20010118 31.69 32.28 31.64 32.23 8809317
20010119 32.23 32.66 31.36 31.50 6810844
20010122 31.36 33.13 31.36 32.94 8716487
20010123 32.75 32.75 31.66 32.23 10291953
20010124 31.62 31.66 30.90 31.59 12023013
20010125 31.81 32.82 31.54 32.82 12447603
20010126 32.82 33.75 32.78 33.20 6192683
20010129 33.05 33.94 33.05 33.27 6015990
20010130 33.27 33.35 32.86 33.18 3092386
20010131 33.31 33.37 32.53 33.32 5077146
20010201 33.37 33.37 32.99 33.36 4083447
20010202 33.34 33.46 32.82 33.24 5776532
20010205 32.91 33.41 32.91 33.31 6027594
20010206 33.37 33.37 33.08 33.35 2751131
20010207 33.44 33.60 33.14 33.35 6152070
20010208 33.35 33.46 33.10 33.46 4417845
20010209 33.37 33.73 33.31 33.38 3364018
20010212 33.48 33.96 33.46 33.94 4065514
20010213 33.92 33.96 33.14 33.65 6065570
20010214 33.54 33.80 33.27 33.29 6097216
20010215 33.56 33.56 32.44 32.60 6072954
20010216 32.72 32.89 32.44 32.89 7190601
20010220 33.10 33.99 33.08 33.82 9037698
20010221 33.77 35.33 33.77 34.77 13119035
20010222 35.08 35.22 33.97 34.31 10590484
20010223 34.13 34.41 33.42 33.90 9241291
20010226 34.13 34.27 33.47 34.27 6617273
20010227 34.27 34.56 34.05 34.52 4121423
20010228 34.89 35.26 34.79 34.92 8406879
20010301 34.89 35.12 34.09 35.12 8373651
20010302 35.32 35.45 34.55 35.39 8108875
20010305 35.39 36.10 35.38 36.10 7969631
20010306 35.93 35.97 35.68 35.81 6517586
20010307 35.99 36.00 33.98 34.26 13919691
20010308 34.32 35.18 33.88 35.16 8802460
20010309 35.40 35.48 34.64 35.23 6050274
20010312 35.17 35.59 34.13 34.22 8001277
20010313 34.13 34.91 33.49 34.85 9014491
20010314 34.85 34.85 33.94 34.32 9680121
20010315 34.51 34.51 33.90 34.15 10115787
20010316 34.05 34.24 33.77 34.09 16435583
20010319 33.94 34.20 33.75 34.13 5684230
20010320 34.13 34.41 33.79 33.90 6594593
20010321 34.05 34.35 33.44 33.91 15467729
20010322 33.41 33.56 32.23 32.31 20865558
20010323 32.76 33.44 32.72 33.36 10250285
20010326 33.36 33.99 33.19 33.80 6485413
20010327 34.11 34.69 33.96 34.26 10039836
20010328 34.26 35.30 34.01 35.14 8959637
20010329 35.14 35.83 34.89 35.63 10988175
20010330 36.02 36.02 35.21 35.70 9543514
20010402 35.65 35.65 34.53 35.14 6824030
20010403 34.95 35.14 33.94 34.13 8087250
20010404 34.20 35.11 33.49 34.98 11665409
20010405 35.55 35.83 35.26 35.64 10057769
20010406 35.51 35.53 33.75 33.98 12806791
20010409 34.11 34.39 33.94 34.29 6093524
20010410 34.67 35.00 33.86 34.33 8497599
20010411 34.32 34.32 33.27 33.75 8319324
20010412 33.84 34.31 33.58 33.95 5191073
20010416 34.24 34.68 33.75 34.30 5889404
20010417 34.39 35.15 34.36 34.87 9166394
20010418 35.17 35.17 34.17 34.39 7385227
20010419 34.51 34.58 33.62 33.90 11955501
20010420 33.27 34.10 33.03 34.00 7527636
20010423 34.01 34.39 33.71 33.83 3604003
20010424 33.77 33.92 33.25 33.33 5834551
20010425 33.43 34.53 33.43 34.51 6835106
20010426 34.51 34.60 33.86 34.58 5832968
20010427 34.54 34.77 34.02 34.77 4565001
20010430 34.70 34.98 34.27 34.56 4778087
20010501 34.66 35.40 34.45 35.40 6340894
20010502 35.26 35.26 34.35 34.70 7294507
20010503 35.45 35.75 34.96 35.51 12623241
20010504 35.64 36.29 35.62 35.91 8231769
20010507 36.10 36.19 35.74 36.06 4908365
20010508 35.87 35.88 34.98 35.36 4643589
20010509 35.64 35.83 35.04 35.59 6057658
20010510 35.78 35.78 35.23 35.47 2788052
20010511 35.47 35.67 35.02 35.08 4281237
20010514 35.17 35.58 35.13 35.19 4263304
20010515 35.26 35.91 35.15 35.82 6757572
20010516 35.64 36.40 35.53 36.17 15544208
20010517 36.27 36.91 36.18 36.86 9992366
20010518 37.01 37.15 36.33 36.51 4739583
20010521 36.51 37.39 36.51 37.22 5765456
20010522 37.22 37.43 37.16 37.31 4444744
20010523 37.24 37.41 36.67 37.15 6272854
20010524 37.15 37.16 36.46 37.16 4844544
20010525 36.78 36.82 36.42 36.71 3856647
20010529 36.72 36.91 36.59 36.63 5333482
20010530 37.01 37.32 36.97 37.20 5317131
20010531 37.27 37.62 36.67 37.45 2576285
20010601 37.45 38.31 37.39 38.00 3750236
20010604 37.99 38.48 37.69 38.37 2016934
20010605 38.75 38.75 37.67 38.10 4208846
20010606 38.29 38.29 37.59 37.70 3523305
20010607 37.77 38.07 37.55 37.75 4100852
20010608 37.92 38.09 37.58 37.91 1274561
20010611 37.73 37.87 37.20 37.45 1148239
20010612 37.64 37.73 37.10 37.40 1252276
20010613 37.40 37.76 36.93 37.56 2265754
20010614 37.63 37.90 37.62 37.75 2015220
20010615 37.69 38.43 37.67 38.34 3378786
20010618 38.34 39.06 37.93 38.43 2300038
20010619 38.68 39.81 38.30 39.64 5137274
20010620 39.65 40.38 39.65 39.94 3375753
20010621 39.87 41.33 39.75 40.95 4537046
20010622 40.57 40.57 38.68 39.88 4439733
20010625 40.07 40.14 39.55 40.04 3878668
20010626 39.63 40.00 39.24 39.55 4440129
20010627 39.63 40.12 39.56 39.78 2496114
20010628 39.74 40.61 39.74 40.22 5326757
20010629 38.79 39.44 36.76 38.30 8632492
20010702 37.84 38.44 37.42 37.92 5439893
20010703 37.84 37.96 37.15 37.15 3367050
20010705 37.90 37.90 36.75 36.78 4451469
20010706 36.59 36.79 36.31 36.33 3392763
20010709 36.71 37.50 36.40 37.29 3310614
20010710 37.48 37.51 36.60 36.81 2995337
20010711 37.19 37.35 36.23 36.30 2923736
20010712 36.23 36.74 36.07 36.49 3773707
20010713 36.33 36.97 36.14 36.14 4443689
20010716 36.14 36.40 36.06 36.29 3210137
20010717 36.55 36.55 36.12 36.25 2574966
20010718 36.33 36.33 35.49 36.02 4750000
20010719 36.86 37.69 36.71 36.86 6723025
20010720 36.90 37.39 36.48 36.86 3200115
20010723 37.27 37.35 36.93 37.05 3718722
20010724 37.05 37.15 36.41 36.55 1991353
20010725 36.74 37.84 36.68 37.69 3354260
20010726 37.88 38.31 37.69 37.69 2337090
20010727 37.54 37.65 36.82 37.04 2762340
20010730 37.27 37.43 36.82 37.08 1873470
20010731 37.35 38.12 37.35 37.77 2786338
20010801 37.77 38.13 37.62 37.95 3487307
20010802 37.54 38.08 36.78 36.96 3437859
20010803 37.08 37.08 36.24 36.55 2838291
20010806 36.67 36.93 35.92 36.21 1765608
20010807 36.21 37.16 35.66 37.12 2851213
20010808 36.74 37.69 36.64 36.83 2230152
20010809 37.24 37.65 37.05 37.57 2874289
20010810 37.73 37.95 37.24 37.59 2168705
20010813 37.77 38.81 37.70 38.53 4568297
20010814 39.06 39.78 38.94 39.34 6080470
20010815 39.40 39.78 38.56 39.59 2574834
20010816 39.50 39.70 39.02 39.47 2183341
20010817 39.36 40.62 39.28 40.35 3534381
20010820 40.19 40.35 39.97 40.00 2322586
20010821 40.12 40.80 39.40 39.53 3104781
20010822 39.53 39.74 39.18 39.69 3284902
20010823 39.47 39.78 39.25 39.62 4714926
20010824 39.81 40.29 39.70 40.13 1876239
20010827 40.29 40.57 39.86 40.20 1075979
20010828 39.81 39.83 39.00 39.25 5102199
20010829 39.44 39.81 39.30 39.44 2623623
20010830 39.44 40.19 39.44 39.85 3372457
20010831 39.86 40.00 39.09 39.13 2399460
20010904 38.94 39.81 38.45 39.58 3404235
20010905 39.66 40.63 39.38 40.39 4318158
20010906 40.72 40.88 39.97 40.35 4706618
20010907 40.08 40.27 39.21 39.81 3431003
20010910 39.59 40.46 39.06 40.44 2642742
20010917 40.95 41.03 40.19 40.51 4518981
20010918 40.32 40.57 39.94 40.19 4659149
20010919 40.19 40.35 39.36 39.84 7246642
20010920 39.47 39.79 39.09 39.36 3282132
20010921 39.06 39.81 38.30 38.50 8397649
20010924 38.68 38.98 37.71 38.25 4921814
20010925 38.25 39.02 37.77 38.99 4932363
20010926 38.99 40.19 38.98 40.08 4317895
20010927 39.89 42.02 39.89 41.75 6930441
20010928 41.94 42.39 41.13 41.75 6391660
20011001 41.75 42.09 41.38 42.09 3605981
20011002 40.95 41.63 39.66 40.57 7594093
20011003 40.38 40.42 39.28 39.47 7655672
20011004 40.16 40.41 39.59 39.81 4541398
20011005 40.15 40.72 40.00 40.35 3093704
20011008 40.34 40.71 40.06 40.55 2104093
20011009 40.55 41.03 40.19 40.47 2225669
20011010 40.47 40.79 40.27 40.54 2177540
20011011 40.21 40.52 39.03 39.50 5048927
20011012 39.40 40.12 39.09 39.89 2827083
20011015 39.36 39.71 38.75 39.29 4164277
20011016 39.13 39.59 38.90 39.09 4194605
20011017 39.09 39.35 38.56 39.00 3729798
20011018 38.49 38.97 35.65 37.56 14662723
20011019 37.69 38.95 37.65 38.87 5181447
20011022 38.68 39.48 38.50 39.48 3021840
20011023 40.50 40.50 39.39 39.40 4777691
20011024 39.21 39.22 37.91 38.19 3909919
20011025 38.15 38.15 37.33 37.78 4312620
20011026 37.88 38.28 37.50 37.90 2528815
20011029 38.17 38.25 36.93 37.35 2353837
20011030 37.16 37.24 36.44 36.69 3406609
20011031 36.88 37.10 36.52 36.68 2923605
20011101 36.86 37.54 36.84 37.27 2658434
20011102 37.16 37.54 36.78 37.16 3506163
20011105 36.02 36.32 34.73 35.14 18139744
20011106 34.70 35.04 34.32 34.85 13318672
20011107 34.89 36.42 34.89 36.31 10189497
20011108 36.59 36.93 35.75 36.18 7074696
20011109 36.33 36.74 35.95 36.01 3703030
20011112 36.02 36.82 35.64 36.67 4147663
20011113 38.11 38.15 36.97 37.12 3833044
20011114 37.27 37.39 36.36 36.40 2708936
20011115 36.40 36.86 35.64 36.75 4880146
20011116 36.55 37.29 36.48 37.29 3737578
20011119 37.35 37.39 36.82 37.12 1919225
20011120 37.16 37.92 36.87 37.56 3253387
20011121 37.71 37.99 37.35 37.43 2219735
20011123 37.16 37.24 36.99 37.16 1408531
20011126 37.54 37.84 37.16 37.57 2885365
20011127 37.20 37.83 36.95 37.55 2536463
20011128 37.92 38.54 37.84 38.04 3367050
20011129 39.40 39.62 38.79 39.32 6755462
20011130 39.51 39.59 39.01 39.44 2816007
20011203 39.44 39.77 38.90 39.04 2549385
20011204 39.32 39.32 38.80 38.97 2984788
20011205 38.97 39.06 38.11 38.15 4944758
20011206 38.18 38.22 37.62 37.62 3448672
20011207 37.88 38.90 37.84 38.65 3681801
20011210 38.53 39.22 38.26 38.75 3251277
20011211 39.06 39.25 38.68 38.97 8670863
20011212 39.11 39.17 38.62 38.95 3048492
20011213 38.93 39.43 38.48 38.54 3676598
20011214 38.73 39.56 38.46 39.47 3131405
20011217 39.54 40.06 39.43 39.70 3585733
20011218 39.62 39.88 39.12 39.49 2355985
20011219 39.50 39.81 39.19 39.73 2319091
20011220 39.73 40.23 39.66 40.12 2158219
20011221 40.04 40.92 40.00 40.92 4065351
20011224 40.92 41.08 40.85 40.91 693681
20011226 41.27 41.40 41.05 41.15 1625802
20011227 41.08 41.15 40.64 41.05 1790063
20011228 41.11 41.15 40.82 41.11 1543671
20011231 41.06 41.38 40.84 41.14 1436379
20020102 41.27 41.34 40.43 40.73 5400696
20020103 40.81 40.81 40.16 40.32 3526937
20020104 40.58 40.98 40.28 40.54 1941419
20020107 40.53 40.61 40.19 40.24 2741479
20020108 40.27 40.33 39.83 39.87 3535020
20020109 39.89 40.17 39.43 39.45 3119281
20020110 39.43 39.66 39.30 39.63 3016943
20020111 39.87 40.80 39.78 40.51 2224706
20020114 40.52 41.00 40.51 40.72 3332430
20020115 40.65 40.85 40.19 40.67 3337384
20020116 40.77 40.88 40.16 40.46 2098772
20020117 40.50 40.98 40.42 40.86 1593080
20020118 40.73 41.03 40.68 40.94 1375759
20020122 40.94 41.28 40.72 41.28 1551623
20020123 41.28 42.33 41.08 42.23 4731134
20020124 42.34 42.38 40.08 40.42 6776976
20020125 40.42 40.51 40.02 40.29 3604114
20020128 40.48 40.68 40.31 40.50 2437725
20020129 40.50 40.69 39.93 40.04 3626798
20020130 40.50 41.97 40.50 41.23 4153088
20020131 41.35 42.83 40.90 42.83 5260683
20020201 42.83 43.28 41.88 42.57 4160780
20020204 42.50 42.72 41.67 41.84 2993999
20020205 41.58 43.02 41.52 42.70 3621192
20020206 42.57 42.80 42.19 42.52 3324478
20020207 42.44 42.51 41.61 41.91 2808096
20020208 41.90 42.27 41.46 41.97 2682553
20020211 42.35 42.57 42.08 42.57 1706629
20020212 42.66 43.07 42.59 42.80 3464231
20020213 42.99 43.50 42.38 42.96 2890618
20020214 42.96 43.29 42.73 43.09 2519986
20020215 42.90 43.74 42.71 43.40 2667822
20020219 43.15 43.30 42.42 42.46 2411000
20020220 42.61 43.04 42.46 42.87 1889012
20020221 42.72 42.95 41.96 42.15 3412476
20020222 42.04 42.68 41.77 42.56 1773637
20020225 42.19 42.49 41.95 42.08 3414692
20020226 41.81 41.88 41.24 41.81 4450715
20020227 42.00 42.84 41.73 42.73 3752472
20020228 42.73 43.19 42.31 42.56 3264510
20020301 42.69 42.76 42.17 42.47 2980180
20020304 42.38 42.96 42.38 42.96 1992784
20020305 42.88 42.88 42.06 42.32 3140792
20020306 42.05 42.80 41.96 42.62 2314919
20020307 42.50 43.03 42.20 42.73 3275851
20020308 42.96 43.03 42.07 42.19 4019202
20020311 42.11 42.17 41.49 42.00 2922037
20020312 41.46 42.28 41.43 42.28 2066050
20020313 42.30 42.58 42.19 42.54 3161520
20020314 42.84 42.96 42.14 42.84 3592381
20020315 43.19 44.41 43.11 44.34 6698235
20020318 44.41 44.52 43.67 44.01 2775896
20020319 43.67 44.11 43.59 43.78 3430597
20020320 43.88 44.05 43.49 43.55 2787237
20020321 43.70 44.65 43.40 44.41 3352377
20020322 44.45 44.48 43.80 44.34 3628102
20020325 44.34 44.91 44.27 44.70 4385532
20020326 44.70 45.44 44.69 45.26 3921687
20020327 45.41 45.72 45.15 45.72 4952757
20020328 45.72 45.95 45.34 45.66 3350421
20020401 45.68 45.69 45.05 45.10 2693895
20020402 44.99 44.99 44.34 44.41 4331299
20020403 43.95 44.18 43.45 43.68 5307745
20020404 44.83 44.90 44.06 44.38 4594901
20020405 44.45 44.61 43.91 44.22 2383101
20020408 44.22 45.00 44.22 44.94 3250169
20020409 45.17 45.41 44.87 45.26 3338558
20020410 44.95 45.76 44.89 45.63 2488046
20020411 45.70 45.90 44.26 44.41 3178337
20020412 44.03 44.39 43.75 43.91 3396310
20020415 43.72 44.24 43.66 43.83 2183380
20020416 43.83 44.30 43.45 44.12 3357070
20020417 44.01 44.14 43.34 43.34 3219924
20020418 43.34 44.76 43.16 44.45 5136834
20020419 45.07 45.07 44.44 44.91 4557355
20020422 44.91 45.03 43.95 43.95 2871585
20020423 44.18 44.22 43.42 43.43 3894702
20020424 43.91 44.10 43.23 43.23 3274808
20020425 43.19 43.65 42.97 43.07 2738741
20020426 42.96 43.72 42.88 43.45 7676115
20020429 43.45 43.45 42.43 42.46 2948110
20020430 42.57 44.04 42.43 43.65 3972270
20020501 43.65 44.03 43.21 43.95 2469143
20020502 43.95 43.96 43.03 43.72 2894138
20020503 43.88 43.88 42.96 43.66 2991913
20020506 43.65 43.91 43.24 43.26 2553229
20020507 43.53 43.55 42.60 42.65 3900568
20020508 42.88 43.06 42.50 42.58 4204322
20020509 42.39 42.63 41.61 42.17 3001690
20020510 42.37 42.69 41.91 41.92 3558877
20020513 42.11 42.23 41.88 42.12 2164867
20020514 42.16 42.50 41.88 42.17 3572305
20020515 42.19 42.30 40.55 40.92 8598588
20020516 40.46 40.78 40.41 40.52 5441371
20020517 40.81 41.22 40.59 41.04 3936680
20020520 40.96 41.03 40.54 40.62 2377365
20020521 40.81 40.86 40.34 40.67 2768595
20020522 40.35 40.52 39.58 39.82 6387571
20020523 40.01 40.73 39.92 40.59 3117586
20020524 40.21 41.02 40.19 40.49 2306315
20020528 40.10 40.72 39.59 40.11 3775155
20020529 40.11 41.17 40.10 41.08 4809745
20020530 40.27 41.21 40.26 41.02 8538228
20020531 41.10 41.58 41.05 41.19 4627753
20020603 41.31 41.42 40.49 40.50 3536193
20020604 40.50 40.65 39.73 40.09 3375060
20020605 40.29 40.42 39.90 39.95 3149135
20020606 39.89 39.89 38.35 38.79 6016287
20020607 38.55 38.84 37.95 38.66 4146961
20020610 38.85 39.89 38.78 39.43 3220706
20020611 39.43 39.43 37.38 37.45 4878839
20020612 36.91 36.92 35.18 35.75 9415987
20020613 35.44 36.11 35.12 35.28 3719228
20020614 34.86 35.98 34.56 35.64 3608677
20020617 36.05 36.61 35.90 36.57 3474921
20020618 36.54 37.54 36.05 37.32 4868801
20020619 37.13 37.89 37.13 37.28 4189069
20020620 37.42 37.49 36.13 36.34 3290322
20020621 35.72 36.21 34.95 35.19 4819131
20020624 35.36 35.55 34.07 35.03 4254905
20020625 35.17 35.75 34.20 34.30 3034934
20020626 34.13 34.21 33.29 33.82 5507336
20020627 34.20 34.67 33.84 34.59 2627538
20020628 34.70 35.18 33.98 34.10 4470661
20020701 34.23 34.36 32.14 32.84 4459710
20020702 32.60 32.84 31.79 32.10 3542973
20020703 32.09 32.83 30.99 31.53 4329605
20020705 32.29 33.18 32.22 33.17 2103856
20020708 32.98 33.64 32.76 32.79 3029328
20020709 32.72 33.21 31.45 31.56 3996909
20020710 31.83 31.83 30.11 30.28 3944632
20020711 30.28 30.91 29.38 30.68 3707756
20020712 30.54 31.92 30.51 31.49 4530369
20020715 31.49 31.83 30.11 31.42 3256427
20020716 31.04 32.26 31.03 31.56 3455236
20020717 32.79 33.58 32.72 33.30 6078863
20020718 29.69 29.69 23.02 24.55 45401724
20020719 24.47 25.20 24.16 24.35 16383037
20020722 24.45 24.99 23.70 23.74 6061394
20020723 23.89 24.93 23.77 24.45 6769676
20020724 24.39 26.92 24.18 26.58 8636786
20020725 26.58 27.63 26.46 27.53 6375447
20020726 27.84 28.15 27.50 28.06 4035889
20020729 29.13 29.99 29.01 29.84 6997426
20020730 29.23 29.92 28.95 29.33 4572608
20020731 29.52 30.82 29.19 30.61 5815262
20020801 30.21 30.43 28.84 29.29 5533670
20020802 28.92 30.07 28.92 29.33 4633750
20020805 29.84 29.92 27.38 27.42 4215534
20020806 27.61 28.44 27.61 27.91 3442460
20020807 27.91 28.38 27.32 28.37 4890833
20020808 28.68 29.28 28.37 29.27 4200020
20020809 29.26 29.26 28.23 29.06 3236220
20020812 29.00 29.00 28.26 28.69 2668474
20020813 28.69 28.69 27.98 27.99 3145094
20020814 28.15 28.19 26.77 27.23 7471178
20020815 27.35 27.92 27.00 27.19 6742168
20020816 26.27 26.36 26.00 26.08 8012851
20020819 26.04 27.66 26.04 26.95 5101375
20020820 27.00 27.15 26.60 26.75 3303880
20020821 27.08 27.63 26.69 27.61 3695110
20020822 27.61 28.30 27.46 28.00 4137053
20020823 27.93 28.04 27.15 27.46 2266162
20020826 27.61 28.83 27.58 28.41 4857589
20020827 28.49 29.06 28.16 28.90 5719051
20020828 28.61 28.78 28.30 28.64 3231005
20020829 28.49 28.57 28.27 28.44 3303228
20020830 28.44 28.81 27.61 27.84 3438158
20020903 27.45 27.61 26.85 26.92 3407652
20020904 26.92 27.55 26.85 27.50 2482310
20020905 27.50 27.50 26.69 27.31 3706713
20020906 27.58 27.68 26.95 27.00 2729224
20020909 26.89 27.23 26.76 27.10 4070305
20020910 27.00 27.15 26.85 27.04 4936461
20020911 27.08 27.15 26.77 26.77 5989562
20020912 26.67 26.68 24.93 25.00 8722045
20020913 23.01 25.03 22.63 24.88 15140774
20020916 24.88 25.70 24.74 25.62 3751820
20020917 25.70 25.81 24.74 24.80 3590687
20020918 24.79 25.90 24.58 25.31 4400002
20020919 25.12 25.31 25.04 25.19 3489001
20020920 25.19 25.21 24.74 24.77 5183375
20020923 24.47 24.62 23.65 23.79 5019113
20020924 23.79 24.28 23.59 24.03 5263942
20020925 24.80 25.31 24.17 24.98 4093250
20020926 24.93 25.38 24.54 25.38 3523157
20020927 24.90 24.91 24.02 24.09 4416298
20020930 24.10 24.15 23.25 23.43 6481957
20021001 23.59 23.60 22.33 22.72 7161818
20021002 22.55 22.63 20.06 20.24 20203300
20021003 20.14 21.71 18.85 20.79 23655666
20021004 21.06 21.17 20.03 20.63 8945363
20021007 21.48 21.55 21.02 21.42 7772325
20021008 21.59 21.86 21.40 21.83 8136700
20021009 21.52 21.84 21.36 21.69 5615280
20021010 21.49 22.05 21.17 21.86 5926986
20021011 22.24 22.42 21.79 21.98 3533847
20021014 21.98 22.61 21.98 22.51 3009121
20021015 22.78 23.17 22.51 23.02 4584210
20021016 22.86 23.40 22.08 22.44 4932811
20021017 22.86 23.40 19.18 20.52 19674010
