20000103 21.23 21.23 20.43 20.45 2775235
20000104 20.33 20.36 19.65 19.72 3994263
20000105 19.72 20.17 19.69 20.03 1998190
20000106 19.93 20.31 19.93 20.24 1680068
20000107 20.31 21.54 20.26 21.47 2235856
20000110 21.54 21.58 21.06 21.16 2350190
20000111 21.16 21.30 20.97 21.09 3507817
20000112 21.09 21.58 20.99 21.35 3010254
20000113 21.44 21.82 21.39 21.65 3046777
20000114 21.73 21.82 21.42 21.61 4057253
20000118 21.30 21.44 20.85 21.14 4612512
20000119 21.23 21.49 21.16 21.47 5843714
20000120 21.49 21.49 21.09 21.20 4754370
20000121 21.63 21.63 21.11 21.11 4527820
20000124 21.20 21.91 20.78 20.90 1957433
20000125 20.90 21.11 20.78 20.85 1685361
20000126 20.85 21.35 20.74 21.11 1715532
20000127 21.06 21.51 21.02 21.30 3671906
20000128 21.20 21.20 20.59 20.74 3686198
20000131 20.83 21.25 20.78 21.16 1699653
20000201 21.25 21.73 20.97 21.54 3003373
20000202 21.63 21.68 21.14 21.23 2472463
20000203 21.23 21.56 20.97 21.23 2808582
20000204 21.39 21.63 21.33 21.63 2946735
20000207 21.68 21.68 20.92 21.09 3301381
20000208 20.99 21.06 20.50 20.74 2705894
20000209 20.40 20.40 19.60 19.79 3607858
20000210 19.46 19.63 18.89 18.89 3134115
20000211 18.89 18.96 17.66 18.66 6923531
20000214 18.68 18.77 18.23 18.49 2916564
20000215 18.35 19.29 18.28 19.22 3325201
20000216 19.18 19.69 19.15 19.67 5170417
20000217 19.74 20.12 19.69 20.05 3692550
20000218 20.00 20.03 19.06 19.29 4289625
20000222 19.15 19.29 18.91 19.13 2377714
20000223 18.89 19.20 18.66 19.18 1565205
20000224 18.99 18.99 18.33 18.68 2020422
20000225 18.75 19.15 18.61 18.70 2346484
20000228 18.61 19.25 18.59 18.80 3416244
20000229 18.70 18.73 18.47 18.59 3376015
20000301 17.99 18.70 17.97 18.47 3109237
20000302 18.56 18.61 17.64 18.16 2859397
20000303 17.85 18.51 17.74 17.99 2433293
20000306 17.99 17.99 17.00 17.15 2343308
20000307 17.66 17.71 17.12 17.31 3617916
20000308 16.58 17.43 16.34 16.91 4911578
20000309 17.24 17.38 16.84 17.19 4093776
20000310 17.24 17.36 16.93 17.12 1949493
20000313 16.81 17.19 16.72 17.05 2208861
20000314 17.05 17.29 16.79 16.93 4169469
20000315 16.97 19.01 16.97 18.82 4685181
20000316 19.01 20.95 19.01 20.93 4579179
20000317 20.98 21.05 19.79 20.19 5164562
20000320 20.10 20.15 19.44 19.74 1825765
20000321 19.74 21.62 19.74 21.62 7071015
20000322 21.31 21.43 20.67 21.07 2482871
20000323 22.00 23.42 21.81 22.64 7536158
20000324 22.56 22.80 22.42 22.64 3243870
20000327 22.64 22.64 22.19 22.52 3460093
20000328 22.52 23.28 22.38 22.49 3263383
20000329 22.42 23.13 22.35 23.06 3534453
20000330 24.27 26.19 24.01 25.36 14590297
20000331 25.36 26.24 24.51 25.62 16314806
20000403 25.03 26.43 24.42 25.96 11967145
20000404 25.98 26.52 24.51 25.12 7064159
20000405 24.27 25.22 24.27 24.82 4552283
20000406 24.77 25.29 24.75 24.91 3341962
20000407 24.93 25.03 24.13 24.29 4605020
20000410 24.18 24.18 23.70 24.08 4891911
20000411 24.08 25.03 23.96 24.97 5378149
20000412 24.98 25.96 24.96 25.41 6566847
20000413 25.41 25.41 24.27 24.96 3703740
20000414 24.65 24.65 23.04 23.70 6943391
20000417 23.68 23.70 22.87 23.16 4932518
20000418 23.16 23.66 23.09 23.58 3884101
20000419 23.63 23.63 22.61 22.92 2024057
20000420 22.38 24.01 22.33 23.85 6835807
20000424 23.85 24.67 23.80 24.65 3402610
20000425 23.61 25.20 23.35 25.08 9765363
20000426 24.75 24.77 24.18 24.65 7621593
20000427 24.27 24.58 23.54 24.18 4154643
20000428 24.37 24.44 23.56 24.13 7318353
20000501 24.65 24.93 24.48 24.65 6355370
20000502 24.56 24.60 23.68 24.04 3261274
20000503 23.89 23.94 22.97 23.02 2802459
20000504 23.02 23.35 22.83 23.23 2238698
20000505 22.99 23.37 22.78 23.02 1892741
20000508 22.83 23.25 22.78 22.99 1410195
20000509 22.94 23.16 22.21 22.61 2925337
20000510 22.71 23.32 22.49 23.04 1962354
20000511 23.23 23.99 23.23 23.80 2473379
20000512 24.08 24.23 23.70 24.02 1923856
20000515 23.80 25.26 23.80 25.20 4297562
20000516 25.20 25.39 24.98 25.20 3829782
20000517 25.01 25.03 24.56 24.82 2396382
20000518 24.77 26.33 24.77 25.79 4607657
20000519 25.53 26.14 25.48 25.79 6127545
20000522 26.17 26.66 26.05 26.52 7844144
20000523 26.74 27.09 26.40 26.93 6196104
20000524 27.09 27.47 26.88 27.45 6266244
20000525 27.64 27.66 26.69 26.81 6253060
20000526 26.81 27.12 26.62 27.02 2382671
20000530 27.02 27.26 26.64 26.97 5176165
20000531 26.64 26.71 26.43 26.50 5965642
20000601 26.55 26.64 26.36 26.55 6205596
20000602 26.59 26.83 24.46 26.21 9659888
20000605 25.98 26.21 25.22 25.50 3112027
20000606 25.88 25.91 24.37 25.22 4515894
20000607 25.39 26.12 25.36 25.58 3803940
20000608 25.79 25.79 24.70 24.89 2948542
20000609 24.91 25.12 24.48 24.58 1263058
20000612 24.58 25.10 24.58 24.78 2360521
20000613 24.79 25.03 24.46 24.96 2459667
20000614 24.62 25.33 24.52 25.28 3642374
20000615 25.19 25.47 24.26 25.43 7609322
20000616 25.45 25.76 24.81 25.66 5859152
20000619 25.19 26.12 24.95 25.40 4194202
20000620 25.21 25.26 24.83 25.02 2666551
20000621 25.05 25.05 23.91 24.59 2772813
20000622 24.40 24.40 23.76 24.14 5325737
20000623 24.10 24.86 24.05 24.45 2150495
20000626 24.43 24.48 23.53 23.59 4114768
20000627 23.95 24.45 23.67 24.33 2701796
20000628 24.55 24.78 24.10 24.29 1921137
20000629 24.29 24.71 23.93 24.57 2219408
20000630 24.29 24.38 22.98 23.38 4762862
20000703 23.15 23.91 23.10 23.86 2612893
20000705 23.95 24.59 23.64 24.24 2292003
20000706 24.33 24.48 24.26 24.36 3019531
20000707 24.45 24.95 24.40 24.69 4167373
20000710 24.67 24.69 24.43 24.55 2495584
20000711 24.52 24.52 24.14 24.43 2691801
20000712 25.28 25.31 25.00 25.28 6872325
20000713 25.09 25.19 24.95 25.16 2717051
20000714 25.21 25.59 25.21 25.59 2449292
20000717 25.55 25.66 24.83 25.13 2766500
20000718 25.09 25.09 24.64 25.02 3672885
20000719 25.12 25.33 24.81 24.93 2058962
20000720 25.00 25.62 25.00 25.57 2753875
20000721 25.52 25.55 24.74 25.00 2786490
20000724 24.95 25.33 24.86 25.12 3289395
20000725 25.76 27.37 25.40 27.33 8153258
20000726 27.23 28.51 26.99 28.32 17873096
20000727 28.80 29.27 28.37 28.87 16124503
20000728 28.87 28.87 27.90 28.13 7135351
20000731 28.09 28.49 27.97 28.16 6182147
20000801 28.13 28.44 27.75 28.44 4394627
20000802 28.28 28.32 27.59 27.90 4754446
20000803 27.92 28.78 27.80 28.78 5913861
20000804 28.73 30.20 28.73 30.04 5367295
20000807 29.99 30.04 29.18 29.92 4071106
20000808 29.89 30.25 29.65 30.15 6476209
20000809 29.85 29.94 29.04 29.42 4614516
20000810 28.94 29.35 28.80 29.08 1979002
20000811 29.08 29.92 29.06 29.82 2827522
20000814 29.73 29.80 29.54 29.70 2097364
20000815 29.42 29.42 28.61 28.85 2723364
20000816 28.89 28.94 28.13 28.49 2975342
20000817 28.47 29.20 28.28 29.08 3115272
20000818 28.80 28.80 28.23 28.44 2330404
20000821 28.56 28.78 28.13 28.70 2767026
20000822 28.89 28.94 27.37 28.11 4579797
20000823 28.06 28.49 27.28 27.45 4804420
20000824 27.47 28.02 27.37 27.90 3489294
20000825 27.97 28.09 27.73 27.75 1737545
20000828 27.75 28.70 27.75 28.35 2354077
20000829 28.32 28.35 27.45 28.02 1807510
20000830 28.04 28.89 27.99 28.63 2786490
20000831 28.63 29.56 28.59 29.11 3295181
20000901 29.18 29.18 28.35 28.59 1925871
20000905 28.49 29.18 28.30 28.92 1990049
20000906 28.82 29.49 28.80 29.25 1838021
20000907 29.23 29.65 28.80 29.54 3274139
20000908 29.63 30.11 29.51 29.85 2942727
20000911 29.87 30.53 29.75 30.23 3789669
20000912 30.39 30.53 29.65 29.92 2826996
20000913 30.06 30.80 29.49 29.54 2317253
20000914 29.46 30.42 29.30 30.23 3126319
20000915 29.94 30.27 29.13 29.27 3220482
20000918 28.99 29.18 28.30 28.35 2467703
20000919 27.85 29.65 27.85 29.37 3747585
20000920 29.34 29.53 28.62 28.65 3512811
20000921 28.84 28.91 28.41 28.62 3068198
20000922 28.81 29.89 28.81 29.70 4792584
20000925 29.95 30.00 29.27 29.43 3652967
20000926 29.70 29.70 29.27 29.34 3207829
20000927 29.36 30.00 29.36 29.91 3836166
20000928 30.19 31.24 29.91 31.24 6490722
20000929 31.15 31.20 30.12 30.15 5517508
20001002 30.24 31.07 29.74 30.86 5077094
20001003 30.58 30.65 30.00 30.00 3121216
20001004 30.10 30.63 29.67 29.74 3404676
20001005 29.74 30.31 29.57 29.74 3697061
20001006 29.76 29.93 28.31 28.48 3902307
20001009 28.10 28.15 27.60 27.79 3208354
20001010 27.72 27.91 27.43 27.91 5149534
20001011 28.15 28.84 28.03 28.50 7188875
20001012 28.55 28.55 26.69 27.53 5226173
20001013 27.34 28.58 27.34 28.41 4385240
20001016 28.41 28.41 27.72 28.08 1869265
20001017 27.98 28.46 27.81 27.84 3083946
20001018 27.77 28.15 27.24 27.77 3718583
20001019 28.48 29.55 28.31 29.43 5776297
20001020 29.48 30.22 29.38 29.89 4502824
20001023 29.76 30.05 29.51 29.62 3271345
20001024 29.62 30.60 29.62 30.46 1759030
20001025 30.48 31.20 30.34 31.20 3555331
20001026 31.72 31.98 30.29 30.58 9490155
20001027 29.67 31.12 29.36 30.96 11554693
20001030 31.24 32.91 31.24 32.74 9717448
20001031 32.10 32.31 31.34 32.17 5736402
20001101 32.00 32.05 31.29 31.46 3646668
20001102 31.53 31.77 31.39 31.53 3637219
20001103 31.43 31.51 30.69 30.77 3733806
20001106 30.77 31.55 30.77 31.27 3335911
20001107 31.34 31.96 31.34 31.67 3953225
20001108 31.53 31.89 31.10 31.24 3277119
20001109 31.24 32.15 31.20 31.81 4563190
20001110 31.81 32.53 31.62 32.24 3774225
20001113 32.15 32.53 31.98 32.48 4713844
20001114 32.77 33.36 32.36 33.22 4133800
20001115 33.19 33.22 30.67 31.86 17239652
20001116 31.72 31.77 31.43 31.62 9758392
20001117 32.00 32.00 31.31 31.53 5058197
20001120 31.58 31.58 30.29 31.24 6122748
20001121 31.24 31.53 30.58 31.01 3462418
20001122 30.86 31.12 29.34 29.57 4029865
20001124 29.72 29.91 29.36 29.86 685030
20001127 29.84 29.95 29.19 29.24 4256108
20001128 29.34 29.57 28.86 29.53 4597836
20001129 29.91 31.01 29.67 30.91 2960588
20001130 30.91 31.51 30.69 31.05 5889681
20001201 31.39 32.29 31.15 32.05 5396774
20001204 31.86 32.72 31.62 32.15 5492311
20001205 32.58 33.29 32.39 33.19 2988409
20001206 32.98 33.72 32.58 32.84 5191528
20001207 32.91 33.41 32.67 33.08 1793676
20001208 33.48 34.39 33.34 34.29 4599935
20001211 33.81 33.81 32.67 32.77 4197316
20001212 32.29 32.46 31.43 32.43 4179469
20001213 31.97 32.21 31.16 31.73 3618643
20001214 31.40 31.45 30.52 31.40 4435418
20001215 30.92 31.59 30.71 30.80 4455326
20001218 30.80 31.73 30.80 31.40 4228997
20001219 31.45 31.59 30.78 31.21 3537961
20001220 30.92 31.73 30.73 31.61 3890028
20001221 31.49 32.59 31.42 32.57 4104307
20001222 33.02 33.36 32.88 33.12 4765480
20001226 33.14 33.57 32.83 33.02 2380645
20001227 33.31 33.98 33.21 33.83 3369262
20001228 33.59 33.69 33.07 33.52 2698134
20001229 33.52 33.88 33.02 33.02 2449277
20010102 33.02 33.07 31.71 31.85 3254526
20010103 31.88 32.33 31.14 31.42 4461613
20010104 30.54 30.54 28.10 29.23 10077398
20010105 29.23 29.59 28.54 28.68 5161556
20010108 28.68 29.49 28.56 29.18 4142028
20010109 29.09 29.39 28.25 28.27 3076396
20010110 28.08 28.78 28.01 28.37 3552106
20010111 28.10 28.61 28.01 28.15 4545439
20010112 27.77 27.87 26.27 26.36 8959899
20010116 26.63 27.65 26.10 27.39 9019101
20010117 27.49 27.58 26.34 26.65 5005955
20010118 26.53 26.87 25.86 26.84 7521768
20010119 26.65 26.79 26.10 26.22 3904697
20010122 26.39 27.56 26.36 27.46 4820491
20010123 27.03 28.06 26.24 28.01 9664557
20010124 27.87 28.51 27.72 28.18 5214471
20010125 28.08 28.61 28.04 28.61 4836732
20010126 28.61 28.61 27.87 28.08 2798724
20010129 27.99 28.29 27.75 27.77 2974758
20010130 27.96 28.24 27.20 28.11 3432131
20010131 28.17 28.17 27.33 27.49 4545439
20010201 27.77 27.87 27.50 27.87 5779769
20010202 27.87 28.28 27.75 28.13 6127121
20010205 28.25 28.94 28.25 28.84 4616166
20010206 28.88 28.90 27.87 28.25 4156174
20010207 28.25 28.96 28.18 28.86 7253526
20010208 28.82 29.02 28.14 28.66 4979759
20010209 27.87 28.59 27.85 28.59 13497479
20010212 28.59 29.34 28.53 29.16 6267005
20010213 29.13 29.15 28.62 28.69 3453611
20010214 28.74 28.85 28.58 28.60 3754335
20010215 28.34 28.34 27.85 28.02 4274577
20010216 27.96 28.45 27.95 28.25 3311108
20010220 28.15 28.21 27.49 27.62 6217234
20010221 27.41 27.56 26.19 26.49 4467900
20010222 26.40 27.13 26.40 26.91 9381646
20010223 26.91 26.91 26.34 26.60 4348972
20010226 26.60 27.03 26.57 26.86 3445229
20010227 27.07 27.70 26.95 27.49 3214708
20010228 27.75 27.79 27.13 27.39 4545439
20010301 27.03 27.29 26.80 27.16 3539008
20010302 27.16 27.71 27.13 27.49 4139932
20010305 27.49 27.58 26.94 27.32 2506383
20010306 27.49 27.54 26.78 27.10 3271815
20010307 27.11 27.47 27.07 27.37 2745286
20010308 27.37 27.94 27.37 27.85 3727092
20010309 27.54 27.96 27.28 27.29 3041294
20010312 27.39 27.64 26.54 26.57 3965471
20010313 26.47 26.49 25.92 26.40 6325683
20010314 25.77 25.96 25.25 25.73 7037152
20010315 25.71 26.33 25.71 26.19 5111261
20010316 25.81 26.30 25.77 26.12 5588018
20010319 26.34 26.34 25.77 26.07 5108117
20010320 26.16 26.60 25.80 25.84 4007337
20010321 26.03 26.10 25.24 25.24 4514264
20010322 25.56 25.56 24.35 24.98 7172234
20010323 24.88 26.00 24.88 25.45 5928956
20010326 25.70 26.29 25.69 26.06 3422542
20010327 26.02 26.10 25.72 26.02 5223962
20010328 26.02 26.36 25.71 26.16 3561032
20010329 26.39 26.96 26.26 26.79 5380221
20010330 27.21 28.13 27.13 27.72 6051246
20010402 27.73 28.80 27.73 28.05 6407140
20010403 28.05 28.05 27.08 27.18 4718080
20010404 27.10 27.40 26.81 26.99 5004468
20010405 27.17 27.50 27.06 27.39 3299207
20010406 27.04 27.75 26.29 26.44 5825481
20010409 26.48 26.69 26.08 26.32 3621132
20010410 25.83 26.36 25.83 26.08 6625067
20010411 26.02 26.06 25.74 25.98 4891585
20010412 26.02 26.19 25.47 25.61 5936273
20010416 25.45 25.56 25.14 25.41 7302363
20010417 25.35 25.35 25.03 25.22 8618805
20010418 25.26 25.91 25.26 25.55 8058050
20010419 25.74 26.40 25.68 26.15 6323523
20010420 26.06 26.11 25.26 25.40 5069271
20010423 25.35 25.61 25.35 25.49 3224474
20010424 25.07 25.45 24.22 24.62 10194460
20010425 24.49 24.88 24.42 24.65 11770115
20010426 24.72 25.23 24.59 24.63 8882198
20010427 24.68 25.51 24.68 25.30 5137732
20010430 25.35 25.83 25.26 25.55 4959524
20010501 25.53 26.21 25.28 26.03 10710794
20010502 26.25 26.25 25.70 25.81 5505646
20010503 25.81 26.02 25.62 25.91 7272574
20010504 25.89 26.55 25.80 26.16 4618785
20010507 26.16 26.50 26.12 26.31 2913524
20010508 26.44 26.86 26.39 26.69 4524716
20010509 26.64 26.85 26.50 26.69 4051236
20010510 27.07 27.07 26.07 26.30 10209615
20010511 27.46 27.48 26.77 27.11 12103014
20010514 27.11 27.55 27.11 27.55 5024849
20010515 27.52 27.65 27.34 27.61 4932348
20010516 27.74 28.12 27.56 28.03 3144516
20010517 28.17 28.42 28.14 28.30 3686457
20010518 28.66 28.66 28.25 28.30 4154712
20010521 28.13 28.68 27.94 28.60 4572273
20010522 28.59 28.64 28.28 28.49 5487355
20010523 28.42 28.42 28.03 28.11 4227354
20010524 28.09 28.32 28.05 28.18 4169867
20010525 28.18 28.30 27.94 28.02 2138501
20010529 28.02 28.94 28.02 28.69 6752060
20010530 28.32 29.31 28.26 29.16 5110034
20010531 29.16 29.31 28.74 28.84 3882434
20010601 28.87 28.87 28.24 28.45 5000287
20010604 28.70 29.06 28.70 28.86 5677583
20010605 28.81 29.27 28.74 29.19 3909087
20010606 29.03 29.62 28.97 29.20 4201224
20010607 29.10 29.62 29.06 29.21 2688804
20010608 29.21 29.27 29.14 29.23 2270720
20010611 29.13 29.42 29.09 29.13 2608323
20010612 29.03 29.47 28.92 29.38 2817887
20010613 29.76 30.16 29.51 29.76 5067430
20010614 29.76 29.94 29.51 29.75 4073550
20010615 29.53 30.44 29.51 30.30 7594887
20010618 30.20 30.39 29.96 30.01 3089578
20010619 30.07 30.20 29.90 30.00 2742815
20010620 29.91 30.11 29.78 29.87 4073029
20010621 29.57 29.92 29.57 29.91 5158162
20010622 30.11 30.11 29.53 29.74 3071849
20010625 29.63 29.69 29.40 29.40 2693799
20010626 29.23 30.43 29.23 29.97 6180721
20010627 29.97 30.30 29.87 30.00 3409226
20010628 29.92 30.49 29.86 29.99 3493179
20010629 30.13 30.13 29.63 29.70 5844908
20010702 29.53 29.91 29.37 29.49 5252544
20010703 29.49 29.71 29.36 29.48 2113428
20010705 29.48 29.51 29.33 29.41 3011883
20010706 29.32 29.38 28.82 28.83 1972116
20010709 28.84 28.92 28.50 28.50 4888573
20010710 27.90 28.09 27.46 27.79 12024586
20010711 27.54 27.57 27.04 27.19 7421767
20010712 27.27 27.67 27.23 27.54 6789250
20010713 27.54 27.81 27.46 27.61 4088151
20010716 27.62 27.71 27.06 27.16 5096631
20010717 27.01 27.17 26.54 27.01 5999778
20010718 26.81 27.33 26.79 27.27 3664214
20010719 27.48 27.49 26.58 26.70 4906302
20010720 26.63 26.71 25.83 26.20 3653263
20010723 26.14 26.41 25.85 25.85 3203254
20010724 25.89 26.19 25.49 25.49 4378076
20010725 25.53 26.06 25.51 25.91 3555753
20010726 26.37 26.81 26.08 26.77 14717864
20010727 26.71 26.96 26.61 26.71 3958832
20010730 26.64 26.93 26.46 26.56 2451848
20010731 26.81 27.27 26.78 26.91 3782582
20010801 26.89 27.12 26.75 27.03 3628234
20010802 26.94 26.94 26.35 26.37 6267281
20010803 26.37 26.46 26.17 26.28 3139637
20010806 26.16 26.46 26.12 26.18 2743858
20010807 26.17 27.06 26.16 27.02 4301423
20010808 26.89 27.02 26.55 26.66 2800696
20010809 26.68 26.81 26.36 26.71 2584295
20010810 26.85 26.85 26.43 26.63 2243790
20010813 26.64 26.71 26.43 26.58 2129593
20010814 26.63 26.63 26.37 26.48 4888573
20010815 26.48 26.54 26.34 26.34 1826110
20010816 26.18 26.58 26.13 26.47 1812553
20010817 26.27 26.50 26.18 26.44 3123472
20010820 26.46 26.64 26.35 26.46 2214589
20010821 26.46 26.52 26.23 26.27 2386145
20010822 26.27 26.27 25.91 26.06 2438290
20010823 26.25 26.73 26.19 26.61 2924279
20010824 26.66 26.75 26.43 26.51 1940829
20010827 26.46 26.64 26.09 26.15 2235968
20010828 26.15 26.15 25.70 25.73 3939538
20010829 25.66 25.85 25.56 25.77 2643219
20010830 25.89 26.08 25.65 25.89 3974475
20010831 25.89 26.05 25.70 25.89 2639047
20010904 25.87 25.99 25.57 25.89 4673737
20010905 25.70 25.77 25.33 25.71 2839805
20010906 25.70 25.70 25.19 25.43 3329966
20010907 25.35 25.35 24.93 24.98 2579602
20010910 24.99 25.85 24.95 25.56 2960334
20010917 23.07 24.46 22.92 24.25 15535510
20010918 24.92 24.92 23.65 23.86 5695990
20010919 23.88 23.89 22.21 23.31 11570308
20010920 23.31 23.31 21.92 22.59 11467094
20010921 21.84 23.37 21.42 22.94 13883021
20010924 24.08 25.03 23.95 24.68 12487302
20010925 24.54 25.79 24.49 25.75 9690159
20010926 25.75 26.86 25.59 26.42 14187475
20010927 26.42 27.12 26.26 26.98 7938638
20010928 27.19 27.67 27.07 27.54 8978036
20011001 27.73 27.74 27.00 27.15 8511240
20011002 27.09 28.08 27.00 27.98 6229647
20011003 27.95 29.88 27.90 29.66 15854454
20011004 29.66 29.66 28.95 29.06 10037662
20011005 28.92 29.25 28.57 28.94 8590596
20011008 28.53 28.94 28.23 28.23 7740509
20011009 28.25 29.18 28.23 28.94 8433960
20011010 29.23 29.42 28.60 28.84 7659598
20011011 28.53 29.98 28.53 29.73 13931256
20011012 29.52 29.88 29.23 29.53 5909633
20011015 29.50 29.83 29.31 29.58 3840691
20011016 29.50 30.06 29.46 29.95 5268048
20011017 30.04 30.04 29.41 29.69 5558499
20011018 29.58 29.77 28.40 28.42 7808454
20011019 28.42 28.50 28.05 28.27 6819366
20011022 28.44 29.74 28.40 29.71 5142013
20011023 29.46 29.55 29.06 29.21 5437651
20011024 29.02 29.14 28.61 28.88 4513914
20011025 28.46 28.97 28.34 28.91 5054360
20011026 28.92 29.25 28.53 29.14 3101079
20011029 28.83 28.92 28.21 28.21 5374893
20011030 27.61 27.89 27.42 27.57 6761276
20011031 27.38 27.55 26.34 26.34 10530391
20011101 26.34 26.84 26.07 26.76 13412595
20011102 26.76 28.03 26.72 27.96 5958387
20011105 27.61 28.43 27.57 28.20 5979652
20011106 28.11 28.44 27.82 28.38 5706318
20011107 28.09 28.22 27.69 27.98 5865547
20011108 28.02 28.13 27.65 27.90 4531549
20011109 27.28 27.31 26.12 26.45 12901713
20011112 26.14 26.65 25.24 26.62 8939136
20011113 26.92 27.26 26.77 26.96 4121287
20011114 27.11 27.31 26.61 27.12 4486944
20011115 26.92 27.38 26.82 26.94 3075665
20011116 26.99 27.19 26.80 27.06 2196014
