20000103 30.91 30.91 29.78 30.07 1649755
20000104 29.82 29.82 28.69 28.81 996228
20000105 28.48 29.07 28.48 28.73 1158300
20000106 28.73 29.74 28.73 29.57 857651
20000107 29.66 29.74 29.32 29.53 734488
20000110 28.57 29.40 28.36 28.57 886085
20000111 28.23 28.23 27.69 27.81 967794
20000112 27.81 28.40 27.77 28.32 857053
20000113 28.40 28.90 28.36 28.61 1724730
20000114 29.23 29.66 29.11 29.44 1045164
20000118 29.40 29.40 28.40 28.77 691688
20000119 28.90 29.48 28.81 28.86 1476908
20000120 28.86 28.86 27.60 27.60 1099637
20000121 27.60 27.65 27.10 27.27 968094
20000124 27.44 27.60 26.77 27.02 735386
20000125 26.86 27.40 26.77 26.98 769058
20000126 26.73 28.32 26.69 28.19 750800
20000127 28.27 28.73 28.15 28.65 679566
20000128 28.65 28.77 28.15 28.40 1562359
20000131 28.65 29.70 28.57 29.53 811708
20000201 29.57 29.74 29.32 29.44 1067462
20000202 29.44 29.48 29.11 29.27 1008350
20000203 29.23 29.44 28.90 29.40 1254227
20000204 29.23 29.57 28.94 28.94 1044565
20000207 28.94 28.99 28.23 28.36 595313
20000208 28.53 28.99 28.48 28.57 514950
20000209 28.48 28.57 27.99 28.03 612522
20000210 27.90 27.94 26.73 26.94 795845
20000211 26.90 27.69 26.65 26.98 988446
20000214 26.98 27.23 26.39 26.60 584837
20000215 26.65 27.36 26.35 27.14 620604
20000216 26.98 27.36 26.52 27.10 778336
20000217 27.32 27.56 26.35 26.56 734488
20000218 26.39 26.39 24.93 25.39 1416449
20000222 25.39 25.73 24.64 25.23 1592738
20000223 24.80 24.89 24.35 24.76 1196761
20000224 24.85 24.85 23.89 24.56 1198706
20000225 24.39 25.23 23.39 23.59 1947262
20000228 24.22 25.39 24.14 25.14 1493070
20000229 25.14 25.14 24.18 24.60 690191
20000301 24.43 24.52 23.85 24.22 723713
20000302 23.98 24.06 23.35 23.93 684205
20000303 24.60 24.64 23.85 24.52 948340
20000306 24.31 24.52 23.98 24.18 526323
20000307 24.14 24.14 22.93 23.22 617311
20000308 23.39 23.39 22.35 22.59 905390
20000309 22.55 22.97 22.55 22.80 642752
20000310 22.93 23.09 22.72 22.76 519739
20000313 22.31 23.01 22.01 22.76 637664
20000314 22.59 23.51 22.26 22.89 1158001
20000315 22.85 24.72 22.85 24.72 1722785
20000316 26.56 28.73 26.31 27.69 2731434
20000317 27.77 28.48 27.60 27.73 1175510
20000320 27.56 27.56 26.31 26.43 656071
20000321 26.56 28.48 26.56 28.15 1138397
20000322 28.15 28.81 27.90 28.73 1042021
20000323 28.73 29.61 28.32 29.53 1052048
20000324 29.40 29.74 28.65 29.03 1481098
20000327 28.94 28.99 27.90 28.11 1073598
20000328 28.15 28.99 27.90 28.40 1036784
20000329 28.53 28.65 27.40 27.90 2044834
20000330 27.94 27.94 27.06 27.32 1307353
20000331 27.19 28.23 26.73 27.99 1204992
20000403 28.15 29.48 28.15 29.32 1028253
20000404 28.57 30.15 28.15 28.94 1052347
20000405 29.27 29.86 28.73 28.86 955373
20000406 28.99 28.99 28.48 28.61 721469
20000407 28.77 28.94 27.94 28.40 875759
20000410 28.15 29.19 27.81 28.69 881146
20000411 28.86 29.27 28.73 29.11 725808
20000412 29.40 31.24 29.40 30.03 1350752
20000413 30.32 30.32 29.48 29.99 965699
20000414 29.32 29.32 27.14 27.40 1192870
20000417 27.48 28.40 27.40 28.11 1491274
20000418 28.03 28.99 27.86 28.69 789560
20000419 28.40 28.48 27.23 28.03 805722