20021018 19.94 21.41 19.94 21.36 9769019
20021021 21.16 21.95 20.98 21.78 7218006
20021022 21.48 21.90 21.48 21.71 5664558
20021023 21.52 21.52 20.71 21.13 5750600
20021024 21.03 21.13 20.09 20.28 7426593
20021025 20.59 20.99 20.25 20.86 3715317
20021028 21.21 21.38 21.01 21.26 4472877
20021029 21.26 21.32 20.24 20.52 5881488
20021030 19.58 19.65 18.46 19.27 14044652
20021031 19.46 19.59 19.14 19.19 6280149
20021101 19.47 19.47 18.46 18.58 9119533
20021104 18.83 19.45 18.76 19.29 9964569
20021105 19.29 19.56 19.18 19.29 11960481
20021106 19.36 19.77 19.28 19.71 13971255
20021107 19.75 19.83 19.54 19.75 7881963
20021108 19.84 20.43 19.71 20.26 7848589
20021111 20.17 20.50 19.96 20.21 5899479
20021112 20.22 21.69 20.06 21.46 9830813
20021113 21.41 22.78 21.18 22.14 11214654
20021114 22.44 23.00 22.21 23.00 4685114
20021115 23.00 23.17 22.71 23.06 5861542
20021118 23.06 23.59 22.88 23.20 4804921
20021119 23.14 23.78 22.82 23.51 4215403
20021120 23.45 23.45 22.24 22.86 8766891
20021121 22.97 23.63 22.91 23.47 7390872
20021122 23.59 24.39 23.56 23.99 6282235
20021125 23.99 24.47 23.78 24.00 6250295
20021126 24.09 24.32 23.87 24.12 4854200
20021127 24.12 24.21 22.71 23.41 6672031
20021129 23.66 24.85 23.63 24.54 2947197
20021202 24.85 24.85 23.70 24.14 3902393
20021203 24.74 24.93 24.01 24.32 3884142
20021204 24.13 24.93 23.80 24.62 4216707
20021205 24.63 24.68 24.12 24.32 3878015
20021206 24.16 24.58 23.97 24.55 4274068
20021209 24.47 25.34 24.39 24.59 5204886
20021210 24.66 24.66 23.82 24.01 6085642
20021211 23.25 23.49 22.47 22.49 20250612
20021212 22.55 22.93 22.35 22.71 31880586
20021213 22.59 22.89 22.50 22.71 6747560
20021216 22.89 23.18 22.66 23.17 6399301
20021217 23.20 23.29 22.83 23.05 5486815
20021218 22.95 23.06 22.63 22.85 4951375
20021219 22.82 22.85 22.33 22.43 4804241
20021220 22.37 22.53 21.89 22.08 7571254
20021223 22.02 22.06 21.74 21.94 4626657
20021224 21.92 22.24 21.85 22.08 1441017
20021226 22.04 22.21 21.70 21.81 1976328
20021227 21.92 22.04 21.61 21.61 2162484
20021230 21.65 21.91 21.35 21.75 2938200
20021231 21.63 22.01 21.50 21.88 3109899
20030102 22.15 22.45 21.95 22.42 3997948
20030103 22.42 22.50 22.15 22.31 3228501
20030106 22.35 23.10 22.28 22.90 5374225
20030107 23.12 23.16 22.53 22.63 3587124
20030108 22.59 23.03 22.35 22.70 3689094
20030109 22.82 23.75 22.82 23.68 9440750
20030110 23.68 23.97 23.42 23.76 7855286
20030113 24.07 24.46 24.04 24.25 6275580
20030114 24.25 24.48 24.21 24.39 3929370
20030115 24.19 24.20 23.53 23.79 7557436
20030116 23.92 24.07 23.72 23.96 4145977
20030117 23.57 23.89 23.57 23.72 3591730
20030121 24.00 24.24 23.63 23.63 3126403
20030122 23.37 23.52 22.60 23.10 7760865
20030123 23.10 23.36 22.73 22.86 4191653
20030124 22.87 22.92 22.26 22.51 3517651
20030127 22.05 22.56 22.01 22.27 3089812
20030128 22.32 22.67 22.24 22.63 3051173
20030129 23.06 23.06 22.00 22.40 4173613
20030130 22.21 22.24 21.78 21.92 4161970
20030131 21.81 22.16 21.77 22.03 5346846
20030203 22.16 22.28 21.96 22.13 4334692
20030204 22.12 22.12 21.75 22.04 3512534
20030205 21.96 22.16 21.54 21.87 5296180
20030206 21.88 21.96 21.67 21.89 3679243
20030207 21.89 21.96 21.30 21.49 5071129
20030210 21.23 21.23 20.67 20.99 7986427
20030211 21.08 21.08 20.74 20.87 4928090
20030212 20.82 20.95 20.42 20.51 3287099
20030213 20.51 20.52 19.81 20.36 4585204
20030214 20.42 21.17 20.26 21.17 4392906
20030218 21.17 21.79 21.17 21.74 3527375
20030219 21.74 21.75 21.34 21.49 2390222
20030220 21.65 21.81 21.39 21.42 2039148
20030221 21.42 22.06 21.29 21.96 3239248
20030224 21.76 21.88 21.39 21.58 3334822
20030225 21.38 22.01 21.10 21.96 3424381
20030226 21.96 22.05 21.75 22.00 3501147
20030227 22.03 22.25 21.82 22.10 3419264
20030228 22.10 22.21 21.88 22.19 2937688
20030303 23.06 23.06 22.12 22.33 4484641
20030304 22.28 22.69 22.28 22.37 4097103
20030305 22.37 22.63 22.22 22.49 2938584
20030306 22.25 22.53 22.08 22.39 4042472
20030307 22.10 22.47 22.07 22.43 2912867
20030310 22.43 22.54 21.99 22.08 4679497
20030311 22.11 22.21 21.60 21.69 3183594
20030312 21.50 21.68 20.88 21.31 4284667
20030313 18.02 18.75 16.10 16.88 46208484
20030314 16.89 16.96 15.12 15.36 28989086
20030317 15.59 15.82 15.13 15.79 19121904
20030318 15.83 16.12 15.79 15.97 11521095
20030319 16.02 16.42 15.98 16.41 10544765
20030320 16.26 16.28 15.92 16.11 6649044
20030321 16.30 16.30 15.48 16.00 12024165
20030324 15.71 15.83 14.94 15.21 7768925
20030325 15.21 15.75 14.97 15.32 8827009
20030326 15.38 15.49 15.06 15.27 6566010
20030327 15.21 15.43 15.09 15.28 4195107
20030328 15.20 15.29 14.85 14.98 6121026
20030331 14.94 14.94 14.49 14.57 7077268
20030401 14.63 14.81 14.21 14.51 10111424
20030402 15.00 15.24 14.81 15.00 7909022
20030403 15.16 15.23 14.73 14.83 5662608
20030404 14.91 15.05 14.42 14.58 4835587
20030407 14.66 15.41 14.66 14.68 8347353
20030408 14.76 15.00 14.68 14.83 6323047
20030409 14.92 15.11 14.81 14.93 6301297
20030410 14.94 15.13 14.94 15.05 4829830
20030411 15.17 15.67 15.05 15.43 8113218
20030414 15.45 15.68 15.30 15.63 5585330
20030415 15.63 15.96 15.55 15.71 10688957
20030416 15.70 15.72 14.97 14.97 11768536
20030417 14.93 15.22 14.81 15.14 9437551
20030421 15.30 15.41 14.95 15.33 5615909
20030422 15.24 15.91 15.16 15.80 9158380
20030423 15.87 16.80 15.84 16.74 11601187
20030424 16.74 17.23 16.44 16.98 8954696
20030425 17.02 17.16 16.85 16.86 6381517
20030428 16.96 17.73 16.96 17.45 5096334
20030429 17.40 17.55 17.17 17.32 5976067
20030430 17.33 18.25 17.27 17.98 11144560
20030501 17.97 18.38 17.67 18.06 5436789
20030502 18.00 18.48 17.78 18.32 4581749
20030505 18.35 18.39 17.88 18.16 5241549
20030506 18.05 18.13 17.86 17.93 6389321
20030507 17.94 18.11 17.86 17.92 5925657
20030508 17.88 17.95 17.51 17.59 5905698
20030509 17.60 17.79 17.50 17.59 6173226
20030512 17.51 17.90 17.43 17.77 6293108
20030513 17.83 18.65 17.79 18.09 7842620
20030514 18.29 18.37 17.55 18.33 8472609
20030515 18.76 19.31 18.67 19.25 10844535
20030516 18.62 18.84 17.00 17.59 20096570
20030519 17.59 17.90 17.31 17.56 6920155
20030520 17.66 17.94 17.54 17.89 8370767
20030521 17.83 18.06 17.75 18.03 4228500
20030522 18.00 18.38 18.00 18.27 4127042
20030523 18.56 18.76 18.37 18.63 4409027
20030527 18.33 18.62 18.23 18.56 4967368
20030528 18.52 18.81 18.45 18.68 6083027
20030529 18.64 18.87 18.56 18.62 4500890
20030530 18.91 19.81 18.89 19.81 6044132
20030602 20.88 20.88 19.42 19.49 6381389
20030603 19.49 19.98 19.45 19.81 3727733
20030604 19.81 20.59 19.76 20.05 4660562
20030605 19.70 20.43 19.46 20.34 6294644
20030606 20.49 20.87 20.22 20.39 4588146
20030609 20.32 20.32 19.62 19.87 4972358
20030610 20.06 20.16 19.84 20.16 3065247
20030611 20.09 20.71 19.90 20.67 3229013
20030612 20.63 20.67 19.70 20.01 8205721
20030613 20.01 20.14 19.44 19.56 6701757
20030616 19.23 20.32 19.23 20.32 4500506
20030617 20.79 20.87 20.56 20.64 5538120
20030618 20.63 20.78 20.24 20.53 4375506
20030619 20.63 20.63 19.93 19.99 5426682
20030620 20.06 20.44 20.06 20.25 4417983
20030623 20.06 20.30 19.58 19.70 3652631
20030624 19.95 20.07 19.38 19.62 5533002
20030625 19.62 19.99 19.44 19.54 3121413
20030626 19.65 19.87 19.51 19.84 2745390
20030627 19.68 20.09 19.38 19.66 2724920
20030630 19.93 20.49 19.93 20.32 5881261
20030701 20.32 20.32 19.63 19.99 4330342
20030702 18.91 19.74 18.76 19.55 14646858
20030703 19.23 19.73 19.23 19.54 4344416
20030707 19.54 19.85 19.54 19.74 4134334
20030708 19.59 19.76 19.52 19.63 5046692
20030709 19.52 19.69 19.45 19.54 3989759
20030710 19.46 19.52 19.06 19.46 5491804
20030711 19.44 19.96 19.44 19.82 3899816
20030714 20.09 20.09 19.49 19.52 3923101
20030715 19.53 19.59 19.24 19.34 2950098
20030716 19.25 19.38 18.37 18.75 5611942
20030717 18.75 19.46 17.90 19.16 10781331
20030718 19.38 20.42 19.36 20.32 9382408
20030721 20.32 20.60 20.16 20.42 6617571
20030722 20.65 21.29 20.57 21.06 5931927
20030723 21.03 21.10 20.83 20.98 2969546
20030724 20.99 21.38 20.38 21.06 4199713
20030725 20.96 22.08 20.96 22.08 3909795
20030728 22.86 22.86 21.31 21.49 8958023
20030729 21.45 21.55 20.78 20.96 5738094
20030730 21.10 21.69 20.99 21.41 2816526
20030731 21.41 22.07 21.41 21.58 4058720
20030801 21.71 22.24 21.55 22.13 4714810
20030804 22.10 22.43 21.59 22.13 3702400
20030805 21.86 21.98 21.30 21.34 4401862
20030806 21.30 21.76 21.18 21.56 2525073
20030807 21.88 22.03 21.55 21.81 2640733
20030808 21.81 21.85 21.51 21.69 2267781
20030811 21.62 22.40 21.56 22.15 2759080
20030812 22.19 22.31 21.78 22.12 2220186
20030813 22.24 22.29 21.70 21.99 2230934
20030814 22.13 22.28 21.90 22.04 1514328
20030815 22.06 22.13 21.88 22.13 1147133
20030818 22.14 22.45 22.08 22.26 2081625
20030819 21.98 22.39 21.93 22.15 1824204
20030820 22.12 22.24 21.64 21.75 2644060
20030821 21.75 21.82 21.49 21.61 3274305
20030822 21.85 21.87 20.88 21.03 5499097
20030825 21.03 21.36 20.99 21.31 3004986
20030826 21.11 21.59 20.98 21.55 2728502
20030827 21.45 21.48 21.02 21.06 2011256
20030828 21.13 21.76 21.12 21.68 2554244
20030829 21.68 21.99 21.67 21.96 2180268
20030902 22.31 22.42 22.04 22.37 2566911
20030903 22.39 22.55 22.16 22.27 2366553
20030904 21.88 22.49 21.85 22.27 3781853
20030905 22.24 22.73 22.16 22.49 2513431
20030908 22.29 22.86 22.28 22.78 3383824
20030909 22.79 22.90 22.46 22.51 2266502
20030910 22.52 23.05 22.52 22.97 3021107
20030911 23.06 23.48 23.01 23.29 3114505
20030912 23.51 24.00 23.49 23.96 5489118
20030915 23.72 23.93 23.60 23.85 4410690
20030916 23.67 23.90 23.21 23.42 5024558
20030917 23.07 23.89 23.06 23.45 5731057
20030918 23.53 23.95 23.13 23.84 5368596
20030919 23.80 23.95 23.44 23.56 14020324
20030922 23.37 23.39 22.92 23.15 4221335
20030923 22.99 23.48 22.90 23.42 2489122
20030924 23.37 23.44 22.44 22.71 5468903
20030925 22.67 22.99 22.20 22.80 4375506
20030926 22.43 22.72 21.99 22.56 4592113
20030929 22.61 22.78 22.28 22.46 2890221
20030930 22.40 22.89 22.16 22.71 2943957
20031001 22.77 23.42 22.74 23.37 3557697
20031002 23.38 23.63 23.17 23.36 2252172
20031003 23.65 23.75 23.14 23.21 3038379
20031006 23.39 23.45 23.06 23.29 1227225
20031007 23.15 23.82 23.08 23.79 2656470
20031008 23.84 24.20 23.73 23.93 5347741
20031009 24.18 24.21 22.59 23.37 11012267
20031010 23.60 23.72 22.98 23.45 3703680
20031013 23.55 23.68 23.39 23.46 1733621
20031014 23.52 23.62 23.07 23.56 3457518
20031015 23.71 23.95 23.49 23.53 2872437
20031016 22.55 23.39 22.40 23.18 8339549
20031017 22.61 22.89 22.61 22.76 3113097
20031020 22.98 23.05 22.67 23.00 2418113
20031021 22.77 23.05 22.57 22.57 4802066
20031022 22.58 22.58 21.96 22.28 4304370
20031023 22.28 22.53 21.88 22.48 2508953
20031024 22.31 22.64 22.28 22.64 1443064
20031027 22.64 22.71 22.19 22.28 2295800
20031028 22.32 22.62 22.28 22.59 2481573
20031029 22.47 22.47 22.06 22.16 3622180
20031030 21.88 22.06 21.38 21.49 6044900
20031031 21.38 21.42 20.67 20.77 9723758
20031103 20.95 21.12 20.71 21.05 5178729
20031104 21.03 21.10 20.49 20.67 6208027
20031105 20.73 20.90 20.52 20.70 4451504
20031106 20.87 20.87 20.49 20.81 4035179
20031107 20.75 21.25 20.67 21.04 8724911
20031110 20.99 21.03 20.68 20.92 2583927
20031111 20.87 21.03 20.87 20.95 1895212
20031112 21.01 21.17 20.84 21.05 1940504
20031113 21.15 22.08 20.99 21.84 4617445
20031114 21.86 22.10 21.77 21.99 4024688
20031117 21.83 21.87 21.26 21.60 2179117
20031118 21.60 21.84 21.04 21.20 2121159
20031119 21.65 21.69 21.10 21.45 3335077
20031120 21.49 21.51 21.03 21.18 2783773
20031121 21.42 21.53 20.99 21.10 2690247
20031124 21.31 21.60 21.20 21.37 3046951
20031125 21.32 21.51 21.14 21.38 2542218
20031126 21.54 21.69 21.29 21.58 2361051
20031128 21.62 21.74 21.58 21.74 1783135
20031201 22.08 22.27 21.81 22.12 2790810
20031202 22.13 22.14 21.88 21.99 2209183
20031203 22.00 22.36 22.00 22.07 2197541
20031204 22.12 22.39 22.08 22.24 1954962
20031205 22.28 22.32 21.93 22.04 1829706
20031208 22.67 23.29 22.59 23.06 5296436
20031209 23.17 23.24 22.89 22.98 4625762
20031210 23.28 23.75 23.22 23.61 5786031
20031211 23.76 23.95 23.64 23.88 3570792
20031212 24.00 24.14 23.75 24.07 2401096
20031215 24.17 24.32 23.93 23.96 3041689
20031216 23.99 24.42 23.99 24.32 2707722
20031217 24.17 24.50 24.13 24.42 2345915
20031218 24.50 24.97 24.37 24.80 3006574
20031219 24.72 24.75 24.34 24.45 3279089
20031222 24.43 24.67 24.25 24.64 3351702
20031223 23.40 24.31 22.48 24.23 19159102
20031224 24.00 24.04 23.61 23.85 2824604
20031226 23.81 24.03 23.67 23.91 1656412
20031229 23.83 24.12 23.74 24.12 4792535
20031230 24.10 24.22 23.96 24.20 2143880
20031231 24.20 24.46 24.04 24.34 2012952
20040102 24.34 24.34 23.96 24.06 3298779
20040105 24.31 24.31 23.91 24.17 2714244
20040106 24.24 24.42 24.16 24.26 2647902
20040107 24.40 24.72 24.33 24.71 2950014
20040108 24.71 25.09 24.22 24.42 3711001
20040109 24.14 24.34 24.11 24.16 2431946
20040112 24.08 24.10 23.87 24.07 3224912
20040113 24.01 24.18 23.76 23.90 3423436
20040114 23.96 24.46 23.91 24.41 2413386
20040115 24.34 25.64 24.28 25.05 3917550
20040116 25.07 25.40 24.87 25.25 4364135
20040120 25.36 25.48 25.12 25.31 3664097
20040121 25.29 25.29 24.72 24.79 5401775
20040122 24.88 25.14 24.88 24.92 2694680
20040123 25.01 25.19 24.56 24.65 2243832
20040126 24.56 25.01 24.52 24.89 3283855
20040127 24.96 25.20 23.36 23.44 17091094
20040128 23.45 23.45 22.58 22.95 10717895
20040129 22.08 23.40 21.61 22.93 14936554
20040130 22.94 23.44 22.94 23.24 4070049
20040202 23.25 23.71 23.13 23.48 3466075
20040203 23.39 23.86 23.31 23.73 3183527
20040204 23.66 23.98 23.55 23.98 4614954
20040205 24.10 24.12 23.70 23.75 4829405
20040206 23.68 23.79 23.54 23.74 6367681
20040209 23.62 23.88 23.56 23.80 2778328
20040210 23.72 24.40 23.67 24.28 3470465
20040211 24.32 24.52 24.15 24.48 3160953
20040212 24.48 24.81 24.34 24.62 4136265
20040213 24.58 24.74 24.35 24.47 2702706
20040217 24.67 24.67 24.24 24.48 2787107
20040218 24.48 24.58 24.25 24.30 2241073
20040219 24.36 24.44 23.86 23.92 3573301
20040220 24.10 24.12 23.36 23.46 5999854
20040223 23.40 23.51 22.96 23.09 3987780
20040224 23.04 23.30 23.04 23.15 3700968
20040225 23.20 23.26 22.98 23.15 3138129
20040226 23.14 23.20 23.06 23.08 2117042
20040227 23.12 23.34 23.08 23.22 2749735
20040301 23.21 23.50 23.13 23.44 2854326
20040302 23.28 23.59 23.24 23.40 2976476
20040303 23.44 23.47 23.14 23.33 3049715
20040304 23.53 23.67 23.41 23.64 2305784
20040305 23.64 24.06 23.51 23.91 2178744
20040308 23.91 23.91 23.52 23.57 2373004
20040309 23.52 23.83 23.52 23.78 3722538
20040310 23.75 23.83 23.46 23.48 5801958
20040311 23.44 23.48 23.14 23.21 3828886
20040312 23.28 23.64 23.22 23.54 2149774
20040315 23.52 23.60 23.33 23.41 3513355
20040316 23.55 23.83 23.49 23.77 3524892
20040317 23.82 23.89 23.57 23.74 2722772
20040318 23.68 24.23 23.67 24.09 3418169
20040319 24.30 24.48 24.00 24.04 3738716
20040322 23.97 24.07 23.40 23.56 3825500
20040323 23.57 23.95 23.48 23.70 3371140
20040324 23.64 23.80 23.54 23.72 2711861
20040325 24.30 24.37 23.87 24.30 3155812
20040326 24.19 24.45 24.00 24.40 2614418
20040329 24.32 24.74 24.22 24.62 2877903
20040330 24.43 24.62 24.34 24.58 1879516
20040331 24.49 24.72 24.37 24.63 2723399
20040401 24.64 24.71 24.50 24.62 2635612
20040402 24.77 24.91 24.64 24.87 2991901
20040405 24.89 25.20 24.69 25.17 2928820
20040406 25.00 25.13 24.81 25.12 1877886
20040407 25.12 25.19 24.85 24.92 2234551
20040408 25.13 25.13 24.65 24.81 2194420
20040412 24.92 25.02 24.71 24.94 1741816
20040413 24.94 24.95 24.41 24.72 2890570
20040414 24.68 24.68 24.16 24.28 3706235
20040415 24.48 25.09 24.32 25.09 6490332
20040416 25.12 25.25 24.97 25.16 2359961
20040419 25.06 25.52 24.92 25.29 2405861
20040420 26.31 26.84 26.07 26.18 8603361
20040421 26.31 27.67 26.27 27.08 8643617
20040422 26.71 27.17 25.92 26.91 7634571
20040423 26.59 26.67 26.42 26.55 3206101
20040426 26.53 26.75 25.52 25.88 3777969
20040427 26.04 26.22 25.93 26.07 3109159
20040428 26.09 26.09 25.32 25.40 3072289
20040429 25.48 25.71 25.12 25.18 3674883
20040430 25.19 25.56 25.18 25.24 3623715
20040503 25.44 25.59 25.29 25.52 4686563
20040504 25.67 25.88 25.60 25.69 2575039
20040505 25.76 26.31 25.59 26.20 3065893
20040506 25.92 26.14 25.88 26.03 2139742
20040507 25.84 26.07 25.68 25.68 2111901
20040510 25.60 25.72 25.06 25.32 3375780
20040511 25.28 25.65 25.06 25.23 3701720
20040512 25.06 25.31 24.84 25.28 3235698
20040513 25.04 25.45 24.93 25.41 2360714
20040514 25.36 26.04 25.25 25.64 2383664
20040517 25.40 25.52 25.08 25.32 2360588
20040518 25.22 25.49 25.16 25.33 1945983
20040519 25.37 25.49 24.97 25.01 2508195
20040520 25.01 25.37 24.98 25.18 1946736
20040521 25.20 25.49 25.09 25.20 1776053
20040524 25.21 25.29 24.83 25.04 3684790
20040525 24.84 25.00 24.39 24.71 6295571
20040526 24.58 24.81 24.24 24.49 4693586
20040527 24.64 25.14 24.53 25.14 3815969
20040528 25.02 25.27 24.91 25.07 2026998
20040601 25.11 25.36 24.96 25.29 2109518
20040602 25.48 25.64 25.38 25.45 1978214
20040603 25.44 25.52 25.32 25.35 1232903
20040604 25.52 25.70 25.36 25.58 1830230
20040607 25.64 26.03 25.52 26.03 2265904
20040608 25.90 26.23 25.88 26.09 3426446
20040609 25.81 26.04 25.74 25.99 2821595
20040610 25.99 26.15 25.92 26.15 2369492
20040614 26.13 26.22 26.06 26.11 2464553
20040615 26.19 26.23 25.83 25.98 2819463
20040616 25.95 26.19 25.95 26.19 2705089
20040617 26.19 26.25 26.10 26.17 2324972
20040618 26.17 26.27 26.07 26.17 2418528
20040621 26.14 26.23 26.00 26.07 2473081
20040622 25.98 26.31 25.98 26.28 2771054
20040623 27.03 27.58 26.71 27.51 7517563
20040624 27.39 27.50 27.10 27.14 3617319
20040625 27.27 27.57 27.15 27.37 2878907
20040628 27.35 27.78 27.21 27.32 3451152
20040629 27.11 27.57 26.98 27.47 2666463
20040630 27.35 27.57 27.07 27.52 2228532
20040701 27.39 27.50 26.93 27.07 2809931
20040702 27.01 27.02 26.53 26.83 2159055
20040706 26.47 26.76 26.41 26.50 2327856
20040707 26.43 26.81 26.43 26.62 1474694
20040708 26.62 26.93 26.59 26.73 2254492
20040709 26.70 27.00 26.66 26.86 1866724
20040712 26.86 27.01 26.62 26.81 1265134
20040713 26.39 26.92 26.39 26.75 1850547
20040714 26.62 27.00 26.58 26.73 1447856
20040715 26.69 26.78 26.34 26.57 1341007
20040716 26.76 26.78 25.95 25.95 1926545
20040719 26.05 26.19 25.92 25.97 1190640