20011119 27.06 27.27 26.65 26.97 5165353
20011120 26.61 26.79 26.41 26.70 3955834
20011121 26.45 26.66 26.14 26.39 3497855
20011123 26.01 26.60 26.01 26.57 2338646
20011126 26.51 26.51 25.94 26.38 5782561
20011127 26.36 27.29 26.22 27.10 5434539
20011128 27.07 27.30 26.76 26.83 4327714
20011129 26.93 27.67 26.66 27.64 4084981
20011130 27.42 27.46 26.90 27.02 6496758
20011203 26.78 26.90 26.48 26.57 6926210
20011204 26.57 26.57 26.11 26.39 6599453
20011205 26.38 26.57 26.24 26.41 9458317
20011206 25.76 25.99 25.26 25.66 15864828
20011207 25.76 26.11 25.52 26.11 8825031
20011210 26.18 26.28 25.35 25.49 5562648
20011211 25.53 25.64 25.15 25.46 7191246
20011212 25.46 25.70 25.23 25.51 3958946
20011213 25.22 25.64 24.45 25.55 11940114
20011214 25.72 26.23 25.55 26.01 8611861
20011217 25.97 25.99 25.64 25.78 4811107
20011218 25.57 25.93 25.45 25.82 5459953
20011219 25.75 25.90 25.36 25.70 6530444
20011220 25.71 25.97 25.62 25.79 3374640
20011221 25.79 25.98 25.71 25.90 8086617
20011224 25.71 25.91 25.70 25.80 2056446
20011226 25.90 26.22 25.80 26.04 2296494
20011227 26.02 26.33 25.86 26.33 2858330
20011228 26.37 26.49 26.23 26.41 2261832
20011231 26.41 26.76 26.37 26.67 5601810
20020102 26.77 26.77 26.13 26.49 3978899
20020103 26.50 26.74 26.21 26.63 9870422
20020104 26.67 26.67 26.25 26.33 6715136
20020107 26.52 26.52 26.04 26.10 3532948
20020108 26.06 26.19 25.67 25.82 6499921
20020109 25.92 26.44 25.92 26.08 4782336
20020110 26.00 26.00 25.79 25.90 6392313
20020111 25.94 26.03 25.71 25.77 5740976
20020114 25.77 25.79 25.41 25.47 3815936
20020115 25.51 26.27 25.51 26.09 6301778
20020116 26.06 26.20 25.44 25.54 7084520
20020117 25.63 25.84 25.54 25.76 4446062
20020118 25.75 25.97 25.63 25.79 3948893
20020122 25.90 26.04 25.82 25.82 5404702
20020123 25.92 25.94 25.21 25.21 4726980
20020124 25.24 25.95 25.21 25.90 4379842
20020125 26.08 27.10 26.06 27.04 6088114
20020128 26.83 27.05 26.42 26.46 4129447
20020129 26.44 26.67 25.59 25.61 4968063
20020130 25.53 25.71 24.66 25.59 8403232
20020131 25.69 25.89 25.40 25.84 6440943
20020201 25.94 26.38 25.91 26.33 3342565
20020204 26.26 26.27 25.63 25.96 3085962
20020205 25.82 26.29 25.59 25.69 3496216
20020206 25.63 25.88 25.36 25.68 4479172
20020207 25.32 26.72 25.05 26.57 11277600
20020208 26.57 27.37 26.57 27.05 6481814
20020211 26.81 27.83 26.81 27.69 6002752
20020212 27.70 27.91 27.60 27.77 5044630
20020213 27.83 28.80 27.83 28.74 5158963
20020214 28.72 29.43 28.53 28.99 7496327
20020215 28.99 29.03 28.55 28.62 4594022
20020219 28.26 28.51 27.86 27.94 5100503
20020220 27.95 28.22 27.51 28.18 2670017
20020221 27.83 28.17 27.53 27.89 4373633
20020222 27.66 27.93 27.55 27.82 4127377
20020225 27.72 28.48 27.72 28.45 4403639
20020226 28.39 28.78 28.34 28.77 3093205
20020227 28.71 29.62 28.68 29.12 4480724
20020228 29.04 29.38 28.84 29.05 4490553
20020301 29.05 29.11 28.66 28.92 5283126
20020304 28.70 29.28 28.68 28.93 5906009
20020305 28.86 29.03 28.68 28.78 5132578
20020306 28.80 28.97 28.49 28.84 3694877
20020307 28.97 29.01 27.95 28.60 7887440
20020308 28.61 28.61 28.18 28.41 5910665
20020311 28.26 28.38 28.03 28.26 3771444
20020312 28.11 28.32 28.00 28.28 5114471
20020313 28.28 28.45 28.22 28.36 3917853
20020314 28.38 28.95 28.38 28.80 6364894
20020315 28.61 28.72 28.15 28.58 8097999
20020318 28.65 28.72 28.01 28.12 6692373
20020319 28.20 28.26 27.85 27.96 5484890
20020320 27.86 27.86 27.23 27.42 6394910
20020321 27.50 28.06 27.36 28.02 4284605
20020322 27.94 28.14 27.75 27.94 4356858
20020325 27.96 27.97 27.16 27.46 4963784
20020326 27.38 27.86 27.36 27.69 3922308
20020327 27.75 28.14 27.71 27.94 3568268
20020328 27.96 28.37 27.90 28.33 3610588
20020401 28.40 28.44 27.99 28.36 3260160
20020402 28.39 28.91 28.37 28.56 4811536
20020403 28.58 28.65 28.02 28.29 4023462
20020404 28.36 28.83 28.36 28.72 4416209
20020405 28.74 29.14 28.69 28.79 4436337
20020408 28.79 29.24 28.54 29.12 3325704
20020409 29.20 29.94 29.17 29.76 5569161
20020410 30.07 30.23 29.84 30.19 5163512
20020411 29.99 30.22 29.78 29.84 3856764
20020412 29.80 30.19 29.57 29.75 4319700
20020415 29.83 29.84 29.29 29.50 3609039
20020416 29.58 29.80 29.34 29.53 3097075
20020417 29.54 30.40 29.47 30.13 4395049
20020418 30.13 30.31 29.50 30.04 4552974
20020419 30.04 30.30 29.96 30.13 2901992
20020422 30.17 30.48 30.07 30.08 2188751
20020423 29.99 30.23 29.56 29.61 5154738
20020424 29.58 30.11 29.26 29.26 5859206
20020425 29.06 29.14 28.83 28.83 5428268
20020426 28.91 29.06 28.72 28.78 4040493
20020429 28.74 28.95 28.30 28.34 4401242
20020430 29.45 29.89 29.26 29.72 11978521
20020501 29.72 30.03 29.33 29.75 9994659
20020502 29.82 29.82 29.39 29.67 7590182
20020503 29.70 29.70 29.26 29.47 3490338
20020506 29.55 29.99 29.53 29.55 4621614
20020507 29.84 29.84 29.34 29.37 4250027
20020508 29.57 30.03 29.55 29.71 5399367
20020509 29.67 30.05 29.57 29.68 4841986
20020510 29.66 29.96 29.39 29.55 5453556
20020513 29.26 29.84 29.01 29.84 7878678
20020514 30.21 30.21 29.45 29.65 6459422
20020515 29.59 29.92 29.59 29.79 5757535
20020516 29.79 29.88 29.45 29.74 5089195
20020517 29.73 30.30 29.73 30.30 6300465
20020520 30.19 30.19 29.57 29.58 4713479
20020521 29.58 29.65 29.06 29.12 8900026
20020522 29.03 29.43 28.71 29.40 5695604
20020523 29.40 29.84 29.28 29.64 5363756
20020524 28.93 29.59 28.93 29.31 4710898
20020528 29.20 29.22 28.72 28.95 5386980
20020529 28.95 29.37 28.93 29.20 3057336
20020530 28.99 29.28 28.82 29.09 4240737
20020531 29.14 29.36 29.03 29.13 2385899
20020603 29.18 29.37 28.85 28.86 3192036
20020604 27.81 28.39 27.28 28.27 13174309
20020605 28.44 28.75 28.41 28.64 3002630
20020606 28.64 28.75 28.42 28.44 4090554
20020607 28.44 28.79 28.35 28.65 2837996
20020610 28.65 28.87 28.43 28.66 2606787
20020611 28.75 28.77 27.77 27.77 5429816
20020612 27.77 27.90 27.56 27.65 6776303
20020613 27.61 27.61 26.86 26.87 6376847
20020614 26.55 27.50 26.35 27.24 6469744
20020617 27.28 28.34 27.24 28.33 4282541
20020618 28.29 28.56 28.17 28.39 3471242
20020619 28.36 28.40 28.01 28.01 3013477
20020620 27.87 28.16 27.79 28.00 2843058
20020621 28.02 28.54 27.91 28.00 3869174
20020624 27.95 28.22 27.70 27.99 3861451
20020625 28.04 28.38 28.00 28.09 4100861
20020626 27.48 27.96 27.28 27.95 5922951
20020627 27.95 27.95 26.92 27.49 9559923
20020628 27.45 27.81 27.40 27.50 5051808
20020701 27.39 27.76 27.32 27.39 4257379
20020702 27.31 27.42 26.26 26.31 7369194
20020703 26.16 26.41 25.70 26.04 6181926
20020705 26.22 26.83 26.21 26.80 1914765
20020708 26.72 27.04 26.32 26.61 3930442
20020709 26.69 26.71 26.02 26.02 4155951
20020710 26.07 26.08 24.57 24.84 8478202
20020711 24.74 25.68 24.49 25.46 7132873
20020712 25.54 25.66 25.10 25.21 3329086
20020715 25.02 25.05 24.19 25.04 4602850
20020716 24.82 25.00 24.39 24.66 6997465
20020717 24.82 25.06 23.58 24.01 7684803
20020718 23.93 23.93 22.42 22.57 12821047
20020719 22.57 23.21 22.49 22.67 8986369
20020722 22.67 23.02 22.08 22.28 7964887
20020723 22.32 22.72 21.17 21.52 8222317
20020724 20.84 22.34 20.61 22.34 9677311
20020725 22.10 22.92 21.79 22.40 8694958
20020726 22.53 23.73 22.50 23.73 7355292
20020729 23.89 25.30 23.84 25.21 15930803
20020730 24.76 25.32 24.10 24.71 13942928
20020731 24.71 25.40 24.57 25.21 8129642
20020801 25.25 25.29 24.76 24.76 10347659
20020802 24.74 24.86 23.60 23.85 9442020
20020805 23.79 24.06 23.05 23.07 9187679
20020806 23.54 23.70 23.05 23.06 9670618
20020807 23.31 23.54 22.53 23.09 10558752
20020808 23.31 24.43 23.27 24.41 7305351
20020809 24.24 24.80 24.09 24.64 4793863
20020812 24.47 24.60 24.18 24.48 3277085
20020813 24.51 24.94 24.19 24.19 8651195
20020814 24.22 25.23 24.08 25.23 7101466
20020815 25.13 25.25 24.38 24.76 9551171
20020816 24.76 24.76 24.16 24.20 8079186
20020819 24.19 24.81 24.19 24.80 4188387
20020820 24.72 24.78 24.47 24.60 3909848
20020821 24.90 24.95 24.47 24.63 5798355
20020822 24.63 25.09 24.61 24.98 5698987
20020823 24.98 25.00 24.62 24.67 5738117
20020826 24.92 24.92 24.43 24.67 3863511
20020827 24.92 25.10 24.28 24.47 7864489
20020828 24.38 24.45 23.78 23.99 6164421
20020829 23.60 24.12 23.37 23.86 7057703
20020830 24.01 24.40 23.89 24.04 4059672
20020903 24.04 24.04 23.39 23.40 5948694
20020904 23.41 23.56 23.17 23.56 5758196
20020905 23.46 23.49 23.12 23.33 7502027
20020906 23.50 23.58 23.40 23.47 4166763
20020909 23.46 24.00 23.28 23.84 3970087
20020910 24.08 24.08 23.84 23.92 5379774
20020911 24.24 24.27 24.05 24.13 3230233
20020912 24.16 24.21 23.90 24.01 5079610
20020913 23.79 24.11 23.77 23.97 6149490
20020916 23.97 24.12 23.49 23.70 3886679
20020917 23.89 24.04 23.32 23.38 4883449
20020918 22.99 23.54 22.81 23.35 4662878
20020919 23.22 23.32 22.69 22.69 6819004
20020920 22.99 23.22 22.64 22.73 9553690
20020923 22.67 22.71 22.28 22.61 4714728
20020924 22.52 22.87 21.74 22.04 5530976
20020925 22.21 22.69 21.88 22.32 6347223
20020926 22.60 22.98 22.48 22.98 8841655
20020927 21.43 21.86 20.90 21.00 36189540
20020930 21.00 21.66 20.73 21.36 14938357
20021001 21.47 21.92 21.14 21.84 11255489
20021002 21.85 21.86 21.15 21.26 9367852
20021003 21.39 21.68 21.00 21.03 7153203
20021004 21.19 21.44 20.30 20.84 12455732
20021007 21.00 21.10 20.30 20.42 6743540
20021008 20.51 21.43 20.50 21.27 7584942
20021009 20.94 21.06 20.38 20.38 11205693
20021010 20.45 21.72 20.45 21.48 11415658
20021011 21.91 22.75 21.89 22.44 12862316
20021014 21.78 22.51 21.78 22.48 5399555
20021015 22.91 24.30 22.91 24.24 9054701
20021016 24.25 24.28 23.86 24.10 6346710
20021017 25.13 25.13 22.79 23.30 31274088
20021018 23.31 23.31 22.28 22.51 13530715
20021021 22.60 23.56 22.36 23.41 8360634
20021022 23.34 23.34 22.64 22.98 5065355
20021023 22.99 22.99 22.19 22.80 7247662
20021024 22.83 23.03 22.01 22.19 5632108
20021025 21.89 22.36 21.79 22.24 6893442
20021028 22.50 22.67 20.96 21.14 17654048
20021029 21.05 21.45 20.49 21.37 14074880
20021030 21.33 22.59 21.33 22.32 27463392
20021031 22.33 22.33 21.84 21.98 9913557
20021101 21.99 22.36 21.74 22.07 7053611
20021104 22.28 22.94 22.26 22.36 10511625
20021105 22.30 22.52 21.76 21.87 5738374
20021106 22.19 22.27 21.49 21.98 7273330
20021107 21.76 21.91 21.44 21.49 5226551
20021108 21.52 21.68 20.98 21.22 5275834
20021111 21.68 21.76 21.35 21.43 6404207
20021112 21.76 22.38 21.70 21.92 7677347
20021113 21.88 22.18 21.62 21.95 6861100
20021114 22.19 22.38 21.99 22.34 4422624
20021115 22.26 22.59 21.97 22.58 4372315
20021118 22.69 22.69 21.82 22.05 6840052
20021119 22.11 22.64 21.95 22.43 4146435
20021120 22.33 22.75 22.24 22.55 4837422
20021121 22.58 22.71 22.02 22.17 11714436
20021122 22.17 23.08 22.02 22.80 9585005
20021125 22.03 22.52 21.93 22.07 26282658
20021126 22.07 22.32 21.97 22.21 19953402
20021127 22.25 22.39 22.05 22.32 6966853
20021129 22.69 23.08 22.44 22.83 4968330
20021202 23.18 23.18 22.34 22.57 6467350
20021203 22.54 23.08 22.48 22.64 14764840
20021204 22.58 22.98 22.50 22.68 7376003
20021205 22.74 22.77 22.25 22.41 6777935
20021206 22.32 22.52 22.21 22.40 5300476
20021209 22.26 22.41 22.02 22.02 8890938
20021210 22.11 22.28 21.66 22.26 6020211
20021211 22.21 22.56 22.09 22.40 7042317
20021212 22.42 22.42 21.73 21.95 6313855
20021213 21.62 21.68 21.18 21.46 10795515
20021216 21.45 21.82 21.43 21.76 3257290
20021217 21.67 21.81 21.62 21.69 5478849
20021218 21.63 21.63 21.34 21.40 6043826
20021219 21.34 21.43 20.97 21.03 6463977
20021220 21.10 21.16 20.90 21.03 7848274
20021223 20.99 21.01 20.71 20.81 5657451
20021224 20.83 20.83 20.58 20.70 2230228
20021226 20.79 21.10 20.77 20.85 3297749
20021227 20.85 20.93 20.42 20.42 3383212
20021230 20.46 20.71 20.42 20.65 3931813
20021231 20.65 20.65 20.29 20.40 5971669
20030102 20.63 21.11 20.41 21.07 5942499
20030103 21.11 21.38 21.07 21.32 6999273
20030106 21.30 22.35 21.28 22.17 6809924
20030107 22.09 22.43 22.08 22.32 9422432
20030108 22.32 22.32 21.75 21.80 6801224
20030109 21.81 22.30 21.77 22.26 5313552
20030110 22.12 22.37 22.03 22.20 3457928
20030113 22.45 22.63 22.28 22.42 5835542
20030114 22.42 22.63 22.18 22.51 4263431
20030115 22.43 22.51 22.15 22.26 4034164
20030116 22.30 22.47 21.89 21.89 5578129
20030117 21.90 21.90 21.46 21.74 6694779
20030121 21.94 22.06 21.62 21.70 4221979
20030122 21.70 21.91 21.62 21.70 7421982
20030123 21.79 22.41 21.71 22.36 9643510
20030124 22.36 22.36 21.45 21.45 11228927
20030127 21.18 21.67 21.14 21.33 8021759
20030128 21.37 21.46 21.18 21.32 6007492
20030129 21.24 21.26 20.94 21.17 5567382
20030130 21.23 21.30 20.80 20.83 3725064
20030131 20.79 21.24 20.75 20.99 7018720
20030203 21.05 21.33 20.90 21.33 6898969
20030204 21.33 21.33 19.88 20.17 29114252
20030205 20.52 20.56 20.07 20.07 14936592
20030206 20.09 20.14 19.44 19.50 12024195
20030207 19.70 19.74 19.22 19.32 7430171
20030210 19.27 19.63 19.23 19.58 7118000
20030211 19.58 19.71 19.04 19.09 7301208
20030212 19.09 19.25 18.88 18.92 5232695
20030213 19.01 19.35 18.69 18.98 6483936
20030214 19.17 19.18 18.60 19.03 7249521
20030218 19.25 19.50 19.14 19.30 4244496
20030219 19.23 19.33 19.02 19.11 3182092
20030220 19.11 19.22 18.72 18.76 6447089
20030221 18.60 19.01 18.44 18.86 6902039
20030224 18.83 18.86 18.43 18.84 7783793
20030225 18.75 18.87 18.21 18.47 10060591
20030226 18.47 18.47 17.81 17.88 11516534
20030227 17.95 18.55 17.95 18.55 7482881
20030228 18.56 18.90 18.56 18.69 6637462
20030303 18.78 18.86 18.42 18.50 5645681
20030304 18.48 18.48 18.13 18.18 3951772
20030305 18.18 18.41 18.09 18.24 6092443
20030306 18.17 18.17 17.82 17.99 9118450
20030307 17.72 18.07 17.72 18.03 8278149
20030310 17.91 18.04 17.62 17.62 5892859
20030311 17.59 17.74 16.98 16.98 8551425
20030312 16.98 17.04 16.33 16.59 12900831
20030313 16.82 17.63 16.80 17.54 8542726
20030314 17.61 18.09 17.56 17.77 7532010
20030317 17.77 18.70 17.63 18.67 9115891
20030318 18.72 18.72 18.37 18.51 7786352
20030319 18.51 18.65 18.33 18.56 9300123
20030320 18.56 18.88 18.23 18.64 4630359
20030321 18.80 19.13 18.74 19.11 6505429
20030324 19.11 19.11 18.36 18.50 5801766
20030325 18.41 18.41 17.78 17.87 21581730
20030326 17.96 18.03 17.74 17.84 9151202
20030327 17.84 17.94 17.47 17.72 6724972
20030328 17.70 17.71 17.37 17.52 6415872
20030331 17.16 17.50 17.14 17.32 6801224
20030401 17.36 17.60 17.31 17.58 6213467
20030402 17.95 18.03 17.83 17.95 6339867
20030403 18.04 18.04 17.72 18.04 5610010
20030404 17.56 18.10 17.56 18.05 9459596
20030407 18.54 18.82 18.16 18.22 9352564
20030408 18.22 18.31 18.03 18.13 3733890
20030409 18.13 18.56 17.99 18.07 4893914
20030410 18.07 18.19 17.82 18.18 3252246
20030411 18.36 18.51 18.10 18.25 6024887
20030414 18.25 18.75 18.25 18.73 4590657
20030415 18.73 19.12 18.64 19.08 7287865
20030416 19.40 19.80 19.27 19.36 12543649
20030417 19.27 19.52 19.13 19.50 6412241
20030421 19.60 19.68 19.51 19.62 4548863
20030422 19.62 20.68 19.21 20.63 9608422
20030423 20.63 20.92 20.47 20.76 7843922
20030424 20.76 20.86 20.18 20.52 11742947
20030425 20.52 20.54 19.96 19.99 5483610
20030428 20.08 20.70 20.03 20.48 6450976
20030429 20.60 21.01 20.60 20.86 9188958
20030430 20.86 20.97 20.55 20.75 6833233
20030501 21.50 23.35 21.10 23.31 41153832
20030502 22.08 23.58 22.08 23.54 17121564
20030505 23.54 23.71 23.42 23.52 9679267
20030506 23.43 23.71 23.36 23.41 10401988
20030507 23.42 23.45 23.09 23.45 13258216
20030508 23.25 23.45 22.96 23.04 7224155
20030509 23.13 23.27 22.99 23.20 5330197
20030512 23.20 23.78 22.77 23.78 7130375
20030513 23.86 24.07 23.71 23.75 5778713
20030514 23.75 23.87 23.64 23.85 4528986
20030515 23.95 24.00 23.55 23.87 4847534
20030516 23.87 23.98 23.52 23.80 3476504
20030519 23.72 23.72 23.14 23.14 5620713
20030520 23.27 23.35 22.91 23.08 4787392
20030521 23.02 23.10 22.83 23.10 4857218
20030522 23.14 23.46 23.11 23.36 5845480
20030523 23.26 23.58 23.15 23.54 3471407
20030527 23.49 23.99 23.40 23.92 5497371
20030528 23.94 24.62 23.94 24.38 8430559
20030529 24.33 24.72 23.98 24.13 6545266
20030530 24.32 25.13 24.32 25.13 6624266
20030602 25.66 26.02 25.13 25.51 8280205
20030603 25.51 25.51 24.41 24.43 10263356
20030604 24.37 24.41 23.74 23.83 15163386
20030605 23.83 24.28 23.21 23.89 7746574
20030606 23.94 24.00 23.37 23.47 18302484
20030609 23.43 23.43 22.84 22.95 7437200
20030610 22.47 23.11 22.47 23.08 7087562
20030611 23.05 23.40 23.01 23.26 6746588
20030612 23.45 23.76 23.41 23.67 4936727
20030613 23.70 23.81 23.45 23.54 3658458
20030616 23.55 25.02 23.09 24.75 18841212
20030617 24.83 24.90 24.40 24.50 17298932
20030618 24.57 24.57 23.52 23.70 21001656
20030619 23.49 23.91 23.48 23.51 50335364
20030620 23.59 23.61 23.40 23.58 24938226
20030623 23.58 23.58 23.06 23.43 15987685
20030624 23.43 23.93 23.42 23.75 22285386
20030625 23.75 24.08 23.53 23.61 11203932
20030626 23.61 24.08 23.03 23.64 13962480
20030627 23.64 23.75 23.38 23.71 10407572
20030630 23.71 23.81 23.53 23.61 10830400
20030701 23.65 23.85 23.44 23.70 8215167
20030702 23.71 24.05 23.58 24.05 5138481
20030703 24.05 24.05 23.49 23.70 4378204
20030707 23.83 24.24 23.83 24.00 5661935
20030708 24.01 24.46 23.81 24.43 8655274
20030709 24.38 24.38 24.05 24.16 7687648
20030710 24.16 24.16 23.44 23.55 10572739
20030711 23.79 23.85 23.35 23.43 8756915
20030714 23.43 23.96 23.43 23.59 5548096
20030715 23.73 23.93 23.59 23.78 6219946
20030716 23.85 24.04 23.66 23.76 6920763
20030717 23.66 23.71 23.22 23.37 6275341
20030718 23.99 23.99 23.72 23.93 8456057
20030721 23.89 23.91 23.55 23.60 3420742
20030722 23.69 24.00 23.59 23.88 4514403
20030723 23.88 23.92 23.33 23.36 6449656
20030724 23.38 23.65 23.28 23.31 4717178
20030725 23.31 23.75 23.07 23.69 4430549
20030728 23.61 24.32 23.57 24.02 5961269
20030729 24.01 24.17 23.84 24.05 4945871
20030730 24.12 24.44 23.97 24.36 7202310
20030731 25.78 25.80 25.21 25.50 23273848
20030801 25.62 25.93 25.38 25.77 12261511
20030804 25.93 25.95 25.43 25.67 6519280
20030805 25.66 25.80 25.45 25.52 4982970
20030806 25.58 25.94 25.54 25.81 5276714
20030807 25.81 25.97 25.57 25.74 7998162
20030808 25.66 25.85 25.64 25.78 7729321
20030811 25.78 25.86 25.52 25.58 4927576
20030812 25.58 25.77 25.51 25.77 7913800
20030813 25.97 26.15 25.73 25.86 4708030
20030814 25.86 26.15 25.73 26.08 5181171
20030815 26.08 26.08 25.70 25.92 2016057
20030818 25.93 26.45 25.93 26.33 5814397
20030819 26.39 26.60 26.39 26.48 5541490
20030820 26.48 26.83 26.48 26.75 5394110
20030821 26.96 27.25 26.81 27.10 8132329
20030822 27.19 27.21 26.59 26.76 5331092
20030825 26.68 26.78 26.45 26.71 4265382
20030826 26.76 26.85 26.34 26.68 4264365
20030827 26.52 26.58 26.28 26.49 4497124
20030828 26.55 26.63 26.26 26.63 4593684
20030829 26.63 26.74 26.41 26.74 3239312
20030902 26.75 27.19 26.45 27.19 4153576
20030903 27.19 27.27 26.56 26.96 5081562
20030904 26.86 26.94 26.71 26.74 8654257
20030905 26.64 26.68 26.27 26.28 6074091
20030908 26.33 26.69 26.33 26.65 3138178
20030909 26.57 26.70 26.38 26.49 3362298
20030910 26.49 26.54 26.25 26.29 4106821
20030911 26.37 26.44 25.97 26.25 5860644
20030912 26.15 26.15 25.52 25.52 10515820
20030915 25.52 25.52 24.79 25.28 18237518
20030916 25.60 25.82 25.46 25.60 14876744
20030917 25.73 25.73 25.21 25.26 7323778
20030918 25.27 25.72 25.27 25.68 10990481
20030919 25.69 25.69 25.31 25.52 8123510
20030922 25.52 25.52 25.14 25.48 4547017
20030923 25.51 25.73 25.51 25.71 7048585
20030924 25.74 25.84 25.10 25.13 5721781
20030925 25.18 25.59 25.18 25.19 6699906
20030926 25.19 25.45 25.07 25.19 5413646
20030929 25.36 25.64 25.27 25.64 4863767
20030930 25.64 25.73 25.28 25.60 5595587
20031001 25.60 26.31 25.60 26.31 4783693