20000420 28.40 28.44 27.73 28.32 621053
20000424 28.23 29.48 28.15 29.23 1002214
20000425 29.23 31.07 29.23 30.44 1120439
20000426 30.32 30.32 29.74 29.86 925593
20000427 29.44 29.44 28.32 28.73 1039178
20000428 28.48 28.61 27.40 28.32 1011493
20000501 27.99 29.19 27.73 28.81 1017329
20000502 28.40 28.61 28.07 28.48 773547
20000503 28.53 28.81 27.52 27.69 561192
20000504 27.69 27.69 27.02 27.19 715333
20000505 26.77 27.06 26.65 27.06 540840
20000508 27.06 28.19 26.90 28.15 616264
20000509 28.07 28.94 27.69 28.19 393732
20000510 28.11 28.61 27.86 28.07 558947
20000511 28.48 29.74 28.48 28.94 788063
20000512 28.94 30.11 28.77 29.86 1093202
20000515 29.86 30.61 29.82 30.32 1025709
20000516 30.28 30.61 29.78 29.99 942354
20000517 29.57 29.94 29.23 29.78 539642
20000518 29.86 30.82 29.82 30.57 634820
20000519 31.24 31.24 29.40 29.48 894914
20000522 29.66 31.07 29.61 30.57 711592
20000523 30.61 31.61 30.61 30.91 728053
20000524 31.15 33.08 31.11 32.66 1807338
20000525 33.24 33.79 31.95 32.37 2153780
20000526 32.28 33.41 32.28 33.04 567926
20000530 33.00 34.16 33.00 33.91 1147526
20000531 33.87 34.45 33.33 33.83 638262
20000601 33.83 36.34 33.83 34.91 2080750
20000602 36.08 36.25 35.71 36.08 1494267
20000605 35.92 35.92 34.21 34.45 1167429
20000606 34.58 34.58 33.08 33.83 1212923
20000607 33.41 34.21 33.28 34.08 1516116
20000608 34.04 34.04 32.45 33.37 950884
20000609 33.37 33.66 32.54 33.00 644398
20000612 33.00 33.83 32.95 33.79 1032743
20000613 33.24 33.37 32.66 33.20 718027
20000614 33.28 33.75 33.12 33.45 706952
20000615 34.16 34.16 31.07 31.53 2070873
20000616 30.91 30.99 29.40 29.94 1570590
20000619 30.03 31.03 30.03 30.78 902846
20000620 30.78 30.78 30.24 30.78 669689
20000621 30.66 30.70 29.70 30.31 586782
20000622 30.36 30.70 29.86 30.44 532010
20000623 30.70 31.07 30.48 30.74 406004
20000626 30.57 31.37 30.48 31.07 857501
20000627 31.20 31.61 31.15 31.37 563287
20000628 31.37 32.37 31.37 31.65 1093501
20000629 31.61 31.61 30.95 31.07 797641
20000630 30.91 30.95 29.40 29.99 1014785
20000703 30.07 31.20 30.07 31.03 795995
20000705 31.57 32.07 31.28 31.37 551016
20000706 31.53 32.15 30.82 32.07 596809
20000707 32.49 33.33 32.41 33.04 966148
20000710 33.24 33.62 33.16 33.28 783424
20000711 33.16 33.24 32.62 33.24 577055
20000712 33.24 33.71 32.70 32.87 669390
20000713 33.04 33.04 31.82 32.28 1128071
20000714 32.58 33.58 32.58 33.28 738080
20000717 33.41 33.49 32.70 33.16 622100
20000718 32.91 33.16 32.20 33.12 870072
20000719 33.49 34.21 33.33 33.87 1207536
20000720 33.91 34.95 33.91 34.58 681811
20000721 34.33 35.08 33.87 34.41 937715
20000724 34.33 35.21 34.21 34.54 514950
20000725 34.71 35.34 34.54 35.34 702612
20000726 35.42 35.42 34.45 34.71 1021370
20000727 34.75 35.46 34.25 34.49 587082
20000728 34.54 34.71 33.83 34.12 363353
20000731 34.12 34.87 33.83 34.08 899404
20000801 34.00 34.37 33.75 34.29 446709
20000802 34.75 35.00 34.33 34.41 584687
20000803 34.41 35.75 34.29 35.62 998174
20000804 36.75 37.38 36.59 37.17 1472269
20000807 37.38 37.38 36.25 37.09 716829
20000808 37.17 37.21 36.50 37.17 415282