20040720 25.88 26.07 25.64 26.01 2734435
20040721 26.07 26.35 25.62 25.73 2532650
20040722 23.44 25.67 22.49 24.55 13450574
20040723 24.36 24.71 23.52 24.03 4613324
20040726 23.92 24.12 23.47 23.55 3617194
20040727 23.36 24.06 23.32 24.01 4036314
20040728 23.84 24.06 23.42 23.92 3661087
20040729 23.92 23.96 23.52 23.69 2867244
20040730 23.52 24.04 23.47 23.98 2445365
20040802 23.92 24.21 23.87 24.18 2534155
20040803 24.09 24.32 24.01 24.20 2076033
20040804 24.00 24.56 23.93 24.56 2871633
20040805 24.48 24.48 24.11 24.17 2875646
20040806 23.95 24.12 23.78 23.87 2651664
20040809 23.93 24.18 23.79 23.88 2008814
20040810 24.07 24.56 24.00 24.48 2807298
20040811 24.52 24.85 24.27 24.83 2769926
20040812 24.72 24.90 24.60 24.81 2054087
20040813 24.80 24.85 24.60 24.77 1845154
20040816 24.65 25.26 24.64 25.21 2364350
20040817 25.12 25.30 24.93 25.11 2454896
20040818 25.09 25.40 24.96 25.40 1205063
20040819 25.38 25.44 25.06 25.31 1118906
20040820 25.26 25.52 25.25 25.48 1022215
20040823 25.44 25.50 25.13 25.19 1400576
20040824 25.35 25.49 25.05 25.28 1459143
20040825 25.24 25.32 25.03 25.31 1395309
20040826 24.72 25.01 24.41 24.58 4556890
20040827 24.48 24.56 24.19 24.41 3728809
20040830 24.26 24.39 23.93 24.01 2570399
20040831 24.01 24.39 24.01 24.35 2633480
20040901 24.36 24.64 24.26 24.58 1768278
20040902 24.56 25.01 24.49 24.89 2149774
20040903 24.72 25.08 24.60 25.03 2472077
20040907 25.00 25.10 24.70 24.88 3374652
20040908 24.76 25.09 24.75 24.80 3240589
20040909 24.72 25.08 24.69 25.01 1861206
20040910 24.92 25.23 24.92 25.18 1663686
20040913 25.12 25.42 25.12 25.41 2587329
20040914 25.16 25.68 25.16 25.65 3983014
20040915 25.57 25.74 25.42 25.66 2598240
20040916 25.60 25.61 25.48 25.56 1520594
20040917 25.60 25.72 25.51 25.69 2549706
20040920 25.56 25.68 25.40 25.56 1348155
20040921 25.56 25.73 25.52 25.65 1684755
20040922 25.53 25.61 25.42 25.60 2068007
20040923 25.53 25.68 25.32 25.52 1483472
20040924 25.40 25.62 25.28 25.60 2030133
20040927 25.48 25.51 25.24 25.29 1631456
20040928 25.16 25.60 25.16 25.42 2136983
20040929 25.34 25.60 25.17 25.56 1722127
20040930 25.56 25.78 25.30 25.64 2816202
20041001 25.76 26.10 25.66 25.84 1919522
20041004 25.92 25.96 25.68 25.84 2218750
20041005 25.76 25.94 25.60 25.66 1266262
20041006 25.72 25.78 25.46 25.72 1151513
20041007 25.72 25.84 25.17 25.19 1366089
20041008 25.06 25.35 24.68 24.83 1755611
20041011 24.89 25.04 24.81 24.87 967787
20041012 24.70 24.74 24.54 24.68 2541554
20041013 24.68 25.06 24.60 24.91 3027267
20041014 24.80 25.16 24.80 25.02 2218750
20041015 25.05 25.05 24.74 24.89 2802532
20041018 24.77 25.01 24.73 24.98 1671838
20041019 24.96 25.18 24.84 24.87 2853323
20041020 24.88 24.88 24.10 24.73 2680132
20041021 24.73 24.84 23.96 24.44 4105289
20041022 24.28 24.30 23.61 23.93 4538078
20041025 23.92 23.92 23.40 23.67 3560383
20041026 23.61 23.98 23.50 23.97 2292992
20041027 23.83 24.55 23.76 24.38 2827363
20041028 24.38 24.47 24.12 24.29 2115287
20041029 24.38 24.57 24.26 24.53 1968808
20041101 24.40 24.65 24.30 24.62 1855939
20041102 24.54 24.95 24.34 24.46 1876506
20041103 24.71 24.96 24.50 24.66 1942597
20041104 24.70 25.10 24.52 25.08 2301395
20041105 25.07 25.18 24.85 25.18 1807531
20041108 25.08 25.30 24.96 25.07 1506798
20041109 25.16 25.53 25.12 25.44 2272801
20041110 25.40 25.48 25.29 25.32 2206585
20041111 25.44 25.52 25.29 25.36 1685382
20041112 25.44 25.53 25.13 25.52 1564362
20041115 25.34 25.50 25.06 25.50 2444613
20041116 25.42 25.45 25.21 25.35 2325850
20041117 25.40 25.52 25.37 25.38 2558234
20041118 25.38 25.57 25.36 25.48 2514968
20041119 25.50 25.52 25.24 25.32 1847913
20041122 25.25 25.79 25.12 25.58 2515344
20041123 25.67 25.76 25.50 25.60 2023110
20041124 25.63 25.78 25.51 25.68 1591325
20041126 25.65 25.84 25.65 25.76 698282
20041129 25.84 25.92 25.44 25.48 3244351
20041130 25.37 25.41 25.08 25.24 3723291
20041201 25.28 25.79 25.24 25.65 3626349
20041202 25.52 25.92 25.44 25.80 2858340
20041203 25.84 25.88 25.44 25.53 3610046
20041206 25.56 25.58 25.36 25.47 2710356
20041207 25.60 26.10 25.59 25.68 4708385
20041208 25.90 26.22 25.63 26.08 4329217
20041209 25.62 26.10 25.60 26.02 2505469
20041210 25.82 26.11 25.72 25.98 2077177
20041213 25.90 26.07 25.74 26.02 2170520
20041214 26.02 26.48 25.91 26.38 3347398
20041215 26.27 26.50 26.10 26.47 2795594
20041216 26.35 27.53 26.30 27.23 6629529
20041217 27.12 27.29 26.82 27.20 3554771
20041220 27.20 27.35 26.82 27.04 2985603
20041221 27.00 27.29 26.96 27.23 3741825
20041222 27.36 27.62 27.24 27.53 2455965
20041223 27.61 28.11 27.53 27.99 3225363
20041227 27.99 28.00 27.72 27.72 1352234
20041228 27.72 28.09 27.63 27.99 1873868
20041229 27.98 28.22 27.90 28.02 1920908
20041230 28.02 28.19 27.89 28.09 942414
20041231 28.09 28.24 27.93 28.05 1136364
20050103 28.10 28.41 28.05 28.11 3513887
20050104 28.18 28.30 27.99 28.06 3743303
20050105 28.14 28.76 27.95 28.36 7249678
20050106 28.54 28.76 28.43 28.47 4129233
20050107 28.54 29.13 28.54 28.81 3807214
20050110 28.87 28.93 28.39 28.77 4921905
20050111 28.69 28.92 28.61 28.88 4597669
20050112 28.81 28.89 28.55 28.67 4991604
20050113 28.64 28.67 27.77 27.93 7082080
20050114 27.93 27.98 27.69 27.89 6215030
20050118 27.85 28.50 27.72 28.45 7341419
20050119 28.45 28.79 28.40 28.71 3216373
20050120 28.42 28.68 28.34 28.45 3754262
20050121 28.45 28.52 28.27 28.40 2936839
20050124 28.42 28.57 28.24 28.42 3314149
20050125 28.42 28.45 27.95 27.98 2937208
20050126 27.77 28.22 27.73 28.15 2823670
20050127 28.15 28.28 27.64 27.73 5826883
20050128 27.61 27.64 27.12 27.38 4224546
20050131 27.45 27.61 27.37 27.42 3262552
20050201 27.57 27.80 27.46 27.55 3311317
20050202 27.43 27.62 27.20 27.59 3130912
20050203 27.37 28.01 27.29 28.00 3317843
20050204 27.89 28.66 27.83 28.50 3612155
20050207 28.22 28.62 28.20 28.32 2752863
20050208 28.41 28.47 28.21 28.37 1499390
20050209 28.42 28.42 27.99 28.00 1885936
20050210 28.10 28.12 27.68 27.72 2354742
20050211 27.77 28.09 27.59 27.93 2684149
20050214 27.85 27.98 27.75 27.87 1163086
20050215 27.82 28.04 27.67 27.92 3409215
20050216 27.93 27.93 27.68 27.85 1846407
20050217 27.84 28.03 27.69 27.93 2674544
20050218 27.98 28.84 27.72 28.76 5423836
20050222 28.83 29.10 28.39 28.40 3079069
20050223 28.60 29.13 28.37 28.93 3054563
20050224 28.99 29.20 28.62 29.20 2851624
20050225 29.23 29.64 29.01 29.43 2888320
20050228 29.23 29.41 28.83 28.96 3120445
20050301 28.54 28.91 28.19 28.85 3798347
20050302 28.60 28.99 28.52 28.71 3131405
20050303 28.70 28.73 28.28 28.49 2973782
20050304 28.52 28.72 28.24 28.63 3254548
20050307 28.59 28.83 28.52 28.65 3121307
20050308 28.58 28.83 28.53 28.57 2452517
20050309 28.38 28.58 28.24 28.46 3118105
20050310 28.44 28.89 28.34 28.70 3030058
20050311 28.80 29.00 28.44 28.46 1657506
20050314 28.42 28.55 28.10 28.30 2303391
20050315 28.32 28.54 27.85 27.89 2131237
20050316 27.73 27.89 27.03 27.22 4792112
20050317 27.20 27.69 27.15 27.63 3075252
20050318 27.61 27.76 27.34 27.52 4362220
20050321 27.61 27.76 27.36 27.42 1998119
20050322 27.49 27.53 27.08 27.10 3226964
20050323 27.20 27.70 27.20 27.43 3786156
20050324 27.42 27.85 27.39 27.69 1820424
20050328 27.69 27.85 27.42 27.44 1852810
20050329 27.35 27.49 26.86 27.35 3338654
20050330 27.31 27.93 27.27 27.84 2569010
20050331 27.84 27.97 27.54 27.59 2333315
20050401 27.76 27.78 27.17 27.41 1971890
20050404 27.41 27.54 27.20 27.39 2329497
20050405 27.37 27.89 27.27 27.87 2640926
20050406 27.87 28.11 27.68 27.76 2565193
20050407 27.71 28.24 27.53 28.24 1661200
20050408 28.23 28.33 27.83 27.98 1347801
20050411 27.97 28.32 27.88 28.06 2042451
20050412 28.09 28.44 27.88 28.39 3276098
20050413 28.58 28.69 28.13 28.19 3744165
20050414 28.15 28.44 27.98 28.24 2321000
20050415 28.24 28.35 27.97 28.03 2217930
20050418 27.86 27.99 27.35 27.67 2741288
20050419 27.62 27.65 27.12 27.39 2491677
20050420 27.31 27.70 27.21 27.63 2243174
20050421 28.38 29.43 28.29 29.31 5281236
20050422 29.15 30.11 29.14 29.75 4417880
20050425 29.79 29.79 29.42 29.66 4997145
20050426 29.67 30.11 29.62 29.84 3754016
20050427 29.70 30.18 29.65 30.05 2924278
20050428 29.83 29.97 29.52 29.56 2046638
20050429 29.40 30.14 29.32 30.13 3474728
20050502 30.13 30.19 29.40 29.95 3971363
20050503 29.88 30.05 29.71 29.88 2502883
20050504 29.95 30.38 29.90 30.38 1842590
20050505 30.44 30.44 30.06 30.27 1667480
20050506 30.43 30.64 30.31 30.44 1823256
20050509 30.39 30.48 30.08 30.48 2112027
20050510 30.25 30.73 30.25 30.57 2246745
20050511 30.64 30.87 30.47 30.86 2417052
20050512 30.86 31.04 30.44 30.53 3085596
20050513 30.57 30.80 30.04 30.34 3228195
20050516 30.34 30.45 30.09 30.25 2463969
20050517 30.25 30.31 29.84 30.29 3243711
20050518 30.44 30.48 30.16 30.32 2612849
20050519 30.23 30.27 29.92 30.05 3141010
20050520 30.05 30.16 29.97 30.10 2046268
20050523 30.09 30.70 29.97 30.46 3959788
20050524 30.09 30.45 29.98 30.15 3187681
20050525 30.19 30.27 29.89 29.93 2096510
20050526 29.94 30.06 29.65 30.00 1973737
20050527 29.94 30.08 29.84 30.00 1498282
20050531 30.03 30.27 29.91 29.97 4011262
20050601 29.92 30.20 29.88 30.08 2514089
20050602 29.84 30.16 29.72 29.99 2746213
20050603 29.92 30.09 29.87 29.96 2393655
20050606 29.96 30.05 29.88 29.99 2262261
20050607 29.96 30.13 29.88 29.90 2199458
20050608 29.92 29.92 29.54 29.65 1864878
20050609 29.53 29.81 29.51 29.72 2723678
20050610 29.72 29.80 29.53 29.66 2330729
20050613 29.53 29.92 29.49 29.62 1657629
20050614 29.48 29.62 29.32 29.54 2263985
20050615 29.54 29.62 29.36 29.55 2563100
20050616 29.57 29.92 29.36 29.87 1856997
20050617 30.10 30.14 29.80 30.08 2805076
20050620 29.97 30.53 29.92 30.44 2722200
20050621 30.39 30.55 30.33 30.48 1931745
20050622 30.53 30.57 30.22 30.40 1471560
20050623 30.33 30.43 29.85 29.85 2139487
20050624 29.80 30.12 29.66 30.05 2052548
20050627 30.05 30.28 29.96 30.17 2563346
20050628 30.27 30.64 30.13 30.63 1845299
20050629 30.63 30.65 30.24 30.37 1221825
20050630 30.32 30.35 30.08 30.13 2036663
20050701 30.05 30.15 29.68 30.11 1959329
20050705 29.94 30.50 29.88 30.46 1642728
20050706 30.31 30.45 30.05 30.15 1612558
20050707 29.78 30.46 29.59 30.44 2500297
20050708 30.44 30.95 30.22 30.94 2341073
20050711 31.01 31.06 30.63 30.88 2076931
20050712 30.82 31.10 30.79 31.06 1752203
20050713 31.05 31.06 30.60 30.78 1848624
20050714 30.96 31.18 30.78 31.15 1749370
20050715 31.15 31.15 30.95 31.08 2101929
20050718 31.06 31.19 30.76 30.88 1653934
20050719 30.96 31.02 30.73 30.76 1164687
20050720 30.64 31.34 30.64 31.33 1880518
20050721 30.98 32.14 30.83 31.81 5601531
20050722 31.69 31.84 31.52 31.60 2542535
20050725 31.56 31.81 31.45 31.52 2121878
20050726 31.52 31.78 31.41 31.42 2825887
20050727 31.51 31.81 31.43 31.75 3146059
20050728 31.75 32.39 31.68 32.33 1947015
20050729 32.34 32.34 31.89 31.89 1176139
20050801 31.90 32.02 31.80 31.86 1941104
20050802 31.98 32.18 31.89 32.17 1454566
20050803 32.00 32.33 31.95 32.16 1789022
20050804 32.19 32.31 32.11 32.29 1548647
20050805 32.21 32.21 31.92 31.95 1393487
20050808 31.95 32.04 31.75 31.91 1957975
20050809 32.03 32.17 31.92 32.12 1712797
20050810 32.20 32.56 32.04 32.28 2378139
20050811 32.28 32.94 32.15 32.94 3576690
20050812 32.77 32.90 32.58 32.72 1508995
20050815 32.49 32.75 32.27 32.37 2957527
20050816 32.52 32.69 32.44 32.57 2081980
20050817 32.59 32.67 32.27 32.35 1373661
20050818 32.22 32.35 31.69 32.09 2431952
20050819 32.25 32.25 31.97 32.16 1157791
20050822 32.30 32.53 32.23 32.39 1978786
20050823 32.30 32.31 31.94 32.12 2487367
20050824 32.16 32.28 31.81 31.89 3291368
20050825 31.94 32.05 31.79 31.79 1715998
20050826 31.80 31.80 31.44 31.57 1301499
20050829 31.59 32.28 31.43 32.24 1766857
20050830 32.12 32.32 32.00 32.21 2544998
20050831 32.17 32.77 32.13 32.75 2328881
20050901 32.67 32.78 32.45 32.47 2168919
20050902 32.32 32.47 31.75 32.04 2686243
20050906 31.99 32.59 31.91 32.59 2731313
20050907 32.56 32.93 32.50 32.77 2126434
20050908 33.25 33.29 32.48 32.55 2129513
20050909 32.58 32.82 32.58 32.69 1101884
20050912 32.62 32.85 32.56 32.60 1231061
20050913 32.60 32.76 32.30 32.69 2403383
20050914 32.75 32.87 32.52 32.54 1702945
20050915 32.66 33.34 32.64 33.25 2886227
20050916 33.34 33.35 32.90 33.09 3307007
20050919 33.01 33.05 32.75 32.82 1396689
20050920 32.78 32.97 32.51 32.67 1407279
20050921 32.03 32.67 32.03 32.64 2766409
20050922 32.55 32.70 32.44 32.58 1861184
20050923 32.60 32.69 32.41 32.44 1734347
20050926 32.73 32.80 32.25 32.45 3193715
20050927 32.50 32.59 32.08 32.43 2271743
20050928 32.70 32.72 31.94 32.26 1996395
20050929 32.29 32.47 31.43 32.36 2162515
20050930 32.37 32.53 32.13 32.38 1738164
20051003 32.29 32.56 32.17 32.39 1369474
20051004 32.56 32.90 32.48 32.52 2957280
20051005 32.48 32.64 32.14 32.17 3452069
20051006 32.08 32.09 30.92 31.43 4001287
20051007 31.48 31.59 31.24 31.48 2637847
20051010 31.44 31.70 30.95 31.22 2041466
20051011 31.38 31.39 30.61 30.61 2584403
20051012 30.62 31.14 30.50 30.95 3227949
20051013 29.80 30.60 29.75 30.39 4332419
20051014 30.39 30.72 30.09 30.36 3627179
20051017 30.35 30.55 30.10 30.47 2202167
20051018 30.41 31.22 30.31 30.79 3407984
20051019 30.79 31.14 30.61 31.13 2232214
20051020 31.06 31.09 30.38 30.74 4698770
20051021 30.94 31.07 30.79 30.95 2842019
20051024 31.11 31.50 31.05 31.47 3109978
20051025 31.47 31.57 31.06 31.32 2322847
20051026 31.33 31.79 31.10 31.51 2414220
20051027 31.51 31.80 31.24 31.24 2091338
20051028 31.39 31.67 31.22 31.64 1804415
20051031 31.65 31.87 31.00 31.05 3371411
20051101 30.90 30.92 29.23 29.71 9934812
20051102 29.72 30.67 29.71 30.48 5619756
20051103 30.52 30.94 30.45 30.78 2817267
20051104 30.70 30.88 30.14 30.44 2253887
20051107 30.66 30.98 30.49 30.81 2080994
20051108 30.82 31.54 30.82 31.09 3339516
20051109 31.09 31.26 30.79 31.02 2106855
20051110 31.10 31.40 31.01 31.05 2635631
20051111 31.07 31.39 30.87 31.39 1452349
20051114 30.87 31.47 30.87 31.26 2609524
20051115 31.32 31.68 31.28 31.56 2235908
20051116 31.56 31.61 30.95 30.98 2163870
20051117 30.98 31.47 30.89 31.39 2299573
20051118 31.53 31.53 31.09 31.31 1711935
20051121 31.36 31.48 31.12 31.48 1152373
20051122 31.48 31.83 31.28 31.67 2057228
20051123 31.67 31.82 31.51 31.58 1263325
20051125 31.69 31.83 31.52 31.74 381743
20051128 31.91 32.04 31.67 31.74 1408757
20051129 32.00 32.11 31.76 31.83 2145891
20051130 31.80 31.92 31.28 31.54 2190469
20051201 31.75 32.33 31.62 32.09 2283319
20051202 31.95 32.24 31.65 32.15 2286397
20051205 32.04 32.26 32.00 32.08 1952556
20051206 32.24 32.33 32.00 32.13 1656890
20051207 32.03 32.47 31.85 32.09 2574410
20051208 32.09 32.40 31.82 32.12 2026962
20051209 32.13 32.14 31.83 31.95 1405018
20051212 31.95 32.05 31.53 31.78 1853701
20051213 31.73 32.14 31.58 32.00 3531229
20051214 31.99 32.03 31.69 31.88 2939981
20051215 31.98 32.13 31.70 31.86 1732127
20051216 31.87 32.12 31.68 31.74 3849239
20051219 31.53 31.54 30.28 31.24 3521401
20051220 31.28 31.53 31.14 31.29 2547959
20051221 31.40 31.47 31.06 31.22 1737587
20051222 31.30 31.45 31.17 31.34 1946034
20051223 31.43 31.43 31.06 31.29 1275436
20051227 31.20 31.28 30.76 30.88 1891799
20051228 30.97 31.11 30.78 30.96 2786133
20051229 31.01 31.31 30.92 31.10 2011796
20051230 30.91 31.17 30.80 31.03 2210537
20060103 32.06 32.06 31.00 31.62 5131711
20060104 31.72 32.06 31.59 32.05 3784933
20060105 32.09 32.19 31.75 31.77 3508419
20060106 32.02 32.22 31.75 31.96 4015341
20060109 31.88 32.22 31.85 32.01 2583995
20060110 31.90 32.10 31.80 32.00 3524434
20060111 31.93 32.06 31.81 31.99 3110937
20060112 31.99 32.00 31.43 31.73 3357118
20060113 31.83 32.10 31.39 31.47 2533764
20060117 31.28 31.85 31.28 31.78 3194170
20060118 31.82 32.53 31.81 32.20 2841096
20060119 32.25 32.68 32.02 32.50 2851167
20060120 32.37 32.46 31.65 31.86 3051242
20060123 31.90 32.11 31.57 31.64 2372878
20060124 31.73 31.96 31.65 31.70 2361230
20060125 31.84 31.84 31.25 31.49 3593472
20060126 31.16 31.49 30.71 31.30 4206560
20060127 31.40 31.41 30.85 31.03 5156220
20060130 30.88 30.89 30.12 30.37 4458080
20060131 30.25 30.64 30.22 30.37 4849009
20060201 30.43 30.46 29.79 30.03 4083287
20060202 30.13 30.38 30.02 30.06 4194790
20060203 30.08 30.24 29.53 29.69 4334322
20060206 29.63 29.78 29.12 29.22 4667255
20060207 29.18 29.73 28.95 29.56 5525068
20060208 29.48 30.02 29.39 29.86 3491554
20060209 31.28 31.28 30.31 30.87 7340671
20060210 30.66 30.87 30.17 30.56 3517276
20060213 30.49 30.57 30.17 30.31 2158122
20060214 30.23 30.98 30.06 30.81 3576122
20060215 31.32 32.17 31.11 31.46 5400825
20060216 31.27 31.67 31.05 31.67 3970206
20060217 31.58 31.76 31.38 31.59 3336735
20060221 31.53 31.70 31.12 31.25 2809307
20060222 31.42 31.73 31.33 31.72 8427193
20060223 31.55 31.79 31.44 31.46 2907707
20060224 31.22 31.81 31.22 31.74 3034134
20060227 31.57 32.20 31.53 31.70 3984280
20060228 31.39 31.49 30.99 31.20 4273777
20060301 31.10 31.50 30.95 31.42 2722555
20060302 31.13 31.58 31.09 31.38 3060585
20060303 31.24 31.75 31.24 31.73 3299486
20060306 31.62 31.95 31.53 31.81 3582673
20060307 31.91 32.06 31.36 31.56 2887445
20060308 31.65 31.83 31.33 31.82 2089084
20060309 31.70 31.86 31.43 31.51 2447376
20060310 31.52 31.72 31.33 31.56 2743060
20060313 31.55 32.01 31.36 31.76 3241490
20060314 31.63 31.85 31.49 31.61 3040201
20060315 31.56 31.65 31.32 31.54 2565552
20060316 31.55 31.66 31.42 31.53 2505736
20060317 31.64 31.86 31.48 31.86 3898984
20060320 31.99 31.99 31.67 31.74 1841811
20060321 31.73 31.93 31.39 31.70 2595521
20060322 31.81 32.00 31.67 31.81 2060328
20060323 31.71 32.10 31.66 32.00 2755800
20060324 31.85 32.03 31.76 31.95 1361338
20060327 31.81 32.26 31.75 32.15 2634105
20060328 32.14 32.54 31.76 31.85 3907478
20060329 31.90 32.14 31.73 31.82 2362201
20060330 31.65 31.86 31.53 31.68 3192593
20060331 31.69 32.06 31.60 31.99 3517761
20060403 31.90 32.19 31.73 31.78 2751675
20060404 32.11 32.11 31.48 31.63 2306995
20060405 31.61 31.61 30.98 31.06 4076614
20060406 30.94 31.04 30.64 30.85 2921903
20060407 30.85 31.07 30.52 30.58 2862693
20060410 30.54 30.61 30.09 30.35 3965231
20060411 30.31 30.49 30.07 30.23 3469835
20060412 30.35 30.68 30.35 30.56 2794990
20060413 30.40 30.51 29.89 30.08 3526376