20031002 26.23 26.37 26.16 26.31 3772118
20031003 26.31 26.74 26.31 26.56 4155260
20031006 26.66 26.74 26.42 26.53 2403249
20031007 26.53 26.53 26.21 26.41 4793322
20031008 26.44 26.78 26.34 26.77 4929651
20031009 26.77 26.91 26.36 26.42 4411194
20031010 26.52 26.52 26.11 26.39 3718397
20031013 26.52 26.83 26.51 26.76 2159478
20031014 26.85 27.34 26.77 27.32 5018848
20031015 26.95 27.20 26.83 27.07 5339653
20031016 26.74 27.17 26.74 27.10 4543976
20031017 27.10 27.10 26.33 26.54 6613243
20031020 26.62 26.64 26.39 26.57 3957607
20031021 26.57 26.60 26.30 26.45 4182120
20031022 26.45 26.45 25.73 25.82 7852878
20031023 25.82 26.37 25.82 26.12 4269797
20031024 26.05 26.16 25.92 26.15 4562221
20031027 26.15 26.72 26.15 26.72 6024848
20031028 26.74 26.74 24.67 25.65 30247896
20031029 25.66 26.44 25.65 26.39 7845276
20031030 26.39 26.43 25.87 26.01 4855658
20031031 26.01 26.50 26.01 26.37 4391429
20031103 26.37 26.52 25.98 26.52 5007192
20031104 26.47 26.47 26.22 26.30 4870862
20031105 26.31 26.32 25.68 26.03 4330106
20031106 26.03 26.09 25.74 26.07 5256538
20031107 26.07 26.07 25.49 25.52 5741546
20031110 25.52 25.55 25.16 25.48 5929569
20031111 25.48 25.64 25.37 25.61 2787404
20031112 25.61 25.83 25.54 25.56 6471339
20031113 25.56 25.73 25.43 25.55 3332722
20031114 25.61 25.62 25.24 25.26 5147576
20031117 25.26 25.55 25.10 25.28 4283987
20031118 25.45 25.45 24.98 25.00 3498953
20031119 25.16 25.26 25.06 25.19 3720931
20031120 24.94 25.22 24.90 24.96 4606312
20031121 25.08 25.14 24.66 24.86 5171902
20031124 25.04 25.45 25.01 25.41 4170970
20031125 25.43 25.87 25.41 25.69 5094361
20031126 25.73 25.82 25.41 25.72 3684948
20031128 25.76 25.90 25.73 25.83 1082526
20031201 25.83 26.34 25.78 26.22 3771611
20031202 26.11 26.32 26.10 26.18 4579959
20031203 26.28 26.50 26.10 26.18 2855316
20031204 26.10 26.23 25.98 26.16 4611380
20031205 26.13 26.28 26.03 26.07 3017492
20031208 26.09 26.18 25.94 26.01 3204501
20031209 26.24 26.24 25.76 25.79 4039202
20031210 25.79 25.88 25.51 25.65 6094279
20031211 25.75 25.94 25.71 25.82 3572945
20031212 25.90 26.03 25.77 26.00 2676415
20031215 26.24 26.24 25.88 25.89 4148164
20031216 25.88 26.11 25.84 26.04 4006386
20031217 26.11 26.11 25.77 25.88 4633600
20031218 25.88 26.11 25.73 26.11 6485423
20031219 26.11 26.17 25.93 26.08 5925429
20031222 26.07 26.21 26.00 26.15 4329344
20031223 26.22 26.57 26.20 26.45 3781479
20031224 26.51 26.66 26.48 26.48 1051253
20031226 26.56 26.59 26.43 26.50 810172
20031229 26.57 26.81 26.36 26.81 2825748
20031230 26.87 26.93 26.79 26.91 2757012
20031231 26.93 27.02 26.87 26.95 2480553
20040102 26.99 27.03 26.80 26.91 3988697
20040105 27.17 27.24 26.91 26.99 4082198
20040106 27.00 27.01 26.63 26.95 4313676
20040107 26.65 26.81 26.57 26.78 4738726
20040108 26.74 26.76 26.32 26.41 6099290
20040109 26.45 26.46 26.28 26.35 7922304
20040112 26.37 27.00 26.37 26.91 8096165
20040113 26.91 27.03 26.73 26.90 4235843
20040114 26.87 27.50 26.77 27.44 8783523
20040115 27.46 27.95 27.45 27.87 7092926
20040116 27.92 28.47 27.81 27.94 5603482
20040120 27.88 27.91 27.28 27.86 4599233
20040121 27.93 28.12 27.85 28.06 4415263
20040122 27.98 28.02 27.61 27.70 3746606
20040123 27.70 27.93 27.56 27.75 4744791
20040126 27.81 28.34 27.80 28.29 5432654
20040127 28.29 28.39 27.94 28.27 3486825
20040128 28.29 28.49 27.67 27.72 3931080
20040129 28.00 28.24 27.76 27.97 6154380
20040130 27.86 28.29 27.84 28.29 3636426
20040202 28.37 28.69 28.19 28.39 5169841
20040203 28.30 28.52 28.12 28.42 4761469
20040204 27.70 28.12 27.27 27.94 17270876
20040205 28.14 28.76 28.02 28.69 8306921
20040206 28.59 28.80 28.41 28.67 4889843
20040209 28.75 28.81 28.37 28.41 4134255
20040210 28.45 28.45 28.16 28.29 4224724
20040211 28.29 28.29 27.96 28.22 4722047
20040212 28.19 28.24 28.02 28.10 5729330
20040213 28.15 28.35 27.82 28.00 2629649
20040217 28.23 28.30 28.14 28.18 1819477
20040218 28.21 28.21 27.94 27.99 3186611
20040219 28.18 28.18 27.94 27.97 2267775
20040220 28.02 28.16 27.96 28.01 3047118
20040223 28.08 28.10 27.82 28.02 4332376
20040224 27.96 28.18 27.87 28.06 5192584
20040225 28.06 28.31 27.88 27.95 3811298
20040226 27.93 28.16 27.84 28.02 3905304
20040227 28.10 28.27 27.99 28.09 5854671
20040301 28.10 28.19 27.94 27.97 5141538
20040302 27.97 28.14 27.92 28.12 4873165
20040303 28.10 29.01 28.10 28.79 5810701
20040304 28.77 29.09 28.67 28.98 4649774
20040305 28.95 29.27 28.92 29.14 5028326
20040308 28.99 29.35 28.89 29.15 5004571
20040309 29.09 29.15 28.57 28.69 5245147
20040310 28.74 28.78 27.96 28.06 4593168
20040311 27.98 28.00 27.21 27.26 5701027
20040312 27.42 27.59 27.25 27.44 3419605
20040315 27.44 27.56 26.87 27.09 4199959
20040316 27.23 27.50 27.23 27.40 3329642
20040317 27.34 27.48 27.21 27.39 5878504
20040318 27.39 27.52 27.08 27.42 3348994
20040319 27.38 27.47 27.11 27.16 4193676
20040322 26.83 27.06 26.65 27.00 4461293
20040323 27.04 27.15 26.89 27.04 3471966
20040324 27.00 27.15 26.84 26.99 3609051
20040325 26.99 27.24 26.89 27.18 4788884
20040326 27.10 27.12 26.95 26.95 2468528
20040329 27.10 27.30 27.06 27.21 3428120
20040330 27.19 27.55 27.15 27.50 3111112
20040331 27.50 27.68 27.39 27.60 2881294
20040401 27.66 28.22 27.59 28.14 3500190
20040402 28.29 28.33 27.86 28.20 3134799
20040405 28.25 28.71 28.25 28.60 3307667
20040406 28.41 28.55 28.22 28.45 3131775
20040407 28.39 28.45 28.00 28.03 3838869
20040408 28.37 28.53 28.05 28.16 4320681
20040412 28.20 28.60 28.20 28.29 4010224
20040413 28.39 28.41 27.75 27.81 3696241
20040414 27.60 27.88 27.38 27.51 4922441
20040415 27.50 27.58 27.08 27.43 4917905
20040416 27.58 27.77 27.38 27.70 3670033
20040419 27.60 27.72 27.37 27.64 3522869
20040420 27.76 27.79 27.11 27.11 6172329
20040421 27.14 27.14 26.85 26.96 6314453
20040422 27.38 27.58 26.95 27.46 7536621
20040423 27.40 27.53 27.20 27.43 4319673
20040426 27.50 27.58 27.19 27.50 7971058
20040427 28.18 28.18 27.38 27.65 12202029
20040428 27.65 27.74 27.26 27.35 4901778
20040429 27.51 28.08 27.38 27.59 5474811
20040430 27.92 27.92 27.26 27.38 5000559
20040503 27.46 27.76 27.29 27.73 3565204
20040504 27.73 27.79 27.26 27.30 4229459
20040505 27.28 27.54 27.20 27.22 3978977
20040506 27.16 27.16 26.76 27.02 3371673
20040507 26.96 27.20 26.46 26.46 5039870
20040510 26.27 26.39 25.68 26.33 6052884
20040511 26.34 26.73 26.31 26.69 4141261
20040512 26.56 26.83 26.31 26.83 7346618
20040513 26.71 27.03 26.59 26.68 3554116
20040514 26.75 27.02 26.53 26.98 5302447
20040517 26.65 26.93 26.33 26.66 3944706
20040518 26.53 26.89 26.45 26.69 2551182
20040519 26.77 27.16 26.47 26.59 4260706
20040520 26.57 26.73 26.49 26.61 3441727
20040521 26.65 27.13 26.61 26.80 3372177
20040524 26.98 27.05 26.56 26.59 3781918
20040525 26.56 26.86 26.26 26.83 5428444
20040526 26.75 26.81 26.59 26.64 4959232
20040527 26.84 26.90 26.58 26.68 3720936
20040528 26.68 26.79 26.57 26.73 3131775
20040601 26.66 26.89 26.62 26.82 3954786
20040602 26.84 27.23 26.84 27.06 2683731
20040603 27.05 27.12 26.89 27.02 2788056
20040604 27.14 27.58 27.12 27.35 4245083
20040607 27.40 27.68 27.40 27.67 3419048
20040608 27.57 27.67 27.40 27.40 3358569
20040609 27.38 27.38 27.08 27.14 3301619
20040610 27.34 27.48 27.22 27.37 3268860
20040614 27.38 27.54 27.00 27.10 2665083
20040615 27.32 27.38 27.08 27.15 3851469
20040616 27.22 27.24 27.05 27.10 2047195
20040617 27.06 27.25 26.77 27.16 4155877
20040618 27.10 27.50 27.10 27.20 2527999
20040621 27.30 27.35 26.98 27.00 2357651
20040622 26.98 27.14 26.79 27.14 4149997
20040623 26.99 27.47 26.93 27.44 4253018
20040624 27.34 27.54 27.27 27.27 2609704
20040625 27.25 27.60 27.24 27.27 3455483
20040628 27.36 27.53 26.90 26.93 3665043
20040629 26.94 27.20 26.90 27.05 2942889
20040630 27.06 27.20 26.96 27.13 3029829
20040701 27.08 27.29 26.66 26.74 3831385
20040702 26.74 26.77 26.62 26.72 3514280
20040706 26.68 26.68 26.43 26.55 6029003
20040707 26.55 26.82 26.47 26.74 5574705
20040708 26.72 26.76 26.47 26.47 4541980
20040709 26.57 26.62 26.41 26.53 4549518
20040712 26.54 26.66 26.34 26.64 3541920
20040713 26.62 26.88 26.62 26.72 3989685
20040714 26.60 26.86 26.60 26.74 3925360
20040715 26.82 26.85 26.40 26.41 3807765
20040716 26.66 26.73 26.35 26.39 2889117
20040719 26.39 26.49 26.27 26.38 2714232
20040720 26.37 26.37 25.45 25.96 10124725
20040721 26.09 26.17 25.71 25.71 5251067
20040722 25.49 25.61 25.11 25.47 6902422
20040723 25.47 25.72 25.13 25.53 7757750
20040726 25.63 25.79 25.39 25.51 4366090
20040727 25.50 25.85 25.39 25.73 5074675
20040728 26.27 27.40 26.27 27.22 18328732
20040729 27.46 27.60 27.20 27.48 9759879
20040730 27.47 27.50 27.20 27.37 5416906
20040802 27.33 27.38 27.13 27.16 6906443
20040803 27.17 27.20 26.77 26.80 5790296
20040804 26.80 26.86 26.52 26.68 6122476
20040805 26.76 26.82 26.27 26.27 4677164
20040806 26.11 26.32 26.02 26.03 5157092
20040809 26.11 26.46 25.97 26.23 3411762
20040810 26.41 26.60 26.31 26.60 3870583
20040811 26.50 26.61 26.24 26.56 4059036
20040812 26.47 26.53 26.33 26.39 3778115
20040813 26.35 26.41 26.07 26.18 5235489
20040816 26.18 26.60 26.18 26.45 3666048
20040817 26.47 26.74 26.43 26.53 4081651
20040818 26.49 26.71 26.29 26.68 3869578
20040819 26.59 26.76 26.49 26.69 2632318
20040820 26.51 26.90 26.50 26.77 2870021
20040823 26.81 26.99 26.52 26.73 4774657
20040824 26.76 26.88 26.65 26.84 2932838
20040825 26.88 27.30 26.75 27.25 3836913
20040826 27.25 27.25 27.03 27.17 2744888
20040827 27.17 27.28 27.03 27.24 2621262
20040830 27.26 27.46 27.25 27.34 3305222
20040831 27.33 27.33 26.93 27.07 6733568
20040901 27.07 27.07 26.62 26.80 7043134
20040902 26.64 27.40 26.58 27.37 5558623
20040903 27.26 27.70 27.26 27.30 4140951
20040907 27.66 27.76 27.56 27.72 4609823
20040908 27.65 27.73 27.56 27.61 3411762
20040909 27.61 27.66 27.27 27.36 5958145
20040910 27.35 27.62 27.25 27.58 4410816
20040913 27.66 28.19 27.65 28.16 6777792
20040914 28.16 28.36 27.94 28.13 4373126
20040915 28.06 28.33 27.66 28.07 5833514
20040916 27.98 28.34 27.98 28.29 2901681
20040917 28.50 28.50 28.22 28.26 5227448
20040920 28.18 28.28 28.08 28.28 2962488
20040921 28.26 28.49 28.09 28.40 3611773
20040922 28.21 28.24 28.05 28.11 5051789
20040923 28.11 28.18 27.84 27.89 4000335
20040924 27.77 27.94 27.76 27.78 4555130
20040927 27.76 27.83 27.34 27.62 5708822
20040928 27.62 27.73 27.51 27.66 3129804
20040929 27.58 27.65 27.43 27.55 3513699
20040930 27.55 28.31 27.34 28.05 7466423
20041001 28.05 28.33 27.97 28.12 5718344
20041004 28.33 28.38 28.18 28.23 4738057
20041005 28.38 28.38 28.00 28.11 3834448
20041006 28.17 28.25 27.99 28.15 2752924
20041007 28.07 28.09 27.87 28.07 3529236
20041008 28.04 28.26 27.88 27.95 3700134
20041011 27.98 28.11 27.75 27.81 2371534
20041012 27.81 27.85 27.58 27.74 2566489
20041013 27.91 28.03 27.74 27.83 4893419
20041014 27.82 27.89 25.84 26.20 23287342
20041015 26.10 26.78 25.14 26.64 19180758
20041018 26.94 26.94 26.25 26.73 9795859
20041019 26.73 26.73 25.86 25.86 10133146
20041020 25.92 26.19 25.58 26.08 6779821
20041021 26.08 26.34 25.83 26.25 4588708
20041022 26.25 26.56 26.09 26.12 5667726
20041025 25.84 26.14 25.71 26.08 5445708
20041026 26.78 27.93 26.40 27.90 12467092
20041027 27.85 28.11 27.43 28.10 7854328
20041028 27.96 28.73 27.85 28.52 5657703
20041029 28.55 28.79 28.37 28.78 4978618
20041101 28.78 28.86 28.49 28.69 6511194
20041102 28.91 29.40 28.87 28.96 9291181
20041103 29.33 29.35 29.00 29.08 6785835
20041104 29.15 29.59 29.02 29.55 4168728
20041105 29.55 29.80 29.00 29.37 5744405
20041108 29.47 29.76 29.47 29.73 5713834
20041109 29.78 29.88 29.50 29.60 3675577
20041110 29.65 29.92 29.47 29.70 3959740
20041111 29.70 29.93 29.70 29.91 4208320
20041112 29.90 29.90 29.13 29.86 6008521
20041115 29.86 30.07 29.67 29.90 3786837
20041116 29.58 29.65 29.27 29.44 4607752
20041117 29.43 29.70 29.30 29.42 3579854
20041118 29.47 29.63 29.30 29.37 3104244
20041119 29.47 29.57 29.25 29.44 3299199
20041122 29.44 30.03 29.44 29.99 4416807
20041123 30.03 30.32 29.81 30.23 7519046
20041124 30.17 30.52 30.17 30.39 4008855
20041126 30.32 30.49 30.29 30.36 1875376
20041129 30.36 30.58 30.11 30.50 4007351
20041130 30.33 30.67 30.25 30.41 4444872
20041201 30.63 30.73 30.38 30.73 4461411
20041202 30.57 30.64 30.11 30.33 4787171
20041203 30.23 30.59 30.17 30.41 4000335
20041206 30.41 30.41 30.17 30.27 3578851
20041207 30.17 30.33 30.05 30.25 4490980
20041208 30.35 30.36 29.82 29.93 5356500
20041209 29.93 30.15 29.66 30.03 4015871
20041210 30.05 30.09 29.85 29.94 4528568
20041213 30.00 30.23 29.97 30.19 3516706
20041214 30.27 30.65 30.12 30.60 4597729
20041215 30.47 30.71 30.37 30.51 4245610
20041216 30.47 30.76 30.28 30.69 5045942
20041217 30.61 30.74 30.37 30.51 4542547
20041220 30.61 30.63 30.23 30.27 3488268
20041221 30.37 30.82 30.33 30.79 2899892
20041222 30.81 30.88 30.39 30.43 3065357
20041223 30.53 30.63 30.34 30.39 3642736
20041227 30.35 30.55 30.19 30.33 2904391
20041228 30.37 30.68 30.37 30.66 2419493
20041229 30.66 30.83 30.59 30.79 1955590
20041230 30.80 30.93 30.77 30.77 1166755
20041231 30.80 30.99 30.63 30.77 1151259
20050103 30.80 30.83 30.42 30.53 4042652
20050104 30.53 30.67 30.05 30.11 3179333
20050105 30.09 30.33 30.02 30.07 4872478
20050106 30.11 30.40 30.09 30.28 4664522
20050107 30.28 30.56 30.16 30.37 3263816
20050110 30.41 30.72 30.40 30.65 3451276
20050111 30.75 30.79 30.51 30.65 3470772
20050112 30.55 30.76 30.41 30.53 4114637
20050113 30.53 30.72 30.33 30.36 4549546
20050114 30.32 30.72 30.23 30.71 3197329
20050118 30.55 31.43 30.45 31.40 6782078
20050119 31.39 31.54 30.90 31.02 5922758
20050120 30.41 30.64 30.19 30.37 8090803
20050121 30.35 30.51 30.09 30.10 2513473
20050124 30.10 30.32 29.95 29.99 3083853
20050125 30.17 30.25 29.79 29.89 3950671
20050126 29.95 30.18 29.77 29.94 3376292
20050127 29.98 30.02 29.42 29.42 6518633
20050128 29.42 29.57 29.21 29.34 5812281
20050131 29.58 29.85 29.55 29.80 4391079
20050201 29.91 30.70 29.67 30.63 9620982
20050202 30.63 30.75 29.51 30.03 10815731
20050203 29.89 30.68 29.88 30.62 6322674
20050204 30.39 31.13 30.39 31.05 5469853
20050207 31.17 31.29 31.07 31.23 4008659
20050208 31.13 31.29 31.04 31.27 4429571
20050209 31.33 31.43 30.95 31.05 2876897
20050210 31.29 31.31 30.81 31.21 6329673
20050211 31.31 32.11 31.27 31.98 7420444
20050214 31.81 31.88 31.57 31.71 3974167
20050215 31.71 31.82 31.61 31.64 5657314
20050216 31.53 31.60 31.27 31.53 3951671
20050217 31.53 31.57 31.27 31.41 4286601
20050218 31.45 31.59 31.25 31.49 4136133
20050222 31.39 31.57 31.14 31.14 6369664
20050223 31.24 31.55 31.15 31.39 4939964
20050224 31.37 31.62 31.35 31.57 4262106
20050225 31.53 31.97 31.50 31.94 3994162
20050228 31.61 31.76 31.51 31.65 3984164
20050301 31.61 32.00 31.61 31.74 3945673
20050302 31.70 31.92 31.60 31.75 3323803
20050303 31.85 31.87 31.35 31.57 4886475
20050304 31.65 31.97 31.55 31.85 4368084
20050307 31.63 31.92 31.63 31.85 5766791
20050308 31.59 31.66 31.45 31.53 3912679
20050309 31.51 31.61 31.37 31.61 5988744
20050310 31.55 31.90 31.54 31.82 2804412
20050311 31.87 31.93 31.55 31.68 3514763
20050314 31.62 32.39 31.57 32.39 7068018
20050315 32.21 32.30 31.93 32.13 7458436
20050316 31.99 31.99 31.55 31.64 6160167
20050317 31.56 31.85 31.41 31.60 4295066
20050318 31.60 31.67 30.85 31.28 9738308
20050321 31.28 31.33 30.98 31.21 6113801
20050322 31.21 31.28 30.27 30.29 9317028
20050323 30.29 30.87 30.20 30.62 9298581
20050324 30.88 31.27 30.67 31.02 6388506
20050328 31.02 31.57 31.02 31.39 4885856
20050329 31.29 31.70 31.23 31.59 8352321
20050330 31.63 32.06 31.39 32.04 6233455
20050331 31.94 31.95 31.74 31.80 5126160
20050401 31.80 31.84 30.82 31.11 14343477
20050404 31.23 31.84 31.01 31.62 6926449
20050405 31.72 31.88 31.55 31.81 3915166
20050406 31.89 31.97 31.60 31.69 4061243
20050407 31.49 31.49 31.23 31.37 6795328
20050408 31.37 31.58 31.27 31.31 3570663
20050411 31.33 31.52 31.30 31.39 3324376
20050412 31.39 32.17 31.39 32.04 10077825
20050413 32.04 32.17 31.82 31.91 6690133
20050414 31.78 32.02 31.66 31.68 7209130
20050415 31.55 31.77 31.21 31.23 4334951
20050418 31.21 31.27 30.75 31.01 5477643
20050419 30.96 31.41 30.89 31.23 5778273
20050420 31.23 31.58 30.87 30.90 6084885
20050421 31.21 31.57 31.11 31.52 4690422
20050422 31.49 31.62 31.16 31.42 5314615
20050425 31.49 31.75 31.22 31.39 6325688
20050426 31.49 31.70 31.25 31.40 9095170
20050427 31.43 32.33 31.39 32.16 13688872
20050428 32.07 32.26 31.79 31.85 7101941
20050429 32.16 32.81 31.90 32.81 11070950
20050502 32.79 32.89 32.42 32.68 5020466
20050503 32.47 33.26 32.47 33.12 9118104
20050504 33.10 34.06 33.08 34.02 10909916
20050505 33.58 33.68 33.07 33.24 9730830
20050506 33.29 33.70 33.22 33.52 6297769
20050509 33.40 33.81 33.12 33.72 5169036
20050510 33.38 33.44 33.08 33.16 5418315
20050511 32.89 33.27 32.72 33.24 6588427
20050512 33.20 33.32 32.87 32.88 3248097
20050513 32.68 32.73 32.03 32.27 5296168
20050516 32.27 32.75 32.27 32.69 4522907
20050517 32.59 33.10 32.52 32.99 6052479
20050518 33.04 33.26 32.93 33.11 3977984
20050519 33.19 33.29 33.07 33.17 4635581
20050520 33.28 33.34 33.14 33.23 3174311
20050523 33.33 33.63 33.25 33.44 3836893
20050524 33.53 33.64 33.30 33.45 4339936
20050525 33.29 33.37 33.11 33.20 2889635
20050526 33.25 33.73 33.25 33.69 4634583
20050527 33.65 33.72 33.48 33.51 3075098
20050531 33.69 33.99 33.56 33.79 4959642
20050601 33.68 34.02 33.58 33.81 4885856
20050602 33.85 33.92 33.69 33.83 4424691
20050603 33.78 33.79 33.30 33.54 4288585
20050606 33.64 33.89 33.48 33.83 3690317
20050607 33.99 34.10 33.86 33.95 3544738
20050608 33.90 33.94 33.50 33.55 4401259
20050609 33.68 34.10 33.60 34.08 3594095
20050610 34.10 34.44 34.08 34.34 5675570
20050613 34.24 34.38 33.80 33.85 3876279
20050614 33.89 34.09 33.67 33.92 3652925
20050615 34.02 34.17 33.87 34.13 3301501
20050616 34.16 34.34 34.05 34.28 2682874
20050617 34.47 34.68 34.10 34.10 6965029
20050620 34.04 34.23 33.94 34.13 3344268
20050621 34.23 34.69 34.14 34.61 5119590
20050622 34.60 34.66 34.24 34.29 3894270
20050623 34.25 34.31 33.61 33.64 4261766
20050624 33.48 34.33 33.48 34.06 5610414
20050627 33.98 34.72 33.95 34.66 5127049
20050628 34.63 34.72 34.47 34.70 5289663
20050629 34.82 34.99 34.43 34.46 3468590
20050630 34.70 34.91 34.43 34.43 5166832
20050701 34.47 34.52 34.29 34.36 3132920
20050705 34.13 34.98 34.13 34.84 4221983
20050706 34.65 34.76 34.36 34.37 3857968
20050707 33.96 34.53 33.92 34.52 5424925
20050708 34.45 34.72 34.30 34.57 3006112
20050711 34.78 34.98 34.69 34.88 3270172
20050712 34.90 35.03 34.78 34.97 3529757
20050713 34.98 35.08 34.78 34.82 2826590
20050714 34.88 35.15 34.83 34.89 3160271
20050715 34.69 35.03 34.67 34.98 2569492
20050718 34.99 35.08 34.88 34.89 2216914
20050719 35.05 35.15 34.92 35.05 2079165
20050720 35.01 35.20 34.79 35.12 5145449
20050721 35.05 35.20 34.90 34.93 3644133
20050722 34.93 34.99 34.67 34.99 2824104
20050725 34.98 35.18 34.90 34.99 2495396
20050726 34.89 35.14 34.88 35.09 2168180
20050727 35.18 36.10 35.18 35.89 9942298
20050728 35.87 36.26 35.81 36.14 6336456
20050729 36.08 36.20 35.71 35.72 3765969
20050801 35.72 35.87 35.47 35.75 4788893
20050802 35.76 36.03 35.72 35.92 2819131
20050803 35.85 35.89 35.73 35.79 3390019
20050804 35.61 35.64 35.41 35.45 2443678
20050805 35.25 35.28 34.91 35.21 3504395
20050808 35.26 35.33 35.05 35.09 2164202
20050809 35.33 35.37 35.16 35.19 3966874
20050810 35.40 35.64 35.20 35.25 3480525
20050811 35.21 35.50 35.21 35.43 3004123
20050812 35.39 35.41 35.19 35.26 3404937
20050815 35.26 35.51 35.21 35.36 3283102