20000809 37.09 37.67 36.00 37.46 1141839
20000810 37.63 38.17 36.92 37.71 674179
20000811 37.71 38.05 37.46 37.67 565083
20000814 37.63 37.75 37.01 37.55 1022118
20000815 37.55 37.55 36.88 37.21 572566
20000816 37.09 37.63 36.67 36.75 457334
20000817 36.92 37.25 36.79 37.05 421119
20000818 36.67 36.75 36.34 36.42 550567
20000821 36.34 37.09 36.12 36.67 620454
20000822 36.67 37.38 36.59 37.21 473047
20000823 37.21 37.71 37.09 37.59 972284
20000824 37.67 37.92 36.96 37.21 433091
20000825 36.88 37.25 36.79 36.92 381461
20000828 36.92 37.38 36.71 36.75 669988
20000829 36.71 36.75 36.12 36.46 295561
20000830 36.71 37.46 36.54 36.96 602196
20000831 37.13 38.34 37.13 37.64 728951
20000901 37.88 38.09 37.25 37.34 409446
20000905 37.25 38.30 37.21 37.55 781928
20000906 37.71 38.63 37.71 38.01 492502
20000907 37.92 38.17 37.75 38.05 792403
20000908 38.22 38.88 38.17 38.72 996527
20000911 38.72 39.05 38.63 38.96 1233725
20000912 38.88 38.96 38.13 38.80 744964
20000913 38.68 39.30 38.22 38.42 498787
20000914 38.59 38.76 38.09 38.26 484122
20000915 38.38 38.38 37.42 37.59 883092
20000918 37.59 37.59 36.16 36.34 645446
20000919 36.50 37.21 36.25 37.01 490407
20000920 37.34 37.34 36.16 37.01 597408
20000921 37.05 37.05 35.79 36.29 487264
20000922 35.88 36.34 35.42 36.12 870521
20000925 36.29 38.09 36.25 37.88 1138846
20000926 38.09 38.26 37.46 37.75 830415
20000927 37.79 37.96 37.09 37.96 621502
20000928 38.09 39.55 38.09 38.92 1165184
20000929 39.17 39.72 38.76 39.05 738978
20001002 39.05 39.97 38.46 39.97 931429
20001003 40.01 40.22 39.80 40.01 757834
20001004 40.43 40.59 39.30 40.13 862440
20001005 40.05 40.84 39.30 39.43 525575
20001006 39.38 39.38 37.63 38.09 638562
20001009 38.01 38.26 37.29 37.88 373230
20001010 37.71 38.01 35.42 35.88 1271886
20001011 35.71 35.71 34.29 35.46 990990
20001012 35.50 36.08 33.45 34.25 1210080
20001013 34.25 36.08 34.21 35.92 915416
20001016 35.92 36.75 35.58 36.54 672982
20001017 37.42 37.59 35.50 35.79 1024961
20001018 35.12 35.96 34.00 35.88 1353296
20001019 36.34 37.21 36.25 37.01 956870
20001020 37.17 37.34 36.75 37.13 694531
20001023 36.79 36.88 36.63 36.63 459579
20001024 35.50 37.34 35.50 37.25 1561910
20001025 37.42 38.22 37.42 37.96 763221
20001026 37.92 38.05 37.05 37.55 999520
20001027 37.63 39.01 37.63 38.68 1157253
20001030 39.05 40.35 39.05 40.30 1139744
20001031 40.47 40.51 39.34 40.30 936817
20001101 35.92 37.34 35.79 36.83 5474990
20001102 37.42 37.50 36.38 36.46 2549608
20001103 36.59 36.59 35.96 36.12 1392355
20001106 36.29 36.59 35.79 36.34 799736
20001107 36.50 36.50 35.88 36.04 674328
20001108 36.08 36.08 35.34 35.50 810960
20001109 35.34 36.12 35.08 35.62 1215617
20001110 35.92 36.04 35.00 35.21 833258
20001113 35.08 35.34 34.00 34.41 862889
20001114 34.67 35.29 34.04 34.33 1068360
20001115 33.71 33.75 33.04 33.71 1148423
20001116 33.71 34.00 33.28 33.83 816048
20001117 33.66 33.79 32.03 32.78 1749423
20001120 32.74 32.74 31.53 32.41 1172368
20001121 32.58 33.41 31.82 33.12 772649
20001122 32.95 33.12 31.66 32.03 829367
20001124 32.15 32.45 31.87 31.95 211308