20060417 30.01 30.17 29.67 29.92 3097227
20060418 30.06 30.45 30.06 30.40 3779352
20060419 30.31 30.78 30.31 30.52 2794505
20060420 31.65 32.13 31.48 31.74 5201841
20060421 31.95 32.14 31.51 31.78 3666999
20060424 31.78 32.13 31.60 31.98 3073931
20060425 31.90 32.00 31.53 31.65 2939374
20060426 31.53 31.73 31.21 31.33 3633633
20060427 31.32 31.38 30.95 31.22 3997748
20060428 31.23 31.33 30.87 31.07 4075158
20060501 31.31 31.42 30.66 30.77 3806530
20060502 30.72 30.96 30.53 30.67 3423365
20060503 30.67 31.06 30.54 30.62 2995672
20060504 30.80 31.45 30.80 31.42 4767353
20060505 31.46 31.71 31.34 31.48 2761745
20060508 31.33 31.90 31.32 31.85 2681060
20060509 31.85 32.35 31.73 32.09 3967658
20060510 31.89 31.94 31.40 31.55 2823503
20060511 31.44 31.62 31.14 31.47 1934872
20060512 31.37 31.54 31.21 31.34 2803847
20060515 31.25 31.80 31.20 31.42 2847648
20060516 31.31 31.49 31.15 31.20 2828720
20060517 31.00 31.19 30.45 30.49 4556479
20060518 29.70 30.73 29.70 30.44 5074322
20060519 30.41 30.49 29.97 30.14 4847189
20060522 30.14 30.55 30.12 30.41 4648449
20060523 30.46 30.64 30.04 30.05 2426871
20060524 29.93 30.55 29.79 30.39 3045903
20060525 30.75 30.93 30.40 30.86 3092980
20060526 31.24 31.71 31.15 31.59 3671488
20060530 31.48 31.48 30.95 31.06 2789166
20060531 31.08 31.47 31.02 31.07 3723903
20060601 31.15 31.57 31.10 31.46 1861102
20060602 31.41 31.69 31.20 31.41 1954285
20060605 31.29 31.42 30.89 30.96 2409399
20060606 31.08 31.31 30.74 31.00 2477951
20060607 31.15 31.60 30.98 31.43 3498227
20060608 31.64 31.71 31.05 31.11 3121129
20060609 31.09 31.37 30.68 31.20 3092009
20060612 31.29 31.39 30.99 31.25 2808337
20060613 31.18 31.58 30.72 30.77 3501260
20060614 30.86 31.23 30.80 31.10 2645995
20060615 31.25 31.90 31.11 31.82 2950416
20060616 31.65 31.94 31.20 31.32 3263329
20060619 31.30 31.56 30.92 31.06 1898230
20060620 30.99 31.06 30.49 30.60 3109724
20060621 30.73 31.34 30.73 31.22 3151826
20060622 31.07 31.15 30.64 30.96 1516642
20060623 30.72 30.90 30.63 30.70 2801057
20060626 30.24 30.66 30.16 30.37 2245844
20060627 30.23 30.46 29.80 29.87 2733596
20060628 29.96 30.17 29.80 29.92 1876997
20060629 30.00 30.56 29.75 30.44 1887553
20060630 30.41 30.41 29.79 30.30 5820995
20060703 30.39 30.51 30.17 30.28 1754088
20060705 30.28 30.62 30.26 30.42 4045067
20060706 30.43 30.49 30.18 30.29 2551842
20060707 30.23 30.30 29.87 30.03 3617374
20060710 30.08 30.20 29.99 30.06 2353344
20060711 30.08 30.39 29.99 30.35 2982326
20060712 30.33 30.49 30.19 30.22 1806503
20060713 30.37 30.68 30.33 30.49 4887350
20060714 30.45 31.40 30.17 31.18 6270043
20060717 31.19 31.69 31.11 31.36 3388301
20060718 31.46 31.53 31.20 31.47 3014236
20060719 31.53 32.00 31.41 31.80 3851301
20060720 32.97 34.16 32.97 33.24 9517962
20060721 33.63 34.40 33.52 34.18 6504576
20060724 34.14 34.47 34.10 34.11 5865160
20060725 33.83 34.62 33.68 34.49 4439880
20060726 34.37 34.57 34.25 34.44 3471898
20060727 34.39 34.52 34.14 34.39 3725359
20060728 34.41 34.64 34.23 34.37 2935734
20060731 34.12 34.69 34.04 34.62 5523855
20060801 34.62 35.37 34.47 35.31 5972295
20060802 35.03 35.43 34.89 34.92 4194912
20060803 34.62 34.89 34.48 34.64 2547717
20060804 34.64 34.84 34.00 34.15 5483330
20060807 34.28 34.46 34.15 34.36 3300821
20060808 34.62 35.26 34.57 34.96 3569691
20060809 35.11 35.17 34.61 34.62 1893619
20060810 34.48 35.37 34.43 35.28 3301185
20060811 35.11 35.38 34.92 35.33 3029645
20060814 35.44 35.92 35.37 35.52 4019224
20060815 35.81 35.84 35.42 35.47 2891206
20060816 35.58 35.59 35.02 35.06 3290265
20060817 35.09 35.55 34.99 35.54 3609002
20060818 35.61 35.66 35.37 35.62 1881850
20060821 35.51 35.89 35.41 35.65 1674252
20060822 35.60 36.04 35.49 35.80 3035105
20060823 35.70 35.76 35.19 35.28 1484490
20060824 35.40 36.35 35.29 35.94 4226337
20060825 35.67 35.96 35.49 35.63 2058630
20060828 35.73 36.62 35.60 36.42 3652318
20060829 36.40 36.92 36.37 36.86 3685563
20060830 36.92 37.00 36.68 36.78 3417784
20060831 36.62 36.81 36.54 36.58 3509632
20060901 36.84 37.10 36.73 37.06 2909527
20060905 37.06 37.42 36.92 37.29 2597463
20060906 37.05 37.12 36.45 36.62 3394246
20060907 36.65 36.72 36.15 36.15 2571134
20060908 36.06 36.22 35.94 36.11 3017755
20060911 35.89 36.73 35.56 36.67 1984739
20060912 36.65 37.25 36.65 37.07 2158607
20060913 36.94 37.07 36.73 37.02 1784542
20060914 36.88 37.12 36.62 37.09 2241476
20060915 37.21 37.58 37.14 37.55 3517397
20060918 37.46 37.60 37.22 37.50 3117125
20060919 37.50 37.58 36.94 37.25 1966297
20060920 37.22 37.50 37.21 37.37 1406838
20060921 37.38 37.54 37.08 37.11 1601210
20060922 37.25 37.53 37.05 37.45 2635925
20060925 37.43 37.50 37.14 37.43 2740391
20060926 37.45 37.45 37.05 37.31 3017633
20060927 37.30 37.50 37.07 37.32 2451622
20060928 37.43 37.44 36.71 37.03 2790743
20060929 37.25 37.48 37.02 37.47 2296925
20061002 36.92 37.58 36.92 37.24 2095515
20061003 37.15 37.49 37.01 37.28 1920433
20061004 37.18 37.24 36.76 37.11 3131806
20061005 36.94 37.33 36.87 36.88 2476131
20061006 36.88 38.13 36.84 37.78 3180824
20061009 37.73 37.77 37.41 37.58 1469445
20061010 37.53 37.53 37.15 37.36 1637731
20061011 37.16 37.81 37.15 37.62 1511668
20061012 37.69 38.07 37.51 37.95 1928441
20061013 37.75 38.09 37.52 37.88 1961322
20061016 37.90 38.00 37.55 37.78 1496137
20061017 37.42 37.94 36.68 37.91 1765129
20061018 38.02 38.73 37.92 38.65 4977257
20061019 38.49 38.49 36.38 37.04 7620825
20061020 37.13 38.04 36.26 37.91 5247098
20061023 37.83 39.14 37.72 38.91 4522507
20061024 38.69 38.77 38.09 38.35 3313803
20061025 38.49 38.49 37.93 38.12 2950294
20061026 38.06 38.52 37.92 38.44 2937797
20061027 38.34 38.37 38.00 38.19 2517384
20061030 38.28 38.37 37.95 38.13 1953314
20061031 38.28 38.32 37.76 37.89 2631678
20061101 38.00 38.20 37.57 37.62 3977365
20061102 37.46 38.09 37.35 37.85 3108389
20061103 37.88 38.12 37.64 37.69 1746080
20061106 38.00 38.70 38.00 38.55 2922995
20061107 38.49 38.74 38.30 38.35 2290373
20061108 38.35 38.35 37.75 37.78 2653639
20061109 37.87 38.02 37.20 37.26 3144303
20061110 37.25 37.48 37.00 37.21 2077800
20061113 37.09 37.43 36.95 37.10 2320099
20061114 37.09 37.48 36.98 37.39 2281030
20061115 37.39 37.60 37.20 37.40 1690753
20061116 37.48 38.18 37.30 38.03 2683851
20061117 37.94 38.18 37.73 38.01 2297289
20061120 37.82 38.03 37.36 37.51 2082168
20061121 37.35 37.53 36.92 37.01 4170039
20061122 37.08 37.09 36.26 36.59 4039122
20061124 36.51 36.74 36.42 36.59 595980
20061127 36.42 36.68 35.89 35.90 3360516
20061128 35.90 36.51 35.75 36.48 3664451
20061129 36.48 37.00 36.35 36.92 1960837
20061130 36.92 37.06 36.35 36.87 2793413
20061201 37.08 37.20 36.67 36.95 2148779
20061204 37.20 37.50 37.07 37.36 2297167
20061205 37.32 37.50 37.09 37.36 1785634
20061206 37.57 37.74 37.21 37.47 1988481
20061207 37.64 37.90 37.35 37.39 1623411
20061208 37.55 38.06 36.97 37.72 2100589
20061211 37.74 37.74 37.03 37.15 2904869
20061212 37.24 37.31 36.99 37.14 2834323
20061213 37.57 37.98 37.50 37.58 3023086
20061214 37.98 40.53 37.77 38.52 5547195
20061215 38.70 38.99 38.64 38.86 4062122
20061218 38.76 38.86 38.41 38.61 2245755
20061219 38.61 38.85 38.50 38.81 2386369
20061220 38.86 39.03 38.48 38.71 2755871
20061221 38.71 39.02 38.59 38.87 2380860
20061222 38.82 38.87 38.36 38.59 1791813
20061226 38.51 38.76 38.39 38.70 1492858
20061227 38.75 39.16 38.71 39.04 2448532
20061228 39.12 39.15 38.84 38.93 2077832
20061229 38.82 38.92 38.61 38.73 1982852
20070103 38.74 39.02 38.70 38.82 2913852
20070104 38.81 39.27 38.62 39.22 3703639
20070105 39.09 39.24 38.78 39.07 3872760
20070108 38.97 39.22 38.79 39.16 2040343
20070109 39.16 39.22 38.68 38.68 3135433
20070110 38.61 39.09 38.46 39.06 3801614
20070111 39.14 39.32 38.92 39.32 3608419
20070112 39.14 39.78 39.06 39.70 2401101
20070116 39.75 40.08 39.70 39.91 2708920
20070117 39.74 40.55 39.74 40.39 3635608
20070118 40.55 41.08 40.40 40.93 3818862
20070119 40.89 40.92 40.35 40.80 5128586
20070122 40.70 40.79 40.00 40.06 3391988
20070123 40.08 40.23 39.78 40.13 3160346
20070124 40.16 40.20 39.76 40.20 4414616
20070125 40.60 41.73 40.60 41.42 6705645
20070126 40.50 41.08 39.41 40.70 5057440
20070129 40.62 40.70 40.28 40.44 3304554
20070130 40.58 41.34 40.49 41.29 4319635
20070131 41.30 41.53 41.08 41.46 3391150
20070201 41.65 42.01 41.32 42.00 4731656
20070202 41.70 41.88 41.53 41.54 3045843
20070205 41.37 41.80 41.14 41.74 3024763
20070206 41.66 41.75 40.94 41.29 4166804
20070207 41.29 41.46 41.24 41.45 2089810
20070208 41.58 41.65 41.34 41.56 4233997
20070209 41.62 41.75 41.44 41.54 2057710
20070212 41.55 41.71 41.39 41.66 2586271
20070213 41.66 41.70 41.34 41.70 2997574
20070214 41.69 42.00 41.46 41.97 2794917
20070215 41.82 42.15 41.67 42.08 2165028
20070216 41.66 42.14 41.53 42.13 3514996
20070220 41.91 42.33 41.80 42.28 2008244
20070221 42.34 42.57 42.11 42.25 3213047
20070222 42.07 42.24 41.89 42.00 3480022
20070223 42.20 42.20 41.31 41.59 1982972
20070226 41.75 41.90 41.50 41.87 2816476
20070227 41.83 42.08 40.16 40.99 5070376
20070228 40.83 41.80 40.74 41.75 4276996
20070301 41.08 41.65 40.58 41.40 5630677
20070302 41.40 41.49 40.76 40.76 3486610
20070305 40.47 40.90 40.38 40.49 3548293
20070306 40.62 40.76 40.28 40.51 4467795
20070307 40.55 41.10 40.42 40.93 5029306
20070308 41.29 41.88 41.24 41.62 4259203
20070309 41.85 41.97 41.57 41.87 3976919
20070312 42.18 42.51 41.84 42.24 4847523
20070313 42.21 42.43 41.79 41.85 5116438
20070314 41.99 42.56 41.87 42.51 4556048
20070315 42.38 43.10 42.23 42.90 5977135
20070316 42.93 43.49 42.61 43.03 4356241
20070319 43.09 43.64 43.04 43.62 4073719
20070320 43.57 43.75 43.14 43.62 3596045
20070321 43.55 43.84 43.03 43.83 4036479
20070322 44.05 44.13 43.74 44.09 3390031
20070323 43.98 44.15 43.87 44.03 3324981
20070326 44.14 44.45 43.87 44.45 3411396
20070327 44.15 44.72 44.12 44.46 3231045
20070328 44.38 44.45 43.98 44.20 2615034
20070329 44.40 44.66 44.32 44.59 2395533
20070330 44.67 44.85 43.86 44.13 3811129
20070402 44.32 44.42 43.96 44.24 3279505
20070403 44.40 45.24 44.28 45.19 4130653
20070404 45.11 45.23 44.78 45.06 2764352
20070405 45.12 45.36 44.83 45.28 2438741
20070409 45.24 45.62 45.12 45.55 3221138
20070410 45.55 45.89 45.51 45.69 3132335
20070411 45.65 45.69 45.11 45.22 3845863
20070412 45.24 45.53 45.18 45.33 3998761
20070413 44.58 45.57 43.91 45.23 3734740
20070416 44.92 45.47 44.83 45.34 4927374
20070417 45.24 46.32 45.24 46.10 7202354
20070418 46.13 46.21 45.79 45.96 6553877
20070419 47.02 47.59 46.47 46.65 8305349
20070420 47.91 47.91 46.65 46.84 6127766
20070423 47.34 47.34 46.62 47.23 4586843
20070424 47.21 47.60 46.99 47.41 4767313
20070425 47.37 48.15 47.27 48.09 5871383
20070426 47.94 48.63 47.94 48.48 5089224
20070427 48.44 48.45 47.88 47.91 4745590
20070430 48.01 48.07 47.43 47.45 4195107
20070501 47.27 47.86 46.97 47.81 4053905
20070502 47.84 48.11 47.55 48.04 3477999
20070503 47.99 48.26 47.93 48.17 3074088
20070504 48.17 48.38 48.02 48.12 2544493
20070507 48.12 48.43 48.11 48.22 1658014
20070508 48.17 48.39 47.76 48.32 2078874
20070509 48.31 48.55 48.17 48.39 1873338
20070510 48.35 48.35 47.91 48.10 3312806
20070511 48.13 48.17 47.30 47.55 5458401
20070514 47.55 48.84 47.55 48.27 6364574
20070515 48.36 48.53 47.90 48.05 3167307
20070516 48.17 48.47 48.12 48.40 2211959
20070517 48.17 48.21 47.58 47.76 2285723
20070518 47.76 48.06 47.43 47.98 3222690
20070521 47.89 48.26 47.81 48.11 2829044
20070522 48.01 48.11 47.73 47.85 2404485
20070523 47.79 48.21 47.75 47.88 2600114
20070524 48.08 48.38 47.63 47.72 2832148
20070525 47.66 48.02 47.54 47.73 2121246
20070529 47.88 47.91 47.06 47.17 4026691
20070530 46.85 47.05 46.84 46.93 4566194
20070531 47.68 48.07 46.93 47.62 3864005
20070601 47.96 48.17 47.65 47.88 2624225
20070604 47.72 48.36 47.53 48.31 2418092
20070605 48.23 48.50 48.02 48.11 2703479
20070606 48.05 48.25 47.79 47.90 2532407
20070607 47.72 47.90 46.27 46.84 5788273
20070608 46.85 47.50 46.60 47.48 3770345
20070611 47.48 47.55 46.88 46.90 2442197
20070612 46.72 47.64 46.63 47.25 3663356
20070613 47.34 47.75 47.14 47.48 4224129
20070614 47.58 48.15 47.44 47.97 3026535
20070615 48.37 48.74 47.56 48.63 5937035
20070618 47.90 48.81 47.90 48.57 3616347
20070619 48.58 48.74 48.40 48.70 2695212
20070620 48.71 48.73 47.79 47.93 3397250
20070621 48.04 48.06 47.53 47.72 2979050
20070622 47.48 47.60 46.58 46.79 4112617
20070625 46.97 47.22 46.05 46.27 4391100
20070626 46.52 46.66 45.69 45.77 5447787
20070627 45.32 47.28 45.18 47.21 4638997
20070628 47.15 47.48 47.01 47.28 2909786
20070629 47.58 47.72 47.04 47.34 4288990
20070702 47.90 48.73 47.73 48.57 4044663
20070703 48.53 48.66 48.23 48.48 1484289
20070705 48.48 48.69 48.26 48.66 2180614
20070706 48.55 48.84 48.24 48.77 2431368
20070709 48.63 48.74 48.32 48.63 2125037
20070710 48.26 48.43 47.77 47.81 2893839
20070711 48.03 48.81 47.89 48.81 3234326
20070712 48.75 49.16 48.58 49.13 4087982
20070713 49.08 49.37 48.99 49.20 3713935
20070716 48.93 49.55 48.86 49.39 3579335
20070717 49.22 49.58 49.04 49.38 2489563
20070718 49.41 49.42 48.88 49.24 3214927
20070719 48.57 49.13 46.29 46.69 13223640
20070720 46.65 47.33 46.19 46.60 9588252
20070723 47.05 47.60 46.77 47.54 5549183
20070724 47.10 47.42 46.21 46.29 5507053
20070725 46.69 46.72 44.83 44.90 10021804
20070726 44.11 44.59 42.85 44.19 10759545
20070727 43.76 44.39 43.37 43.72 5319137
20070730 43.61 44.88 43.44 44.77 5535140
20070731 44.79 44.79 44.19 44.20 7433701
20070801 44.05 44.83 43.74 44.11 6973848
20070802 44.13 45.58 44.10 45.46 5513718
20070803 46.00 46.21 44.90 44.95 5157522
20070806 46.21 46.21 45.00 45.35 4662323
20070807 44.88 45.29 44.33 44.90 6091272
20070808 44.79 45.79 44.11 45.79 5889312
20070809 45.37 45.95 43.82 43.82 5936440
20070810 43.78 44.00 42.78 43.69 5217146
20070813 43.71 44.85 43.68 44.39 3888284
20070814 44.19 44.79 44.07 44.07 3806524
20070815 44.91 44.91 43.27 43.40 4383959
20070816 43.21 43.37 41.90 42.80 5420890
20070817 42.50 43.57 42.27 42.76 7200085
20070820 42.90 42.93 41.69 42.15 6128879
20070821 41.87 42.85 41.43 42.48 5281411
20070822 42.85 43.59 42.79 43.55 5958814
20070823 45.22 45.22 43.78 44.11 4954730
20070824 44.30 44.32 43.93 44.24 2297720
20070827 44.16 44.78 44.11 44.24 2465761
20070828 44.26 44.62 43.39 43.42 3591117
20070829 43.65 44.36 43.52 44.33 3166133
20070830 44.37 45.48 44.28 45.21 4995669
20070831 45.58 46.30 45.44 46.01 6213376
20070904 45.63 45.96 45.32 45.58 2624163
20070905 45.29 45.49 44.61 45.21 2535977
20070906 43.69 45.69 43.69 45.40 1896073
20070907 45.27 47.19 44.36 44.41 3948037
20070910 44.53 45.02 44.30 44.75 2097521
20070911 44.87 45.67 44.76 45.62 2439080
20070912 45.35 46.25 45.26 45.98 2081860
20070913 46.35 46.44 46.14 46.31 1841262
20070914 46.07 46.17 45.64 46.08 1984340
20070917 45.82 46.07 45.58 45.81 1899039
20070918 46.13 46.78 45.95 46.65 2540634
20070919 47.08 47.82 46.85 47.53 2781469
20070920 47.46 47.69 47.16 47.22 2050896
20070921 47.76 47.94 47.22 47.85 3608851
20070924 47.63 47.71 47.22 47.43 2245581
20070925 47.24 47.92 47.20 47.82 2641120
20070926 47.85 47.94 46.60 46.97 4286274
20070927 47.06 47.60 46.77 47.34 1827144
20070928 47.22 47.56 47.22 47.44 2157433
20071001 47.66 48.05 47.34 47.73 2430538
20071002 47.72 48.00 46.97 47.62 2148298
20071003 47.31 47.49 46.90 47.16 1990035
20071004 47.35 47.71 47.20 47.49 1418674
20071005 47.62 47.62 47.29 47.46 1895005
20071008 47.29 47.41 46.78 47.00 2097758
20071009 47.08 47.15 46.31 46.83 2985645
20071010 46.83 47.10 46.64 46.90 1791197
20071011 47.12 47.74 47.03 47.40 2548464
20071012 47.72 48.59 47.55 48.37 3289121
20071015 48.31 48.38 47.03 47.37 2869736
20071016 47.41 47.67 47.02 47.16 3680983
20071017 47.18 47.27 46.28 46.61 3479417
20071018 47.83 51.40 47.62 50.22 9309883
20071019 49.82 50.36 48.80 48.89 5631036
20071022 48.40 49.41 48.37 49.04 3925970
20071023 49.60 49.82 49.18 49.75 2479535
20071024 49.16 49.90 48.96 49.80 3773639
20071025 49.86 50.78 49.86 50.43 3236564
20071026 50.79 50.79 50.24 50.53 3215684
20071029 50.61 50.66 50.31 50.46 1971764
20071030 50.45 51.37 50.35 50.97 3122435
20071031 50.95 51.04 50.31 50.58 3440978
20071101 50.33 50.46 49.61 49.95 3718591
20071102 50.07 50.14 49.02 49.93 2986001
20071105 49.53 49.99 49.37 49.76 3262783
20071106 49.73 49.87 49.39 49.87 2436470
20071107 49.49 49.96 49.34 49.39 4527109
20071108 49.44 49.57 48.58 49.10 4286748
20071109 48.55 49.33 48.09 48.76 3938071
20071112 48.77 49.08 48.05 48.12 2872346
20071113 48.63 49.21 48.10 49.07 3312256
20071114 49.46 49.62 48.27 49.23 3407641
20071115 49.13 49.73 48.61 48.73 3721319
20071116 49.16 49.77 48.68 49.11 5108198
20071119 48.90 49.65 48.63 48.84 4782181
20071120 48.82 49.54 48.10 48.67 4406810
20071121 48.37 48.86 47.39 47.63 4750030
20071123 48.14 48.80 47.71 48.80 1538617
20071126 48.70 49.22 47.56 47.62 5389845
20071127 47.43 49.33 47.43 49.21 5987187
20071128 49.48 49.77 49.12 49.70 3609325
20071129 49.64 49.64 48.92 49.39 2672322
20071130 49.93 50.51 49.45 50.46 4678373
20071203 50.06 50.37 49.32 49.74 4035117
20071204 49.55 50.09 49.44 49.84 3247479
20071205 50.20 50.56 49.73 50.32 2971646
20071206 50.49 50.49 49.90 50.35 2574147
20071207 50.12 51.17 50.12 50.97 2695070
20071210 51.01 51.68 50.89 51.68 2410315
20071211 51.68 51.68 49.92 49.97 4610343
20071212 51.00 51.00 49.24 49.97 4323578
20071213 49.49 50.48 49.44 50.40 3093184
20071214 49.89 50.00 49.00 49.14 3057722
20071217 48.86 49.19 48.52 48.69 4470743
20071218 48.88 49.32 48.50 49.10 3083964
20071219 49.01 49.88 49.01 49.60 2032768
20071220 49.86 50.49 49.67 49.88 2170359
20071221 50.37 50.56 49.91 50.34 4262584
20071224 50.75 50.76 50.18 50.29 937128
20071226 50.06 50.30 49.74 50.05 2548141
20071227 50.07 50.12 49.24 49.30 2548023
20071228 49.82 49.96 49.39 49.63 1590446
20071231 49.39 49.57 48.99 49.11 1798723
20080102 48.98 49.85 48.48 48.89 3859979
20080103 49.16 50.45 48.98 49.58 4394028
20080104 49.26 49.58 48.81 48.81 3121790
20080107 49.01 50.51 48.89 50.42 4549113
20080108 51.30 52.66 51.30 51.54 8184975
20080109 51.54 54.38 51.44 54.29 9966321
20080110 53.95 54.27 53.13 53.34 6995480
20080111 52.95 54.12 52.95 53.90 5773833