20050816 35.23 35.38 34.93 34.93 3101591
20050817 34.87 35.11 34.69 34.99 2563027
20050818 34.93 35.07 34.70 35.03 3376592
20050819 35.03 35.28 35.01 35.11 2810180
20050822 35.11 35.47 35.05 35.20 1934951
20050823 35.31 35.38 35.11 35.34 2524736
20050824 35.42 35.42 34.79 34.79 2960858
20050825 34.83 35.16 34.83 35.11 3184141
20050826 34.83 35.12 34.69 35.01 3424332
20050829 34.39 35.07 34.38 35.04 3913167
20050830 34.85 34.93 34.57 34.81 4063348
20050831 34.59 34.98 34.27 34.97 8114264
20050901 34.63 35.01 34.49 34.86 5076326
20050902 35.09 35.09 34.61 34.78 2457602
20050906 34.89 35.34 34.82 35.24 2566508
20050907 35.23 35.25 34.98 35.06 2567006
20050908 34.70 34.78 34.43 34.47 5408515
20050909 34.55 34.87 34.36 34.83 6879495
20050912 34.83 35.14 34.71 35.01 4222481
20050913 35.13 35.81 35.11 35.62 5640251
20050914 35.54 35.63 35.11 35.40 4494498
20050915 35.50 35.92 35.47 35.91 6127097
20050916 35.89 36.47 35.85 36.44 11188504
20050919 36.12 36.25 35.96 36.12 3841557
20050920 36.10 36.51 35.83 35.96 4593458
20050921 35.68 35.68 35.09 35.15 6678406
20050922 35.13 35.60 34.77 35.40 5588985
20050923 35.51 35.78 35.35 35.50 4689072
20050926 35.80 36.12 35.35 35.47 3798585
20050927 35.58 35.76 35.34 35.57 5095373
20050928 35.57 35.88 35.41 35.55 4540741
20050929 35.40 35.89 35.33 35.76 4960932
20050930 35.80 36.13 35.59 36.10 4355698
20051003 36.08 36.09 35.78 35.86 4880564
20051004 35.86 36.14 35.48 35.55 5520525
20051005 35.46 35.61 34.97 34.99 6242340
20051006 35.07 35.12 34.59 34.74 5143494
20051007 34.70 34.97 34.56 34.80 4927693
20051010 34.75 34.84 34.23 34.47 5036834
20051011 34.30 34.50 34.05 34.18 6962171
20051012 33.80 34.39 33.74 34.03 5098349
20051013 33.76 34.23 33.73 34.05 6348504
20051014 34.27 34.36 34.07 34.21 6537019
20051017 34.17 34.47 34.15 34.44 6235891
20051018 34.39 34.54 34.05 34.05 5356814
20051019 33.86 34.70 33.75 34.67 5519532
20051020 34.73 34.73 33.61 33.81 5995782
20051021 34.11 34.76 34.05 34.54 6899167
20051024 34.63 35.19 34.55 35.09 4918268
20051025 34.79 35.11 34.49 34.68 5231798
20051026 35.26 37.09 35.20 36.94 15879445
20051027 36.53 36.89 36.47 36.69 7204761
20051028 36.69 37.29 36.69 37.27 9328535
20051031 37.35 37.68 37.27 37.48 8535282
20051101 37.53 37.56 37.07 37.43 7716729
20051102 37.29 38.67 37.29 38.40 6858984
20051103 38.40 38.40 38.04 38.15 5685724
20051104 38.59 38.59 37.90 38.23 5291330
20051107 38.28 38.60 38.21 38.58 3393773
20051108 38.30 38.40 38.07 38.16 2376286
20051109 38.12 38.46 38.00 38.25 3283144
20051110 38.30 39.35 38.15 39.34 4801190
20051111 39.29 39.47 39.24 39.41 4704451
20051114 39.33 39.70 39.32 39.56 2906114
20051115 39.47 39.50 38.75 38.85 4656826
20051116 38.95 39.05 38.49 38.80 3987101
20051117 38.84 39.51 38.76 39.51 5074537
20051118 39.59 39.62 39.05 39.42 5123650
20051121 39.49 39.50 39.10 39.25 4942080
20051122 39.19 39.42 39.03 39.23 4795236
20051123 39.15 39.51 38.94 39.36 4194964
20051125 39.27 39.36 39.13 39.32 1065608
20051128 39.37 39.43 39.21 39.32 3829343
20051129 39.50 39.66 39.35 39.41 5069576
20051130 39.45 39.56 39.04 39.04 4847822
20051201 39.04 39.50 38.84 39.19 4936127
20051202 39.15 39.30 38.93 39.20 4067964
20051205 39.11 39.15 38.75 38.89 5952622
20051206 38.86 39.09 38.38 38.46 6756293
20051207 38.46 38.46 37.79 37.92 6342055
20051208 38.32 38.34 37.65 38.10 5716977
20051209 38.70 38.90 38.23 38.68 6662035
20051212 38.60 38.69 38.09 38.30 3297531
20051213 38.78 39.65 38.72 39.40 9698621
20051214 39.42 39.64 39.19 39.28 5516556
20051215 39.31 39.37 38.91 38.91 3578816
20051216 40.09 40.09 38.91 38.93 5834552
20051219 38.91 39.11 38.46 38.49 4835420
20051220 38.43 38.73 38.36 38.39 8448251
20051221 38.58 38.69 38.29 38.49 5215068
20051222 38.39 38.73 38.30 38.70 3986042
20051223 38.91 39.35 38.89 39.30 3791516
20051227 39.32 39.69 39.17 39.17 3957333
20051228 39.51 39.86 39.27 39.56 4113251
20051229 39.66 39.86 39.54 39.61 3912786
20051230 39.52 39.64 39.21 39.46 3318814
20060103 39.46 39.69 38.92 39.52 9275851
20060104 39.44 40.16 39.44 39.96 6023363
20060105 39.96 39.97 39.73 39.83 3766768
20060106 39.73 39.94 39.58 39.78 4817107
20060109 39.68 39.81 39.61 39.78 4460229
20060110 39.52 39.66 39.48 39.61 3860318
20060111 39.60 39.93 39.57 39.84 4639411
20060112 39.64 39.80 39.50 39.62 3340098
20060113 39.28 39.75 39.28 39.56 3046578
20060117 39.55 39.60 38.91 39.16 4821067
20060118 39.09 39.47 39.05 39.29 4080582
20060119 39.27 39.59 39.06 39.09 4416671
20060120 39.13 39.60 38.77 39.05 7728061
20060123 39.15 39.26 38.79 38.83 5017572
20060124 38.87 38.95 38.57 38.64 6925705
20060125 38.69 38.83 38.21 38.38 7424146
20060126 38.45 38.69 38.37 38.37 5753602
20060127 38.16 38.59 38.14 38.27 3799436
20060130 38.24 38.45 38.11 38.36 3198040
20060131 38.08 38.32 37.88 38.12 8139881
20060201 38.99 39.50 38.69 39.00 12586250
20060202 39.19 39.23 38.63 38.68 9657972
20060203 38.45 38.49 38.28 38.37 6749988
20060206 38.01 38.23 37.98 38.18 5613028
20060207 38.16 38.42 38.10 38.17 3650448
20060208 38.12 38.28 38.05 38.15 3548483
20060209 38.11 38.30 37.96 38.01 3836064
20060210 37.74 38.12 37.73 38.02 3863783
20060213 37.86 38.09 37.82 37.98 2795130
20060214 37.98 38.41 37.93 38.15 5470475
20060215 38.06 38.26 37.97 38.19 2942633
20060216 38.18 38.27 37.95 38.24 3520270
20060217 38.24 38.30 38.07 38.18 3019849
20060221 38.43 38.55 38.23 38.34 5195764
20060222 38.55 39.15 38.47 39.02 7434045
20060223 38.77 38.85 38.39 38.59 5163590
20060224 38.58 38.65 38.37 38.56 2032867
20060227 38.49 38.84 38.44 38.59 3919220
20060228 38.27 38.79 38.21 38.69 7031630
20060301 38.69 38.73 38.41 38.62 2917389
20060302 38.43 38.67 38.31 38.65 3501955
20060303 38.35 38.89 38.34 38.65 4481513
20060306 38.65 38.69 38.45 38.56 3471762
20060307 38.59 38.68 38.43 38.56 3149038
20060308 38.53 38.72 38.48 38.59 2829778
20060309 38.55 38.74 38.46 38.60 2545167
20060310 38.49 38.87 38.43 38.70 2672376
20060313 38.79 39.29 38.79 39.18 4045934
20060314 39.07 39.60 39.07 39.50 3599466
20060315 39.36 39.47 39.18 39.40 4460180
20060316 39.54 39.94 39.47 39.78 4126431
20060317 40.06 40.06 39.68 39.82 4302686
20060320 39.84 39.86 39.59 39.69 3656419
20060321 39.69 39.69 39.09 39.19 4704566
20060322 38.90 39.20 38.88 39.16 3771454
20060323 38.94 39.19 38.85 38.91 4646308
20060324 38.71 38.85 38.51 38.65 5161742
20060327 38.61 38.62 38.41 38.50 5845531
20060328 38.69 38.69 37.76 37.91 6668052
20060329 38.48 38.65 38.18 38.36 6048446
20060330 38.43 38.84 38.43 38.74 4928217
20060331 38.67 38.86 38.40 38.66 4365881
20060403 38.85 39.09 38.75 38.94 4507576
20060404 38.94 39.29 38.63 39.22 2980530
20060405 39.27 39.53 39.11 39.48 4488815
20060406 39.33 39.35 39.04 39.16 3807988
20060407 39.15 39.24 38.63 38.71 3204674
20060410 38.71 38.82 38.63 38.72 3649013
20060411 38.79 38.89 38.48 38.60 3045206
20060412 38.67 38.79 38.49 38.57 2519898
20060413 38.48 38.84 38.46 38.83 2542115
20060417 38.83 39.06 38.49 38.63 4473016
20060418 38.73 39.50 38.69 39.44 8093888
20060419 39.27 40.35 39.23 40.10 2699855
20060420 39.90 40.26 39.57 39.72 1903747
20060421 39.94 40.06 39.42 39.59 1711447
20060424 39.44 40.17 39.44 40.17 2238359
20060425 40.51 41.63 40.44 41.30 5385640
20060426 41.40 41.50 40.87 41.35 2859571
20060427 41.08 42.13 41.04 41.51 2701089
20060428 41.35 42.02 41.35 41.76 2726516
20060501 41.84 41.99 41.60 41.77 3424992
20060502 41.75 42.37 41.75 42.32 2769345
20060503 42.29 42.66 42.17 42.28 3468809
20060504 42.49 42.58 42.36 42.41 1884369
20060505 42.54 42.79 42.45 42.58 1810436
20060508 42.33 42.62 42.19 42.19 1617148
20060509 42.19 42.20 41.97 42.10 2036802
20060510 42.10 42.24 41.77 42.07 2263786
20060511 42.04 42.48 41.81 41.82 2489041
20060512 41.83 42.33 41.70 41.89 2400914
20060515 41.75 42.16 41.75 42.11 1880296
20060516 42.17 42.45 41.99 42.09 1892886
20060517 41.64 41.95 40.99 40.99 2474230
20060518 41.00 41.30 40.71 40.74 2166401
20060519 40.79 40.95 40.47 40.80 2309701
20060522 40.83 41.34 40.78 41.17 3126051
20060523 41.24 41.35 40.87 40.99 2609259
20060524 40.93 41.32 40.55 40.90 2677268
20060525 41.36 41.47 40.96 41.15 2339200
20060526 41.40 41.40 41.05 41.35 1932382
20060530 41.28 41.28 40.44 40.45 2094937
20060531 40.60 40.98 40.51 40.94 2591856
20060601 40.97 41.35 40.87 41.29 1380785
20060602 41.25 41.27 40.49 40.65 2934121
20060605 40.47 40.66 40.06 40.10 1971879
20060606 39.38 40.21 39.38 39.93 2481512
20060607 39.92 40.41 39.80 40.13 2219475
20060608 40.14 40.58 39.86 40.54 3562367
20060609 40.43 40.65 40.27 40.45 2070498
20060612 40.40 40.49 39.70 39.76 2926839
20060613 39.48 39.86 39.24 39.29 2328585
20060614 39.31 39.47 39.11 39.38 2405604
20060615 39.70 41.07 39.58 40.91 2972013
20060616 40.82 40.88 40.49 40.73 4307129
20060619 40.86 41.07 40.32 40.34 1922755
20060620 40.26 40.87 40.19 40.67 2211576
20060621 40.55 40.72 40.20 40.25 2217019
20060622 40.14 40.47 39.91 40.02 1427946
20060623 39.94 40.47 39.89 40.13 1037278
20060626 40.47 40.51 40.26 40.51 1045629
20060627 39.79 40.60 39.79 40.09 1772927
20060628 40.02 40.36 39.80 40.02 1946707
20060629 40.35 40.60 40.07 40.57 1911583
20060630 40.71 40.81 40.52 40.63 1818245
20060703 40.90 40.90 40.56 40.59 1511459
20060705 40.59 40.59 39.84 39.88 2015237
20060706 39.82 40.02 39.72 39.90 2568755
20060707 39.91 40.43 39.82 40.13 2184228
20060710 40.43 40.57 40.30 40.47 1156284
20060711 39.76 40.47 39.76 40.40 1630587
20060712 40.45 40.54 40.13 40.30 1449438
20060713 40.22 40.34 40.10 40.14 2166051
20060714 39.98 40.18 39.87 40.07 1586620
20060717 40.11 40.44 40.00 40.08 2008974
20060718 40.09 40.22 39.90 40.10 1669273
20060719 40.43 41.17 40.32 41.11 2063625
20060720 41.49 41.89 41.28 41.60 2894209
20060721 40.90 41.99 40.90 41.50 2219598
20060724 42.16 42.16 41.51 41.80 1346644
20060725 41.34 42.34 41.25 42.27 2778888
20060726 42.34 42.90 41.06 41.96 7000950
20060727 41.92 42.10 40.67 40.88 5052892
20060728 40.97 41.01 40.61 40.81 3691879
20060731 40.77 41.20 40.59 41.05 3165748
20060801 40.03 40.40 39.82 39.90 4209781
20060802 40.37 40.37 39.68 39.86 3245208
20060803 39.45 39.59 39.02 39.20 4983502
20060804 39.40 39.76 39.03 39.15 4024825
20060807 38.80 38.87 38.40 38.61 3933329
20060808 39.05 39.05 38.22 38.60 3540328
20060809 38.76 39.00 38.60 38.66 3276157
20060810 38.68 39.19 38.55 39.06 2887209
20060811 38.86 39.12 38.76 38.87 1516617
20060814 39.15 39.64 39.09 39.40 2956598
20060815 39.49 39.58 39.22 39.50 1987727
20060816 39.91 40.01 39.80 39.86 2616652
20060817 39.71 39.98 39.71 39.86 1924478
20060818 39.85 40.13 39.75 40.02 1860738
20060821 40.16 40.20 39.89 40.02 1620271
20060822 40.02 40.05 39.85 39.90 2642688
20060823 39.74 39.90 39.36 39.41 2531788
20060824 39.41 39.60 39.34 39.56 3896362
20060825 39.49 39.85 39.37 39.80 2117049
20060828 39.86 40.31 39.81 40.15 2894086
20060829 40.20 40.50 40.08 40.50 2591967
20060830 40.59 40.79 40.31 40.35 1140441
20060831 40.36 40.91 40.29 40.84 1858037
20060901 40.92 41.34 40.92 40.96 2191596
20060905 40.90 41.26 40.89 41.15 1757576
20060906 41.10 41.11 40.61 40.83 2540385
20060907 40.77 40.81 40.48 40.61 2096539
20060908 40.62 41.12 40.47 41.05 1376487
20060911 41.05 41.64 41.03 41.52 2184228
20060912 41.45 41.98 41.37 41.93 1999026
20060913 41.91 42.62 41.85 42.54 2628688
20060914 42.30 42.34 42.14 42.25 1480387
20060915 42.34 42.41 42.14 42.24 2871612
20060918 42.38 42.38 41.89 42.10 1409155
20060919 42.02 42.25 41.92 42.10 1493896
20060920 42.10 42.38 42.04 42.38 2069415
20060921 42.22 42.33 41.92 42.11 2278165
20060922 42.13 42.28 41.87 42.10 1482885
20060925 42.26 42.70 42.18 42.57 1927518
20060926 42.57 43.05 42.55 42.96 3345138
20060927 42.96 43.01 42.63 42.74 2148979
20060928 42.79 43.11 42.74 43.00 1074429
20060929 42.75 42.86 42.45 42.51 1301023
20061002 41.81 42.52 41.81 42.44 1559150
20061003 42.46 43.45 42.46 43.27 2707399
20061004 43.77 43.78 43.07 43.72 3501945
20061005 43.90 44.07 43.66 43.68 2364330
20061006 43.49 43.59 43.30 43.44 1497062
20061009 43.41 43.56 43.25 43.50 906988
20061010 43.49 43.54 43.20 43.32 1296134
20061011 43.24 43.36 43.09 43.23 1519306
20061012 43.35 43.54 43.05 43.51 1220969
20061013 43.54 44.37 43.41 44.23 1988995
20061016 44.06 44.40 44.02 44.22 1429720
20061017 44.14 44.26 43.98 44.07 1785377
20061018 44.22 44.35 44.07 44.21 2070026
20061019 44.14 44.33 43.93 44.16 1840620
20061020 44.18 44.18 43.78 43.95 2153502
20061023 43.92 44.48 43.82 44.39 1317034
20061024 44.26 44.78 44.07 44.21 2795641
20061025 44.22 44.37 43.86 44.12 1564650
20061026 44.06 44.75 43.96 44.71 2220722
20061027 42.63 44.71 42.63 42.91 3981778
20061030 42.82 44.08 42.82 44.03 3187109
20061031 44.18 44.20 43.44 43.49 2826440
20061101 43.57 43.62 42.55 42.59 2830473
20061102 42.34 42.78 42.31 42.57 2175868
20061103 42.59 42.88 42.55 42.73 1801755
20061106 42.87 43.22 42.83 43.09 1144582
20061107 43.00 43.72 42.98 43.62 1649103
20061108 43.45 43.92 43.36 43.79 1722679
20061109 43.77 43.77 42.87 42.90 1753600
20061110 43.08 43.25 42.87 43.17 1894519
20061113 43.18 43.35 42.96 43.18 1911630
20061114 43.20 43.23 42.37 43.01 2721210
20061115 42.94 43.13 42.81 42.92 2208134
20061116 42.71 43.17 42.60 43.03 2096181
20061117 42.96 43.00 42.53 42.71 3197986
20061120 42.51 42.93 42.51 42.75 1526028
20061121 42.91 43.08 42.82 42.91 1689069
20061122 43.04 43.13 42.45 42.55 2261910
20061124 42.46 42.69 42.46 42.55 995475
20061127 42.48 42.66 42.30 42.51 3129544
20061128 42.87 42.87 42.33 42.56 2219744
20061129 42.73 42.81 42.35 42.59 2056826
20061130 42.55 42.64 42.26 42.35 1973595
20061201 42.32 42.46 41.74 42.01 2240888
20061204 42.18 42.46 42.05 42.19 1746878
20061205 42.18 42.51 42.15 42.38 2257021
20061206 42.46 42.55 42.35 42.45 2504515
20061207 42.46 42.60 42.01 42.19 2407473
20061208 42.26 43.00 42.24 42.90 2383274
20061211 42.82 43.23 42.82 42.97 2131380
20061212 42.91 43.12 42.47 42.86 2275599
20061213 42.97 43.07 42.75 42.87 1775355
20061214 43.28 43.28 42.55 42.77 2409062
20061215 42.77 42.96 42.43 42.74 3584199
20061218 42.95 42.95 42.41 42.43 1922874
20061219 42.42 42.65 42.27 42.62 2215125
20061220 42.79 43.26 42.63 43.09 2492320
20061221 43.25 43.80 43.13 43.39 3106065
20061222 43.39 43.56 43.22 43.37 1492765
20061226 43.25 43.89 43.25 43.84 1683967
20061227 43.90 44.13 43.85 43.97 1358485
20061228 43.25 44.07 43.25 43.79 1936592
20061229 43.79 43.94 43.38 43.50 1348147
20070103 43.70 44.28 43.58 43.85 2047762
20070104 43.77 43.77 43.32 43.40 1597853
20070105 43.38 43.43 42.89 42.99 3014477
20070108 43.04 43.04 42.71 42.93 3566799
20070109 43.16 43.21 42.65 42.86 2959501
20070110 42.82 42.97 42.70 42.85 2996233
20070111 43.06 43.57 42.85 43.46 2783745
20070112 43.25 43.33 42.97 43.03 3527391
20070116 43.02 43.51 42.82 42.95 3323053
20070117 42.88 43.07 42.68 42.93 2705780
20070118 43.06 43.41 42.93 43.17 2459601
20070119 43.25 43.57 43.02 43.50 2168298
20070122 43.70 43.73 43.29 43.57 3891064
20070123 43.37 43.57 43.11 43.29 2390880
20070124 43.20 43.49 43.15 43.49 1774216
20070125 43.53 43.53 42.84 42.90 1707928
20070126 42.91 43.02 42.43 42.95 1653924
20070129 42.88 43.17 42.80 42.81 1365296
20070130 42.81 43.53 42.67 43.34 2954635
20070131 42.75 42.95 42.40 42.79 3560109
20070201 42.96 43.22 42.69 42.83 4484011
20070202 42.79 43.43 42.66 43.39 2150053
20070205 43.27 43.58 43.23 43.54 1899860
20070206 43.57 43.70 43.44 43.66 2394408
20070207 43.80 43.82 43.30 43.35 2056641
20070208 43.33 43.68 43.22 43.50 1592745
20070209 43.44 43.69 43.01 43.25 1814111
20070212 43.41 43.47 42.90 43.25 1845978
20070213 43.25 43.49 43.02 43.16 2360473
20070214 43.16 43.51 43.11 43.32 1448370
20070215 43.20 43.38 42.93 43.34 1413097
20070216 43.20 43.55 43.16 43.42 1673020
20070220 43.33 43.67 43.02 43.56 1855830
20070221 43.56 43.77 43.45 43.75 1639937
20070222 43.75 44.07 43.65 43.78 1646262
20070223 43.71 43.71 43.33 43.59 2670264
20070226 43.66 43.76 43.11 43.20 1420881
20070227 42.94 43.76 41.65 42.00 2565663
20070228 41.93 42.09 41.60 41.99 3826357
20070301 41.44 41.81 40.90 41.72 3445047
20070302 41.52 41.85 41.37 41.63 2835438
20070305 41.48 41.64 40.37 40.43 4448130
20070306 40.66 40.84 40.23 40.45 4584720
20070307 40.70 41.17 40.50 41.04 6844727
20070308 41.31 41.55 41.15 41.34 4577058
20070309 41.32 41.42 41.07 41.27 3531891
20070312 41.19 41.26 40.99 41.11 3760556
20070313 40.90 40.92 40.14 40.14 4446792
20070314 40.23 41.13 39.95 40.87 3547304
20070315 40.77 41.18 40.63 40.95 2693577
20070316 40.98 41.46 40.86 41.08 4831583
20070319 41.32 41.42 41.15 41.35 2979523
20070320 41.35 41.44 41.18 41.39 5193943
20070321 41.54 42.45 41.44 42.36 3185065
20070322 41.68 42.93 41.68 42.38 3917039
20070323 42.39 42.58 42.35 42.49 2535671
20070326 42.28 42.78 42.03 42.74 2685476
20070327 42.60 42.96 42.47 42.78 2610513
20070328 42.88 42.98 42.18 42.71 3033206
20070329 43.07 43.12 42.61 43.02 1912877
20070330 42.98 43.18 42.45 42.74 3222909
20070402 42.06 42.97 42.06 42.74 1660906
20070403 42.04 43.18 41.88 43.18 2057361
20070404 43.33 43.39 42.98 43.12 1507716
20070405 43.12 43.12 42.77 43.00 1252360
20070409 43.43 43.92 42.80 43.01 1630074
20070410 42.92 43.29 42.90 43.09 1703223
20070411 43.19 43.34 42.95 43.21 2782685
20070412 42.21 43.22 42.20 42.94 2346693
20070413 43.63 43.63 42.84 43.01 2532044
20070416 43.63 43.74 43.11 43.66 1427192
20070417 43.75 43.93 43.59 43.84 2013593
20070418 44.88 44.88 43.50 43.89 1894862
20070419 43.76 44.05 43.69 43.79 1633943
20070420 45.10 45.11 44.08 44.27 3891286
20070423 44.30 44.86 44.27 44.46 1631042
20070424 44.64 45.49 44.64 45.24 3150849
20070425 45.29 45.57 45.05 45.45 2554049
20070426 45.32 45.48 44.92 44.95 2679068
20070427 44.67 44.99 44.51 44.74 1513278
20070430 44.83 44.89 44.50 44.52 2188788
20070501 44.58 44.74 44.23 44.31 2070661
20070502 44.45 45.06 44.32 45.03 1957613
20070503 45.18 45.37 44.95 45.21 1659213
20070504 45.32 45.39 44.59 44.70 1576633
20070507 44.72 45.32 44.72 45.22 2398441
20070508 45.14 45.35 45.14 45.27 1799103
20070509 45.25 46.11 45.25 45.94 2845436
20070510 45.87 45.93 45.37 45.37 1647969
20070511 45.52 46.24 45.49 46.24 1813975
20070514 46.20 46.25 45.56 45.67 1686417
20070515 45.70 46.24 45.65 45.70 1458265
20070516 46.07 46.31 45.81 46.18 1548099
20070517 45.99 46.05 45.45 45.58 1849401
20070518 45.49 45.54 45.19 45.46 2290834
20070521 45.32 45.42 45.19 45.36 2089523
20070522 45.33 45.51 45.02 45.36 1505419
20070523 45.39 45.48 44.90 44.98 1829572
20070524 45.02 45.05 44.55 44.60 2928137
20070525 44.79 44.83 44.41 44.65 1256470
20070529 44.81 45.20 44.77 45.15 2640861
20070530 45.08 45.45 44.98 45.41 2194954
20070531 45.49 45.49 45.12 45.38 2090490
20070601 45.38 45.61 45.26 45.57 3548634
20070604 45.37 45.99 45.37 45.76 1181266
20070605 45.76 45.89 45.32 45.37 1645430
20070606 45.12 45.20 44.83 44.85 2476789
20070607 44.67 44.94 44.19 44.24 2604710
20070608 44.22 44.67 43.85 44.62 1526215
20070611 44.62 45.19 44.59 45.00 1122142
20070612 44.83 44.95 44.29 44.34 1928837
20070613 44.60 44.89 44.43 44.79 2876147
20070614 44.73 45.16 44.66 44.78 1983366
20070615 44.97 45.08 44.59 44.63 3315766
20070618 44.81 44.90 44.62 44.71 2029915
20070619 44.83 45.65 44.74 45.56 4307329
20070620 44.87 45.66 44.67 44.67 2531221
20070621 44.67 45.29 44.52 45.11 2247261
20070622 44.94 44.97 44.53 44.77 3207745
20070625 45.00 45.29 44.70 45.11 2555756
20070626 45.27 45.45 45.02 45.24 2687693
20070627 45.06 45.15 44.78 45.02 2347327
20070628 44.91 45.14 44.57 44.87 2873392
20070629 44.90 45.41 44.76 45.02 2712830
20070702 45.31 45.45 45.15 45.35 1911826