20001127 31.87 32.41 31.87 32.28 751997
20001128 32.45 33.33 32.28 33.28 1400586
20001129 32.95 34.45 32.95 34.37 1114602
20001130 34.33 34.87 33.20 34.79 1381281
20001201 34.79 35.46 33.71 33.87 2344885
20001204 33.83 33.83 32.62 33.12 1857022
20001205 33.20 34.37 33.00 34.16 1171170
20001206 34.33 36.88 34.33 35.08 3790815
20001207 35.12 36.16 34.75 36.04 2760017
20001208 37.09 37.25 36.54 36.79 1829336
20001211 37.01 38.42 36.96 37.50 1709316
20001212 37.46 37.63 36.75 36.88 920804
20001213 37.09 37.55 35.58 35.92 2129686
20001214 35.42 35.71 34.54 35.38 1344766
20001215 35.00 35.42 35.00 35.08 1204543
20001218 35.75 37.25 35.71 36.67 1027655
20001219 37.09 37.09 36.21 36.50 1482146
20001220 35.75 36.29 35.29 36.08 1154110
20001221 36.08 38.26 35.79 38.13 1951153
20001222 38.13 39.43 38.13 39.01 1239860
20001226 38.84 39.47 38.68 39.34 665200
20001227 39.38 40.01 39.20 39.93 736583
20001228 40.01 40.26 39.89 40.05 633474
20001229 40.39 40.76 39.47 39.68 1479452
20010102 39.68 40.35 39.26 39.26 1650204
20010103 39.26 40.72 38.59 40.59 1874531
20010104 40.59 42.51 40.55 41.68 1785339
20010105 41.68 41.68 40.09 40.63 1694800
20010108 40.97 40.97 39.34 40.26 1148723
20010109 40.35 40.72 39.68 39.72 1397293
20010110 38.76 40.55 38.55 39.89 2107837
20010111 39.76 40.72 39.38 39.68 1444733
20010112 39.68 39.68 38.01 38.42 1419142
20010116 38.42 39.51 37.92 38.96 1749423
20010117 39.17 39.47 38.46 38.55 1320672
20010118 38.72 38.72 37.79 37.88 1388015
20010119 37.88 38.17 37.25 37.42 1938133
20010122 37.42 38.34 37.17 38.30 1891741
20010123 38.55 39.30 38.55 38.96 987249
20010124 38.84 39.84 38.42 39.76 806919
20010125 39.63 40.51 39.47 40.01 1238214
20010126 39.97 41.35 39.89 40.76 1088713
20010129 41.10 41.76 40.46 40.57 2813293
20010130 40.09 40.76 39.46 40.75 1380832
20010131 40.75 40.76 39.71 40.29 1138696
20010201 40.39 40.46 39.50 39.69 1325610
20010202 39.83 40.43 39.83 39.99 1116248
20010205 40.49 40.49 39.86 40.25 830415
20010206 39.76 39.76 38.84 39.63 1947112
20010207 39.56 39.69 38.56 39.36 1381430
20010208 38.92 39.34 38.15 38.92 1685222
20010209 40.09 40.37 39.16 39.93 2352068
20010212 40.43 41.23 40.36 40.76 1579419
20010213 40.93 41.00 40.29 40.65 1287749
20010214 40.66 41.63 40.66 41.26 2418064
20010215 41.60 41.60 41.00 41.20 2071622
20010216 41.20 43.10 41.16 42.80 2696865
20010220 42.79 42.83 41.76 42.16 1920923
20010221 42.13 42.51 42.03 42.11 2321988
20010222 42.10 42.37 41.17 42.06 2186853
20010223 41.93 42.26 40.53 42.02 1630899
20010226 42.02 43.01 41.17 43.00 1546196
20010227 43.00 43.53 42.24 43.11 2149141
20010228 43.27 43.33 41.97 42.53 1100685
20010301 42.37 42.88 41.96 42.88 1057585
20010302 42.10 43.10 42.10 42.95 1584657
20010305 42.95 43.17 42.03 42.63 1123881
20010306 42.73 42.77 41.43 42.45 1215018
20010307 42.28 42.83 42.00 42.77 1046960
20010308 42.76 43.40 42.47 43.40 1102481
20010309 43.23 43.25 41.86 42.40 1266798
20010312 41.73 41.84 40.05 40.33 995630
20010313 40.21 41.30 39.86 41.30 973930
20010314 40.06 40.16 38.72 39.95 2071472
20010315 40.11 41.36 39.96 41.10 1839064
20010316 40.43 41.04 40.26 40.59 1441141