20080114 54.44 54.44 53.24 53.86 3544726
20080115 53.30 54.01 53.00 53.64 6101497
20080116 53.31 55.16 53.31 54.91 7920787
20080117 54.96 54.96 52.98 53.12 8346561
20080118 53.53 54.18 52.71 53.43 6368994
20080122 50.74 53.58 49.07 51.35 8321147
20080123 50.24 51.94 50.05 51.89 11730647
20080124 52.82 53.16 52.11 52.48 8289705
20080125 53.08 53.70 51.52 51.61 4481618
20080128 51.57 52.40 51.11 52.22 4391664
20080129 52.44 52.48 51.81 51.83 5113659
20080130 51.81 51.98 50.70 50.90 6633064
20080131 50.82 51.87 50.25 51.23 5666030
20080201 51.60 52.08 51.18 52.04 4842143
20080204 52.05 53.09 51.86 52.34 4472634
20080205 51.54 51.94 50.96 51.05 5278200
20080206 51.29 51.39 50.58 50.69 3254652
20080207 50.61 51.49 50.58 51.37 4134923
20080208 51.04 51.53 50.79 51.31 2997674
20080211 51.31 51.70 50.95 51.50 3395434
20080212 51.91 52.83 51.33 52.01 4627719
20080213 52.39 52.79 52.21 52.33 3895558
20080214 52.65 52.65 50.90 51.03 5604564
20080215 50.80 51.09 49.76 50.20 7122195
20080219 50.67 51.56 50.22 51.02 4497457
20080220 50.68 51.21 50.40 51.11 3587989
20080221 51.20 51.36 50.67 50.75 4351120
20080222 50.86 50.97 49.81 50.43 4009390
20080225 50.36 50.93 50.14 50.76 6397718
20080226 50.62 51.22 50.39 51.01 4378070
20080227 50.89 51.10 50.51 50.61 4961411
20080228 50.34 51.04 50.18 50.70 4491547
20080229 50.13 50.62 49.68 49.93 4820393
20080303 49.95 50.24 49.59 49.91 4171094
20080304 49.55 50.51 49.55 50.37 5579623
20080305 50.16 50.25 48.69 49.17 6232586
20080306 49.03 49.44 48.64 48.73 4725414
20080307 48.44 49.65 48.05 49.07 5247568
20080310 49.01 49.20 47.93 48.04 4470107
20080311 49.02 49.51 48.09 48.90 2932614
20080312 49.19 49.51 48.83 48.92 3578771
20080313 48.17 48.49 47.30 48.11 5609802
20080314 48.53 49.04 47.38 47.78 7476793
20080317 46.55 47.86 46.55 47.05 4380844
20080318 47.85 48.84 47.58 48.84 5675984
20080319 48.98 49.90 48.98 49.24 5058443
20080320 49.66 49.90 48.84 49.29 4813971
20080324 49.40 49.75 49.05 49.38 2263728
20080325 49.59 49.66 48.96 49.42 2938737
20080326 49.13 49.40 48.79 48.82 2886451
20080327 49.00 49.11 48.42 48.73 3971270
20080328 48.79 49.00 48.64 48.83 3228313
20080331 48.72 49.29 48.19 49.10 4943390
20080401 49.26 50.95 49.26 50.94 5080936
20080402 50.95 51.32 50.67 50.91 4466457
20080403 50.53 51.09 50.42 50.47 3123623
20080404 50.65 51.11 50.38 50.86 2870553
20080407 51.13 51.57 50.94 51.32 3234789
20080408 51.06 51.63 50.53 50.80 3330294
20080409 50.85 51.39 50.59 50.87 3301560
20080410 51.14 51.78 50.82 51.54 3500341
20080411 51.04 51.57 51.04 51.43 4413935
20080414 51.32 51.32 50.43 50.87 3167783
20080415 51.09 51.09 50.02 50.38 4495308
20080416 51.62 51.62 50.62 51.32 6233585
20080417 50.63 51.71 50.06 51.30 5161838
20080418 52.26 52.57 51.74 52.04 5510176
20080421 51.86 52.09 51.44 51.76 4479999
20080422 51.43 51.63 51.19 51.41 4064419
20080423 51.57 51.71 51.26 51.68 3657318
20080424 51.79 52.56 51.53 52.20 3833724
20080425 52.34 53.04 52.22 52.64 3406603
20080428 52.52 53.46 52.52 53.18 4473876
20080429 53.02 53.73 53.02 53.50 4667593
20080430 53.18 53.65 52.88 52.92 5825777
20080501 52.95 53.50 52.85 53.40 3383404
20080502 53.64 53.83 53.01 53.33 4477762
20080505 53.33 53.83 53.05 53.59 3512706
20080506 53.46 53.46 52.84 53.26 4465868
20080507 53.09 53.40 52.18 52.20 4148265
20080508 52.61 53.06 52.11 52.39 3397536
20080509 51.83 52.22 51.67 52.01 2870553
20080512 51.95 52.45 51.85 52.37 1999236
20080513 52.60 52.65 51.85 52.02 2195074
20080514 52.09 52.73 52.02 52.50 2876441
20080515 52.45 52.45 51.86 51.94 2837345
20080516 51.81 52.23 51.69 52.03 3243150
20080519 52.08 52.40 51.66 52.18 2518564
20080520 52.03 52.44 51.84 52.11 2651164
20080521 52.29 52.73 51.88 52.04 3756355
20080522 51.99 52.22 51.75 51.85 2811437
20080523 51.67 51.95 51.20 51.20 2197311
20080527 51.24 51.54 50.61 51.32 3214770
20080528 51.34 51.71 51.04 51.15 2356642
20080529 51.06 52.08 51.06 51.83 3500106
20080530 51.62 52.16 51.57 51.88 2385494
20080602 51.66 51.88 51.15 51.52 3601970
20080603 51.60 52.03 51.56 52.02 3911800
20080604 52.09 52.44 51.87 52.22 2731477
20080605 52.06 52.63 51.68 52.54 2440253
20080606 51.07 52.30 50.94 51.93 3740772
20080609 51.90 52.26 51.54 51.87 3163780
20080610 51.45 51.90 51.26 51.56 2210456
20080611 51.58 51.80 51.27 51.48 4021348
20080612 51.83 52.30 51.48 51.86 3380401
20080613 52.10 52.96 51.79 52.72 3630936
20080616 52.56 53.03 52.30 52.83 3377702
20080617 53.00 53.09 52.36 52.40 2310553
20080618 52.17 52.39 52.04 52.24 4322225
20080619 52.11 53.69 51.77 53.58 6204228
20080620 53.29 53.68 53.19 53.38 6811731
20080623 53.50 53.50 52.55 53.11 7107092
20080624 53.08 53.30 52.56 53.09 6115397
20080625 53.18 54.03 52.98 53.48 4462923
20080626 52.99 53.81 52.64 53.43 5368134
20080627 53.19 53.93 53.02 53.61 6407590
20080630 53.69 54.71 53.36 54.49 6196718
20080701 53.99 54.95 53.81 54.75 7328173
20080702 54.97 55.05 54.39 54.39 3744410
20080703 54.74 54.88 54.40 54.64 2757878
20080707 54.89 55.18 53.87 54.44 4943105
20080708 54.67 55.82 54.67 55.78 8248522
20080709 55.79 56.66 55.31 55.39 6409819
20080710 55.29 55.71 54.75 55.65 5203497
20080711 55.22 56.01 54.97 55.60 4923860
20080714 55.71 55.94 55.14 55.29 4139985
20080715 54.74 57.09 54.74 56.94 10160096
20080716 57.10 57.10 55.82 56.14 7088317
20080717 57.04 59.36 55.00 57.91 11291551
20080718 58.05 58.84 57.42 58.75 7745340
20080721 58.96 58.99 57.93 58.06 4766029
20080722 58.06 58.88 57.69 58.67 4659713
20080723 58.63 58.88 57.59 57.98 3740068
20080724 58.12 58.48 57.69 57.94 3326774
20080725 57.75 58.32 57.75 57.92 3359866
20080728 57.76 58.00 56.94 57.13 2731944
20080729 57.19 57.55 56.42 57.33 3237943
20080730 57.69 58.58 57.62 58.43 4523474
20080731 58.19 58.82 58.14 58.47 3221162
20080801 58.27 59.00 58.25 58.29 4032027
20080804 58.13 59.05 58.13 58.72 3127402
20080805 58.71 59.65 58.67 59.63 4906258
20080806 59.57 60.50 59.14 60.29 6538783
20080807 59.81 60.35 59.47 59.55 3583645
20080808 59.38 60.63 59.38 60.63 4094220
20080811 60.43 60.62 59.77 59.94 4751713
20080812 60.04 60.06 59.53 59.72 3667079
20080813 59.69 59.93 59.23 59.38 4075562
20080814 59.17 59.77 58.62 59.43 3237004
20080815 59.63 60.96 59.19 59.63 3984501
20080818 59.77 60.39 59.29 59.50 3687849
20080819 59.55 59.78 58.72 59.19 4251817
20080820 59.41 59.41 58.43 58.78 2890128
20080821 58.71 59.72 58.62 59.68 2745909
20080822 59.98 60.43 59.53 60.07 2490328
20080825 60.09 60.09 57.86 58.08 4623101
20080826 58.02 58.41 57.56 58.19 2271242
20080827 58.08 58.26 57.67 58.17 2439165
20080828 58.44 58.56 58.08 58.37 4167327
20080829 58.42 58.70 57.73 57.74 2820893
20080902 58.21 59.74 57.73 59.47 6013188
20080903 59.26 59.87 59.08 59.40 3957981
20080904 59.08 59.24 57.85 57.87 4604326
20080905 57.86 58.54 56.67 57.17 3922308
20080908 58.13 58.68 57.41 58.44 4730074
20080909 58.32 59.05 58.22 58.27 4672995
20080910 58.38 59.19 58.38 59.01 4015299
20080911 58.72 58.95 57.98 58.53 5319812
20080912 58.24 58.59 57.80 58.43 4175191
20080915 57.29 59.33 57.29 58.29 4269699
20080916 57.55 59.16 57.11 58.80 5701821
20080917 58.37 58.38 56.15 56.38 5573159
20080918 56.51 57.58 54.15 56.79 7600166
20080919 57.72 58.91 56.07 56.44 8361025
20080922 56.32 56.57 54.90 55.30 4335082
20080923 55.30 55.83 54.33 54.73 6066869
20080924 54.93 55.79 54.49 55.68 4330053
20080925 56.16 57.07 55.87 56.56 4332158
20080926 56.08 57.21 55.59 57.07 3897983
20080929 56.50 57.26 54.40 55.44 7484020
20080930 56.00 56.32 54.99 56.11 5047868
20081001 55.79 57.17 55.79 57.05 5333614
20081002 57.05 57.86 56.52 57.54 7411033
20081003 57.56 59.13 57.25 57.38 7259680
20081006 56.55 57.32 53.65 55.26 7982058
20081007 55.32 56.37 53.00 53.12 8127094
20081008 52.29 54.67 52.26 53.90 8215520
20081009 53.95 54.08 49.67 49.95 9679457
20081010 48.73 50.96 43.88 47.96 11780971
20081013 49.17 52.02 48.74 52.02 7160611
20081014 54.27 54.27 50.62 51.96 6505723
20081015 51.11 52.35 49.13 50.08 7675492
20081016 52.45 52.45 47.20 50.50 9863443
20081017 52.55 52.99 47.21 50.97 5407887
20081020 51.55 53.49 51.06 53.42 4757911
20081021 52.46 54.26 51.98 52.78 5071378
20081022 51.78 52.75 49.80 50.71 5740419
20081023 50.83 52.01 49.12 51.43 7008673
20081024 48.33 50.97 48.33 49.76 6417063
20081027 49.44 49.90 47.60 47.60 6110731
20081028 48.57 50.71 46.77 50.51 8846898
20081029 50.22 52.01 49.73 50.02 5715038
20081030 51.10 51.63 50.37 51.07 5633747
20081031 51.02 52.23 50.76 51.72 4608547
20081103 51.67 52.49 51.32 52.31 2670082
20081104 52.96 53.35 51.96 52.60 3826517
20081105 52.02 53.07 51.46 51.51 3704756
20081106 51.44 52.31 49.25 49.64 5162494
20081107 50.18 51.06 49.72 50.74 4073197
20081110 51.52 52.31 51.19 52.24 4111678
20081111 51.46 52.77 50.66 51.14 4393565
20081112 51.17 51.85 50.23 50.67 4605155
20081113 50.89 53.19 49.20 53.05 6567129
20081114 52.20 53.43 51.17 51.30 4598488
20081117 50.59 51.25 49.59 49.65 4593458
20081118 49.45 49.68 47.45 48.99 6914399
20081119 48.79 49.57 45.48 45.63 7964513
20081120 45.41 45.70 41.04 41.47 11593709
20081121 41.81 44.19 40.53 43.78 10724073
20081124 44.61 45.69 44.18 45.00 6074355
20081125 44.94 45.90 44.73 45.69 6838606
20081126 45.01 46.06 44.61 45.54 4655216
20081128 45.42 45.76 45.10 45.23 2962261
20081201 44.13 45.43 43.59 44.01 5678311
20081202 44.75 45.48 43.72 45.41 4844232
20081203 44.63 46.10 44.25 45.89 5522630
20081204 45.53 46.09 43.93 44.54 5245422
20081205 43.95 45.81 43.58 45.70 6145470
20081208 46.83 46.83 44.19 44.87 6487811
20081209 44.55 45.96 43.43 43.92 5439430
20081210 44.22 44.68 42.98 43.83 4355199
20081211 43.56 45.19 43.31 43.78 5130864
20081212 42.78 43.51 41.96 43.09 7006939
20081215 43.42 43.73 42.10 43.46 5770578
20081216 43.82 45.77 43.47 45.62 4888760
20081217 45.04 46.32 44.64 45.04 5459916
20081218 45.47 46.71 45.22 45.60 4250792
20081219 46.12 46.46 45.22 46.22 7312944
20081222 46.19 46.62 45.36 46.10 3576624
20081223 46.59 46.59 45.05 45.28 3474196
20081224 45.51 45.77 45.10 45.45 1022308
20081226 45.77 45.79 45.20 45.48 1105415
20081229 45.45 45.45 44.31 44.75 2958327
20081230 45.14 45.50 44.68 45.30 3200781
20081231 45.55 46.36 45.18 46.04 3003373
20090102 46.25 47.52 45.43 47.32 3417511
20090105 47.18 47.18 46.18 46.60 4625820
20090106 46.95 47.49 46.12 46.36 8077202
20090107 45.80 46.65 45.60 46.26 3295295
20090108 46.15 46.75 45.59 46.38 4766893
20090109 46.56 47.21 46.24 46.38 4103783
20090112 46.19 46.61 45.35 45.55 4739540
20090113 45.53 45.96 45.12 45.46 4943233
20090114 44.84 46.25 44.84 45.92 8233755
20090115 46.03 46.20 44.98 46.02 6487811
20090116 46.58 47.42 46.27 47.21 5561996
20090120 47.15 47.45 46.14 46.25 5657557
20090121 46.70 47.94 45.96 47.66 6584420
20090122 47.03 49.27 47.03 48.77 8793737
20090123 48.47 49.52 47.84 49.37 6964454
20090126 49.64 50.12 49.33 49.65 5002013
20090127 49.50 50.47 49.45 50.25 4755020
20090128 51.00 51.00 49.57 49.98 5822258
20090129 49.58 50.34 49.38 50.04 5835061
20090130 50.16 50.81 49.90 50.39 4545158
20090202 49.92 50.73 49.79 50.39 3656239
20090203 50.50 52.10 50.23 51.98 5200120
20090204 52.02 52.40 50.99 51.08 4741984
20090205 50.92 52.19 50.92 51.94 4512567
20090206 52.02 52.08 51.26 51.72 4549814
20090209 51.75 51.75 49.89 50.62 4696124
20090210 50.30 50.62 49.02 49.48 5507056
20090211 49.79 50.59 49.48 50.43 3852018
20090212 49.75 50.88 49.25 50.83 3776593
20090213 50.58 50.83 50.20 50.47 2612281
20090217 49.81 50.49 48.97 49.78 3983197
20090218 50.13 50.41 49.43 49.97 3712924
20090219 50.40 50.40 49.70 49.82 2949249
20090220 49.16 50.17 49.00 49.87 4965348
20090223 49.36 50.16 49.18 49.26 3617596
20090224 49.58 50.20 48.97 50.06 4135094
20090225 49.82 49.83 48.82 48.89 5506940
20090226 49.42 49.65 47.12 47.14 5284507
20090227 45.82 46.38 43.63 43.74 10882934
20090302 43.61 45.22 43.21 43.94 8095826
20090303 44.46 45.85 44.25 44.61 6196472
20090304 45.10 45.75 44.29 45.10 5007949
20090305 44.27 44.69 43.76 44.26 5687703
20090306 44.79 45.58 43.68 44.83 5854601
20090309 44.31 45.51 43.50 44.08 4583367
20090310 44.73 44.73 43.49 44.33 6696879
20090311 43.70 43.94 41.58 41.94 12552174
20090312 41.94 43.88 41.51 43.66 8604135
20090313 43.92 44.23 43.33 44.18 4838842
20090316 44.46 44.99 43.99 44.10 3738194
20090317 43.99 45.00 43.99 45.00 2922784
20090318 44.90 45.62 44.26 44.77 3836516
20090319 45.28 45.28 43.05 43.36 5740182
20090320 43.11 43.72 42.33 42.80 7834932
20090323 43.51 44.25 42.99 44.25 4477750
20090324 43.78 44.10 43.24 43.61 6810140
20090325 43.58 43.79 42.21 43.19 6127331
20090326 43.06 43.16 41.11 42.66 11901329
20090327 42.08 44.04 42.08 43.60 6658662
20090330 43.43 43.83 43.02 43.70 5848926
20090331 43.95 45.16 43.54 44.23 6712513
20090401 43.84 44.23 42.88 43.75 6200291
20090402 44.63 45.03 43.44 43.57 5564037
20090403 43.68 44.11 41.72 41.97 7775754
20090406 41.61 42.31 40.45 40.77 10681745
20090407 40.26 42.11 40.26 41.72 5896176
20090408 41.79 42.62 41.75 42.48 4571786
20090409 43.30 43.66 42.30 42.51 5394145
20090413 42.27 43.69 42.27 42.88 5999478
20090414 42.63 43.78 41.82 42.41 5631901
20090415 42.63 42.72 41.65 42.53 5877879
20090416 44.06 44.86 43.52 43.99 10958297
20090417 44.25 45.16 44.04 44.77 7224388
20090420 44.60 45.27 43.73 43.74 5585577
20090421 43.69 44.47 43.05 43.55 4500332
20090422 43.04 43.43 41.88 42.01 6088882
20090423 42.00 42.67 41.25 42.30 4586147
20090424 42.52 42.52 41.23 41.51 4764840
20090427 42.25 43.08 41.88 42.51 6486338
20090428 42.51 43.55 42.51 42.90 3770273
20090429 43.02 43.32 42.51 42.86 5906715
20090430 43.36 43.48 41.66 41.88 7101862
20090501 41.80 42.43 41.48 42.36 3334948
20090504 42.45 43.27 42.37 43.24 4442428
20090505 42.68 43.19 42.48 42.94 3427016
20090506 43.01 43.13 41.61 42.13 4059564
20090507 42.04 43.07 41.79 42.95 5888417
20090508 42.91 44.11 42.15 43.40 6000404
20090511 43.17 44.08 42.64 43.49 4984529
20090512 43.76 44.87 43.63 44.24 6290621
20090513 43.80 44.69 43.80 44.02 4415213
20090514 43.99 44.50 43.49 43.73 3149306
20090515 43.72 43.72 42.89 42.98 5024252
20090518 43.10 43.11 42.33 42.61 3990194
20090519 42.57 43.03 42.31 42.41 3746417
20090520 42.61 42.85 42.02 42.04 4599812
20090521 41.77 42.48 41.64 42.21 4162865
20090522 42.20 43.35 42.20 43.00 4028990
20090526 42.96 43.95 42.33 43.68 4912149
20090527 43.74 43.95 42.99 43.08 3613121
20090528 42.92 43.43 42.67 43.02 3246586
20090529 43.10 44.30 42.90 44.20 4883312
20090601 44.45 44.47 42.44 42.51 9105240
20090602 42.59 42.73 41.51 41.61 13268105
20090603 41.72 43.15 41.21 42.55 11232069
20090604 42.71 42.71 39.25 40.91 23452566
20090605 41.08 41.44 40.51 41.07 10572769
20090608 40.40 41.34 40.27 40.39 7541709
20090609 40.66 41.20 40.24 40.63 7173837
20090610 40.91 41.12 39.88 40.29 7526851
20090611 40.43 42.02 40.10 41.56 12645262
20090612 41.47 43.83 40.88 43.00 11617203
20090615 43.05 43.06 41.60 41.94 7878483
20090616 42.03 42.03 41.46 41.54 6644144
20090617 41.53 42.99 41.47 42.34 5707074
20090618 42.47 43.89 42.11 43.18 5416025
20090619 43.55 44.94 43.52 44.62 11234474
20090622 44.19 44.20 43.49 43.82 5709838
20090623 43.84 44.25 43.43 43.80 4003625
20090624 44.12 44.16 43.58 43.96 4153238
20090625 43.90 45.73 43.89 45.35 5611593
20090626 45.32 45.54 44.67 45.37 5183140
20090629 45.37 46.04 44.95 45.97 4974096
20090630 45.97 46.14 45.51 45.98 5045159
20090701 45.78 46.05 45.25 45.79 5279887
20090702 45.40 46.26 45.36 46.15 6611549
20090706 45.96 46.32 45.65 45.92 4132161
20090707 46.02 46.57 45.74 45.82 3397224
20090708 45.96 46.23 45.31 45.44 6519869
20090709 45.67 46.38 45.51 45.70 6241720
20090710 45.57 46.39 45.42 45.80 4150934
20090713 45.82 46.75 45.77 46.37 5391262
20090714 46.52 46.88 46.02 46.45 4235243
20090715 46.40 46.44 45.70 46.09 5854614
20090716 46.89 48.06 46.45 47.53 10597897
20090717 47.61 47.68 46.65 47.02 5935928
20090720 47.23 47.28 46.22 46.61 4879421
20090721 46.88 47.06 46.15 46.87 4219349
20090722 46.77 47.60 46.72 47.03 3970339
20090723 47.22 47.73 46.63 46.88 3534514
20090724 46.75 47.47 46.19 47.45 3247150
20090727 47.57 47.71 47.15 47.40 3076114
20090728 48.38 48.52 47.75 47.90 4308495
20090729 47.84 48.57 47.81 48.44 4086436
20090730 48.63 49.38 48.53 48.79 4588372
20090731 48.72 49.52 48.72 48.94 4894970
20090803 49.47 49.68 48.71 49.09 2916365
20090804 48.88 48.93 47.94 48.44 3964004
20090805 48.55 48.77 48.04 48.25 3957900
20090806 48.58 48.58 47.52 47.65 4371957
20090807 47.90 48.27 47.74 48.08 4349152
20090810 48.10 48.26 47.66 48.18 2236483
20090811 48.17 48.40 47.80 47.94 2923276
20090812 47.80 48.29 47.41 47.91 3825333
20090813 48.13 48.13 47.32 47.81 4053841
20090814 47.86 48.13 47.42 47.95 3147408
20090817 47.68 48.69 47.33 48.16 3524724
20090818 48.10 48.46 47.62 47.87 2688087
20090819 47.49 48.82 47.49 48.78 3325700
20090820 48.53 48.86 48.40 48.73 2411089
20090821 48.86 49.15 48.39 48.87 2841732
20090824 49.12 49.31 48.84 49.17 2713080
20090825 49.21 49.82 49.06 49.39 3187144
20090826 49.25 49.87 49.23 49.36 3040870
20090827 49.35 49.59 48.83 49.33 3201080
20090828 49.48 49.53 48.94 49.30 2196056
20090831 49.12 49.72 48.88 49.42 3004475
20090901 48.90 49.49 48.40 48.67 3662935
20090902 48.43 48.86 48.26 48.26 3672379
20090903 48.47 49.00 48.24 48.96 3337333
20090904 49.06 49.35 48.90 49.16 3539351
20090908 49.59 49.68 48.37 48.50 3882631
20090909 48.50 49.28 48.50 48.69 3676152
20090910 48.60 48.95 48.22 48.95 3444909
20090911 48.98 49.90 48.98 49.60 5331080
20090914 49.60 49.67 49.32 49.63 3322925
20090915 49.62 49.62 48.62 48.80 5056615
20090916 49.28 49.76 48.21 48.95 6115723
20090917 48.92 51.54 48.78 51.05 11581168
20090918 51.36 51.58 50.88 50.90 5155784
20090921 50.70 51.24 50.60 50.83 2991710
20090922 50.85 51.27 50.47 50.72 3020830
20090923 50.69 50.78 49.46 49.53 6308329
20090924 49.67 49.98 49.43 49.81 4338238
20090925 49.81 50.52 49.60 50.05 3739208
20090928 50.19 50.55 49.88 50.11 2714265
20090929 50.09 50.30 49.50 49.53 3301027
20090930 49.60 49.96 48.63 49.73 7217823
20091001 49.78 49.90 48.56 48.59 4984273
20091002 48.59 49.59 48.46 49.46 4501724
20091005 49.39 49.87 48.85 49.67 4040385
20091006 49.88 50.24 49.25 49.95 3767755
20091007 49.95 50.27 49.77 50.22 2648113