20070703 45.33 45.64 45.28 45.42 935347
20070705 45.27 45.34 45.02 45.23 1621733
20070706 45.10 45.45 44.82 45.36 2266505
20070709 45.33 45.48 45.18 45.26 1760525
20070710 44.92 44.97 44.12 44.12 2687814
20070711 44.28 44.30 43.93 44.13 2276126
20070712 44.21 44.90 44.13 44.87 1943698
20070713 44.77 44.92 44.48 44.74 1172040
20070716 44.60 44.61 44.18 44.19 1245886
20070717 44.28 44.38 43.73 43.83 2028609
20070718 43.66 44.03 43.43 43.56 4405763
20070719 43.83 43.93 43.28 43.42 2344561
20070720 43.42 43.56 42.49 42.55 3618229
20070723 42.70 42.80 42.10 42.25 3100102
20070724 41.87 41.91 41.12 41.27 4671682
20070725 42.78 44.47 42.75 43.76 8644590
20070726 43.65 43.65 42.50 43.17 5558559
20070727 43.09 43.35 42.32 42.32 4889252
20070730 42.53 42.53 41.81 42.34 3757383
20070731 42.65 42.70 41.91 41.91 4516292
20070801 41.78 42.99 41.28 42.84 5738485
20070802 42.93 43.78 42.29 42.55 3919027
20070803 43.19 43.19 40.86 40.92 5406657
20070806 40.85 42.72 40.41 42.72 4076581
20070807 42.22 42.75 41.66 42.13 4089330
20070808 42.16 42.49 40.41 41.41 5946072
20070809 40.78 41.05 39.31 39.38 8073664
20070810 38.97 41.57 37.96 40.56 7562874
20070813 40.91 41.82 40.74 40.85 4202746
20070814 40.83 41.27 40.18 40.29 3407996
20070815 40.37 41.54 40.17 40.53 4100996
20070816 40.49 41.91 40.28 41.88 5743416
20070817 42.89 43.49 41.91 42.70 3772657
20070820 43.14 43.34 41.56 42.15 2657024
20070821 41.82 42.72 41.78 42.36 2087782
20070822 42.69 43.16 42.45 43.03 2654739
20070823 43.28 43.36 42.15 42.58 1812963
20070824 42.64 43.17 42.23 43.15 1362910
20070827 43.10 43.10 42.63 42.74 1971240
20070828 42.57 42.60 41.41 41.46 3248517
20070829 41.76 42.43 41.61 42.36 2110032
20070830 41.95 42.47 41.56 42.42 2630565
20070831 42.85 43.14 42.29 42.51 2735802
20070904 42.74 43.36 42.63 43.19 1984830
20070905 42.86 42.91 42.24 42.33 2467357
20070906 42.40 42.56 41.91 42.28 3860936
20070907 41.83 42.07 41.52 41.70 2379800
20070910 41.91 42.13 41.27 41.76 2037990
20070911 41.91 42.41 41.82 42.20 1965948
20070912 42.01 42.10 41.64 41.88 1415588
20070913 42.23 42.51 41.81 42.43 1742364
20070914 42.23 42.31 41.87 42.31 1958371
20070917 42.20 42.60 41.78 42.46 2197710
20070918 42.69 44.03 42.40 44.03 2312328
20070919 44.06 44.64 43.77 43.89 2628956
20070920 43.74 43.93 43.37 43.40 1869179
20070921 43.86 43.92 43.40 43.67 2703116
20070924 43.71 43.71 42.79 43.00 2197156
20070925 42.84 43.81 42.80 43.76 2114624
20070926 44.07 44.41 43.49 43.72 2161153
20070927 43.97 44.48 43.49 44.48 1889753
20070928 44.31 44.90 44.16 44.84 1893820
20071001 44.94 45.57 44.85 45.25 1999796
20071002 45.20 45.86 45.19 45.61 1856859
20071003 45.49 45.74 45.31 45.51 1898365
20071004 45.69 45.98 45.61 45.96 1904944
20071005 46.23 46.69 45.93 46.42 2043215
20071008 46.31 46.50 45.81 45.90 1336427
20071009 45.98 46.55 45.86 46.36 2217131
20071010 46.36 46.36 45.79 45.86 3937513
20071011 45.91 46.19 45.02 45.05 4705543
20071012 44.99 45.81 44.99 45.74 1548021
20071015 45.49 46.01 45.06 45.33 1975395
20071016 45.30 45.46 44.79 45.28 2419276
20071017 45.69 45.91 44.92 45.40 2516999
20071018 45.15 46.07 44.66 44.72 3293043
20071019 44.55 44.98 43.47 43.58 3025949
20071022 43.42 45.00 43.31 44.98 2944732
20071023 45.00 45.29 44.31 44.77 2932173
20071024 44.71 45.22 43.60 44.39 4822883
20071025 44.62 44.80 43.24 43.88 5333627
20071026 44.45 44.48 43.18 44.35 3744220
20071029 44.29 44.69 44.14 44.53 2343681
20071030 44.39 44.85 44.39 44.42 1636295
20071031 44.42 44.80 43.95 44.60 2733377
20071101 44.14 44.25 43.33 43.47 3144604
20071102 43.47 43.56 42.09 42.95 6104886
20071105 42.17 43.37 42.17 42.86 3682380
20071106 43.10 43.27 42.23 42.89 2628119
20071107 42.42 42.75 41.59 41.63 4063943
20071108 41.68 42.38 41.41 42.22 5774517
20071109 41.97 43.98 41.59 43.16 4449334
20071112 43.12 44.35 42.99 43.20 2888036
20071113 43.48 44.08 43.37 43.97 3396507
20071114 44.09 44.73 43.82 44.03 3265412
20071115 43.98 44.33 43.46 43.71 3174986
20071116 44.09 44.81 43.77 44.57 3928782
20071119 44.38 44.70 43.78 44.07 3688361
20071120 44.09 44.54 42.95 44.52 4608538
20071121 44.07 44.07 43.14 43.14 3823523
20071123 43.52 44.09 43.16 43.62 1552207
20071126 43.71 44.11 42.82 42.88 3264097
20071127 43.01 44.35 43.01 44.22 3343400
20071128 44.63 45.96 44.52 45.75 3911557
20071129 45.56 45.58 44.90 45.41 2352413
20071130 45.97 46.62 45.41 45.61 3766587
20071203 45.36 46.06 44.90 45.73 3611450
20071204 45.37 45.63 44.79 44.79 2939948
20071205 45.29 45.56 44.54 45.06 3647693
20071206 45.05 45.78 44.89 45.71 3033365
20071207 45.71 45.98 45.41 45.46 4317521
20071210 45.60 46.53 45.56 46.22 4398499
20071211 46.38 46.75 44.91 44.91 5209589
20071212 46.02 46.36 44.77 45.60 5098708
20071213 45.32 46.03 45.10 45.73 4873359
20071214 45.85 45.85 44.28 44.28 4877624
20071217 44.18 45.19 44.12 44.66 3324722
20071218 44.90 45.05 44.03 44.82 3050240
20071219 45.13 45.79 44.68 45.10 2266413
20071220 45.29 45.43 44.07 44.57 2622038
20071221 45.01 45.24 44.16 45.10 4551743
20071224 45.10 46.41 45.09 46.31 877106
20071226 46.47 46.47 45.74 46.04 1208936
20071227 45.87 46.19 45.43 45.51 1552306
20071228 46.13 46.23 45.52 45.77 1653914
20071231 45.71 46.25 45.48 45.87 1672593
20080102 45.95 45.95 44.80 44.87 2524238
20080103 44.92 45.61 44.68 45.25 3012405
20080104 44.92 45.24 44.55 44.55 2781350
20080107 44.91 45.37 44.34 45.31 3483796
20080108 45.22 45.45 43.88 43.96 4197188
20080109 43.97 44.67 43.57 44.66 4179341
20080110 44.41 45.76 44.00 45.21 4368755
20080111 44.66 45.44 44.30 44.68 3441797
20080114 44.95 44.96 44.40 44.79 4080352
20080115 44.18 44.66 43.93 44.06 3532101
20080116 44.18 44.82 43.83 44.21 5561033
20080117 44.09 44.34 42.13 42.23 5116294
20080118 42.60 43.27 40.07 40.36 7052899
20080122 39.50 41.05 39.50 40.60 10297668
20080123 39.29 41.07 39.27 41.01 10287436
20080124 41.12 41.60 40.34 41.41 6422910
20080125 41.51 41.96 40.42 40.57 5192321
20080128 40.70 42.71 40.64 42.62 5839085
20080129 42.87 43.25 42.33 42.77 3398489
20080130 42.59 44.68 42.42 43.03 5083932
20080131 42.27 44.16 42.23 43.53 4109739
20080201 43.71 44.46 43.70 44.37 3248576
20080204 44.38 44.56 43.97 44.36 2693068
20080205 43.67 44.38 43.58 43.64 6105715
20080206 44.04 44.41 43.67 44.11 3822050
20080207 43.75 44.94 43.63 44.10 3951023
20080208 43.95 44.10 43.37 43.66 3303663
20080211 43.73 43.73 42.23 42.62 3749355
20080212 42.80 44.06 42.80 43.79 3791235
20080213 44.03 44.24 43.23 43.69 3647867
20080214 43.69 43.92 43.07 43.08 3679039
20080215 43.06 43.83 42.70 43.69 2747441
20080219 44.10 44.14 43.45 43.87 3583737
20080220 43.57 44.66 43.41 44.60 4315096
20080221 44.60 44.90 43.92 43.98 3629663
20080222 44.15 44.39 43.13 44.39 3076772
20080225 44.30 45.34 43.97 45.25 3224424
20080226 45.02 45.81 44.92 45.62 3914020
20080227 45.44 46.18 45.01 45.71 3146136
20080228 45.43 45.52 43.54 44.15 4535205
20080229 43.69 43.69 42.56 42.78 5896908
20080303 42.61 42.61 41.74 42.48 4200163
20080304 42.23 42.46 41.44 42.34 4379701
20080305 42.36 42.88 41.86 42.23 4499036
20080306 42.11 42.18 41.10 41.31 4473098
20080307 41.07 42.14 40.85 41.71 4169228
20080310 41.82 42.18 41.29 41.35 3719491
20080311 42.20 42.99 41.76 42.92 3952093
20080312 43.11 43.11 41.63 41.65 5393750
20080313 41.22 42.01 40.81 41.74 6667291
20080314 41.89 42.10 40.95 41.18 7079788
20080317 40.28 41.69 39.75 41.10 6461102
20080318 41.71 42.28 41.20 42.07 5515465
20080319 42.16 42.95 40.86 40.87 5719631
20080320 41.08 42.12 40.62 42.05 7905853
20080324 42.30 43.18 41.91 42.15 4010036
20080325 42.23 42.23 41.49 41.97 3508424
20080326 41.93 42.37 41.62 42.14 6283542
20080327 42.35 42.68 41.80 41.97 4408195
20080328 42.19 42.35 41.87 41.92 2797242
20080331 42.39 42.42 41.64 41.86 3452024
20080401 42.18 43.69 42.18 43.62 4673417
20080402 43.89 43.93 43.21 43.38 2750320
20080403 43.20 43.40 42.52 42.74 2519492
20080404 42.72 42.93 42.30 42.49 1944253
20080407 42.72 43.11 42.72 42.98 3599528
20080408 42.90 42.90 42.28 42.34 2196829
20080409 42.52 42.85 42.17 42.24 2378371
20080410 42.24 42.41 41.79 42.04 4485138
20080411 41.68 42.35 41.61 41.79 3530149
20080414 41.82 42.22 41.49 41.87 3775160
20080415 42.06 42.33 41.71 41.88 1884212
20080416 42.29 43.00 41.97 42.86 2845465
20080417 42.65 43.82 42.57 43.60 2459214
20080418 44.01 44.72 43.67 43.91 2237369
20080421 43.95 43.95 43.12 43.20 1180499
20080422 43.17 43.44 42.86 43.07 1857028
20080423 43.37 43.83 42.91 43.37 4058111
20080424 43.46 45.05 43.32 44.87 4789127
20080425 45.24 45.24 43.79 44.33 3231833
20080428 44.19 45.10 44.06 44.78 3250271
20080429 44.78 45.54 44.65 45.33 3442805
20080430 45.24 45.43 44.66 44.82 3580617
20080501 44.84 46.11 44.76 46.04 3513602
20080502 46.35 46.37 45.12 45.66 3050527
20080505 45.54 45.69 45.14 45.44 2263371
20080506 45.04 45.93 44.82 45.82 2931626
20080507 45.70 45.99 44.94 45.02 2520792
20080508 45.27 45.36 44.33 44.83 2193283
20080509 44.20 45.06 44.20 44.62 1775712
20080512 44.83 45.36 44.50 45.36 1551029
20080513 45.47 45.63 44.67 45.02 3157727
20080514 45.39 45.74 44.93 45.63 2162435
20080515 45.53 45.98 45.08 45.93 1999094
20080516 45.91 45.93 45.22 45.49 2052871
20080519 45.41 46.01 45.38 45.71 1922506
20080520 45.49 45.60 45.22 45.30 1541338
20080521 45.25 45.42 44.42 44.47 3022161
20080522 44.40 45.17 44.40 45.16 2224722
20080523 45.04 45.04 44.27 44.27 1731390
20080527 44.37 45.05 44.12 44.79 2277908
20080528 44.95 44.95 44.14 44.47 2131469
20080529 44.30 45.35 44.26 45.33 2424111
20080530 45.32 45.62 44.87 45.49 3717601
20080602 45.40 45.66 44.93 45.37 2674796
20080603 45.61 45.70 44.78 45.25 4237408
20080604 45.28 45.63 45.01 45.24 2319394
20080605 45.16 46.25 45.16 46.24 2183237
20080606 45.89 45.93 44.81 44.94 3586645
20080609 45.36 45.62 44.60 44.97 3061164
20080610 44.56 45.69 44.56 45.30 2432858
20080611 45.13 45.28 44.13 44.23 3640776
20080612 44.54 45.29 44.19 44.72 3834256
20080613 44.94 45.01 44.13 44.79 2688979
20080616 44.58 45.09 44.08 44.91 2049089
20080617 44.98 45.21 44.50 44.50 2697252
20080618 44.30 44.75 43.77 44.28 2911770
20080619 44.35 44.58 43.77 44.29 4138836
20080620 44.04 44.19 43.23 43.52 3788043
20080623 43.74 43.74 42.94 43.01 2537694
20080624 42.83 43.49 42.79 43.16 3245898
20080625 43.57 44.03 43.29 43.49 3053221
20080626 43.12 43.41 42.59 42.60 3753791
20080627 42.56 43.15 42.45 42.61 3643175
20080630 42.67 42.67 41.71 41.74 5197439
20080701 41.34 42.55 41.06 42.45 5677716
20080702 42.36 43.07 42.36 42.63 3301344
20080703 42.81 43.01 42.12 42.30 2660780
20080707 42.53 42.68 41.02 41.20 4797718
20080708 40.90 42.43 40.73 42.02 6846937
20080709 41.86 42.38 41.13 41.25 4223030
20080710 41.30 41.80 40.78 41.15 5200492
20080711 40.37 41.27 40.15 40.50 4616528
20080714 41.06 41.20 39.79 39.89 4148581
20080715 39.50 40.75 39.06 39.28 4798305
20080716 39.40 40.76 38.65 40.75 5630393
20080717 41.63 41.94 39.86 40.44 6040683
20080718 40.39 40.87 39.43 40.73 4826370
20080721 40.70 40.74 39.78 40.02 3481125
20080722 39.97 41.36 39.20 41.27 4899879
20080723 41.02 41.75 40.83 41.40 4656688
20080724 41.39 41.77 40.54 40.54 5072379
20080725 39.48 40.07 38.63 38.84 6077438
20080728 38.81 39.57 38.50 39.07 5078838
20080729 39.29 40.44 39.00 40.37 6401889
20080730 40.51 41.42 40.35 41.08 4845628
20080731 40.96 41.48 40.69 40.91 3744397
20080801 40.79 41.26 40.37 40.88 3554752
20080804 40.82 41.20 40.54 40.80 3625678
20080805 41.17 41.97 40.72 41.92 4195199
20080806 41.76 42.09 41.35 41.86 3039365
20080807 41.43 41.81 40.41 40.47 5253452
20080808 40.52 41.82 40.25 41.67 3646815
20080811 41.48 42.32 41.18 41.84 2715618
20080812 41.62 42.15 41.01 41.21 3137886
20080813 40.89 41.04 40.26 40.52 3371214
20080814 40.31 41.13 40.04 40.94 2541357
20080815 41.03 41.63 40.83 41.40 2160306
20080818 41.80 41.80 40.29 40.45 2664185
20080819 40.17 40.41 39.48 39.68 3799587
20080820 39.56 39.73 38.79 39.49 3102775
20080821 39.12 39.80 38.76 39.51 2149855
20080822 39.81 40.85 39.61 40.83 3469265
20080825 40.68 40.68 39.94 39.97 2758714
20080826 39.94 40.28 39.64 40.06 2101592
20080827 39.97 40.58 39.70 40.54 2371087
20080828 40.71 41.18 40.37 41.15 5019185
20080829 40.55 41.34 40.43 40.88 2602771
20080902 41.51 41.69 40.48 40.86 3298526
20080903 40.72 41.29 40.44 41.21 2417119
20080904 40.79 41.18 40.09 40.14 3422999
20080905 39.88 40.54 39.46 40.44 3349255
20080908 42.61 42.61 40.96 42.19 4909273
20080909 41.48 42.58 41.11 41.11 5266134
20080910 41.19 42.49 40.73 41.92 3989232
20080911 42.62 42.65 41.00 42.04 4032328
20080912 41.41 42.48 41.41 42.21 4117110
20080915 40.53 44.22 40.53 41.32 6730684
20080916 41.12 47.25 40.93 46.88 12439283
20080917 46.39 49.66 44.40 44.53 13369351
20080918 45.31 49.69 44.36 49.69 9942593
20080919 52.64 59.45 50.13 55.26 7490124
20080922 54.27 54.83 47.76 49.78 6696990
20080923 49.57 50.95 45.44 45.45 4201216
20080924 45.46 45.54 43.01 43.01 3837040
20080925 43.46 46.21 43.44 44.89 3599041
20080926 43.44 46.07 42.76 46.05 2860767
20080929 46.17 46.69 40.27 40.27 6064701
20080930 41.24 47.52 40.26 47.03 6287058
20081001 45.52 45.58 42.35 44.16 4431044
20081002 43.70 45.50 41.97 42.43 3324392
20081003 43.48 46.41 42.58 42.75 4076906
20081006 42.07 44.46 38.42 39.80 5282422
20081007 41.26 41.29 35.47 35.47 4579516
20081008 34.23 38.29 28.67 35.01 6244571
20081009 37.28 37.28 29.99 33.20 8418889
20081010 32.32 35.72 30.08 34.79 8410485
20081013 35.70 39.20 35.13 38.21 5436263
20081014 39.26 40.25 37.10 38.64 5600493
20081015 38.93 39.28 34.29 34.64 5344753
20081016 35.03 36.26 33.10 36.21 8435814
20081017 33.96 38.93 33.96 37.94 5206552
20081020 37.70 40.83 37.26 40.52 4358442
20081021 38.90 41.78 38.90 40.53 4325176
20081022 39.65 40.39 37.21 38.06 4966803
20081023 37.70 40.36 37.10 40.05 5235383
20081024 38.13 43.01 35.13 41.84 7042374
20081027 41.43 44.28 38.55 38.60 7085912
20081028 39.85 42.41 38.02 42.23 6005522
20081029 42.41 45.52 40.77 43.16 6543616
20081030 44.16 45.53 40.57 41.75 5108738
20081031 41.15 44.79 40.93 44.63 5812229
20081103 44.26 44.82 43.10 44.53 3343067
20081104 45.10 45.10 43.86 44.33 4490689
20081105 43.67 44.58 40.98 41.24 4243937
20081106 40.86 42.24 39.90 40.22 3746579
20081107 40.39 42.58 40.08 42.29 3696622
20081110 43.52 43.61 40.74 41.13 2464959
20081111 40.54 41.78 38.61 40.82 6282973
20081112 40.55 41.53 39.91 40.55 4776428
20081113 41.06 45.54 40.81 45.46 6407750
20081114 44.91 44.91 41.79 42.49 6355225
20081117 40.51 41.93 39.49 39.68 5666091
20081118 39.74 41.59 39.45 40.84 6105671
20081119 41.10 41.49 37.32 37.47 6747531
20081120 37.32 39.61 35.61 36.18 9254044
20081121 37.37 37.96 35.16 36.63 10629859
20081124 37.68 39.91 36.39 39.43 6662673
20081125 40.33 40.57 38.47 40.41 4337549
20081126 39.28 42.83 38.94 42.55 3182106
20081128 42.70 44.49 42.49 44.00 2470329
20081201 42.69 42.69 38.74 39.22 5438131
20081202 40.33 41.33 39.27 41.03 5180523
20081203 40.77 42.02 38.96 41.62 4821249
20081204 40.58 41.94 40.09 40.99 5879578
20081205 40.35 44.80 40.35 44.42 5240285
20081208 44.62 45.18 43.56 44.25 5194997
20081209 43.46 44.15 41.68 41.98 4237984
20081210 42.42 42.84 40.52 41.67 4447152
20081211 41.43 43.36 40.63 40.81 4322725
20081212 39.99 42.28 39.02 42.04 3041338
20081215 42.13 42.69 41.18 42.30 3596473
20081216 42.90 44.49 42.32 44.22 8411536
20081217 44.17 44.42 42.12 42.51 4078793
20081218 42.58 43.64 41.75 42.01 3584615
20081219 42.51 44.08 42.23 42.47 4571463
20081222 42.47 42.91 40.86 41.28 3128942
20081223 41.92 42.79 40.77 40.99 2817196
20081224 41.64 41.64 40.10 40.85 1010855
20081226 41.09 41.62 40.85 41.57 1147708
20081229 41.65 42.28 41.19 42.07 2047109
20081230 42.34 43.65 42.15 43.43 2510089
20081231 43.54 44.28 43.05 43.97 3477685
20090102 43.35 43.97 42.69 43.39 3472698
20090105 43.12 43.62 42.26 43.17 3325871
20090106 41.75 42.60 40.70 42.13 4527508
20090107 41.40 41.72 39.64 39.92 4324664
20090108 40.00 40.67 39.45 40.03 4749488
20090109 40.31 40.39 38.90 39.02 4021269
20090112 39.08 39.54 38.24 38.63 5703166
20090113 37.88 39.09 37.83 38.46 4596166
20090114 37.60 38.27 36.39 36.83 5588465
20090115 36.88 38.27 36.00 37.33 4902809
20090116 38.18 39.21 36.65 37.77 4884485
20090120 36.28 38.46 36.12 36.15 8029432
20090121 37.40 37.79 35.84 37.70 6723763
20090122 36.86 37.29 35.66 35.87 5309541
20090123 34.89 35.63 34.32 35.25 6132049
20090126 35.18 35.90 34.66 35.29 3959337
20090127 35.47 36.96 35.31 36.86 5746890
20090128 38.46 39.01 37.25 38.65 5971421
20090129 37.93 39.09 36.62 36.92 7542561
20090130 38.52 38.59 35.35 36.71 5918188
20090202 36.39 37.00 35.42 36.44 4094102
20090203 36.77 37.41 35.83 37.02 3734226
20090204 37.24 37.58 36.38 37.08 4453167
20090205 36.79 37.61 36.58 36.72 4947345
20090206 36.72 37.71 36.26 37.15 4532611
20090209 37.16 37.43 36.52 37.15 3692358
20090210 36.70 37.15 34.88 35.06 5954952
20090211 35.22 36.42 35.06 36.32 3905524
20090212 35.44 37.37 35.42 37.21 5355119
20090213 36.99 37.26 35.77 35.80 3913410
20090217 34.59 35.18 31.14 33.97 6483111
20090218 34.19 34.86 33.38 33.74 4986893
20090219 34.22 34.44 33.60 33.76 4945373
20090220 33.08 33.90 32.67 33.53 8781774
20090223 33.50 33.89 32.71 32.77 6948759
20090224 32.75 34.96 32.52 34.90 9237563
20090225 35.72 35.72 33.89 34.72 6287458
20090226 35.02 35.33 33.77 34.00 6743827
20090227 33.07 34.29 33.07 33.66 7104632
20090302 33.28 35.17 32.88 32.97 5983135
20090303 33.42 33.57 30.89 31.24 7746216
20090304 31.46 32.67 30.69 31.95 4747284
20090305 31.12 31.59 29.92 30.39 6365163
20090306 30.58 30.98 29.82 30.81 6347418
20090309 30.20 31.20 29.70 30.18 5448481
20090310 30.87 31.73 29.78 31.67 7094078
20090311 32.22 32.22 30.14 30.75 6875345
20090312 30.66 32.36 29.92 32.01 7068679
20090313 32.25 32.58 31.44 32.47 6422687
20090316 33.03 33.98 32.31 32.37 7221420
20090317 32.32 34.64 31.95 34.63 6248606
20090318 34.29 36.98 33.68 36.95 10315226
20090319 37.44 37.74 35.69 36.18 8709838
20090320 36.24 36.91 35.28 35.40 6568938
20090323 36.25 37.50 35.51 37.50 7431299
20090324 36.27 37.22 35.07 35.49 5710370
20090325 35.37 36.62 34.52 36.26 6169315
20090326 36.56 36.66 35.31 36.35 4929750
20090327 35.88 36.82 35.45 36.21 5408354
20090330 35.36 36.48 35.03 35.54 7293800
20090331 35.97 37.03 35.49 36.81 6155405
20090401 36.32 37.23 35.87 37.10 5680939
20090402 37.89 38.44 36.79 37.05 6809102
20090403 37.04 37.45 36.20 37.43 5829131
20090406 36.94 37.26 36.24 36.35 4787077
20090407 35.77 36.39 35.58 35.65 5190838
20090408 35.96 36.63 35.68 36.57 4223973
20090409 37.59 38.19 35.42 37.28 7243789
20090413 36.78 38.46 36.53 38.31 4679124
20090414 37.34 37.71 36.18 36.33 5524815
20090415 36.09 38.16 35.71 38.08 3912414
20090416 38.40 38.58 36.97 37.65 4157867
20090417 37.79 37.79 36.33 36.70 6931081
20090420 35.88 37.02 35.04 35.07 5976287
20090421 34.87 37.00 34.85 36.98 5886729
20090422 35.98 36.45 35.15 35.30 6912457
20090423 35.34 35.75 34.53 35.19 6488692
20090424 36.44 36.45 35.06 35.11 10136683
20090427 34.49 35.68 34.49 34.98 6107119
20090428 34.61 35.57 34.55 34.71 5165546
20090429 34.96 35.42 34.85 35.12 7637319
20090430 35.74 35.74 33.52 33.88 10464682
20090501 33.77 34.44 33.31 33.53 6682180
20090504 34.07 34.40 33.21 34.26 8870216
20090505 33.95 34.74 33.73 34.41 5357999
20090506 34.98 35.29 34.37 34.91 7284487
20090507 35.01 35.66 34.20 34.38 8332059
20090508 34.85 35.67 34.34 35.56 6359010
20090511 34.71 35.46 34.23 34.37 6039634
20090512 34.92 34.93 33.94 34.11 5536657
20090513 33.67 34.87 33.51 33.84 5211072
20090514 33.87 35.09 33.77 34.95 5289824
20090515 34.88 34.88 33.76 33.87 4462987
20090518 34.50 35.23 33.49 35.11 6265197
20090519 34.96 34.97 33.66 33.67 5513893
20090520 34.16 34.37 33.05 33.15 5983415
20090521 33.27 33.78 33.08 33.54 5054373
20090522 33.74 34.40 33.38 33.88 4915034
20090526 33.76 35.02 33.59 35.02 5391569
20090527 34.99 35.15 33.51 33.53 5772452
20090528 34.01 34.08 33.40 34.04 5177387
20090529 34.03 34.56 33.54 34.49 3634196
20090601 34.62 35.31 34.48 34.86 4682113
20090602 35.05 36.04 34.82 35.69 4612558
20090603 35.48 35.88 35.22 35.45 3167663
20090604 35.74 36.14 35.38 36.14 3979210
20090605 36.66 36.66 35.50 35.84 4669352
20090608 35.49 35.96 35.34 35.81 2746542
20090609 35.85 36.00 35.50 35.72 2809429
20090610 35.84 36.10 35.72 35.96 3921037
20090611 35.98 36.31 35.82 35.87 2459932
20090612 35.84 35.87 35.28 35.51 1806349
20090615 35.16 35.43 34.58 34.60 3260901
20090616 34.83 35.02 34.57 34.63 3478647
20090617 34.51 35.30 34.37 34.79 3896319
20090618 34.78 35.23 34.67 35.08 2917957
20090619 35.32 35.45 34.63 34.95 4077391
20090622 34.51 35.31 34.48 34.50 4913425
20090623 34.80 34.85 34.04 34.25 3316659
20090624 34.43 34.92 34.27 34.57 3950224
20090625 34.46 35.08 33.86 35.00 3113189
20090626 34.99 34.99 34.46 34.67 2750504
20090629 34.80 35.35 34.56 35.23 2554861
20090630 35.23 35.23 34.57 35.00 2762468
20090701 35.25 35.70 35.01 35.46 2145117
20090702 34.98 35.26 34.03 34.07 3649639
20090706 33.96 34.70 33.96 34.70 3295842
20090707 34.39 34.83 34.09 34.09 3182695
20090708 34.29 34.81 34.10 34.46 5651984
20090709 34.82 34.90 34.32 34.63 2444335
20090710 34.53 34.57 34.11 34.39 2832885
20090713 34.74 36.03 34.47 36.03 4552420
20090714 36.03 36.21 35.20 35.40 3237160
20090715 35.75 36.81 35.33 36.48 5687990
20090716 36.54 36.64 35.61 36.16 4425942
20090717 36.13 36.52 35.53 35.67 4201472
20090720 35.75 35.91 35.39 35.69 3116151
20090721 35.92 36.00 35.64 35.92 2860460
20090722 35.71 36.66 35.46 36.46 3180986
20090723 36.57 37.47 36.41 37.40 4013121
20090724 38.89 39.93 38.34 39.82 7484665
20090727 39.76 40.09 39.47 39.80 3948515
20090728 39.59 40.15 39.42 39.63 4125129
20090729 39.50 40.02 39.36 39.64 2934296
20090730 39.94 40.55 39.66 39.84 4265394
20090731 39.90 40.78 39.84 40.53 3466188
20090803 40.94 41.72 40.72 41.72 3977685
20090804 42.29 42.71 42.02 42.62 4127636
20090805 42.66 42.73 41.64 42.31 3796399
20090806 42.68 42.69 41.60 41.87 4087299
20090807 42.19 42.48 41.77 42.26 2890655
20090810 42.13 42.44 41.72 42.06 2745490
20090811 41.84 41.99 41.40 41.40 3109884
20090812 41.30 42.74 41.30 42.50 2654563
20090813 42.83 43.34 42.27 43.34 2923471
20090814 43.25 43.43 42.56 42.79 2521931
20090817 42.35 42.55 41.95 41.97 3708434
20090818 42.09 42.24 41.54 41.93 3339938
20090819 41.15 42.17 41.09 42.09 2823770
20090820 41.89 42.56 41.89 42.38 1961553
20090821 42.79 43.24 42.51 43.04 2806792
20090824 43.35 43.44 42.67 42.77 1993001
20090825 42.87 43.24 42.63 42.66 3147714
20090826 42.12 42.92 42.05 42.86 3227019
20090827 43.02 43.14 42.58 42.87 2657525
20090828 43.08 43.34 42.65 43.06 2190809
20090831 42.78 43.38 42.52 43.35 2594742
20090901 43.22 43.60 42.45 42.46 4125926
20090902 42.31 42.84 42.19 42.45 2936233
20090903 42.69 42.87 42.32 42.83 2630520
20090904 42.86 42.99 42.41 42.86 1416443
20090908 42.98 43.05 42.21 42.36 2288003
20090909 42.30 42.55 41.85 42.23 3289802
20090910 42.13 42.56 41.87 42.56 2429864
20090911 42.64 43.15 42.42 42.80 2499826
20090914 42.49 43.35 42.31 43.28 2213142
20090915 43.42 43.46 43.10 43.26 2450260
20090916 43.30 43.97 43.13 43.89 2861191
20090917 43.75 43.89 43.22 43.26 2852141
20090918 43.38 43.79 43.34 43.45 3454247
20090921 43.27 43.66 43.04 43.30 2269494
20090922 43.59 43.59 42.86 42.94 2604261
20090923 43.04 43.68 42.74 42.75 3098776
20090924 42.90 43.58 42.79 43.18 2910179
20090925 43.12 43.69 43.03 43.15 2832681
20090928 43.43 45.14 43.27 45.08 3123778
20090929 45.18 45.32 44.62 44.95 2902146
20090930 45.03 45.23 44.42 44.56 3063590
20091001 44.41 44.70 43.81 43.86 3523712
20091002 43.29 44.22 43.29 43.73 2778376
20091005 43.99 43.99 43.30 43.74 2991976
20091006 44.15 44.74 43.94 44.73 2615575
20091007 44.73 45.05 44.48 45.05 1772377
20091008 45.11 45.32 44.80 44.87 2132487
20091009 44.80 45.06 44.49 44.74 2228086
20091012 45.06 45.38 44.73 45.26 1822836
20091013 44.96 45.13 44.53 44.68 1923752
20091014 45.21 45.79 44.92 45.72 2485243
20091015 45.48 45.79 45.23 45.75 2338620
20091016 45.63 45.70 45.05 45.35 2475174
20091019 45.56 46.19 45.28 46.05 1977152
20091020 45.88 46.11 45.32 45.47 2349141
20091021 45.18 45.92 45.11 45.21 2601546
20091022 45.69 47.54 45.66 47.54 5661064
20091023 46.06 46.35 44.45 44.76 8496347
20091026 44.90 45.28 43.82 44.08 5814475
20091027 44.14 44.77 44.08 44.33 3732220
20091028 44.18 44.49 43.68 43.71 3874770
20091029 44.19 44.57 43.53 44.57 4078188
20091030 44.22 44.35 42.89 42.89 5149579
20091102 43.05 43.74 42.91 43.58 3090177
20091103 43.19 43.46 42.88 43.23 2649628
20091104 43.51 44.03 42.91 43.00 3508325
20091105 43.16 43.71 42.90 43.67 2856440
20091106 43.43 44.04 43.21 43.98 2600188
20091109 44.30 45.03 44.10 44.99 2765932
20091110 44.97 45.21 44.51 44.57 2380140
20091111 44.66 45.27 44.64 45.01 2312146
20091112 44.60 45.04 44.38 44.47 2455488
20091113 44.59 45.12 44.53 44.74 1901125
20091116 45.18 45.37 44.86 45.05 2165749
20091117 45.02 45.22 44.85 45.07 1504812
20091118 45.07 45.21 44.69 44.86 1417133
20091119 44.65 44.83 43.93 44.27 2414873
20091120 44.06 44.40 43.96 44.23 1790705
20091123 44.62 44.82 44.43 44.67 1580953
20091124 44.52 44.79 44.40 44.67 1764571
20091125 44.49 44.78 44.37 44.72 1206701
20091127 43.50 44.37 43.50 43.79 1636276
20091130 43.81 44.38 43.62 44.32 2925000
20091201 44.50 44.84 44.18 44.34 1949774
20091202 44.25 44.25 43.28 43.36 4018000
20091203 43.63 43.78 43.07 43.17 4207162
20091204 43.48 43.64 42.31 43.04 5111113
20091207 42.96 43.51 42.96 43.24 2746472
20091208 43.13 43.40 42.87 42.98 2119703
20091209 43.12 43.12 42.54 42.86 3046507
20091210 42.88 43.06 42.36 42.74 3813225
20091211 42.60 43.14 42.60 43.03 2294384
20091214 43.30 43.43 42.84 43.05 2285446
20091215 43.01 43.21 42.43 42.65 3186908
20091216 43.05 43.66 43.00 43.49 3966952
20091217 43.34 43.41 42.81 42.84 3111452
20091218 43.11 43.11 42.46 42.79 5231615
20091221 42.84 43.23 42.79 43.21 2687240
20091222 43.38 43.72 43.22 43.48 1710102
20091223 43.54 43.58 43.21 43.23 1509958
20091224 43.40 43.81 43.36 43.73 562247
20091228 43.84 43.84 43.58 43.75 1067438
20091229 43.84 44.27 43.80 43.98 1765137
20091230 43.91 44.41 43.72 44.24 1263989
20091231 44.35 44.52 43.78 43.79 1484799
20100104 44.06 44.34 43.86 44.22 2216641
20100105 44.09 44.15 43.28 43.48 3041480
20100106 43.13 43.23 41.94 42.84 5432771
20100107 43.48 44.24 43.40 44.05 4862662
20100108 43.99 44.08 43.26 43.48 2624231
20100111 43.65 43.92 43.34 43.80 2703862
20100112 44.02 44.44 43.76 44.16 3264312
20100113 44.20 44.82 44.12 44.49 2531459
20100114 44.33 44.69 44.13 44.59 1523548
20100115 44.46 44.46 43.69 44.13 3259033
20100119 45.10 45.10 44.41 44.68 3138969
20100120 44.60 44.60 43.70 44.30 2343445
20100121 44.19 44.52 43.12 43.40 4192143
20100122 43.34 43.76 42.71 42.75 4230106
20100125 43.44 43.82 43.08 43.54 2394098
20100126 44.75 45.09 44.38 44.41 3853402
20100127 44.24 44.81 43.77 44.77 3615857
20100128 44.96 44.96 43.91 44.19 3573290
20100129 44.44 45.19 43.36 44.52 5510605
20100201 44.67 44.67 43.84 44.01 3938761
20100202 44.02 44.41 43.65 44.38 3159972
20100203 44.07 44.24 43.54 43.79 3292952
20100204 43.65 43.95 42.91 42.94 4356797
20100205 42.96 43.38 42.46 43.21 3416948
20100208 43.13 43.24 42.40 42.43 3309800
20100209 42.84 43.48 42.62 43.22 3234998
20100210 43.29 43.30 42.84 43.18 2510344
20100211 43.16 43.27 42.65 43.24 3743109
20100212 42.92 43.70 42.58 43.69 4052761
20100216 43.91 44.46 43.62 44.41 3512752
20100217 44.51 44.56 44.31 44.54 2547520
20100218 44.52 45.51 44.35 45.38 3145483
20100219 45.15 45.98 44.97 45.84 3822740
20100222 45.89 45.89 45.28 45.42 3322266
20100223 45.24 45.65 45.17 45.19 2821231
20100224 45.41 45.63 45.17 45.56 2376577
20100225 44.99 45.36 44.87 45.32 3377862
20100226 45.25 45.41 44.75 44.93 4555032
20100301 44.96 45.69 44.88 45.45 3255439
20100302 45.63 45.88 45.46 45.66 2301664
20100303 45.60 45.85 45.42 45.52 2067151
20100304 45.65 45.78 45.43 45.63 1775133
20100305 45.90 46.03 45.38 45.96 2299417
20100308 45.91 46.13 45.73 46.07 1762216
20100309 45.92 46.08 45.71 45.88 2156553
20100310 45.97 45.97 45.14 45.32 3886647
20100311 45.32 45.78 45.23 45.78 1988418
20100312 45.98 46.09 45.08 45.17 3225227
20100315 44.97 45.11 44.52 44.82 4579741
20100316 44.84 45.00 44.62 44.89 3594854
20100317 45.14 45.90 45.07 45.51 3044357
20100318 45.44 45.85 45.33 45.77 3028303
20100319 46.38 46.38 45.73 46.38 6454403
20100322 46.05 46.49 45.91 46.37 3017711
20100323 46.36 46.60 46.07 46.58 1838365
20100324 46.40 46.70 46.18 46.50 1773144
20100325 46.86 47.08 46.57 46.63 2112409
20100326 46.62 47.06 46.59 46.85 1982523
20100329 46.99 47.17 46.90 47.06 1783066
20100330 47.12 47.14 46.70 46.73 2037153
20100331 46.51 46.73 46.30 46.51 2278307
20100401 46.83 46.94 46.38 46.69 1775708
20100405 46.73 46.75 46.27 46.36 2576543
20100406 46.34 46.34 45.85 46.02 3175135
20100407 45.94 46.45 45.77 46.17 3960697
20100408 46.00 46.44 45.86 46.34 2185658
20100409 46.36 46.52 46.11 46.29 1778607
20100412 46.51 46.51 45.96 46.26 2137494
20100413 46.13 46.57 46.10 46.45 1830784
20100414 46.57 47.27 46.45 47.27 2466056
20100415 47.22 47.38 46.90 47.24 2458698
20100416 47.07 47.40 46.54 46.55 3738719
20100419 46.22 46.88 45.78 46.83 3180598
20100420 47.06 47.39 46.85 47.39 1534443
20100421 47.33 47.49 46.61 46.95 2187553
20100422 46.66 46.99 46.25 46.92 2567401
20100423 47.53 48.25 46.54 48.21 4888520
20100426 48.24 48.42 47.65 47.67 3124519
20100427 47.37 47.39 46.22 46.33 3955011
20100428 46.61 47.63 46.42 47.37 3335013
20100429 47.77 47.91 47.30 47.71 3044580
20100430 47.80 47.97 47.33 47.42 2598284
20100503 47.69 47.69 47.16 47.32 2936880
20100504 46.91 46.91 46.13 46.39 3686430
20100505 45.99 46.86 45.95 46.62 3522094
20100506 46.43 46.92 44.25 45.45 5474514
20100507 45.28 46.07 44.85 45.04 5842432
20100510 46.29 46.71 45.89 46.41 4193489
20100511 45.91 46.40 45.77 46.10 3310039
20100512 46.33 46.86 46.02 46.83 2738873
20100513 46.62 46.99 46.51 46.53 2002145
20100514 46.17 46.52 45.83 46.06 2544769
20100517 46.13 46.65 45.96 46.60 2970997
20100518 47.02 47.05 45.91 46.02 2671199
20100519 45.80 46.30 45.31 45.87 3257192
20100520 45.19 45.64 44.26 44.29 4737674
20100521 43.63 45.23 43.61 45.20 6922440
20100524 45.26 45.38 44.41 44.42 3545730
20100525 43.91 44.62 43.42 44.61 4232957
20100526 44.92 44.92 43.99 44.08 3892019
20100527 44.60 45.66 44.59 45.60 3038448
20100528 45.47 45.59 44.89 45.06 2727167
20100601 44.79 45.23 44.16 44.17 3673386
20100602 44.34 45.30 44.23 45.30 3457541
20100603 45.38 45.51 45.11 45.39 1792097
20100604 44.69 44.98 44.06 44.22 4014881
20100607 44.47 44.66 44.01 44.04 3767150
20100608 44.20 45.13 43.83 45.06 3252175
20100609 45.24 45.24 44.47 44.58 3307921
20100610 45.05 46.14 44.82 46.09 3069889
20100611 45.66 46.55 45.66 46.53 2316325
20100614 46.85 46.85 46.20 46.25 2555918
20100615 46.42 47.22 46.16 47.19 2138832
20100616 46.93 47.30 46.67 47.20 2207287
20100617 47.17 47.45 46.92 47.45 2304730
20100618 47.54 47.60 47.29 47.51 2861847
20100621 47.93 48.08 47.10 47.31 1859326
20100622 47.34 47.90 46.92 46.98 2427146
20100623 47.03 47.42 46.60 46.88 2235423
20100624 46.60 47.23 46.41 46.50 2202987
20100625 46.80 47.37 46.48 47.33 3644670
20100628 47.47 47.48 46.71 46.82 2912814
20100629 46.34 46.34 45.32 45.57 4394683
20100630 45.55 45.83 45.14 45.17 3014882
20100701 45.36 45.36 44.52 44.93 4897716
20100702 45.14 45.29 44.42 44.60 3472085
20100706 44.97 45.21 44.14 44.44 3495111
20100707 44.62 45.79 44.52 45.74 3469206
20100708 45.93 46.14 45.64 46.14 1912281
20100709 46.39 47.14 46.27 47.09 3500646
20100712 46.89 47.14 46.58 46.90 1783534
20100713 47.36 47.56 47.22 47.41 2968830
20100714 47.17 47.81 46.90 47.75 3556994
20100715 47.76 47.79 47.12 47.69 2611481
20100716 47.49 47.51 46.47 46.57 2949014
20100719 46.69 47.11 46.39 46.84 2115310
20100720 46.32 47.22 46.29 47.17 3135216
20100721 47.55 47.65 46.59 46.69 2961523
20100722 47.03 47.15 46.55 47.15 3927738
20100723 46.87 48.05 46.84 47.77 3793234
20100726 47.98 48.19 47.48 48.07 2787388
20100727 48.15 48.32 47.70 48.05 2776981
20100728 48.01 48.05 47.30 47.57 2359300
20100729 47.98 48.08 47.36 47.74 2837425
20100730 47.40 47.77 47.13 47.54 2894880
20100802 48.12 48.26 47.78 48.06 3120603
20100803 47.86 48.03 47.72 47.81 2812517
20100804 47.88 48.53 47.88 48.41 2519819
20100805 48.08 48.78 48.03 48.40 2184278
20100806 47.95 48.61 47.79 48.56 2699711
20100809 48.64 49.10 48.54 49.04 2694065
20100810 48.58 49.10 48.45 48.81 2350997
20100811 48.33 48.40 47.72 47.74 3251897
20100812 47.30 48.17 47.16 47.98 2505317
20100813 47.89 48.49 47.66 47.97 2804325
20100816 47.78 48.03 47.54 48.01 2379337
20100817 48.40 48.78 48.29 48.44 2433360
20100818 48.30 48.82 48.23 48.46 2597532
20100819 48.21 48.21 47.72 47.90 3345551
20100820 47.79 48.38 47.79 48.23 3249683
20100823 48.30 48.52 48.04 48.12 2929862
20100824 47.65 48.69 47.52 48.43 4109844
20100825 48.11 48.78 47.96 48.63 4235160
20100826 48.88 49.01 48.19 48.27 3391272
20100827 48.60 49.22 48.28 49.21 2982557
20100830 49.01 49.41 48.92 49.14 3718731
20100831 49.09 49.90 48.95 49.80 5503372
20100901 50.13 50.55 49.80 50.45 4080508
20100902 50.31 50.53 49.65 50.25 3723380
20100903 50.42 50.99 50.32 50.99 2975361
20100907 50.62 50.68 50.03 50.05 2762590
20100908 50.17 50.68 50.12 50.38 3101673
20100909 50.79 50.84 50.28 50.64 2761151
20100910 50.70 50.76 50.22 50.63 2102801
20100913 51.08 51.35 50.60 51.33 3356290
20100914 51.22 51.92 51.01 51.58 3801536
20100915 51.39 52.27 51.30 52.14 2511850
20100916 51.90 52.37 51.80 52.33 2178263
20100917 52.49 52.70 52.28 52.43 4128197
20100920 52.63 52.92 52.36 52.86 2819809
20100921 52.94 52.99 52.04 52.12 3225436
20100922 52.29 52.57 51.74 51.77 3208828
20100923 51.42 51.86 51.15 51.17 2145598
20100924 51.71 52.15 51.58 51.97 2670779
20100927 51.87 52.20 51.67 51.74 2312556
20100928 51.98 52.43 51.53 52.30 2078726
20100929 52.09 52.10 51.43 51.61 2721042
20100930 51.83 52.37 51.81 51.82 2943323
20101001 51.82 51.82 50.79 51.25 3637551
20101004 51.08 51.54 50.72 51.00 2359960
20101005 51.43 51.60 50.76 51.43 4271288
20101006 51.41 51.59 50.90 51.02 3052428
20101007 51.12 51.21 50.76 50.96 2359300
20101008 51.05 51.33 50.72 51.22 1578842
20101011 51.18 51.50 51.12 51.36 1426292
20101012 51.32 51.81 51.19 51.71 1782975
20101013 51.83 52.33 51.82 51.94 2687386
20101014 51.85 52.72 51.85 52.23 2989847
20101015 52.49 52.62 52.12 52.36 2833887
20101018 52.37 52.76 52.37 52.75 1983589
20101019 52.39 52.87 52.13 52.47 2612376
20101020 52.49 53.53 52.38 53.38 3346970
20101021 53.63 53.81 52.75 53.06 2777355
20101022 53.25 53.60 52.55 52.66 2445858
20101025 52.97 53.42 52.93 52.94 2134709
20101026 52.83 53.35 52.78 53.26 2224347
20101027 52.96 53.13 52.37 52.89 2223687
20101028 53.13 53.36 52.20 52.34 2677158
20101029 52.33 52.86 52.26 52.75 2817829
20101101 52.89 53.50 52.61 52.97 2435080
20101102 53.25 53.59 53.18 53.42 1680799
20101103 53.53 53.63 53.12 53.63 1977870
20101104 53.98 54.58 53.67 54.56 2741169
20101105 54.50 54.50 53.73 54.07 3059137
20101108 53.94 54.09 53.18 53.57 3686825
20101109 53.53 53.87 53.04 53.37 4317592
20101110 53.24 53.78 53.23 53.71 3788342
20101111 53.40 53.63 53.08 53.09 3211797
20101112 52.89 53.11 52.57 52.60 3001175
20101115 52.83 53.40 52.78 53.03 2171774
20101116 52.83 52.98 51.80 51.90 5500706
20101117 52.03 52.30 51.55 52.19 2941893
20101118 52.63 52.80 52.29 52.60 2415502
20101119 52.37 52.56 51.97 52.54 2837957
20101122 52.23 52.25 51.78 52.21 2221708
20101123 51.80 51.89 51.44 51.80 3749297
20101124 52.02 52.16 51.87 52.11 2055520
20101126 51.84 52.18 51.65 51.65 693349
20101129 51.42 52.00 51.18 51.90 2304087
20101130 51.73 52.14 51.56 51.83 4177140
20101201 52.47 52.73 52.30 52.72 2975988
20101202 52.89 53.17 52.63 53.13 3058038
20101203 53.08 53.44 52.99 53.31 1770437
20101206 53.18 53.60 53.07 53.42 1781106
20101207 53.73 53.83 53.43 53.50 2138229
20101208 53.50 53.72 53.24 53.37 2244475
20101209 53.48 53.78 53.06 53.72 2912527
20101210 53.87 53.96 53.53 53.74 3054518
20101213 53.83 54.45 53.73 54.23 2177933
20101214 54.24 54.55 54.02 54.09 2498431
20101215 53.93 54.25 53.41 53.98 2389876
20101216 53.94 54.43 53.69 54.24 2378547
20101217 54.02 54.10 53.68 53.83 3899097
20101220 54.06 54.28 53.82 53.93 1903959
20101221 54.32 54.33 53.93 54.20 2550829
20101222 54.48 55.11 54.24 55.11 2418905
20101223 54.93 55.07 54.79 54.88 1161525
20101227 54.79 55.06 54.58 54.90 1594241
20101228 54.84 55.11 54.61 54.85 1233334
20101229 54.97 55.08 54.64 54.75 1046870
20101230 54.70 54.86 54.46 54.65 1097038
20101231 54.58 54.94 54.50 54.57 1061625
20110103 54.94 55.35 54.76 55.11 2252551
20110104 55.06 55.34 54.75 54.97 2206973
20110105 54.69 54.96 54.35 54.72 3445008
20110106 54.68 54.80 53.69 53.74 3423585
20110107 53.96 54.08 52.85 53.34 3268052
20110110 53.08 53.30 52.73 52.92 2659473
20110111 53.08 53.16 52.85 52.85 2380759
20110112 53.23 53.33 52.97 53.23 2255065
20110113 52.43 52.91 52.43 52.57 3327948
20110114 52.47 52.62 52.14 52.44 2815443
20110118 52.50 53.07 52.34 52.95 2519570
20110119 52.84 53.21 52.63 52.86 2239107
20110120 53.15 53.51 52.94 53.11 2567989
20110121 52.89 52.90 52.37 52.53 2677289
20110124 52.61 53.31 52.47 53.28 2266104
20110125 53.24 54.26 53.24 54.02 3179629
20110126 53.98 54.14 53.74 54.00 2834789
20110127 53.89 54.44 53.75 54.28 2127513
20110128 54.02 54.22 53.02 53.04 2958188
20110131 53.18 53.46 52.91 53.00 2106637
20110201 53.23 53.77 53.05 53.73 3157222
20110202 53.52 53.61 53.05 53.19 2681333
20110203 53.20 53.39 52.98 53.26 3533431
20110204 53.38 53.80 53.21 53.71 1891317
20110207 53.71 54.04 53.50 53.85 1720810
20110208 53.60 54.24 53.39 54.17 2151121
20110209 53.98 54.43 53.90 54.36 1626266
20110210 54.27 54.38 53.84 54.15 1363182
20110211 54.01 54.26 53.89 54.14 1915472
20110214 54.40 54.41 54.04 54.04 1604952
20110215 53.86 54.43 53.75 54.16 1502211
20110216 54.24 54.90 54.19 54.68 2102046
20110217 54.41 55.23 54.41 55.13 1887382
20110218 55.13 56.09 55.03 56.09 3210014
20110222 55.57 55.97 55.11 55.33 2634443
20110223 55.22 55.63 55.21 55.25 2612365
20110224 55.13 55.36 54.02 54.52 2606025
20110225 54.63 55.03 54.45 55.00 1415646
20110228 55.11 55.65 54.91 55.52 2589740
20110301 55.64 55.64 54.59 54.59 2100953
20110302 54.57 54.73 53.92 54.12 2094723
20110303 54.46 54.94 54.38 54.46 2316273
20110304 54.43 54.84 54.00 54.35 2296380
20110307 54.50 54.75 53.98 54.14 1295526
20110308 54.10 54.79 54.07 54.64 2048489
20110309 54.52 54.79 54.18 54.64 1237269
20110310 54.15 54.53 53.47 53.94 2106418
20110311 53.73 54.23 53.06 54.04 2027613
20110314 53.86 54.31 53.76 54.05 2177244
20110315 52.72 53.61 52.72 53.38 2642313
20110316 53.47 53.99 53.15 53.74 4741414
20110317 54.26 54.39 53.32 53.60 5077977
20110318 54.10 54.34 53.38 53.49 4520802
20110321 54.12 54.68 53.91 54.68 1930352
20110322 54.69 55.03 54.54 54.66 1722009
20110323 54.56 55.01 54.24 54.81 1982465
20110324 54.94 55.32 54.56 55.25 2914745
20110325 55.50 55.69 55.07 55.52 1259289
20110328 55.46 55.59 55.21 55.31 1585104
20110329 55.40 55.73 55.09 55.61 1902016