20091008 50.45 50.56 50.07 50.20 3796073
20091009 50.25 50.84 50.07 50.76 2669323
20091012 50.38 50.83 50.22 50.37 3265831
20091013 50.61 50.74 49.87 50.33 3897306
20091014 50.60 50.60 49.66 49.72 8143940
20091015 47.95 48.45 47.21 47.54 17570320
20091016 47.76 48.44 47.32 48.12 9182182
20091019 48.16 48.66 47.93 48.40 4544602
20091020 48.41 48.58 47.97 48.34 6607328
20091021 48.22 48.55 48.18 48.24 4739616
20091022 48.13 48.69 47.86 48.49 4231157
20091023 48.31 48.39 47.56 48.04 4165006
20091026 48.09 48.58 47.82 48.03 3116904
20091027 48.16 48.22 47.62 47.63 4794761
20091028 47.54 47.96 47.51 47.56 4158357
20091029 47.75 47.75 46.80 47.35 5053863
20091030 47.21 47.70 46.67 47.15 4927981
20091102 47.17 47.77 47.17 47.58 3265716
20091103 47.42 47.67 46.85 47.03 3352504
20091104 46.85 47.56 46.85 47.07 5881155
20091105 47.27 47.87 47.23 47.83 3481482
20091106 47.80 48.14 47.40 48.08 3118051
20091109 48.26 49.18 48.08 49.10 4714967
20091110 49.03 50.15 49.03 50.14 6524553
20091111 50.29 50.29 49.56 49.81 3531238
20091112 49.60 49.60 47.56 47.76 12584557
20091113 47.78 48.19 47.41 47.82 6154244
20091116 47.89 48.19 47.57 47.84 5375563
20091117 47.83 48.27 47.83 47.92 3453278
20091118 47.99 48.66 47.89 48.57 4849104
20091119 48.32 48.47 47.88 47.93 5755273
20091120 47.72 47.93 47.24 47.39 6572590
20091123 47.96 48.15 47.46 47.68 5101098
20091124 47.69 48.33 47.54 48.17 3935483
20091125 48.40 48.41 47.67 47.76 4624167
20091127 47.64 48.20 46.93 47.83 2249142
20091130 47.79 47.93 47.46 47.58 4626231
20091201 47.69 48.35 47.58 48.17 4545634
20091202 47.98 48.88 47.98 48.80 4471343
20091203 48.78 49.85 48.66 49.26 6792139
20091204 49.53 49.94 48.96 49.45 6924671
20091207 49.32 49.64 48.60 48.85 4437522
20091208 48.74 48.78 48.30 48.33 6225142
20091209 48.41 49.10 48.27 49.02 4604445
20091210 49.08 51.27 49.06 50.91 10045127
20091211 50.85 52.38 50.58 52.17 11096356
20091214 52.32 52.32 51.43 51.68 6154885
20091215 51.58 51.82 51.28 51.73 4491760
20091216 51.73 52.28 51.17 51.23 6563766
20091217 51.15 51.39 50.76 50.84 4148916
20091218 50.53 50.63 49.78 50.50 7146578
20091221 50.65 51.18 50.39 51.13 5427453
20091222 51.37 51.69 51.02 51.43 3648792
20091223 51.27 51.69 51.27 51.52 2362499
20091224 51.70 51.70 51.41 51.56 788336
20091228 51.56 51.86 51.34 51.86 2128576
20091229 51.83 51.99 51.63 51.91 3490486
20091230 51.60 51.81 51.53 51.72 1664607
20091231 51.61 51.72 51.30 51.45 1875720
20100104 51.72 51.72 50.54 51.11 7104378
20100105 51.13 51.13 50.60 50.76 3713232
20100106 50.85 51.20 50.62 50.93 3239683
20100107 50.86 51.91 50.78 51.76 3890243
20100108 51.82 52.08 51.59 51.88 3203756
20100111 51.93 51.93 51.49 51.58 3369818
20100112 51.49 52.75 51.37 52.40 5844546
20100113 52.52 53.10 52.40 52.93 4914327
20100114 53.30 54.26 53.05 54.11 7050089
20100115 53.96 54.22 53.24 53.98 5102401
20100119 52.75 54.04 52.71 53.87 6608132
20100120 53.78 54.22 52.68 53.31 5412284
20100121 53.40 53.40 52.04 52.26 4902352
20100122 52.06 52.43 51.43 51.50 4616420
20100125 51.70 52.55 51.53 51.70 3963465
20100126 51.51 52.01 51.38 51.78 3426959
20100127 51.84 52.05 50.84 51.65 5100234
20100128 50.57 51.48 49.56 51.03 7408786
20100129 51.06 51.30 50.43 50.49 3782691
20100201 50.47 50.74 49.96 50.73 4096907
20100202 50.69 51.32 50.51 51.27 3352140
20100203 51.07 51.19 50.32 50.41 4175832
20100204 50.16 50.27 49.40 49.40 6768035
20100205 49.34 49.87 49.14 49.62 5197179
20100208 49.64 49.85 49.38 49.42 3256905
20100209 49.72 50.13 49.18 49.43 3649477
20100210 49.49 49.71 49.01 49.21 3896174
20100211 49.26 49.33 48.91 49.11 5361758
20100212 49.00 49.10 48.48 49.03 4451043
20100216 49.22 49.97 49.11 49.92 3887392
20100217 50.10 50.77 50.05 50.55 5131599
20100218 50.38 50.70 50.13 50.31 3329899
20100219 50.31 50.55 49.89 50.45 4455833
20100222 50.59 50.76 50.05 50.63 4812592
20100223 50.56 50.62 49.90 49.94 4409414
20100224 50.20 50.59 49.93 50.50 3069288
20100225 50.27 50.34 49.69 50.06 5045717
20100226 50.08 50.28 49.63 49.92 4955387
20100301 50.07 50.47 49.91 50.21 5770981
20100302 50.31 51.45 50.31 51.25 4525862
20100303 51.95 52.05 51.20 51.73 4581292
20100304 51.83 52.04 51.43 51.77 4273348
20100305 51.86 52.27 51.64 52.15 4249853
20100308 52.27 52.33 51.90 52.10 2536662
20100309 52.04 52.19 51.86 51.97 2561405
20100310 52.12 52.14 51.44 51.53 3736895
20100311 51.36 51.46 50.58 51.24 4134703
20100312 51.47 51.62 50.76 50.94 4219258
20100315 50.90 51.48 50.89 51.43 3537367
20100316 51.39 51.39 50.95 51.15 2918126
20100317 51.15 51.63 51.01 51.40 2801792
20100318 51.46 52.03 51.37 51.96 2713037
20100319 52.20 52.27 51.76 52.20 4905689
20100322 52.17 53.08 51.97 52.57 4996033
20100323 52.57 52.69 51.97 52.31 4023476
20100324 52.30 52.33 51.81 51.90 2916764
20100325 52.08 52.20 51.54 51.74 3711699
20100326 51.75 51.79 51.14 51.48 3576978
20100329 51.64 51.88 51.53 51.73 2732104
20100330 51.85 51.98 51.57 51.69 2474012
20100331 51.46 51.58 51.21 51.28 3361560
20100401 51.38 51.79 51.02 51.31 3713174
20100405 51.30 51.63 51.01 51.33 3313437
20100406 51.16 51.53 51.10 51.28 2496371
20100407 51.09 51.17 50.86 51.08 4874932
20100408 51.06 51.10 50.78 50.84 2487859
20100409 50.94 51.32 50.80 51.09 4065696
20100412 51.03 51.37 50.76 51.23 4438989
20100413 51.02 52.07 50.81 52.04 7606014
20100414 52.33 52.39 51.50 52.23 7524410
20100415 51.90 52.64 51.90 52.43 5328353
20100416 52.17 52.57 51.72 52.07 4538980
20100419 51.89 52.35 51.74 52.27 3869006
20100420 52.30 52.82 52.24 52.79 4334344
20100421 52.66 52.66 51.47 51.94 7825405
20100422 43.97 45.89 42.34 45.05 56967872
20100423 45.16 45.43 43.38 43.45 29377612
20100426 43.55 43.55 41.85 41.93 23756096
20100427 42.04 42.05 41.55 41.84 16628133
20100428 41.94 42.71 41.75 42.19 15279332
20100429 42.46 43.12 42.42 42.49 8963441
20100430 42.85 43.06 41.60 41.60 9420721
20100503 41.96 42.10 41.60 41.85 7511698
20100504 39.80 40.79 39.51 39.72 19388726
20100505 39.96 40.23 39.65 40.22 15076967
20100506 40.22 41.57 39.83 40.53 21011054
20100507 40.36 40.39 39.29 39.75 16037153
20100510 41.26 41.75 40.45 40.79 6679877
20100511 40.32 40.71 39.96 40.09 8483234
20100512 40.16 40.16 39.47 39.54 11769999
20100513 39.40 39.68 38.86 38.91 8476311
20100514 38.85 38.87 38.03 38.35 7732677
20100517 38.06 38.19 37.08 37.40 12205828
20100518 37.75 38.62 37.48 38.23 14383499
20100519 38.22 38.33 37.36 37.53 12733136
20100520 37.22 37.22 36.51 36.61 13407764
20100521 36.19 36.31 35.74 35.83 18383820
20100524 35.80 37.29 35.67 36.85 12635983
20100525 36.66 36.88 35.93 36.80 10117480
20100526 37.23 37.35 36.50 36.56 7894524
20100527 37.01 37.11 36.49 37.07 5591666
20100528 37.14 37.82 37.11 37.21 6893025
20100601 36.80 37.13 36.50 36.60 7786929
20100602 36.45 36.85 36.31 36.84 5969839
20100603 36.86 37.47 36.77 37.17 5728544
20100604 37.07 37.07 36.32 36.45 6200806
20100607 37.03 37.44 36.34 36.37 6154158
20100608 36.57 36.57 35.98 36.36 7220116
20100609 36.43 36.56 35.79 35.91 7937113
20100610 36.42 36.53 36.15 36.45 5746002
20100611 36.21 36.85 36.10 36.74 4656758
20100614 36.96 37.53 36.79 36.79 5044558
20100615 36.98 37.61 36.98 37.59 7124434
20100616 37.37 37.88 37.20 37.75 7084539
20100617 37.92 37.93 37.45 37.78 5753553
20100618 37.70 37.99 37.26 37.28 8626160
20100621 37.91 38.15 37.30 37.59 4633767
20100622 37.61 37.80 36.95 36.97 5446559
20100623 37.05 37.21 36.61 36.66 5665084
20100624 36.53 36.84 36.41 36.50 6740240
20100625 36.42 37.42 36.26 37.08 8844121
20100628 37.08 37.79 36.86 37.44 4554990
20100629 37.14 37.31 36.24 36.57 6617060
20100630 36.47 36.47 35.95 36.06 5615609
20100701 35.96 36.62 35.71 36.50 6854180
20100702 36.49 37.23 36.40 36.96 4899626
20100706 37.27 37.41 36.82 37.08 4685609
20100707 37.03 38.06 36.84 37.97 4592970
20100708 38.16 38.53 37.75 38.50 6005212
20100709 38.60 39.37 38.54 38.96 5617975
20100712 38.91 39.02 38.65 38.78 4039388
20100713 39.03 39.37 38.57 38.82 6832542
20100714 38.66 38.66 38.09 38.38 6376220
20100715 38.20 38.25 37.22 37.81 11480396
20100716 37.66 38.07 37.42 37.67 8333140
20100719 37.80 37.91 37.58 37.81 3636374
20100720 37.62 37.93 37.44 37.90 5018750
20100721 37.92 37.92 36.78 37.09 5131901
20100722 38.30 39.25 37.99 38.38 8548059
20100723 39.22 39.57 38.89 39.03 7168725
20100726 39.09 40.05 39.09 39.68 5704191
20100727 40.02 40.09 39.56 39.75 3435317
20100728 39.64 39.75 38.93 39.15 3842727
20100729 39.27 39.61 38.75 38.78 4616637
20100730 38.53 39.07 38.15 38.84 3329492
20100802 39.41 40.05 39.23 39.72 3747158
20100803 39.72 40.04 39.34 39.41 2853560
20100804 39.42 39.98 39.37 39.94 3773304
20100805 39.93 40.20 39.51 39.95 4286427
20100806 39.74 40.12 39.53 40.04 2533380
20100809 40.04 40.30 39.94 40.24 3364992
20100810 40.17 41.37 40.03 41.10 7441008
20100811 40.50 40.70 39.97 40.48 6544143
20100812 40.01 40.86 40.01 40.64 5340283
20100813 40.45 40.75 40.14 40.56 3435993
20100816 40.39 40.59 39.98 40.35 2679439
20100817 40.50 40.98 40.28 40.74 2855251
20100818 40.84 40.99 40.40 40.67 2334465
20100819 40.51 40.58 39.70 39.92 3384264
20100820 39.86 39.90 39.21 39.55 4464492
20100823 39.74 40.31 39.63 39.72 3443657
20100824 39.13 39.35 38.45 39.04 5336338
20100825 38.69 39.33 38.69 39.18 6009269
20100826 39.23 39.42 38.55 38.55 4533577
20100827 38.68 38.88 38.21 38.82 3434415
20100830 38.71 38.97 38.32 38.33 2166880
20100831 38.10 38.30 37.68 37.76 3530436
20100901 38.10 38.70 38.09 38.57 3364880
20100902 38.66 39.19 38.56 39.04 2081904
20100903 39.17 39.34 38.83 39.25 2302571
20100907 39.23 39.70 39.10 39.38 3456279
20100908 38.45 38.80 38.19 38.38 4741875
20100909 38.83 38.83 38.14 38.24 5483745
20100910 38.34 38.66 38.25 38.47 2803116
20100913 38.68 38.86 38.49 38.65 2830771
20100914 38.53 39.54 38.24 39.35 4682646
20100915 39.21 40.32 39.09 40.27 3931596
20100916 40.29 40.47 39.93 40.17 4064048
20100917 40.20 40.36 39.85 40.18 5668484
20100920 40.19 40.87 40.03 40.85 3176738
20100921 41.07 42.35 41.06 42.34 9037575
20100922 42.62 43.23 42.46 42.79 6677947
20100923 42.51 42.79 42.36 42.55 4178027
20100924 43.05 44.28 41.59 42.89 12428052
20100927 43.03 43.19 42.68 42.68 4140072
20100928 42.82 42.96 42.56 42.83 3846503
20100929 42.55 42.84 42.36 42.53 2932098
20100930 42.47 42.96 42.47 42.61 3494602
20101001 42.97 43.08 42.25 42.56 3785483
20101004 42.57 42.61 42.13 42.50 3170916
20101005 42.73 43.22 42.59 43.17 3928573
20101006 43.04 43.39 42.84 43.37 3505911
20101007 43.39 43.69 43.22 43.57 4268270
20101008 43.69 44.03 43.43 43.91 3437165
20101011 43.94 44.16 43.78 44.08 2551311
20101012 43.97 44.18 43.80 44.14 3545210
20101013 44.19 44.32 43.85 44.11 4065168
20101014 44.26 44.59 43.89 44.18 4353474
20101015 44.45 44.53 43.47 43.55 9057617
20101018 43.49 43.90 43.34 43.76 6583673
20101019 43.42 43.85 43.27 43.41 5258922
20101020 43.41 44.26 43.41 44.11 4422108
20101021 44.60 46.24 44.43 45.61 9935746
20101022 45.50 46.01 44.85 45.66 4684214
20101025 45.91 46.35 44.96 45.04 5992842
20101026 45.03 45.65 44.91 45.55 3930924
20101027 45.31 45.39 44.87 45.37 2689250
20101028 45.51 45.79 45.30 45.52 4984164
20101029 45.38 45.52 45.01 45.49 4103124
20101101 45.59 45.75 45.08 45.21 2860778
20101102 45.54 45.70 45.33 45.41 2706380
20101103 45.35 45.76 44.95 45.28 2538547
20101104 45.59 46.08 45.59 45.97 3781341
20101105 45.93 46.07 45.61 46.02 2432182
20101108 45.65 46.18 45.41 45.96 3016295
20101109 45.93 46.44 45.91 46.15 2829652
20101110 46.12 46.35 45.61 46.35 2356158
20101111 46.16 46.43 45.95 46.43 2178248
20101112 46.22 46.28 45.73 45.96 2652861
20101115 45.93 46.24 45.76 45.94 2248114
20101116 45.71 45.76 44.85 44.94 3806868
20101117 44.94 45.41 44.84 45.15 2420313
20101118 45.32 45.80 45.01 45.63 2036615
20101119 45.77 45.91 45.35 45.90 2799086
20101122 45.51 45.72 44.84 45.12 3005434
20101123 44.59 44.65 44.06 44.22 3113591
20101124 44.23 44.71 44.23 44.66 2369258
20101126 44.34 44.65 44.09 44.43 1067683
20101129 44.18 44.43 43.62 44.33 2233670
20101130 43.97 44.06 43.22 43.36 7713720
20101201 43.76 44.16 43.60 44.07 5450827
20101202 44.00 44.51 43.94 44.35 4541013
20101203 44.16 44.66 44.09 44.51 2210718
20101206 44.25 44.49 44.12 44.20 1721102
20101207 44.43 44.69 44.10 44.15 2778708
20101208 44.15 44.69 44.15 44.49 2167369
20101209 44.87 44.87 44.40 44.74 2035079
20101210 44.99 45.33 44.75 45.18 3015068
20101213 45.16 45.68 45.15 45.26 3459112
20101214 45.77 46.56 45.21 46.56 6936360
20101215 46.54 46.68 46.22 46.56 3966352
20101216 46.47 47.01 46.29 46.71 3226465
20101217 46.50 46.56 45.54 46.08 6021681
20101220 46.16 46.26 45.62 45.64 4648829
20101221 45.88 45.88 45.05 45.07 3274307
20101222 44.96 45.78 44.96 45.51 2950759
20101223 45.38 46.20 45.38 45.92 2002146
20101227 45.74 46.09 45.66 45.79 1347819
20101228 45.79 46.06 45.47 45.92 1702297
20101229 45.96 46.02 45.75 45.76 1243233
20101230 45.69 45.73 45.24 45.59 1448733
20101231 45.46 45.70 45.38 45.50 1204959
20110103 45.69 45.75 45.20 45.43 4921307
20110104 45.63 45.70 44.89 45.02 4745848
20110105 44.84 45.62 44.61 45.56 3414830
20110106 45.33 45.58 45.03 45.16 3009172
20110107 45.31 45.34 44.06 44.41 4647160
20110110 44.23 44.46 44.14 44.23 3535104
20110111 44.35 44.83 43.87 44.61 3903935
20110112 44.79 46.20 44.79 45.81 5866583
20110113 45.82 45.87 45.13 45.25 3647811
20110114 45.09 45.31 44.98 45.22 3759184
20110118 45.62 45.79 45.32 45.67 2951427
20110119 45.42 45.71 45.10 45.21 3651705
20110120 45.09 45.53 45.08 45.43 3906827
20110121 45.62 45.72 44.46 44.48 10478806
20110124 44.38 44.94 44.32 44.64 7084782
20110125 44.67 45.85 44.63 45.82 5837321
20110126 45.77 45.95 45.46 45.75 7088454
20110127 44.26 45.28 43.84 44.02 12736853
20110128 43.95 44.55 43.61 43.68 7361155
20110131 43.94 43.97 43.44 43.58 4980387
20110201 43.75 44.15 43.55 43.73 6765017
20110202 43.66 43.85 43.48 43.59 3722245
20110203 43.43 43.56 43.17 43.48 5683669
20110204 43.89 44.00 43.53 43.61 5509879
20110207 43.68 44.06 43.60 43.91 7632855
20110208 43.80 44.21 43.70 44.13 10514855
20110209 44.17 44.85 44.03 44.80 5307161
20110210 44.72 44.92 44.55 44.76 3605421
20110211 44.80 46.57 44.76 46.45 8357500
20110214 46.45 46.63 46.24 46.48 5857348
20110215 46.32 46.73 46.06 46.39 4703013
20110216 46.62 47.29 46.40 47.08 5029008
20110217 46.73 47.45 46.63 47.23 6002099
20110218 47.35 47.98 47.17 47.66 5395614
20110222 46.66 47.41 46.56 47.01 3960121
20110223 46.95 47.30 46.39 46.49 3975921
20110224 46.61 46.84 46.22 46.45 2928173
20110225 46.56 47.19 46.41 47.11 2601399
20110228 47.46 47.81 47.05 47.77 3721800
20110301 47.89 48.03 46.84 46.91 4333959
20110302 46.88 47.15 46.62 46.73 3274641
20110303 47.15 48.53 47.15 48.45 8202290
20110304 48.34 48.51 48.06 48.35 5672877
20110307 48.31 48.47 47.64 47.73 4622905
20110308 47.97 48.23 47.70 47.96 2987846
20110309 47.96 48.14 47.75 47.99 2548164
20110310 47.37 47.74 47.09 47.11 3167259
20110311 47.12 47.75 46.89 47.55 4423698
20110314 48.04 48.04 47.06 47.13 3019703
20110315 46.31 46.57 45.99 46.32 4983837
20110316 46.12 46.32 45.19 45.40 4850771
20110317 46.03 46.69 45.88 46.15 3554843
20110318 46.63 47.12 46.51 46.81 4093743
20110321 47.14 47.77 47.14 47.63 3454407
20110322 47.88 48.29 47.52 47.61 2697269
20110323 47.40 47.53 46.75 47.39 3003221
20110324 47.69 48.01 47.21 48.00 4100380
20110325 47.92 48.31 47.77 47.84 2644839
20110328 47.97 48.48 47.87 48.19 3295679
20110329 48.11 48.36 47.68 48.02 2638424
20110330 48.24 48.59 47.53 47.95 4052375
20110331 47.82 48.70 47.82 48.61 4402350
20110401 48.77 48.91 48.57 48.74 3400539
20110404 48.91 49.21 48.82 49.09 2521065
20110405 48.93 49.15 48.48 48.50 2911635
20110406 48.67 49.33 48.39 48.62 5480373
20110407 48.45 49.01 48.30 48.41 4445600
20110408 48.60 48.92 48.38 48.58 3322337
20110411 48.50 49.26 48.45 49.07 3166042
20110412 48.95 49.36 48.77 49.11 2461113
20110413 49.22 49.33 48.87 48.95 2694615
20110414 48.87 49.09 47.86 48.61 6073806
20110415 49.05 49.83 49.00 49.69 7110017
20110418 49.25 49.36 48.53 48.82 3295458
20110419 48.83 48.91 48.27 48.59 3281189
20110420 49.88 49.88 48.91 49.29 3215707
20110421 50.18 51.31 49.72 51.16 6887134
20110425 50.66 51.16 50.60 50.65 3559820
20110426 50.95 51.53 50.67 51.48 4424473
20110427 51.37 51.66 51.10 51.59 3241037
20110428 51.50 52.01 51.47 51.83 2610218
20110429 51.80 51.88 51.40 51.44 3191151
20110502 51.69 52.71 51.66 52.08 5466768
20110503 51.84 52.80 51.83 52.49 5182496
20110504 52.35 52.72 52.10 52.47 4741265
20110505 52.36 52.38 51.65 51.79 3824846
20110506 52.17 52.63 51.93 52.25 5079073
20110509 52.17 53.34 52.17 53.27 5103076
20110510 53.42 53.78 52.84 53.38 4867694
20110511 53.41 53.57 52.76 53.06 2381362
20110512 52.87 53.72 52.79 53.67 2580795
20110513 53.67 53.76 53.00 53.55 3644217
20110516 53.38 54.09 53.28 53.97 4723125
20110517 53.44 54.15 53.44 53.86 4437083
20110518 53.91 54.57 53.84 54.48 3127217
20110519 54.47 54.57 54.08 54.44 2426160
20110520 54.32 54.70 53.86 54.54 3123125
20110523 53.79 54.04 53.33 53.38 4553667
20110524 53.43 53.96 53.29 53.75 3343906
20110525 53.61 53.86 53.20 53.37 3653951
20110526 53.34 53.67 53.10 53.58 3680719
20110527 53.64 53.79 53.20 53.44 2845489
20110531 53.43 53.84 53.34 53.81 4109782
20110601 53.64 53.86 53.02 53.07 5561230
20110602 53.02 53.29 52.69 53.02 2361120
20110603 52.54 52.97 52.29 52.38 3447217
20110606 52.26 52.48 52.06 52.12 2024196
20110607 52.40 53.01 52.11 52.56 3120359
20110608 52.66 53.18 52.36 52.53 3901712
20110609 52.67 53.78 52.55 53.53 3096680
20110610 53.18 53.18 52.28 52.36 2814364
20110613 52.39 53.11 52.27 52.74 2332247
20110614 53.24 53.57 53.14 53.34 4308023
20110615 53.14 53.73 52.72 52.79 4221876
20110616 52.70 53.25 52.58 52.73 4149591
20110617 53.18 53.56 52.61 53.03 4206473
20110620 52.81 54.53 52.81 54.47 4719505
20110621 54.54 54.70 54.23 54.35 3643600
20110622 54.33 54.53 54.16 54.23 2671665
20110623 53.64 53.67 52.77 53.62 6515065
20110624 53.60 53.74 52.90 53.17 4032858
20110627 53.32 53.71 53.00 53.56 2361183
20110628 53.62 53.67 53.30 53.47 3522356
20110629 53.63 54.30 53.31 54.06 3321565
20110630 54.29 54.43 54.03 54.25 3545350
20110701 54.35 54.81 54.08 54.74 4598041
20110705 54.53 54.83 54.06 54.69 3254782
20110706 54.70 55.33 54.66 55.16 4130447