20110330 55.75 56.24 55.68 56.15 2064000
20110331 55.96 56.85 55.84 56.47 2228590
20110401 56.97 56.97 56.03 56.58 1689547
20110404 56.58 57.13 56.58 56.98 2079091
20110405 56.78 57.33 56.75 56.92 2210459
20110406 57.11 57.41 56.93 57.38 1921015
20110407 57.21 57.37 57.04 57.22 1455798
20110408 57.15 57.45 57.01 57.22 1259723
20110411 57.20 57.63 57.02 57.32 2020138
20110412 56.81 57.25 56.77 56.86 1067122
20110413 57.04 57.22 56.73 56.99 1611920
20110414 56.78 56.98 56.60 56.82 1907444
20110415 56.94 57.05 56.56 56.99 1746545
20110418 56.46 56.70 55.79 56.25 1734928
20110419 56.30 56.35 55.67 55.73 1737425
20110420 56.25 56.52 55.88 56.06 2640175
20110421 56.39 57.08 56.25 56.70 2081588
20110425 56.47 57.83 56.47 57.66 2277012
20110426 57.80 58.14 57.67 58.08 3139591
20110427 58.03 59.34 58.03 59.16 4064379
20110428 59.07 59.76 59.04 59.63 1815161
20110429 59.59 60.09 59.30 60.04 1884645
20110502 60.36 60.46 59.88 60.09 1743071
20110503 59.99 60.10 59.58 60.07 1784219
20110504 60.10 60.10 59.34 59.84 2308280
20110505 59.83 60.38 59.25 59.40 2389924
20110506 59.87 60.45 59.82 60.25 2195911
20110509 60.06 60.24 59.50 60.15 2008087
20110510 60.31 60.55 60.18 60.42 1530385
20110511 60.33 60.60 59.50 59.89 1978231
20110512 59.94 60.28 59.42 60.08 2714218
20110513 60.05 60.12 59.51 59.75 1716146
20110516 59.52 60.16 59.38 59.86 1543522
20110517 59.50 60.21 59.40 60.17 1689872
20110518 60.33 60.68 59.92 60.65 1593138
20110519 60.79 60.79 60.35 60.67 1429090
20110520 60.52 60.75 60.33 60.40 1797681
20110523 59.90 60.00 59.67 59.69 1901907
20110524 59.78 59.87 59.38 59.41 2022961
20110525 59.66 59.74 58.92 59.38 3496673
20110526 59.25 59.83 59.04 59.64 1780093
20110527 59.69 60.08 59.58 59.81 1907336
20110531 60.21 60.41 59.92 60.41 2585022
20110601 60.06 60.49 59.70 59.70 2874032
20110602 59.84 60.04 59.55 59.78 1994082
20110603 59.20 60.22 59.20 59.98 2115462
20110606 59.90 60.19 59.70 59.82 2054338
20110607 60.01 60.42 59.88 59.90 2059440
20110608 59.81 59.98 59.08 59.21 3006485
20110609 59.25 59.58 58.90 59.35 1992888
20110610 59.15 59.18 58.42 58.58 3207229
20110613 58.65 58.73 58.17 58.51 2519446
20110614 58.94 58.97 58.53 58.64 1909290
20110615 58.21 58.41 57.45 57.59 2379067
20110616 57.59 58.01 57.54 57.71 2332708
20110617 58.09 58.22 57.59 57.71 2464402
20110620 57.62 57.83 57.32 57.38 2530629
20110621 57.63 58.15 57.36 57.89 2181906
20110622 57.78 58.19 57.43 57.46 1617562
20110623 56.94 57.18 56.42 56.95 2206238
20110624 56.92 57.00 56.17 56.47 3025269
20110627 56.43 57.57 56.43 57.32 2340028
20110628 57.37 57.52 57.05 57.37 1426480
20110629 57.67 58.05 57.50 57.88 1808213
20110630 57.91 58.11 57.62 58.03 1429178
20110701 58.19 58.56 57.93 58.42 2055400
20110705 58.37 58.52 57.65 57.65 2400341
20110706 57.64 57.78 56.99 57.57 2040187
20110707 58.00 58.47 57.67 58.43 1912979
20110708 57.87 58.30 57.74 58.16 1798071
20110711 57.58 57.70 57.19 57.26 1612276
20110712 57.18 58.10 57.13 57.50 1584223
20110713 57.79 58.44 57.44 58.02 2805918
20110714 58.09 58.20 57.57 57.69 1611197
20110715 57.93 58.07 57.36 57.67 1737326
20110718 57.45 57.48 56.48 56.73 2194369
20110719 56.92 57.16 56.58 56.99 2233967
20110720 57.15 57.40 56.85 57.31 2213143
20110721 57.74 58.38 57.48 57.98 2162864
20110722 59.08 60.30 58.76 59.73 4470739
20110725 59.08 60.08 58.98 59.47 3245051
20110726 59.35 59.68 59.31 59.43 2295575
20110727 59.27 59.72 59.03 59.03 3093135
20110728 59.05 59.29 58.45 58.59 2245835
20110729 58.25 58.31 57.70 57.91 2855226
20110801 58.28 58.56 57.24 57.55 2949527
20110802 57.30 58.01 57.20 57.39 3622576
20110803 57.30 57.52 56.55 57.44 2956648
20110804 56.84 57.26 55.63 55.66 3878611
20110805 55.97 56.40 54.47 55.26 5208201
20110808 54.14 54.96 51.34 51.37 8066988
20110809 52.67 55.84 51.81 55.79 7928775
20110810 54.87 54.91 52.25 52.37 7582863
20110811 51.87 57.08 51.87 56.52 6853493
20110812 56.20 56.88 54.81 55.77 4773384
20110815 56.17 57.04 55.86 56.90 3135214
20110816 56.27 57.68 56.13 57.34 3936119
20110817 57.68 57.95 56.82 57.11 3537015
20110818 55.61 56.11 54.86 55.28 4923898
20110819 54.97 56.16 54.48 54.53 5205936
20110822 55.70 55.88 54.45 54.65 3669402
20110823 54.83 55.77 54.53 55.64 3625921
20110824 55.50 56.50 55.27 55.97 2983190
20110825 56.48 56.72 53.17 54.37 5379215
20110826 53.64 55.46 52.89 55.03 3855305
20110829 56.25 57.56 56.25 57.56 2782074
20110830 56.92 57.54 56.31 57.20 2334525
20110831 57.47 57.75 56.93 57.36 2225875
20110901 57.22 57.78 56.81 57.11 2819297
20110902 56.59 56.95 55.95 55.96 3381970
20110906 54.56 55.52 54.40 54.99 2847134
20110907 55.71 56.79 55.58 56.76 3212575
20110908 56.08 56.68 55.89 56.05 2827497
20110909 55.41 55.70 54.57 54.91 2877129
20110912 54.20 55.33 53.88 55.30 2789626
20110913 55.53 55.71 54.67 55.11 2141824
20110914 55.31 55.79 54.36 55.29 2004474
20110915 55.71 55.92 54.74 55.46 2996245
20110916 55.78 56.10 55.24 55.97 3412073
20110919 55.04 55.93 54.90 55.48 2327296
20110920 55.55 56.93 55.55 56.23 2221235
20110921 56.17 56.21 53.68 53.68 2933032
20110922 52.57 54.30 52.42 54.03 5259411
20110923 53.64 54.20 53.51 54.00 2529633
20110926 54.35 55.44 53.88 55.39 2933032
20110927 56.00 56.86 55.58 55.89 2683681
20110928 56.13 56.47 54.94 54.98 2647983
20110929 55.59 56.64 55.36 56.45 3248740
20110930 55.74 56.61 55.66 55.96 3069500
20111003 55.55 56.31 54.18 54.22 3409650
20111004 53.60 55.72 53.11 55.55 4073656
20111005 55.60 56.40 54.56 56.26 2952114
20111006 56.20 57.14 55.74 56.70 2997782
20111007 56.96 57.10 55.61 55.75 2354466
20111010 56.78 57.79 56.59 57.75 1653154
20111011 57.42 58.08 57.38 57.59 1412165
20111012 57.90 58.44 57.68 57.78 2037900
20111013 57.24 58.18 57.01 57.89 2147674
20111014 58.50 58.67 57.66 58.65 1557530
20111017 58.10 58.36 57.16 57.27 1436714
20111018 57.44 59.93 57.32 59.05 3332893
20111019 58.88 61.40 58.88 60.29 4560350
20111020 60.20 61.18 59.84 60.96 2738676
20111021 61.89 64.16 61.57 64.09 6023329
20111024 63.85 64.50 63.42 63.69 3382421
20111025 63.38 63.81 62.55 62.75 3136822
20111026 63.71 64.17 62.98 63.38 3343614
20111027 64.84 65.36 64.36 65.19 3685908
20111028 64.88 65.01 63.89 64.01 2954151
20111031 63.82 63.98 62.52 62.55 3300411
20111101 60.98 62.00 60.69 60.73 3522962
20111102 61.78 62.46 61.53 62.27 2327558
20111103 62.79 63.14 62.14 63.05 2357253
20111104 62.20 63.25 62.20 62.99 1966182
20111107 62.83 63.19 62.42 62.92 1783940
20111108 63.08 63.75 62.86 63.67 1822746
20111109 62.29 63.28 62.15 62.29 3256030
20111110 62.95 63.01 62.13 62.56 1914511
20111111 63.26 63.61 62.98 63.23 1586474
20111114 63.15 63.27 62.23 62.31 1899288
20111115 62.18 62.64 61.78 62.36 2100827
20111116 61.84 62.28 61.16 61.22 2424683
20111117 61.18 61.79 60.27 60.69 2814253
20111118 61.10 61.50 60.79 61.29 2180692
20111121 60.72 60.75 59.91 60.10 3058458
20111122 59.97 60.55 59.73 60.17 2363792
20111123 59.61 59.86 59.36 59.36 3448349
20111125 59.13 60.12 58.99 59.53 1652296
20111128 60.55 60.70 59.93 60.52 2374941
20111129 60.60 60.89 60.28 60.55 1991803
20111130 62.28 63.03 61.42 62.91 2523415
20111201 62.83 62.83 62.08 62.48 1605664
20111202 62.90 63.20 61.66 61.77 2357682
20111205 62.56 62.98 61.58 61.88 2646804
20111206 61.87 63.85 61.76 63.51 2572299
20111207 63.61 64.43 63.18 64.02 2810179
20111208 63.65 63.81 62.81 62.94 2707802
20111209 63.33 64.32 63.25 64.20 2210173
20111212 63.53 63.69 62.98 63.27 1756174
20111213 63.70 63.81 62.16 62.52 2010992
20111214 62.26 63.12 61.93 62.64 2033719
20111215 63.19 63.25 62.41 62.79 1836039
20111216 63.13 63.41 62.71 62.85 2709731
20111219 62.88 63.00 61.92 62.04 1682527
20111220 62.87 63.99 62.76 63.86 2130093
20111221 63.79 64.78 63.67 64.66 1272054
20111222 64.82 65.37 64.57 65.36 1392608
20111223 65.45 65.67 65.17 65.55 1053117
20111227 65.30 66.12 65.30 65.96 908473
20111228 65.99 65.99 65.16 65.19 1327695
20111229 65.52 65.89 65.23 65.44 1412647
20111230 65.56 65.57 64.91 64.94 1033291
20120103 66.01 66.25 65.52 65.79 2741941
20120104 65.71 65.91 64.36 64.64 1753844
20120105 64.41 65.48 64.14 65.43 1752885
20120106 65.44 65.70 64.99 65.00 1347734
20120109 65.16 65.41 65.02 65.30 1400176
20120110 65.86 65.86 64.89 65.02 2077028
20120111 64.84 65.02 64.63 64.97 1596836
20120112 65.18 65.44 64.62 64.83 1346135
20120113 64.27 64.92 64.18 64.82 1478520
20120117 65.27 66.08 65.27 65.48 1820890
20120118 65.49 65.94 65.07 65.90 1686479
20120119 66.00 66.21 65.47 65.95 1822915
20120120 65.91 66.60 65.74 66.58 2942438
20120123 66.41 67.32 66.15 66.62 1858623
20120124 65.92 66.06 65.23 65.73 1694473
20120125 65.58 66.11 65.03 66.07 2363863
20120126 65.88 66.24 65.40 66.00 2323359
20120127 64.53 65.01 62.76 63.25 5527797
20120130 62.78 63.00 62.58 62.76 2717532
20120131 62.56 63.42 62.56 63.24 2627889
20120201 63.58 64.09 63.40 63.50 3998113
20120202 63.74 63.89 63.28 63.62 2387527
20120203 63.98 64.36 63.65 64.34 1673582
20120206 63.96 64.14 63.57 63.62 1906269
20120207 63.39 64.76 63.34 64.68 1873866
20120208 64.67 64.96 64.22 64.54 1402201
20120209 64.81 64.95 64.36 64.63 1721761
20120210 64.23 64.59 64.03 64.55 1369265
20120213 64.86 65.06 64.49 64.87 1484596
20120214 64.68 65.04 64.18 65.03 1404227
20120215 65.09 65.34 64.44 64.50 1498666
20120216 64.61 65.01 64.46 64.55 1454431
20120217 64.99 65.24 64.60 64.82 1680190
20120221 64.85 64.86 64.35 64.67 1100336
20120222 64.75 64.94 63.73 63.75 1618048
20120223 63.94 64.56 63.74 64.39 1569442
20120224 64.63 64.87 64.26 64.36 1395486
20120227 63.99 65.04 63.84 64.87 1577756
20120228 64.74 64.80 63.93 64.22 1788273
20120229 64.22 64.60 63.63 63.76 2912486
20120301 63.66 64.31 63.28 63.45 2330394
20120302 63.50 63.52 62.78 63.20 1996978
20120305 62.95 63.84 62.89 63.70 1913837
20120306 63.25 63.65 62.96 62.99 1438016
20120307 63.24 63.31 62.53 63.09 1852228
20120308 63.19 63.35 62.66 63.19 1243808
20120309 63.19 63.50 62.92 63.07 2224443
20120312 63.24 64.03 63.15 63.58 6277770
20120313 64.09 64.93 63.68 64.89 2326343
20120314 65.15 65.15 64.47 64.79 1457995
20120315 64.75 65.02 64.39 64.79 1574444
20120316 64.85 64.95 64.28 64.54 2894905
20120319 64.60 65.49 64.53 65.28 1906308
20120320 64.72 65.57 64.72 65.39 1635582
20120321 65.35 65.56 64.96 65.16 1393254
20120322 64.74 64.87 64.02 64.06 1620854
20120323 64.04 64.26 63.79 63.95 1974015
20120326 64.44 64.97 64.35 64.74 2824972
20120327 64.77 65.43 64.77 64.89 2664338
20120328 64.59 65.09 64.59 65.03 1851103
20120329 64.67 65.20 64.49 65.00 1971790
20120330 65.36 65.64 65.06 65.22 1885434
20120402 65.30 66.16 64.97 65.87 1978783
20120403 65.82 66.42 65.58 66.14 2024134
20120404 65.87 66.62 65.73 66.24 1723634
20120405 65.97 66.52 65.87 66.21 1104198
20120409 65.64 65.72 65.21 65.59 1247137
20120410 65.42 65.62 64.93 64.95 1922201
20120411 65.47 65.73 65.26 65.70 1073258
20120412 65.64 66.58 65.42 66.54 1510763
20120413 66.47 66.58 65.73 65.74 1314527
20120416 66.28 67.19 66.14 67.01 2167285
20120417 66.20 67.34 66.13 67.20 2344130
20120418 66.66 67.36 66.66 66.70 1533014
20120419 66.83 68.38 66.83 68.13 2994188
20120420 68.34 68.43 67.14 67.88 3607690
20120423 67.33 67.55 66.95 67.48 1901963
20120424 67.49 67.95 67.31 67.94 1829805
20120425 68.26 68.72 67.97 68.70 2276210
20120426 68.61 69.47 68.36 69.43 1629437
20120427 69.47 69.47 68.58 69.12 1537782
20120430 69.45 69.45 68.78 68.96 1181866
20120501 69.59 70.20 69.13 69.20 1437439
20120502 69.03 69.53 68.65 69.43 1812746
20120503 69.65 70.15 69.39 69.58 1209098
20120504 69.22 69.50 69.05 69.26 1479293
20120507 68.96 70.22 68.96 70.10 1605172
20120508 69.78 69.90 69.32 69.42 1890838
20120509 68.77 69.14 68.55 68.79 1758495
20120510 69.30 69.72 69.13 69.54 1573173
20120511 69.19 69.80 68.82 69.29 1105470
20120514 68.73 69.48 68.73 69.14 1741329
20120515 69.23 69.53 68.91 69.03 1076437
20120516 69.39 69.64 68.81 68.88 1558338
20120517 68.68 68.83 67.35 67.35 2603835
20120518 67.69 67.82 66.72 66.82 2766164
20120521 66.89 67.42 66.54 67.23 1705409
20120522 67.35 67.88 67.11 67.33 1207720
20120523 67.06 67.75 66.86 67.63 1531743
20120524 67.81 68.12 67.32 68.05 1348434
20120525 67.89 68.31 67.62 67.71 1030345
20120529 68.00 68.58 67.89 68.23 1147747
20120530 67.77 67.85 66.97 67.12 2089087
20120531 67.06 68.42 66.93 68.02 2210622
20120601 67.19 67.47 66.04 66.05 2902957
20120604 65.91 66.30 65.65 65.72 1770786
20120605 65.41 66.37 65.41 66.15 1613225
20120606 66.71 67.41 66.26 67.39 1544034
20120607 67.26 68.27 66.98 67.04 2765953
20120608 66.78 67.55 66.78 67.52 1630602
20120611 68.12 68.12 66.71 66.71 1677754
20120612 66.74 67.09 66.39 67.05 1671608
20120613 66.80 67.02 66.34 66.45 1408618
20120614 66.60 67.56 66.50 67.32 1534392
20120615 67.89 68.06 67.35 67.50 1611424
20120618 67.34 67.73 67.03 67.31 1028014
20120619 67.59 68.14 67.53 68.03 1775660
20120620 68.42 68.80 67.91 68.38 1590037
20120621 68.59 69.04 67.24 67.30 1528192
20120622 67.67 68.08 67.49 67.70 1277234
20120625 67.22 67.22 66.41 66.53 1766824
20120626 66.61 66.73 66.26 66.51 1537042
20120627 66.76 67.29 66.36 67.12 1326962
20120628 66.73 67.89 66.52 67.87 1448122
20120629 68.68 69.12 68.50 69.12 1451809
20120702 69.49 69.76 68.99 69.35 1313055
20120703 69.26 69.85 68.99 69.81 505499
20120705 67.88 70.07 67.88 69.64 1051139
20120706 69.20 69.20 68.29 68.56 1251422
20120709 68.43 68.74 67.86 68.36 766993
20120710 68.79 68.80 67.87 68.00 969172
20120711 67.53 67.67 67.04 67.22 2408233
20120712 66.91 67.30 66.67 67.02 1653461
20120713 67.02 68.16 67.01 68.16 1334758
20120716 68.05 68.11 67.43 67.49 920181
20120717 67.79 68.19 67.20 68.19 1168085
20120718 67.88 68.64 67.66 68.58 1229718
20120719 68.54 68.88 67.60 68.01 1116987
20120720 67.77 67.77 66.91 67.00 1472248
20120723 66.46 66.46 66.10 66.24 1420518
20120724 66.25 66.29 65.03 65.33 1901153
20120725 65.86 66.42 65.49 65.52 2966200
20120726 66.47 67.12 65.78 66.01 1894621
20120727 68.17 69.29 66.31 68.64 2623792
20120730 68.44 69.28 68.37 69.18 1873129
20120731 68.70 69.46 68.60 68.99 1942242
20120801 69.13 69.46 68.74 68.91 1116144
20120802 68.60 69.29 68.28 69.05 1771460
20120803 69.87 69.98 68.95 69.17 1572231
20120806 69.40 69.68 68.79 68.82 728960
20120807 69.21 69.33 68.63 68.78 1350667
20120808 68.65 69.23 68.51 69.08 583041
20120809 68.92 69.26 68.54 68.66 974967
20120810 68.49 68.81 68.22 68.77 848855
20120813 68.60 68.64 68.36 68.46 869716
20120814 68.61 68.90 68.39 68.48 742972
20120815 68.38 68.81 68.33 68.51 910278
20120816 68.46 68.94 68.35 68.88 1166188
20120817 68.96 69.73 68.95 69.69 1971321
20120820 69.54 69.95 69.40 69.93 1216970
20120821 69.89 70.02 69.58 69.88 1583294
20120822 69.41 69.98 69.37 69.77 1117619
20120823 69.55 69.75 69.36 69.39 1365628
20120824 69.22 70.12 69.18 69.92 838214
20120827 70.02 70.27 69.69 70.00 728960
20120828 69.95 70.15 69.70 69.87 556808
20120829 69.93 69.93 69.58 69.76 749926
20120830 69.46 69.90 69.44 69.76 802499
20120831 69.98 70.41 69.82 70.13 1008891
20120904 69.92 70.31 69.71 70.29 1166715
20120905 70.29 70.46 69.97 70.13 1267962
20120906 70.45 71.35 70.41 71.27 1580449
20120907 71.34 71.64 70.97 71.10 1592776
20120910 71.46 71.46 70.77 70.96 994563
20120911 70.88 71.51 70.60 71.40 1315689
20120912 71.64 71.99 71.41 71.95 1242150
20120913 72.04 72.89 71.68 72.86 1676113
20120914 72.96 73.19 71.97 72.21 2433624
20120917 72.11 72.48 71.99 72.13 1539571
20120918 71.96 72.42 71.76 72.35 1039339
20120919 72.47 72.65 72.25 72.35 1113704
20120920 72.10 72.40 71.88 72.26 1182655
20120921 72.46 72.47 71.98 71.98 1573730
20120924 71.76 72.87 71.76 72.65 1086668
20120925 72.84 73.24 72.53 72.53 1599508
20120926 72.64 72.93 72.06 72.07 1305993
20120927 72.34 72.70 72.00 72.67 1317415
20120928 72.53 72.98 72.02 72.79 1155620
20121001 73.16 74.13 73.07 73.76 1334705
20121002 73.79 73.90 73.43 73.75 1072522
20121003 73.95 74.17 73.51 73.81 934828
20121004 74.17 74.71 74.07 74.28 791895
20121005 74.61 74.95 74.28 74.61 957777
20121008 74.43 74.58 74.07 74.35 640998
20121009 74.40 74.67 73.69 73.78 1222895
20121010 73.76 74.27 73.76 74.04 853721
20121011 74.49 74.50 73.80 74.17 817254
20121012 74.20 74.54 73.39 73.47 1079857
20121015 73.74 74.12 73.50 74.04 905801
20121016 74.37 75.07 74.28 74.65 1450078
20121017 74.87 75.37 74.83 75.27 1142521
20121018 76.49 78.06 76.25 77.48 2813496
20121019 77.35 77.35 76.28 76.63 1301068
20121022 76.40 76.93 76.19 76.92 1191143
20121023 76.31 76.61 75.54 76.40 1535901
20121024 76.80 76.91 75.99 76.17 973600
20121025 76.62 76.85 75.31 75.76 1427339
20121026 75.57 76.10 74.19 74.40 2931070
20121031 73.39 74.45 73.14 73.46 3097580
20121101 73.56 74.18 72.02 72.40 3414779
20121102 72.62 72.74 70.32 71.08 4383139
20121105 70.42 71.34 69.95 71.13 2917657
20121106 71.19 72.56 71.09 72.15 1972455
20121107 71.83 71.83 70.65 71.14 1849851
20121108 71.23 71.96 70.83 71.06 1617951
20121109 70.78 71.77 69.87 71.33 2194504
20121112 71.56 71.56 70.21 70.78 1270050
20121113 70.63 71.71 70.61 71.12 2022858
20121114 71.21 71.56 70.30 70.46 1649807
20121115 70.54 71.38 70.41 70.97 1653789
20121116 70.83 71.99 70.55 71.96 2887896
20121119 72.51 72.92 72.18 72.66 1727876
20121120 72.69 73.25 72.44 73.16 1741079
20121121 73.18 73.27 72.69 73.10 1760046
20121123 73.28 73.71 72.94 73.70 415491
20121126 73.20 73.70 72.94 73.21 846281
20121127 72.98 73.44 72.63 72.79 928436
20121128 72.56 73.13 72.14 73.08 940696
20121129 73.30 73.46 72.92 73.19 807404
20121130 73.09 73.52 72.65 73.47 2470834
20121203 73.59 73.66 72.96 72.98 1029977
20121204 73.04 73.12 72.68 72.72 1097566
20121205 73.01 74.71 73.01 74.61 2378829
20121206 74.82 74.85 73.78 73.90 1372849
20121207 74.09 74.41 73.71 74.00 1213883
20121210 73.87 74.02 73.46 73.67 838317
20121211 73.77 73.81 73.17 73.30 1281996
20121212 73.68 74.91 73.54 73.90 1806153
20121213 73.90 74.16 73.37 73.42 1139377
20121214 73.16 73.39 72.57 72.64 1345813
20121217 72.74 73.76 72.72 73.26 1341097
20121218 73.35 73.79 72.96 73.64 1467893
20121219 72.88 73.76 72.40 72.42 2197020
20121220 72.65 73.12 72.44 72.96 1366597
20121221 72.62 72.88 72.14 72.35 2498566
20121224 72.28 72.44 71.70 71.98 676784
20121226 72.16 72.38 71.81 71.89 784978
20121227 71.81 71.95 71.01 71.70 1187525
20121228 71.40 71.94 71.23 71.38 849185
20121231 71.25 72.27 70.99 72.26 1201075
20130102 73.51 73.80 72.92 73.78 1618215
20130103 73.67 74.22 73.38 74.07 1630619
20130104 74.21 75.01 74.01 74.89 1150314
20130107 74.48 74.68 73.89 74.07 954981
20130108 73.92 74.12 72.90 73.00 2203483
20130109 73.18 73.80 73.12 73.62 1212749
20130110 74.10 74.56 73.76 74.43 1398284
20130111 74.49 74.71 74.03 74.62 869823
20130114 74.55 74.89 74.35 74.80 644367
20130115 74.02 75.06 73.67 74.98 1858889
20130116 74.93 75.91 74.83 75.54 1835124
20130117 75.60 76.14 74.94 75.72 1124568
20130118 75.69 75.89 75.33 75.82 1301034
20130122 76.34 77.70 76.34 77.61 1992932
20130123 77.41 77.61 76.95 77.14 1343353
20130124 77.28 77.94 77.22 77.46 1062862
20130125 77.74 77.75 77.04 77.72 1106849
20130128 77.68 77.69 76.99 77.18 1006785
20130129 77.18 77.95 76.99 77.80 1286025
20130130 77.62 77.68 76.99 77.18 1390987
20130131 77.04 78.19 77.04 77.05 2113530
20130201 80.25 81.55 78.59 79.52 4190369
20130204 79.09 79.40 78.87 78.99 2386620
20130205 79.28 79.92 79.27 79.78 1630098
20130206 79.30 80.14 78.95 80.13 1241830
20130207 80.47 80.48 79.53 79.97 1370349
20130208 79.81 80.08 79.65 80.05 1102575
20130211 79.86 80.38 79.67 80.08 722229
20130212 80.10 80.48 79.92 80.20 1067657
20130213 80.19 80.36 79.95 80.25 1207642
20130214 80.15 80.48 79.92 80.13 1173975