20110707 55.43 55.69 54.93 55.50 5542580
20110708 54.99 55.49 54.79 55.37 7790660
20110711 54.74 55.47 54.26 54.43 3909303
20110712 54.38 55.29 54.36 54.73 3608833
20110713 54.95 55.94 54.85 55.06 3445670
20110714 55.24 55.63 54.98 55.43 3381637
20110715 55.63 55.97 54.85 55.26 3972566
20110718 55.18 55.58 54.46 54.82 2632827
20110719 54.87 55.91 54.83 55.82 4401982
20110720 55.58 55.74 55.14 55.29 3452932
20110721 55.76 56.81 55.46 56.73 6793751
20110722 56.56 56.56 55.73 56.16 3760553
20110725 55.60 56.52 55.53 55.76 3585288
20110726 55.88 55.88 54.88 55.13 3508053
20110727 54.83 54.89 53.79 53.83 3997981
20110728 53.90 54.17 53.24 53.35 4359183
20110729 53.05 53.16 52.41 52.87 5558093
20110801 53.13 53.30 51.49 52.00 5200852
20110802 51.68 51.79 50.79 50.83 5539940
20110803 50.77 50.78 49.55 50.59 6329568
20110804 49.96 50.11 48.58 48.59 7573257
20110805 49.15 49.38 47.37 48.71 7158804
20110808 47.76 48.20 45.63 45.73 8716056
20110809 46.11 47.56 45.01 47.55 9820127
20110810 46.83 47.32 45.80 45.89 8407994
20110811 46.02 48.27 45.94 47.82 6440250
20110812 48.04 48.65 47.64 48.44 3588919
20110815 49.02 49.28 48.40 49.23 3796751
20110816 48.75 49.04 48.17 48.80 3271285
20110817 49.06 49.32 48.31 48.86 3747571
20110818 47.92 48.49 46.81 47.25 7964385
20110819 46.85 47.94 46.74 46.94 5327927
20110822 47.82 47.86 46.93 47.12 3264904
20110823 47.27 48.99 47.19 48.93 3784538
20110824 48.77 49.45 48.42 49.30 2887638
20110825 49.27 49.50 47.71 48.03 7153523
20110826 47.84 49.08 47.19 48.84 7022157
20110829 49.35 50.28 49.31 50.24 8915966
20110830 50.06 50.69 49.76 50.38 2767824
20110831 50.74 51.46 50.44 50.88 4004472
20110901 50.92 51.25 50.19 50.33 3732718
20110902 49.33 49.94 49.08 49.19 3291309
20110906 47.50 49.22 47.49 49.14 4077747
20110907 49.92 50.80 49.68 50.79 3321337
20110908 50.63 51.49 50.03 50.13 4285840
20110909 49.62 49.68 48.15 48.60 4919871
20110912 48.34 48.74 47.76 48.72 3649730
20110913 48.85 49.50 48.43 49.34 4338457
20110914 49.56 50.86 49.23 50.37 4925450
20110915 50.72 51.27 50.15 51.25 3786578
20110916 51.48 51.84 51.17 51.80 4771756
20110919 51.05 51.14 50.30 50.92 2865066
20110920 51.09 52.34 51.00 51.59 3749932
20110921 51.68 51.72 49.88 49.88 3796533
20110922 48.61 48.76 47.53 48.37 5034404
20110923 48.34 49.39 48.10 48.88 3805175
20110926 49.30 49.72 48.61 49.67 2361538
20110927 51.02 52.34 50.85 51.07 5022371
20110928 51.90 51.91 50.51 50.88 4392387
20110929 51.73 52.31 50.64 51.38 3809550
20110930 50.89 52.10 50.74 51.32 5186349
20111003 50.51 51.59 48.97 49.07 6391949
20111004 48.34 49.41 47.95 49.36 5031998
20111005 49.43 50.03 49.22 49.78 4937921
20111006 49.88 50.50 49.38 50.49 2939780
20111007 50.61 51.31 50.31 50.87 3920911
20111010 51.56 52.37 51.56 52.15 2698463
20111011 52.11 52.16 51.02 51.29 2353662
20111012 51.53 51.63 48.51 49.73 14201609
20111013 50.37 50.95 49.55 50.64 4304436
20111014 51.27 51.31 50.71 51.12 2709293
20111017 50.81 51.01 49.89 50.02 3217197
20111018 49.84 51.54 49.54 50.94 3371220
20111019 50.85 51.33 50.12 50.29 3358749
20111020 49.58 49.84 48.27 49.24 7154297
20111021 49.64 50.44 49.42 50.10 4439206
20111024 50.22 50.68 49.87 50.62 3612537
20111025 50.40 50.55 49.40 49.51 2382870
20111026 49.94 50.56 49.56 50.28 5368266
20111027 51.33 51.48 50.26 50.84 5729039
20111028 50.84 50.96 50.32 50.43 5324182
20111031 50.00 50.64 49.91 50.26 4955971
20111101 49.12 49.69 48.73 48.93 4933436
20111102 49.65 50.18 49.06 49.89 5034623
20111103 50.42 50.46 49.69 50.28 4503638
20111104 49.95 50.07 48.27 49.08 5283707
20111107 48.92 49.86 48.82 49.80 2992945
20111108 50.02 50.10 49.46 49.83 5595800
20111109 49.12 49.40 48.47 48.55 3801236
20111110 48.77 49.32 48.74 49.06 3205929
20111111 49.50 50.21 49.37 49.97 2525625
20111114 49.67 49.90 49.23 49.34 1824646
20111115 49.35 50.08 49.30 49.89 3496363
20111116 49.56 50.19 49.09 49.30 3724444
20111117 48.90 49.22 46.74 46.95 8123941
20111118 46.83 47.04 45.95 46.09 9242685
20111121 45.45 45.97 44.88 44.88 6642237
20111122 44.97 45.14 44.45 44.51 4865504
20111123 44.16 44.17 43.72 43.72 4666303
20111125 43.60 44.13 43.60 43.62 1234590
20111128 44.20 45.15 44.20 44.82 3574797
20111129 44.92 45.47 44.83 45.18 5123886
20111130 46.69 47.28 46.20 47.22 5604989
20111201 47.10 47.92 47.06 47.65 4435049
20111202 47.98 48.25 46.84 47.04 3779577
20111205 47.70 48.15 46.81 47.18 3466281
20111206 47.31 47.54 46.95 47.25 3079254
20111207 47.08 47.08 46.43 46.69 5011775
20111208 46.47 46.61 45.44 45.53 4709856
20111209 45.81 46.53 45.76 46.35 3196998
20111212 46.27 46.30 45.54 45.78 3678026
20111213 45.82 46.06 45.26 45.36 5606811
20111214 45.26 45.34 44.48 44.54 5027317
20111215 44.61 45.14 44.42 44.50 4022332
20111216 44.78 44.90 44.13 44.24 5472262
20111219 44.63 44.70 43.75 43.84 3035496
20111220 43.99 45.12 43.89 45.06 2822262
20111221 45.09 45.59 45.00 45.52 3622055
20111222 45.55 45.91 45.43 45.78 2614135
20111223 45.99 46.05 45.71 46.05 2188644
20111227 45.86 45.89 45.47 45.56 2484477
20111228 45.63 45.64 45.09 45.43 2859757
20111229 45.52 45.88 45.34 45.81 2023229
20111230 45.71 45.89 45.48 45.53 1611324
20120103 46.13 46.71 46.13 46.50 3656181
20120104 46.29 46.48 45.65 45.69 2876929
20120105 45.90 46.05 45.67 45.69 3366977
20120106 45.78 46.36 45.55 46.13 3588146
20120109 46.10 46.36 45.66 45.77 3788991
20120110 46.03 46.28 45.95 46.17 2896492
20120111 45.96 46.86 45.90 46.80 4179486
20120112 46.92 47.83 46.90 47.65 4012115
20120113 47.28 47.43 47.17 47.20 3711065
20120117 47.72 48.08 47.61 47.79 3677265
20120118 47.80 47.87 47.31 47.62 5951007
20120119 47.64 49.06 47.62 48.42 5723318
20120120 48.52 48.56 48.08 48.47 3683243
20120123 48.42 48.72 48.35 48.56 3672483
20120124 49.27 49.71 48.77 49.33 5407922
20120125 49.11 50.06 49.09 50.03 4905484
20120126 50.51 52.15 50.10 51.20 6606905
20120127 51.09 51.45 50.80 51.41 4890377
20120130 50.94 51.13 50.45 50.88 4044829
20120131 51.01 51.31 50.82 51.05 5176103
20120201 51.26 51.99 51.16 51.85 5428463
20120202 51.91 52.16 51.76 52.02 4231002
20120203 52.28 52.52 52.13 52.48 4128731
20120206 52.55 52.56 52.14 52.55 2785310
20120207 52.31 52.58 52.04 52.46 3413928
20120208 52.35 52.53 52.08 52.51 2126478
20120209 52.47 52.48 51.83 52.26 2627612
20120210 52.00 52.30 51.72 52.30 2834325
20120213 52.49 52.49 52.26 52.48 2173972
20120214 52.22 52.44 51.89 52.44 2688365
20120215 52.44 52.44 52.04 52.30 2724774
20120216 52.37 52.51 52.17 52.24 3294704
20120217 52.39 52.53 52.12 52.42 3229712
20120221 52.42 52.42 51.98 52.12 2011274
20120222 51.88 52.26 51.85 52.12 2448721
20120223 51.98 52.22 51.89 52.07 1998015
20120224 52.23 53.12 52.22 53.04 3067884
20120227 52.75 53.54 52.69 53.32 2704124
20120228 53.44 53.73 53.35 53.57 2333517
20120229 53.62 53.73 53.27 53.49 3222321
20120301 53.38 53.72 53.08 53.64 3412733
20120302 53.67 53.67 53.06 53.35 2350907
20120305 53.28 53.50 52.94 53.22 2550230
20120306 52.89 53.12 52.74 52.89 2320258
20120307 53.01 53.29 52.86 53.18 2889875
20120308 53.61 54.66 53.54 54.60 4653125
20120309 54.58 54.72 54.38 54.50 3129744
20120312 54.39 54.72 54.26 54.29 2038774
20120313 54.60 55.32 54.55 55.29 2992738
20120314 55.18 55.40 54.97 55.15 2114517
20120315 55.11 55.41 54.98 55.33 2290636
20120316 55.36 55.46 55.13 55.35 3022775
20120319 55.32 55.48 55.08 55.11 2749196
20120320 54.84 55.17 54.84 55.09 2365406
20120321 55.10 55.23 54.93 54.98 2085992
20120322 54.73 54.94 54.62 54.83 2365406
20120323 54.98 55.13 54.78 54.89 1767247
20120326 55.23 55.52 55.23 55.48 2507814
20120327 55.52 56.03 55.26 55.77 3456051
20120328 55.81 55.97 54.98 55.15 3288900
20120329 54.84 55.21 54.66 55.09 2109114
20120330 55.45 55.90 55.19 55.33 3200732
20120402 55.19 55.81 55.13 55.76 2387232
20120403 55.70 55.96 55.51 55.78 2300253
20120404 55.44 55.52 54.98 55.31 2468701
20120405 55.16 55.18 54.68 55.13 2233586
20120409 54.63 54.67 54.10 54.11 1980752
20120410 53.94 54.14 53.36 53.37 2687392
20120411 53.92 54.02 53.62 53.80 2050876
20120412 53.89 54.43 53.66 54.34 2049471
20120413 54.24 54.41 53.69 53.71 2107817
20120416 51.45 52.06 49.93 50.07 14058887
20120417 50.92 51.18 50.48 50.57 7298810
20120418 50.44 50.70 50.33 50.34 3755995
20120419 50.95 51.20 49.78 50.14 4530922
20120420 50.32 50.63 49.89 50.13 4341080
20120423 49.68 50.10 49.65 50.09 2970588
20120424 50.25 50.75 50.00 50.68 3394571
20120425 51.17 51.17 50.68 50.86 2947897
20120426 50.88 51.04 50.54 50.62 2942819
20120427 50.92 51.39 50.64 50.99 3071721
20120430 50.95 51.33 50.95 51.28 2750708
20120501 51.13 51.77 51.04 51.53 2521537
20120502 51.39 51.52 51.03 51.33 2804301
20120503 51.51 51.91 51.19 51.27 2888146
20120504 51.24 51.25 50.56 50.58 2503168
20120507 50.48 50.89 50.48 50.70 2935688
20120508 50.37 50.80 50.31 50.74 3030339
20120509 50.25 50.48 49.88 50.22 2690309
20120510 50.47 50.88 50.26 50.37 1947689
20120511 50.25 50.57 50.03 50.05 2755030
20120514 49.63 49.70 49.11 49.48 2950599
20120515 49.47 49.63 49.17 49.26 2191771
20120516 49.40 49.46 48.87 48.89 2519268
20120517 48.89 49.07 48.31 48.32 3090954
20120518 48.33 48.49 47.51 47.67 3410455
20120521 47.72 48.31 47.72 48.25 2404736
20120522 48.55 48.55 47.89 48.09 2197930
20120523 47.89 48.13 47.52 48.06 2949626
20120524 48.19 48.41 48.01 48.36 1668707
20120525 48.35 48.69 48.02 48.12 2013923
20120529 48.41 48.54 47.65 47.73 3012835
20120530 47.60 47.77 47.37 47.53 3737951
20120531 47.54 47.62 46.79 46.85 4300129
20120601 46.51 46.73 46.29 46.43 3842218
20120604 46.54 46.66 46.18 46.33 3039307
20120605 46.18 46.57 46.03 46.49 3363670
20120606 46.98 46.98 46.60 46.92 2689754
20120607 47.39 47.54 46.94 47.03 3748439
20120608 46.91 47.22 46.82 47.16 3529168
20120611 47.39 47.52 46.66 46.67 2206991
20120612 46.72 46.95 46.15 46.95 2981901
20120613 46.88 47.23 46.29 46.40 2700486
20120614 46.40 46.77 45.64 45.68 5614341
20120615 45.97 46.12 45.74 45.93 7106633
20120618 45.88 46.58 45.79 46.51 2947127
20120619 47.42 48.23 47.15 48.02 4255029
20120620 48.02 48.38 47.53 48.20 4279607
20120621 48.35 49.02 47.88 47.97 6983206
20120622 48.14 48.45 47.63 48.33 4914346
20120625 48.18 48.18 47.59 47.88 3235410
20120626 47.88 48.05 47.61 47.74 2804380
20120627 47.62 48.62 47.62 48.53 2880691
20120628 48.36 48.51 47.61 48.06 2204308
20120629 48.68 49.53 48.53 49.52 3861885
20120702 49.80 50.20 49.60 50.18 3396081
20120703 50.17 50.55 49.97 50.52 2490016
20120705 50.45 50.61 50.12 50.32 2164167
20120706 50.00 50.12 49.85 49.92 2104171
20120709 50.01 50.41 49.83 50.41 3624046
20120710 50.69 50.69 49.98 50.13 3155451
20120711 50.00 50.38 49.92 50.28 2948307
20120712 49.96 50.32 49.86 50.18 5510877
20120713 50.19 50.86 50.12 50.81 2331921
20120716 50.68 51.06 50.65 51.01 2497529
20120717 51.24 52.03 50.86 51.88 5945771
20120718 51.95 52.36 51.65 52.33 3301417
20120719 53.11 53.33 52.47 52.59 3881312
20120720 52.54 52.60 51.99 52.37 3587340
20120723 51.86 51.88 51.38 51.67 2157942
20120724 51.72 51.97 50.82 51.21 2334497
20120725 52.33 53.34 52.18 52.95 5721670
20120726 53.53 53.85 53.06 53.80 4070102
20120727 53.99 55.87 53.86 55.62 5526225
20120730 55.49 55.55 54.70 54.94 3392217
20120731 54.94 55.44 54.49 54.51 3313331
20120801 54.87 55.22 54.59 54.63 3456292
20120802 54.29 54.36 53.48 53.99 2529727
20120803 54.68 55.00 54.61 54.91 2269563
20120806 54.98 55.27 54.65 54.65 2733543
20120807 54.51 55.20 54.49 55.07 2190677
20120808 54.99 55.05 54.45 54.74 2662063
20120809 54.53 54.97 54.53 54.77 1519017
20120810 54.61 54.83 54.42 54.82 1337847
20120813 54.53 55.06 54.40 54.73 1771668
20120814 54.98 55.11 54.64 55.06 2095692
20120815 55.05 55.66 54.94 55.38 3424845
20120816 55.53 55.56 54.82 54.90 2126280
20120817 54.92 55.09 54.60 54.88 2149570
20120820 54.87 54.95 54.63 54.79 1204867
20120821 54.78 55.17 54.65 54.78 1531467
20120822 54.78 54.84 54.04 54.34 1886294
20120823 54.35 54.50 54.06 54.29 1572359
20120824 54.13 54.86 53.91 54.74 1537907
20120827 54.51 55.26 54.51 54.84 1554006
20120828 54.63 54.93 54.36 54.63 2235218
20120829 54.63 54.79 54.50 54.61 1791631
20120830 54.38 54.66 54.05 54.46 1657041
20120831 54.84 54.97 54.51 54.67 1851520
20120904 54.60 55.08 54.22 54.88 1977631
20120905 54.93 54.96 54.41 54.53 2420613
20120906 54.91 55.44 54.79 55.43 2244129
20120907 55.48 55.65 55.35 55.56 1760795
20120910 55.39 55.92 55.17 55.70 2161479
20120911 55.70 56.09 55.63 56.05 2602316
20120912 56.24 56.77 56.09 56.62 3531814
20120913 56.34 57.36 56.34 57.06 4591145
20120914 57.01 57.47 56.50 56.78 4364176
20120917 56.66 57.38 56.64 57.27 2491335
20120918 57.25 57.40 57.08 57.23 1978391
20120919 57.42 57.46 57.08 57.08 2994054
20120920 57.02 57.39 56.89 57.27 3017273
20120921 57.37 57.41 57.08 57.28 2988089
20120924 56.43 57.61 56.36 57.41 2980421
20120925 57.63 57.90 57.04 57.11 3006941
20120926 56.61 56.88 55.97 56.17 4771038
20120927 56.43 56.80 56.15 56.55 2390152
20120928 56.64 56.70 56.02 56.59 2711487
20121001 56.73 57.12 56.32 56.42 2689014
20121002 56.57 56.86 56.17 56.77 2464495
20121003 56.95 57.69 56.76 57.43 3277046
20121004 57.68 58.10 57.35 57.98 2346377
20121005 58.09 58.19 57.78 58.15 1911184
20121008 58.07 58.16 57.85 58.04 1509116
20121009 57.86 57.86 56.56 56.78 3695943
20121010 56.78 57.62 56.62 57.13 3962746
20121011 57.40 57.59 57.04 57.23 2292058
20121012 57.39 57.44 56.79 56.98 2903202
20121015 57.10 57.26 56.91 57.21 1961030
20121016 57.47 57.85 57.37 57.77 2519879
20121017 57.84 58.21 57.42 58.14 3401554
20121018 57.68 59.20 57.68 58.91 4447040
20121019 58.91 59.02 58.00 58.14 3052633
20121022 57.87 58.38 57.73 58.19 2353833
20121023 57.72 57.78 57.09 57.21 2161692
20121024 57.47 57.94 57.37 57.49 2429773
20121025 57.97 58.11 57.26 57.67 1911823
20121026 57.55 57.83 57.10 57.42 1867196
20121031 58.00 59.11 57.51 58.80 5221142
20121101 58.79 60.07 58.63 59.72 4775618
20121102 60.09 60.94 59.85 60.79 6576246
20121105 60.30 61.30 60.28 61.25 4925794
20121106 61.21 62.63 61.06 62.04 5003652
20121107 61.74 61.96 60.63 61.54 4900339
20121108 61.49 61.84 60.63 60.64 5183438
20121109 60.33 60.75 60.23 60.34 4786907
20121112 60.59 61.49 60.34 61.08 3956782
20121113 60.83 62.31 60.50 61.92 5252349
20121114 62.23 62.79 60.94 61.07 3884782
20121115 61.02 61.97 60.87 61.87 4489217
20121116 61.84 62.25 61.40 61.99 5073095
20121119 62.41 62.54 61.78 62.43 4023243
20121120 62.31 62.60 61.65 62.25 2852078
20121121 62.30 62.34 61.85 62.08 1817883
20121123 62.24 64.70 62.03 64.61 3757292
20121126 63.99 64.00 62.27 62.76 5678062
20121127 62.43 62.66 61.71 61.79 3208774
20121128 61.66 61.98 61.22 61.96 3984581
20121129 62.21 62.31 61.58 61.93 2520944
20121130 62.11 62.38 61.70 62.22 3386537
20121203 62.53 62.56 61.69 61.78 2051988
20121204 61.59 61.86 60.88 61.23 3531707
20121205 61.58 61.58 60.71 60.95 3584343
20121206 60.98 61.07 60.37 60.91 3958146
20121207 61.11 61.69 60.88 61.52 2821505
20121210 61.51 62.15 61.27 61.92 2973396
20121211 61.89 62.43 61.66 62.10 2310091
20121212 62.21 62.92 62.10 62.23 2689606
20121213 62.21 62.34 61.75 62.08 1819196
20121214 61.73 62.62 61.73 62.35 2522061
20121217 62.38 62.73 62.35 62.71 2176816
20121218 62.81 63.44 62.58 63.30 2926961
20121219 63.35 63.66 62.76 62.78 2401902
20121220 62.90 64.10 62.90 64.10 3167596
20121221 63.82 64.01 62.97 63.58 4607383
20121224 63.34 63.45 63.06 63.31 923084
20121226 63.37 63.38 62.28 62.58 1675133
20121227 62.73 63.13 62.13 62.90 1884987
20121228 62.59 62.84 62.00 62.01 1618227
20121231 62.03 63.03 61.80 63.02 2221241
20130102 63.68 63.97 63.40 63.96 2819813
20130103 63.89 64.13 63.77 64.08 2674797
20130104 64.17 64.73 63.85 64.69 2600227
20130107 64.34 64.97 64.06 64.76 2716789
20130108 64.84 65.20 64.29 64.69 2476261
20130109 64.43 64.97 64.29 64.66 3699530
20130110 64.94 65.05 64.52 64.69 2959116
20130111 64.93 65.23 64.64 65.19 2609747
20130114 65.19 65.19 64.21 64.32 3210116
20130115 64.17 64.63 63.38 63.38 4539159
20130116 63.33 63.36 62.83 62.89 4692319
20130117 63.13 63.74 62.94 63.52 5544641
20130118 63.63 63.82 63.22 63.39 2732338
20130122 63.39 63.61 62.82 63.30 3242272
20130123 63.13 63.39 62.79 62.96 3165903
20130124 62.67 64.27 62.29 64.08 4270072
20130125 64.21 64.74 63.90 64.29 3084140
20130128 64.32 64.50 63.65 63.75 2234674
20130129 63.78 64.27 63.51 63.67 4507321
20130130 63.79 64.36 63.61 64.19 2373237
20130131 64.25 64.43 63.71 64.14 2493502
20130201 64.27 65.09 64.19 65.02 2886238
20130204 64.69 65.17 64.50 64.58 2542792
20130205 64.97 65.43 64.79 65.19 2244405
20130206 64.93 65.56 64.81 65.49 2317706
20130207 65.32 65.35 64.63 64.79 2816322
20130208 64.86 65.47 64.71 65.23 2109544
20130211 65.12 65.28 64.77 64.98 1946124
20130212 65.04 65.52 64.89 64.93 3034427
20130213 65.08 65.26 64.28 64.43 2770099
20130214 64.58 65.27 64.19 64.45 3265224
20130215 64.57 64.69 64.31 64.45 2406768
20130219 64.48 64.65 64.30 64.59 2156719
20130220 64.48 64.52 63.84 63.85 2361285
20130221 63.69 63.93 62.78 62.79 3406855
20130222 63.09 63.71 62.85 63.34 3418702
20130225 63.65 64.20 63.43 63.44 4301592
20130226 63.75 64.00 63.07 63.13 4513985
20130227 63.13 63.74 63.06 63.64 5240648
20130228 63.73 64.28 63.64 63.91 3808159
20130301 63.73 65.22 63.54 65.14 3635854
20130304 64.71 65.40 64.55 65.40 3915836
20130305 65.21 66.57 64.94 66.41 4054823
20130306 66.07 67.11 66.00 66.58 3089710
20130307 66.49 66.69 65.83 65.93 2752457
20130308 66.22 66.71 65.96 66.50 2273957
20130311 66.28 66.70 66.21 66.58 1598086
20130312 66.55 66.60 65.78 65.92 3799736
20130313 65.89 66.39 65.79 66.25 2775684
20130314 66.40 66.93 66.34 66.66 3381035
20130315 66.46 66.56 65.60 66.04 3656281
20130318 65.62 65.91 65.33 65.56 1901077
20130319 65.77 66.04 65.25 66.01 2477001
20130320 66.27 66.64 66.04 66.53 2726604
20130321 66.20 66.82 66.10 66.66 2170122
20130322 66.82 67.51 66.50 67.50 2885719
20130325 67.46 67.88 67.03 67.37 3006369
20130326 67.61 68.07 67.41 68.00 2836324
20130327 67.56 68.51 67.52 68.39 2537011
20130328 68.54 69.21 68.34 69.12 2572323
20130401 68.96 69.32 68.62 68.79 2169702
20130402 69.09 69.10 68.52 68.71 3180407
20130403 68.71 68.82 67.76 67.90 3674147
20130404 68.08 68.74 67.53 67.67 4511445
20130405 66.95 67.31 66.87 67.08 2408059