20130215 80.38 80.43 80.09 80.37 1112269
20130219 80.31 80.49 79.88 80.32 1357841
20130220 80.25 80.59 79.92 79.93 969574
20130221 79.94 81.03 79.89 80.73 1870042
20130222 81.02 81.28 80.88 81.14 1408915
20130225 81.47 81.47 79.49 79.49 1434036
20130226 79.73 80.25 79.64 80.20 1432993
20130227 80.05 81.07 79.89 80.99 1054420
20130228 80.93 81.38 80.58 80.62 1889742
20130301 80.34 81.25 80.17 81.24 1614671
20130304 81.22 81.76 80.97 81.76 1334285
20130305 82.04 82.67 81.88 82.29 1669602
20130306 82.46 82.83 81.88 82.04 843556
20130307 82.18 82.38 82.03 82.18 999697
20130308 82.55 82.55 81.85 82.26 840846
20130311 82.19 82.36 81.88 82.21 1134575
20130312 82.03 82.40 81.84 82.21 1054211
20130313 82.17 82.75 81.90 82.64 896155
20130314 82.70 83.10 82.62 83.10 1057716
20130315 82.47 83.10 82.44 82.47 2192583
20130318 81.97 82.62 81.90 82.19 803864
20130319 82.44 82.78 81.81 82.28 1416199
20130320 82.70 83.20 82.50 82.98 990727
20130321 82.69 82.98 82.17 82.45 758859
20130322 82.62 83.33 82.60 83.33 935145
20130325 83.79 83.88 83.10 83.43 1315508
20130326 83.72 83.86 83.30 83.53 1008148
20130327 83.09 83.78 82.96 83.70 1158199
20130328 83.83 84.49 83.62 84.41 982742
20130401 84.51 84.75 83.94 84.28 577700
20130402 84.75 85.13 84.57 84.90 914198
20130403 85.05 85.54 84.25 84.29 1094529
20130404 84.51 85.20 84.42 84.98 615134
20130405 84.23 84.63 83.83 84.51 1048383
20130408 84.47 85.37 84.45 85.33 899058
20130409 85.44 85.90 85.05 85.37 1028473
20130410 85.56 85.81 84.96 85.75 808634
20130411 85.87 86.31 85.78 86.13 916894
20130412 85.91 86.28 85.60 85.96 636081
20130415 85.78 85.92 84.45 84.46 966047
20130416 84.76 85.56 84.62 85.47 756371
20130417 85.18 85.34 84.14 84.49 961588
20130418 84.62 84.86 83.51 83.81 1148140
20130419 84.22 84.89 83.97 84.76 1302753
20130422 84.96 85.32 84.11 84.52 814649
20130423 86.27 86.67 85.28 85.94 944063
20130424 86.41 86.41 85.63 85.96 803657
20130425 85.92 86.03 85.19 85.87 846484
20130426 86.20 86.77 84.62 84.68 1475825
20130429 84.86 85.18 84.73 84.83 1170228
20130430 84.71 85.13 84.36 84.93 1046931
20130501 85.00 85.27 84.05 84.19 1232343
20130502 84.40 84.62 83.86 84.07 914924
20130503 84.78 85.21 84.61 84.98 1537317
20130506 84.96 85.60 84.78 85.45 778977
20130507 85.50 86.04 85.34 85.95 821907
20130508 85.84 86.72 85.68 86.68 825848
20130509 86.71 86.89 85.53 85.67 1124601
20130510 85.85 86.00 85.44 85.96 780325
20130513 85.79 86.41 85.57 86.32 853846
20130514 86.43 87.33 86.32 87.08 941886
20130515 86.90 87.41 86.68 87.37 730239
20130516 86.96 87.36 86.65 86.67 801998
20130517 86.80 87.35 86.37 86.68 1097639
20130520 86.57 86.67 85.78 85.78 838603
20130521 85.90 86.14 85.01 85.47 1284917
20130522 85.32 86.20 84.49 84.87 1059790
20130523 84.41 84.93 84.02 84.69 956092
20130524 84.44 84.91 84.07 84.88 814338
20130528 85.65 85.77 84.42 84.76 847521
20130529 84.21 84.60 83.64 84.26 1275170
20130530 84.32 84.86 84.17 84.59 1214922
20130531 84.45 85.05 83.98 83.99 1437457
20130603 83.86 83.93 82.79 83.66 1136008
20130604 83.61 83.87 82.88 83.09 1206004
20130605 82.96 83.17 82.25 82.29 1361135
20130606 82.16 83.38 81.80 83.37 1276518
20130607 83.69 84.13 83.28 83.86 1392348
20130610 84.09 84.62 83.69 84.34 1342159
20130611 83.87 84.31 83.39 83.47 794116
20130612 83.95 84.12 82.75 82.78 609846
20130613 82.78 84.12 82.44 84.00 1016341
20130614 83.91 84.35 83.18 83.22 625712
20130617 83.64 84.50 83.59 84.29 910154
20130618 84.41 85.01 84.23 84.83 557478
20130619 84.92 85.03 82.95 82.97 1133937
20130620 82.45 82.64 80.82 80.94 1505897
20130621 81.21 81.39 80.13 80.59 2231864
20130624 79.83 79.98 79.16 79.27 1834006
20130625 79.93 80.37 79.50 79.86 1466276
20130626 80.40 81.27 80.39 80.96 1625894
20130627 81.38 82.21 81.22 82.01 1131461
20130628 81.93 82.49 81.54 82.04 1458125
20130701 82.35 83.08 82.33 82.59 952136
20130702 82.69 83.23 82.14 82.38 1145287
20130703 82.06 82.71 81.92 82.51 705951
20130705 82.79 83.29 82.43 83.29 758262
20130708 83.58 84.41 83.58 83.99 1040354
20130709 84.37 85.01 84.10 84.32 1470713
20130710 84.17 84.31 82.53 82.88 1779321
20130711 83.68 84.07 83.36 83.96 951723
20130712 84.03 85.09 83.88 85.06 839877
20130715 84.82 84.82 84.08 84.32 1628990
20130716 84.46 84.78 84.30 84.50 1270340
20130717 84.84 85.36 84.66 85.35 893117
20130718 85.42 86.10 85.36 85.87 921491
20130719 85.65 85.93 85.30 85.91 1190376
20130722 85.91 86.66 85.58 86.66 665814
20130723 86.74 86.74 84.20 84.20 1499087
20130724 84.36 84.69 83.39 83.54 1096380
20130725 83.54 83.94 83.14 83.76 919841
20130726 84.08 84.55 82.91 84.54 1386932
20130729 84.68 84.68 84.19 84.38 750833
20130730 84.86 85.02 84.00 84.27 964930
20130731 84.46 84.66 83.70 83.83 1638688
20130801 84.22 84.91 84.08 84.68 1255275
20130802 84.66 84.80 84.08 84.39 1167057
20130805 82.95 83.89 82.95 83.45 1518794
20130806 83.50 83.64 82.70 82.95 1307484
20130807 82.79 83.53 82.20 82.49 1172423
20130808 82.78 83.39 82.40 82.83 1351541
20130809 82.77 83.15 82.47 82.86 842353
20130812 82.75 83.27 82.51 82.89 1462046
20130813 83.19 83.51 82.38 83.28 965962
20130814 83.11 83.42 82.96 83.25 1092149
20130815 82.86 83.03 82.21 82.39 864021
20130816 82.19 82.82 82.15 82.36 1167367
20130819 82.10 82.14 81.52 81.57 1123619
20130820 81.56 82.26 81.50 82.00 898689
20130821 81.84 82.26 81.36 81.49 1178923
20130822 81.63 82.47 81.49 82.31 692847
20130823 82.38 82.61 81.78 82.53 895387
20130826 82.57 82.62 81.66 81.66 993304
20130827 80.93 81.64 80.54 80.90 1181812
20130828 80.92 81.15 80.62 80.86 961318
20130829 80.69 81.16 80.52 80.77 632797
20130830 81.03 81.03 80.25 80.61 949659
20130903 81.55 81.78 80.76 81.25 1092562
20130904 81.00 81.73 80.75 81.52 890228
20130905 81.45 82.19 81.33 81.86 1245680
20130906 82.12 82.23 80.75 81.70 887339
20130909 81.76 83.18 81.76 83.15 990621
20130910 83.78 83.88 83.30 83.85 1223806
20130911 83.90 85.00 83.79 85.00 1145493
20130912 84.88 84.88 84.30 84.46 956469
20130913 84.54 85.09 84.46 84.91 661068
20130916 85.85 86.00 85.46 85.65 910348
20130917 85.65 86.14 85.65 86.03 837813
20130918 85.99 87.10 85.67 86.97 1102136
20130919 87.14 87.87 87.11 87.48 976573
20130920 87.55 88.34 87.35 87.64 1702535
20130923 87.54 87.72 87.11 87.44 860148
20130924 87.15 87.77 87.10 87.22 1265274
20130925 87.37 87.97 87.17 87.76 871955
20130926 87.81 88.20 87.21 87.68 711691
20130927 87.48 87.51 86.98 87.32 772881
20130930 86.75 87.34 86.52 86.94 1163941
20131001 86.99 87.38 86.72 86.94 698652
20131002 86.61 86.97 86.04 86.97 1114045
20131003 86.73 86.84 85.82 86.01 702246
20131004 86.00 86.58 85.83 86.56 668057
20131007 86.08 86.67 85.58 86.20 741670
20131008 86.51 86.72 85.66 85.69 1243919
20131009 85.78 85.99 85.07 85.30 822880
20131010 86.10 87.17 86.10 87.06 1161272
20131011 86.86 87.93 86.79 87.82 784996
20131014 87.36 88.11 87.23 88.03 597422
20131015 87.72 88.17 87.34 87.43 709740
20131016 87.88 89.04 87.77 89.03 878115
20131017 88.42 89.89 88.33 89.81 733354
20131018 90.25 90.42 89.61 90.30 990741
20131021 90.07 90.91 90.07 90.74 721444
20131022 91.50 91.75 91.00 91.49 1225337
20131023 91.40 91.52 90.33 90.77 877807
20131024 91.33 91.35 90.26 90.53 1644733
20131025 90.46 91.06 89.61 89.80 1777174
20131028 89.86 90.47 89.80 90.19 1147720
20131029 90.59 90.83 90.30 90.82 851319
20131030 90.78 90.95 89.92 90.33 877602
20131031 90.46 90.48 89.68 89.69 963329
20131101 89.71 89.87 89.44 89.70 821237
20131104 90.03 90.29 89.84 90.18 472681
20131105 90.10 90.43 89.82 90.42 770930
20131106 90.58 91.56 90.58 91.46 1219895
20131107 91.56 91.75 91.02 91.11 1030576
20131108 91.09 91.92 91.09 91.87 990536
20131111 91.67 92.27 91.55 92.08 673909
20131112 91.72 91.94 90.19 90.50 1313220
20131113 90.39 91.54 90.15 91.53 848136
20131114 91.57 92.34 91.19 92.32 908197
20131115 92.23 92.52 92.18 92.36 719186
20131118 92.29 92.68 91.77 92.26 662205
20131119 92.28 92.55 92.08 92.24 523296
20131120 92.14 92.70 91.78 92.10 1163428
20131121 92.44 93.83 92.28 93.62 959428
20131122 93.47 94.38 93.37 94.32 479047
20131125 94.50 94.75 94.41 94.52 509231
20131126 94.52 94.86 94.30 94.59 926266
20131127 94.59 94.91 94.48 94.81 670727
20131129 94.94 95.25 93.90 93.94 555842
20131202 93.85 93.94 92.89 92.97 1436626
20131203 92.66 93.69 92.47 92.92 1396175
20131204 92.40 93.45 90.96 91.66 1489192
20131205 91.31 91.60 90.57 90.67 1377079
20131206 91.67 92.62 91.46 92.39 700808
20131209 92.51 92.64 91.98 92.31 741157
20131210 92.02 92.53 91.67 91.67 1038174
20131211 91.82 91.93 90.90 91.01 1393506
20131212 90.94 91.40 90.40 90.44 1194742
20131213 90.54 90.98 90.36 90.56 702964
20131216 90.97 91.11 90.60 90.70 893618
20131217 90.64 90.83 89.99 90.14 850908
20131218 90.60 90.90 89.95 90.85 2039704
20131219 90.49 91.83 90.41 91.63 1015254
20131220 91.86 92.88 91.86 92.43 1879998
20131223 92.92 93.10 92.42 92.56 598158
20131224 92.67 93.25 92.49 93.19 330448
20131226 93.28 94.02 93.01 93.78 965493
20131227 93.84 94.11 93.43 93.71 448567
20131230 93.58 94.32 93.47 94.09 480447
20131231 94.30 94.75 94.21 94.57 705548
20140102 94.35 94.35 92.65 92.97 1094034
20140103 92.71 93.08 91.62 91.84 1520735
20140106 92.41 92.67 91.57 91.76 1102004
20140107 90.81 91.86 90.81 91.21 1449414
20140108 91.19 91.34 90.17 90.48 1378604
20140109 90.80 91.10 89.64 89.84 2444232
20140110 89.96 90.06 89.22 89.84 1490388
20140113 89.44 89.80 88.05 88.19 1847198
20140114 88.26 89.35 88.26 88.97 1582247
20140115 89.17 89.28 88.48 88.94 1840863
20140116 88.91 89.09 88.20 88.42 1217365
20140117 88.12 88.22 87.68 87.86 2610784
20140121 86.08 87.84 86.06 87.37 2777235
20140122 87.41 87.67 87.18 87.23 1255273
20140123 86.79 86.99 85.82 86.04 1501832
20140124 85.24 85.91 84.09 84.10 1577853
20140127 84.19 84.88 83.95 84.12 2040624
20140128 84.43 85.33 84.38 85.10 1771483
20140129 84.35 85.10 84.28 84.48 1783438
20140130 85.05 85.14 84.44 84.91 1570292
20140131 83.77 83.98 81.54 82.74 3096136
20140203 82.60 82.99 81.21 81.23 2191440
20140204 81.65 81.96 81.22 81.52 1645394
20140205 81.43 82.15 81.30 81.46 1782519
20140206 81.75 82.17 81.43 82.15 1330477
20140207 82.36 82.76 81.96 82.57 1669713
20140210 82.43 83.22 82.20 83.18 1282453
20140211 83.04 84.06 82.91 83.82 1251186
20140212 83.37 83.71 82.81 83.05 1756667
20140213 82.65 83.54 82.38 83.50 1017502
20140214 83.35 84.36 83.17 84.28 1311676
20140218 84.47 85.09 84.31 84.82 1164334
20140219 84.64 85.22 84.20 84.21 1042127
20140220 84.28 84.84 83.73 84.65 994716
20140221 84.87 85.50 84.62 85.19 1402922
20140224 85.10 85.79 84.66 84.71 1257112
20140225 84.55 85.40 84.15 85.18 1375130
20140226 85.00 85.20 84.27 84.49 1329660
20140227 84.42 85.54 84.39 85.28 1295838
20140228 85.64 86.07 85.25 85.61 1076970
20140303 85.11 85.29 84.54 85.04 940970
20140304 86.14 86.22 85.67 85.99 1384019
20140305 85.81 86.01 85.44 85.75 969988
20140306 86.00 86.22 85.54 85.92 1153707
20140307 86.29 86.33 85.40 85.56 1115798
20140310 85.37 85.79 85.09 85.72 995738
20140311 85.91 85.97 85.07 85.27 990935
20140312 84.86 85.43 84.61 85.36 1308111
20140313 85.59 85.75 84.74 84.88 1059615
20140314 84.65 85.28 84.65 84.78 1463752
20140317 85.15 85.69 84.88 85.53 1231307
20140318 86.09 86.29 85.55 85.60 1162122
20140319 85.63 85.86 84.37 84.60 1422403
20140320 84.28 84.85 83.85 84.04 3558497
20140321 84.68 85.07 84.35 84.88 3819591
20140324 84.78 85.45 84.78 84.82 1518307
20140325 85.22 85.83 85.03 85.69 1362159
20140326 86.07 86.45 85.81 85.88 1825727
20140327 85.85 86.27 85.51 85.95 1675065
20140328 86.33 86.76 85.88 86.76 1626300
20140331 87.21 87.95 87.12 87.90 2300573
20140401 88.25 88.42 86.93 87.34 1645705
20140402 87.25 87.67 87.10 87.56 1290536
20140403 87.75 87.91 87.45 87.84 1292872
20140404 88.37 88.39 87.76 87.85 1277735
20140407 87.74 88.01 87.12 87.25 1465784
20140408 86.99 87.19 86.72 87.01 1360838
20140409 87.30 87.81 86.88 87.78 1163036
20140410 87.80 88.23 86.97 87.01 1534257
20140411 86.64 87.56 86.64 87.30 1342958
20140414 88.11 88.17 87.32 88.09 2891946
20140415 88.09 88.68 87.77 88.68 1265849
20140416 89.15 89.61 88.71 89.45 1237809
20140417 89.32 89.96 89.16 89.39 1440385
20140421 89.04 89.36 88.77 89.08 2121871
20140422 89.25 89.73 88.78 89.13 1447294
20140423 89.04 89.55 88.87 89.03 2482526
20140424 89.33 90.56 89.08 90.29 1736732
20140425 89.54 89.78 86.62 88.62 2151028
20140428 89.03 90.11 88.92 89.92 1559655
20140429 90.19 90.91 90.16 90.44 925207
20140430 90.43 90.80 89.69 90.64 1204791
20140501 90.71 91.20 90.46 91.17 848200
20140502 91.26 91.71 91.01 91.16 881929
20140505 90.68 91.22 90.09 91.09 894018
20140506 90.74 91.04 90.64 90.81 864353
20140507 90.97 92.59 90.97 91.99 1412346
20140508 92.17 92.17 91.36 91.50 884367
20140509 91.48 91.63 90.94 91.49 890666
20140512 91.83 92.29 91.67 92.00 762760
20140513 92.01 92.27 91.77 92.14 678336
20140514 92.17 92.37 91.55 92.13 834282
20140515 91.74 91.96 90.45 90.75 1836293
20140516 90.81 91.34 90.66 91.26 966962
20140519 91.11 91.52 90.93 91.34 954466
20140520 91.30 91.68 91.06 91.29 730454
20140521 91.39 91.54 91.10 91.38 732384
20140522 91.34 91.37 90.65 90.80 1411228
20140523 90.75 91.13 89.91 90.37 1617970
20140527 90.80 91.18 90.49 91.08 1132152
20140528 91.13 91.34 90.59 91.10 777999
20140529 91.14 91.60 90.99 91.41 666653
20140530 91.30 91.51 91.08 91.21 1041226
20140602 91.33 91.45 91.01 91.04 836720
20140603 90.72 90.94 90.41 90.60 1221757
20140604 90.43 92.16 90.32 92.11 1012374
20140605 92.14 92.46 91.73 92.41 743965
20140606 92.46 93.12 92.44 92.60 724663
20140609 92.43 92.82 92.43 92.59 690832
20140610 92.28 92.60 92.19 92.47 718466
20140611 92.16 92.44 91.86 91.93 688699
20140612 92.01 92.32 91.54 91.85 741934
20140613 92.03 92.12 91.57 92.03 628962
20140616 91.96 92.23 91.77 91.86 627133
20140617 91.55 92.07 91.31 92.02 641763
20140618 91.99 92.20 91.56 92.10 717653
20140619 92.19 92.79 91.92 92.56 894526
20140620 92.59 92.75 91.85 91.91 1357892
20140623 91.97 92.42 91.67 91.87 789885
20140624 91.87 92.16 91.58 91.61 1025581
20140625 91.63 92.06 91.55 91.71 914477
20140626 91.69 91.85 90.95 91.20 806660
20140627 91.09 91.56 90.90 91.26 1653839
20140630 91.25 91.54 91.04 91.21 919024
20140701 91.56 92.17 91.56 91.79 1030782
20140702 91.62 92.03 91.29 91.37 753206
20140703 91.79 92.15 91.50 91.89 574655
20140707 91.96 92.53 91.87 92.46 902048
20140708 92.03 92.44 91.82 91.84 1157294
20140709 91.88 92.57 91.82 92.49 867995
20140710 91.83 92.31 91.66 92.21 1079184
20140711 92.08 92.65 91.99 92.46 909021
20140714 93.11 93.39 92.80 92.97 595370
20140715 92.97 93.40 92.92 93.07 1146380
20140716 93.17 93.28 92.78 92.89 700863
20140717 92.62 93.19 91.98 92.01 556770
20140718 92.31 92.63 91.90 92.61 628918
20140721 92.11 92.90 92.11 92.74 587589
20140722 92.49 92.49 91.12 91.21 1331398
20140723 91.56 92.04 91.29 91.90 863650
20140724 92.02 92.26 91.77 91.80 1085853
20140725 89.81 90.44 87.97 88.69 2604896
20140728 88.27 88.56 87.61 87.94 1809048
20140729 88.02 88.31 87.58 87.64 1158203
20140730 87.88 87.88 86.85 86.99 1533088
20140731 86.75 87.17 85.81 85.81 1629891
20140801 85.81 86.72 85.73 86.08 1575023
20140804 85.96 86.31 85.50 86.16 1538140
20140805 86.28 86.57 85.79 85.92 1502875
20140806 85.69 86.58 85.69 86.53 1361005
20140807 86.67 86.85 86.27 86.56 1920099
20140808 86.44 87.55 86.38 87.42 1192862
20140811 88.08 88.16 87.42 87.88 937819
20140812 87.64 88.38 87.63 87.94 734310
20140813 88.29 88.49 87.92 88.42 621137
20140814 88.47 89.07 88.42 88.94 583143
20140815 89.14 89.52 88.32 88.91 765129
20140818 89.23 89.62 89.10 89.50 613660
20140819 89.49 89.66 89.32 89.42 496748
20140820 89.43 89.65 89.11 89.59 670145
20140821 89.68 90.24 89.56 90.20 570108
20140822 90.04 90.24 89.32 89.49 932666
20140825 89.90 90.25 89.55 90.05 732592
20140826 90.25 90.45 89.97 90.16 506044
20140827 90.06 90.66 90.06 90.57 528477
20140828 90.23 90.78 90.19 90.51 630535
20140829 90.65 91.07 90.33 91.00 857891
20140902 91.09 91.39 90.69 91.04 900432
20140903 91.48 91.49 90.85 91.15 811813
20140904 91.03 91.45 90.74 90.82 839702
20140905 90.64 90.98 90.43 90.91 635587
20140908 90.95 91.20 90.46 90.76 620632
20140909 90.71 90.85 90.09 90.34 731784
20140910 90.30 90.66 90.26 90.43 845967
20140911 90.06 90.35 89.79 90.19 1063219
20140912 89.97 90.49 89.64 89.83 877494
20140915 89.91 90.86 89.70 90.56 700459
20140916 90.60 90.87 90.24 90.62 664183
20140917 91.01 91.68 90.78 91.27 1041233
20140918 91.68 92.50 91.42 92.27 1043344
20140919 92.57 92.66 91.62 91.68 1717266
20140922 91.43 91.82 91.16 91.35 598752
20140923 91.18 91.34 90.01 90.04 1048871
20140924 90.02 91.53 89.98 91.17 1026059
20140925 91.00 91.00 90.16 90.16 751706
20140926 90.05 91.24 89.78 90.96 1047062
20140929 90.34 91.03 90.21 90.52 1077814
20140930 90.73 91.05 90.15 90.63 1380606
20141001 90.83 91.13 90.31 90.32 1228456
20141002 90.36 91.43 90.24 91.06 1116705
20141003 91.78 92.85 91.44 92.78 1481604
20141006 92.92 93.34 92.45 92.62 1024652
20141007 92.31 92.49 91.61 91.61 1316390
20141008 91.70 93.64 91.58 93.58 2000362
20141009 93.58 93.82 92.18 92.20 1957149
20141010 92.54 93.92 92.16 92.95 2209091
20141013 92.65 93.68 92.08 92.11 1215995
20141014 92.64 93.29 92.16 92.43 1529943
20141015 91.78 91.79 89.92 91.49 1568332
20141016 90.19 91.38 90.08 90.96 988775
20141017 91.66 92.75 91.13 92.43 1182228
20141020 92.41 92.65 92.06 92.51 950486
20141021 92.82 93.65 92.31 93.56 1086155
20141022 93.37 94.50 93.33 93.69 1223934
20141023 94.49 94.53 93.61 93.80 1301014
20141024 93.66 96.06 93.58 95.95 1819772
20141027 95.94 97.47 95.64 97.13 2043173
20141028 97.69 97.83 97.00 97.47 1072688
20141029 97.47 98.09 96.80 97.36 1064850
20141030 97.08 98.29 96.99 97.92 981137
20141031 99.07 99.13 98.40 98.87 1176902
20141103 98.77 99.00 98.18 98.41 918930
20141104 98.50 99.41 98.50 99.11 1076005
20141105 99.52 99.86 99.13 99.86 600159
20141106 99.81 100.22 99.56 100.10 637845
20141107 99.91 100.65 99.70 100.64 880240
20141110 101.12 101.47 100.68 101.37 1083441
20141111 101.32 101.65 100.87 100.99 555539
20141112 100.81 101.12 100.45 101.02 667390
20141113 101.38 101.44 100.69 100.97 721356
20141114 101.10 101.56 100.49 100.75 622871
20141117 100.71 101.20 100.56 101.05 586692
20141118 101.01 101.70 100.75 101.24 647693
20141119 101.57 101.86 100.86 101.68 682666
20141120 101.17 102.28 101.08 102.10 836323
20141121 102.70 103.04 101.74 101.93 1472158
20141124 102.22 102.49 101.91 102.25 654426
20141125 102.23 102.39 101.55 101.89 1148362
20141126 101.93 102.14 101.70 102.04 748892
20141128 102.26 103.27 102.26 102.54 491624
20141201 102.37 103.27 102.16 102.65 705076
20141202 101.70 103.03 101.70 102.87 990885
20141203 102.81 103.18 102.58 102.92 893304
20141204 103.00 103.36 102.70 103.10 715025
20141205 103.17 103.76 102.90 103.24 788688
20141208 103.38 104.76 103.16 104.48 1141729
20141209 103.34 104.11 103.25 103.59 1173083
20141210 103.18 103.98 102.21 102.31 1113188
20141211 102.67 103.76 102.39 102.79 982042
20141212 102.06 103.03 101.25 101.34 837931
20141215 101.93 102.45 100.20 101.23 1222628
20141216 100.97 102.51 100.52 100.92 1081432
20141217 101.42 102.78 100.75 102.52 1271600
20141218 103.08 103.37 102.43 103.37 1512100
20141219 103.26 104.22 103.22 103.62 2004400
20141222 103.65 104.43 103.12 103.31 1887300
20141223 103.76 104.81 103.54 104.44 1052000
20141224 104.69 104.81 104.02 104.37 531100
20141226 104.76 104.90 104.38 104.43 387100
20141229 104.05 105.30 104.01 104.56 478100
20141230 104.58 104.84 104.16 104.31 586900
20141231 104.67 105.28 103.45 103.47 710500