20130408 67.02 67.25 66.52 66.71 3319344
20130409 66.88 67.58 66.63 67.11 2911047
20130410 67.40 68.19 67.35 67.97 2969585
20130411 67.99 68.58 67.87 68.39 3378092
20130412 68.15 68.43 67.64 68.30 2511158
20130415 68.19 68.41 66.99 67.01 3672886
20130416 67.27 67.51 66.64 67.46 2768117
20130417 67.07 67.27 66.50 66.82 3435264
20130418 67.12 67.71 65.38 65.56 4495786
20130419 65.90 66.16 65.53 65.74 3271630
20130422 65.80 65.99 65.62 65.78 3038423
20130423 66.08 66.77 65.89 66.46 4622321
20130424 66.51 66.76 66.05 66.16 3838937
20130425 66.37 66.39 65.55 65.74 4499359
20130426 65.72 66.20 65.40 66.12 2543422
20130429 66.45 67.29 66.16 67.14 2234230
20130430 67.07 67.07 65.78 66.48 2977257
20130501 66.18 66.54 65.49 65.57 2248418
20130502 65.74 67.36 65.67 67.27 3398796
20130503 67.70 67.97 66.78 66.84 3678771
20130506 66.81 67.20 66.62 66.90 2711470
20130507 64.38 65.55 64.24 65.25 21563438
20130508 65.44 67.85 65.41 67.81 8284487
20130509 67.64 67.99 67.36 67.55 3366742
20130510 67.61 67.64 66.98 67.33 4526263
20130513 67.04 67.38 66.99 67.04 3391755
20130514 67.18 67.61 66.97 67.07 4691053
20130515 67.17 67.45 66.77 67.13 4146657
20130516 67.13 68.50 66.95 68.37 6176056
20130517 68.64 69.84 68.46 69.40 7864734
20130520 69.47 70.36 69.28 69.40 4452591
20130521 69.55 70.10 69.10 69.50 3755386
20130522 69.64 70.27 68.42 68.79 3594379
20130523 68.37 68.78 67.99 68.65 3426226
20130524 68.58 68.60 67.87 68.04 2447890
20130528 68.59 69.28 68.37 68.80 2828126
20130529 68.43 68.54 67.41 67.88 2487196
20130530 67.94 68.81 67.83 68.51 2093612
20130531 68.31 68.48 66.92 66.92 3502000
20130603 67.01 67.05 66.25 67.02 3420761
20130604 66.86 67.14 65.87 66.40 3005423
20130605 66.31 66.96 65.94 65.96 3599090
20130606 66.05 66.62 65.64 66.62 3044116
20130607 66.87 67.51 66.61 67.05 2841662
20130610 67.15 67.47 66.57 67.31 2607483
20130611 66.66 67.23 65.81 66.86 2390940
20130612 67.31 67.42 66.72 66.84 2435814
20130613 66.74 67.96 65.95 67.80 3102973
20130614 67.72 68.34 67.51 67.65 2246196
20130617 68.04 68.16 67.28 67.78 2325821
20130618 67.78 68.11 67.58 67.92 1934480
20130619 67.74 68.07 66.75 66.75 2199966
20130620 66.35 66.41 65.07 65.26 3274433
20130621 65.91 67.25 65.88 67.04 5074187
20130624 66.69 67.08 65.74 66.57 3019383
20130625 67.15 67.23 66.07 66.60 2125246
20130626 67.10 67.32 66.69 66.83 3940757
20130627 67.27 67.46 66.73 66.79 2912103
20130628 66.74 67.08 66.34 66.38 4093328
20130701 66.73 67.56 66.50 67.13 2142569
20130702 67.18 67.50 66.58 66.76 2225742
20130703 66.93 66.93 66.16 66.50 1051926
20130705 66.86 67.07 66.22 66.96 1757385
20130708 67.35 68.27 67.34 68.10 2841348
20130709 68.29 68.66 67.96 68.47 1998764
20130710 68.54 68.75 68.16 68.34 2414838
20130711 68.91 69.72 68.78 69.59 2898537
20130712 69.57 69.75 69.26 69.47 2123472
20130715 69.61 69.87 69.38 69.65 2088929
20130716 69.68 70.13 69.51 69.79 2311837
20130717 69.92 70.27 69.60 70.01 2476096
20130718 70.58 71.04 69.71 70.05 3158179
20130719 70.17 70.96 69.52 70.95 2741165
20130722 71.00 71.35 70.60 71.32 2693682
20130723 71.35 71.48 70.93 71.19 2775081
20130724 71.39 71.44 70.31 70.55 2298062
20130725 70.33 70.51 69.60 69.77 2877456
20130726 69.79 70.35 69.39 69.97 2965117
20130729 69.96 70.05 69.56 69.79 1916843
20130730 69.91 70.70 69.88 70.47 2706518
20130731 70.49 70.88 69.87 69.99 3740599
20130801 70.43 70.59 69.02 69.19 4196538
20130802 67.35 68.48 66.42 67.50 9972009
20130805 67.36 68.56 67.31 68.14 4121088
20130806 68.14 69.13 67.93 69.01 4699438
20130807 69.35 69.55 68.51 68.65 3506212
20130808 68.80 70.18 68.80 70.11 3628519
20130809 70.01 70.91 70.01 70.71 3527292
20130812 70.59 70.69 70.21 70.59 2468687
20130813 70.55 71.02 70.27 70.75 2108861
20130814 70.68 70.86 70.09 70.40 2562713
20130815 70.11 70.38 68.75 69.31 4104808
20130816 68.99 69.08 68.07 68.15 3395071
20130819 68.07 68.68 67.99 68.40 2134429
20130820 68.43 68.77 68.17 68.37 1841079
20130821 68.35 68.50 67.82 68.06 2099156
20130822 68.19 68.49 67.52 68.44 1148144
20130823 68.52 69.08 68.46 68.94 1979040
20130826 68.94 69.20 68.65 68.74 2074736
20130827 68.24 68.33 67.38 67.65 2282095
20130828 67.69 68.03 67.38 67.77 2622406
20130829 67.55 67.72 67.08 67.23 2117210
20130830 67.40 67.45 66.48 66.66 2496968
20130903 67.33 67.60 66.19 66.64 2764124
20130904 66.97 67.64 66.82 67.26 3045566
20130905 67.29 67.52 67.11 67.34 2270263
20130906 67.57 68.02 67.10 67.56 2306324
20130909 67.76 68.25 67.55 68.23 1826034
20130910 69.09 69.30 68.39 68.93 2147056
20130911 69.39 69.76 69.07 69.71 2599265
20130912 69.67 69.77 68.95 69.13 2517403
20130913 69.19 69.43 68.84 69.27 1486153
20130916 70.26 70.30 69.34 69.41 2631284
20130917 69.33 69.56 68.98 69.08 2074106
20130918 69.01 69.43 68.57 69.19 2656464
20130919 69.33 69.84 68.61 69.68 2288087
20130920 69.68 70.08 69.01 69.08 3479848
20130923 69.14 69.48 68.88 69.33 2000742
20130924 69.29 69.48 68.63 68.77 2701125
20130925 67.05 67.35 63.99 64.37 13727482
20130926 64.47 64.72 63.78 64.03 5800990
20130927 64.01 64.32 63.70 64.06 3642846
20130930 63.90 63.98 63.22 63.39 3843873
20131001 63.39 63.69 63.09 63.29 3161934
20131002 62.62 62.67 60.60 61.66 8890492
20131003 61.74 62.86 61.70 62.21 6286461
20131004 62.43 62.76 62.23 62.74 4014021
20131007 62.96 62.96 62.17 62.57 2893034
20131008 62.42 62.80 62.07 62.16 3828434
20131009 62.44 63.04 62.30 62.73 3732065
20131010 63.16 63.65 63.12 63.65 3139759
20131011 63.27 63.70 62.84 63.69 3168462
20131014 63.48 64.21 63.35 64.16 2663718
20131015 64.25 64.38 63.93 63.96 3728438
20131016 64.04 65.20 63.81 65.20 3987494
20131017 64.15 65.02 63.47 64.89 3945009
20131018 63.84 64.42 63.08 63.69 6011965
20131021 63.71 63.77 62.77 62.97 4732125
20131022 63.28 63.56 62.93 63.02 4978746
20131023 62.80 63.28 62.67 62.98 4613995
20131024 63.46 63.59 62.72 63.15 4021068
20131025 63.33 63.43 62.81 63.20 3077897
20131028 65.25 65.38 64.03 64.42 5260910
20131029 64.50 64.54 63.99 64.29 2516885
20131030 64.29 64.36 63.47 63.68 2811276
20131031 63.69 64.13 63.40 63.57 3191778
20131101 63.71 63.94 63.20 63.45 3794135
20131104 63.64 63.79 63.23 63.73 2391398
20131105 63.72 63.76 62.84 62.85 2483208
20131106 62.98 63.41 62.84 63.09 3245350
20131107 63.52 63.81 62.94 62.94 3100279
20131108 62.80 62.96 62.52 62.85 5075219
20131111 62.92 63.04 62.70 62.94 2866196
20131112 62.94 63.69 62.74 63.60 3886980
20131113 63.47 64.17 63.45 64.05 3963557
20131114 64.36 65.28 64.19 65.24 4598141
20131115 65.52 66.43 65.24 66.26 6404072
20131118 66.85 66.85 66.18 66.41 4519699
20131119 66.21 66.80 66.07 66.70 4949628
20131120 66.63 66.89 66.54 66.63 2963912
20131121 66.69 66.83 65.82 66.02 3451559
20131122 66.16 66.28 65.29 65.41 3723879
20131125 65.40 65.71 65.24 65.32 3711237
20131126 65.47 65.84 64.85 65.47 3693414
20131127 64.91 66.10 64.91 65.84 2460618
20131129 66.00 66.10 65.71 66.06 1495790
20131202 66.60 66.94 65.78 65.79 3491868
20131203 65.78 65.80 64.70 65.00 3953713
20131204 64.86 65.24 64.31 64.91 6153389
20131205 64.70 65.24 64.45 64.84 4791615
20131206 65.35 65.82 65.27 65.51 3559353
20131209 65.53 66.23 65.52 65.90 3726309
20131210 65.80 65.93 65.34 65.38 2698344
20131211 65.63 65.63 64.97 65.10 3410091
20131212 64.98 65.11 64.40 64.69 3343535
20131213 64.80 65.01 64.27 64.42 2362170
20131216 64.67 64.94 64.18 64.30 2951606
20131217 64.25 64.31 63.70 63.72 3395587
20131218 64.04 65.48 63.98 65.36 4907754
20131219 65.35 65.54 64.63 65.19 3530550
20131220 66.03 66.82 65.67 66.48 6642940
20131223 66.64 67.14 66.10 66.98 3660370
20131224 66.84 67.37 66.71 67.13 1196155
20131226 67.29 67.56 66.74 67.39 1718624
20131227 67.39 67.55 67.11 67.53 1332456
20131230 67.48 67.55 67.10 67.32 2341905
20131231 67.41 67.86 67.33 67.61 1709160
20140102 67.60 67.74 67.11 67.26 2129378
20140103 67.46 67.73 67.13 67.37 1836512
20140106 67.88 67.99 67.11 67.48 3251468
20140107 67.28 68.03 67.00 67.84 3642677
20140108 67.83 68.10 67.59 68.07 3306605
20140109 68.22 68.33 67.52 68.25 4037383
20140110 68.24 68.25 67.78 68.06 3193039
20140113 67.85 68.68 67.85 68.15 4137577
20140114 68.18 68.37 67.45 67.72 4126982
20140115 67.83 67.96 67.04 67.88 2881861
20140116 67.44 68.50 67.44 68.11 2670467
20140117 68.01 68.16 67.58 67.98 3086570
20140121 68.08 68.18 67.29 67.62 3312778
20140122 67.68 68.15 67.54 67.80 3472327
20140123 68.49 68.77 67.06 67.08 4592153
20140124 66.62 66.81 65.43 65.75 4242503
20140127 65.87 66.44 65.82 65.99 3918159
20140128 66.11 66.81 66.01 66.59 3056841
20140129 66.42 67.18 66.11 66.49 3733304
20140130 66.84 67.49 66.53 67.34 3881846
20140131 66.71 66.86 66.35 66.40 4535987
20140203 66.44 66.58 64.59 64.69 4950959
20140204 64.79 65.20 64.59 65.08 2793292
20140205 64.92 65.71 64.82 65.42 2704105
20140206 65.66 65.78 65.17 65.22 3662016
20140207 65.41 66.31 65.27 66.01 3164338
20140210 65.88 66.48 65.76 66.40 2147483
20140211 66.40 67.75 66.26 67.51 2451151
20140212 67.72 67.87 67.13 67.19 2587863
20140213 67.04 67.42 66.71 67.33 2332132
20140214 66.97 67.38 66.91 67.15 2533137
20140218 67.51 67.67 67.10 67.36 2421113
20140219 67.09 68.08 67.09 67.19 2572124
20140220 67.17 67.74 67.16 67.42 2641458
20140221 67.46 68.00 67.20 67.36 4017427
20140224 67.54 68.19 67.51 67.54 2699270
20140225 67.53 67.53 66.67 66.75 2628702
20140226 66.72 67.78 66.62 67.28 4192715
20140227 67.22 67.55 66.16 66.97 3717668
20140228 67.08 67.79 66.85 67.56 3975251
20140303 66.99 67.18 66.37 66.97 2920746
20140304 67.43 67.51 67.08 67.11 3790396
20140305 67.11 67.15 66.26 66.52 4363655
20140306 66.58 66.66 66.09 66.16 3295595
20140307 66.37 66.48 65.98 66.09 4390007
20140310 66.09 66.43 65.61 66.27 3594451
20140311 66.25 66.84 65.90 66.33 3135238
20140312 66.11 66.48 66.00 66.20 2223960
20140313 66.35 66.41 65.50 65.57 1785684
20140314 65.41 65.84 65.05 65.10 2765497
20140317 64.96 65.73 64.95 65.11 2777856
20140318 65.24 66.13 65.18 65.90 3620701
20140319 66.00 66.53 65.80 66.01 2717186
20140320 65.88 66.44 65.64 66.42 3135442
20140321 66.89 67.20 66.01 66.29 4635037
20140324 66.33 66.44 65.12 65.46 3618454
20140325 65.62 66.99 65.56 66.96 4260393
20140326 67.21 69.27 66.96 68.61 8325192
20140327 74.10 74.10 71.17 71.28 20419184
20140328 71.70 72.21 70.91 71.32 6786682
20140331 71.40 72.25 71.07 72.04 3687193
20140401 72.32 72.40 71.40 72.13 3630608
20140402 72.10 72.10 71.47 71.66 3341353
20140403 71.91 71.96 71.28 71.85 3422348
20140404 72.07 72.57 71.31 71.40 3399878
20140407 71.32 72.13 70.94 70.97 3241257
20140408 71.15 71.39 70.68 70.79 2368894
20140409 71.04 71.95 70.70 71.91 3665846
20140410 71.95 71.96 70.35 70.75 3103677
20140411 70.52 71.37 70.45 70.47 2693489
20140414 70.87 71.47 70.62 71.24 2243468
20140415 71.26 71.94 70.62 71.82 3047501
20140416 72.42 72.56 71.60 71.91 4065309
20140417 71.98 72.45 70.89 71.29 4349356
20140421 71.00 71.76 70.95 71.62 2375124
20140422 71.57 71.84 70.83 70.86 3268426
20140423 71.00 71.18 70.65 70.73 2456222
20140424 71.06 71.33 70.76 70.79 2739452
20140425 70.74 71.05 70.39 70.81 1973823
20140428 71.08 71.95 70.73 71.76 3113891
20140429 71.89 71.94 71.39 71.41 1874238
20140430 71.47 71.60 70.76 71.27 2794709
20140501 71.32 73.07 71.32 72.83 5230912
20140502 73.72 73.75 72.79 73.15 8414358
20140505 72.94 73.10 72.22 72.95 4441587
20140506 72.90 73.39 72.41 72.42 2828312
20140507 72.55 73.30 72.24 73.18 2966199
20140508 73.08 73.84 72.94 73.26 2303730
20140509 72.98 73.54 72.62 73.49 1487747
20140512 73.65 73.95 73.45 73.79 1793038
20140513 73.92 74.29 73.63 73.83 2180244
20140514 73.78 74.09 73.62 73.87 2196484
20140515 73.52 73.88 72.74 73.02 3164347
20140516 72.97 73.48 72.91 73.08 3046786
20140519 72.94 73.31 72.63 73.10 1819492
20140520 73.29 73.38 72.42 72.63 2249596
20140521 72.79 73.19 71.98 72.80 1665365
20140522 72.67 73.19 72.52 72.98 1573236
20140523 72.97 73.17 72.70 73.01 1435248
20140527 73.20 73.20 72.40 72.61 1798349
20140528 72.92 73.17 72.24 72.74 1940526
20140529 72.90 73.04 72.72 72.84 1339544
20140530 72.67 72.99 72.64 72.85 2505657
20140602 72.85 73.09 72.52 72.68 2552436
20140603 72.59 73.05 72.21 72.45 3568610
20140604 71.82 72.17 71.57 71.98 4194857
20140605 72.24 72.98 71.95 72.87 4320314
20140606 72.96 73.17 72.63 72.77 2334093
20140609 72.74 72.87 72.28 72.61 1936322
20140610 72.61 72.73 72.15 72.71 2085816
20140611 72.56 72.66 72.06 72.23 1762183
20140612 72.23 72.27 71.79 71.98 2433587
20140613 72.10 72.30 71.99 72.10 1800317
20140616 72.32 73.12 72.15 72.24 2064619
20140617 72.05 72.40 71.86 72.15 1700620
20140618 72.15 72.83 72.07 72.77 1614514
20140619 72.75 72.99 72.63 72.86 1978006
20140620 72.88 72.96 72.60 72.76 3084707
20140623 72.82 73.03 72.63 72.73 2015126
20140624 72.52 72.77 72.30 72.40 2334195
20140625 72.50 72.96 72.40 72.88 2521620
20140626 72.78 72.82 71.74 72.20 2630546
20140627 72.01 72.15 71.58 71.81 2112591
20140630 71.96 71.98 71.01 71.29 3025680
20140701 71.61 72.95 71.61 72.73 2949006
20140702 72.87 73.95 72.33 73.94 3055396
20140703 74.03 74.19 73.48 73.83 1408732
20140707 73.78 74.16 73.49 73.83 1631350
20140708 73.70 74.50 73.49 74.32 2733589
20140709 74.09 74.98 74.09 74.76 2555494
20140710 74.37 75.70 74.10 75.67 3355196
20140711 75.49 75.72 75.02 75.52 1941697
20140714 75.65 76.06 75.34 75.71 2077093
20140715 75.83 75.92 75.50 75.68 2462390
20140716 75.92 76.01 75.30 75.53 2069893
20140717 75.12 76.16 74.88 75.18 2600829
20140718 75.46 75.49 74.48 75.45 2965538
20140721 75.16 75.25 74.61 75.04 2146364
20140722 75.29 76.07 75.13 75.79 1939871
20140723 76.19 76.23 75.50 75.76 2199305
20140724 75.77 76.21 75.56 75.92 2359854
20140725 75.99 76.09 75.15 75.58 1648997
20140728 75.43 75.67 75.13 75.40 1817558
20140729 75.51 75.86 75.26 75.27 1880845
20140730 75.75 76.12 74.49 75.02 2962597
20140731 74.36 74.61 73.48 73.64 3459862
20140801 73.61 74.42 73.34 73.92 2332673
20140804 73.58 73.95 72.96 73.87 2867768
20140805 74.03 74.25 73.35 73.42 1877701
20140806 73.02 73.68 73.01 73.44 1918877
20140807 73.51 73.69 72.50 72.74 1564818
20140808 72.74 73.28 72.23 72.86 2204782
20140811 73.13 73.92 73.02 73.16 1635407
20140812 73.18 73.60 72.86 73.23 1483986
20140813 73.64 73.95 73.39 73.91 1519382
20140814 74.17 74.17 73.52 73.70 1622121
20140815 73.94 74.20 72.96 73.37 3732886
20140818 73.72 74.31 73.57 74.16 1077797
20140819 74.30 74.40 73.82 74.08 1403458
20140820 74.08 74.35 73.65 74.20 1414310
20140821 75.24 75.27 74.61 74.74 2131455
20140822 74.51 74.68 73.89 73.99 2290787
20140825 74.26 74.55 74.17 74.34 1157513
20140826 74.50 74.60 74.30 74.47 1135403
20140827 74.47 74.59 73.97 74.28 1650011
20140828 74.06 74.14 73.58 73.86 1627699
20140829 73.83 74.10 73.50 73.93 1764718
20140902 73.90 74.05 73.13 73.25 1930439
20140903 73.61 73.87 73.36 73.45 2202240
20140904 73.63 74.21 73.10 73.19 2401950
20140905 73.33 73.97 72.99 73.68 1716412
20140908 73.48 74.12 73.48 73.70 1637757
20140909 73.88 73.98 73.26 73.75 1945025
20140910 73.88 74.82 73.64 74.75 2901575
20140911 74.39 74.82 74.12 74.56 1854587
20140912 74.52 74.83 73.94 74.17 2126707
20140915 74.21 74.21 73.56 74.02 1625772
20140916 73.96 74.61 73.76 74.46 1559908
20140917 73.97 73.97 72.05 72.14 5843032
20140918 72.39 72.72 71.85 72.58 3191622
20140919 72.94 72.95 71.83 72.03 2852529
20140922 71.89 71.96 71.25 71.56 2213822
20140923 71.16 71.46 71.00 71.21 2102335
20140924 71.03 71.74 71.03 71.65 1900914
20140925 71.37 71.38 70.69 70.78 1775328
20140926 71.12 72.02 71.06 71.77 3607255
20140929 71.13 71.74 71.01 71.37 1645612
20140930 71.36 71.51 71.00 71.26 2514141
20141001 70.76 71.19 70.54 71.01 2740338
20141002 71.10 71.17 70.31 71.05 2255516
20141003 71.55 72.48 71.55 72.40 3069158
20141006 72.86 73.03 72.00 72.23 1976447
20141007 72.00 72.07 71.07 71.07 1912999
20141008 71.35 72.65 71.07 72.65 2411819
20141009 72.42 72.73 71.20 71.30 2708312
20141010 71.33 71.82 70.75 70.75 2408294
20141013 70.60 70.73 69.14 69.17 2612939
20141014 69.43 69.87 68.24 68.37 4028024
20141015 67.84 67.98 66.20 67.86 4622519
20141016 66.53 68.69 66.53 67.70 5808992
20141017 67.87 68.26 65.90 66.77 6545590
20141020 66.81 67.47 66.34 67.46 3215994
20141021 67.57 68.32 67.40 68.17 3503624
20141022 68.45 68.48 67.83 67.89 3255976
20141023 68.49 68.98 68.46 68.61 2156820
20141024 68.86 69.43 68.65 69.34 1662633
20141027 69.43 69.68 69.10 69.36 1558196
20141028 69.42 69.82 69.19 69.82 1905950
20141029 69.70 70.16 69.53 69.91 2975396
20141030 69.75 69.75 69.01 69.57 3607255
20141031 70.31 70.35 69.36 69.65 3251948
20141103 69.64 69.64 68.93 69.19 3240769
20141104 68.62 68.91 67.69 67.97 8226652
20141105 68.09 70.63 67.91 70.40 8227458
20141106 70.50 71.26 70.16 71.09 4783556
20141107 70.76 70.88 69.98 70.11 4196010
20141110 70.14 70.27 69.74 70.13 2697233
20141111 70.30 70.50 69.92 70.26 1715606
20141112 70.32 70.91 70.02 70.83 2210197
20141113 70.93 71.74 70.83 71.57 2936220
20141114 71.21 71.53 70.94 71.24 2159539
20141117 71.05 71.56 70.95 71.49 1686803
20141118 71.70 72.11 71.38 72.07 2107170
20141119 71.99 72.23 71.69 71.95 2202945
20141120 71.72 71.83 71.09 71.48 3354371
20141121 72.29 72.32 71.81 71.93 2163467
20141124 72.18 72.18 71.80 71.93 2193881
20141125 71.93 72.11 71.74 71.93 2870758
20141126 72.10 72.10 71.78 71.89 1390311
20141128 72.31 72.68 72.14 72.48 1168546
20141201 72.61 72.81 72.05 72.36 1946133
20141202 72.71 73.22 72.41 73.17 2614449
20141203 73.11 73.85 72.93 73.73 3077600
20141204 73.39 73.62 73.02 73.57 2159600
20141205 73.43 74.42 73.23 74.22 2726900
20141208 74.19 74.54 73.78 74.12 1865400
20141209 73.51 73.84 73.08 73.79 2181000
20141210 73.48 73.88 72.71 72.76 2677200
20141211 73.63 73.63 72.85 73.11 2440500
20141212 72.54 72.61 71.77 71.77 3302600
20141215 72.05 72.35 71.04 71.10 3124500
20141216 71.05 72.11 70.73 70.73 3013500
20141217 70.84 72.55 70.65 72.27 2587500
20141218 73.19 74.08 72.90 74.07 2688000
20141219 74.07 74.77 73.37 74.48 3717600
20141222 73.98 75.19 73.98 74.70 2277600
20141223 75.20 75.29 74.35 74.49 2284600
20141224 74.23 74.78 74.09 74.45 855100
20141226 74.39 74.74 74.27 74.56 897500
20141229 74.22 74.72 74.18 74.40 1241800
20141230 74.39 74.60 73.95 74.02 1401500
20141231 73.88 74.54 73.26 73.29 1463200