20010319 40.59 40.96 39.43 40.93 1213073
20010320 40.93 41.04 39.41 39.47 1860763
20010321 38.80 39.56 37.82 37.95 1496961
20010322 37.89 37.89 35.42 36.95 1917481
20010323 37.09 38.88 36.95 38.49 1210080
20010326 38.76 39.56 38.76 39.28 895363
20010327 39.28 40.29 38.69 40.21 1514021
20010328 40.04 40.53 39.49 40.53 1305707
20010329 40.36 40.36 39.83 40.09 988147
20010330 40.16 41.10 40.16 41.10 1093950
20010402 40.76 41.93 40.29 41.10 1620423
20010403 40.96 41.30 39.76 40.31 1039328
20010404 40.15 40.29 38.34 39.12 1338780
20010405 39.49 40.26 39.46 40.09 990990
20010406 40.09 40.37 38.86 39.59 1012390
20010409 39.66 40.19 39.49 39.79 455688
20010410 39.96 40.73 39.83 40.39 1478404
20010411 40.43 40.90 40.03 40.03 1230432
20010412 40.09 40.69 40.03 40.13 734339
20010416 40.23 40.59 39.51 40.03 730897
20010417 36.15 36.89 35.49 36.55 6538411
20010418 36.59 37.02 35.75 36.46 5244228
20010419 36.30 36.30 34.70 34.75 2994072
20010420 34.68 34.95 34.17 34.91 1523599
20010423 34.75 34.91 34.51 34.75 1110113
20010424 34.41 35.19 34.29 34.77 970039
20010425 34.77 35.08 34.28 34.85 1586303
20010426 34.91 34.98 34.18 34.41 1286552
20010427 34.81 35.60 34.41 35.49 1075693
20010430 35.75 35.78 34.27 34.37 1204842
20010501 34.51 35.07 34.11 35.07 1687617
20010502 34.98 34.98 34.28 34.47 2440512
20010503 34.11 34.41 33.90 34.31 1335637
20010504 34.31 35.26 34.08 35.22 2845768
20010507 35.42 35.55 35.07 35.48 1568345
20010508 35.52 35.95 35.52 35.88 2081199
20010509 35.78 35.98 35.72 35.86 1377539
20010510 36.08 36.25 35.62 35.77 993834
20010511 35.88 36.25 35.58 35.78 1183442
20010514 35.78 36.22 35.39 36.22 908981
20010515 36.22 36.59 35.96 36.08 726557
20010516 36.12 37.75 36.08 37.54 1224746
20010517 37.59 38.34 37.57 37.58 1621022
20010518 37.75 38.16 37.42 37.44 1213073
20010521 37.79 37.79 37.30 37.45 1056987
20010522 37.49 38.92 37.33 38.19 1239112
20010523 38.19 38.32 37.75 37.81 691089
20010524 37.83 38.19 37.71 37.93 705007
20010525 38.16 38.16 37.53 37.53 530514
20010529 37.55 37.81 37.22 37.43 633623
20010530 37.43 37.79 37.25 37.43 592619
20010531 37.43 38.12 37.35 38.02 1210229
20010601 37.89 38.02 37.61 37.81 581694
20010604 37.82 38.09 37.77 38.04 663105
20010605 38.06 39.09 37.99 38.94 1478704
20010606 38.89 38.89 38.32 38.69 943551
20010607 38.59 38.76 37.89 38.40 664002
20010608 38.41 38.41 37.57 38.02 732992
20010611 37.95 38.26 37.85 37.89 388944
20010612 37.89 38.19 37.25 38.12 810960
20010613 37.79 38.08 37.62 37.63 658465
20010614 37.63 37.64 37.32 37.35 854359
20010615 36.85 37.19 36.69 36.92 1478554
20010618 36.92 37.35 36.48 36.99 1000269
20010619 37.12 37.35 36.87 37.26 658765
20010620 37.55 38.22 37.42 37.63 937266
20010621 37.64 38.80 37.64 38.72 1126125
20010622 38.72 38.76 37.93 38.42 479931
20010625 38.59 38.72 38.10 38.34 592020
20010626 38.34 38.34 37.82 37.96 1080931
20010627 37.97 38.92 37.97 38.62 1377090
20010628 38.58 38.92 38.42 38.71 1865851
20010629 38.59 38.59 37.93 38.49 1017928
20010702 38.66 38.68 38.29 38.56 1221154
20010703 38.79 38.82 38.38 38.44 411092
20010705 38.09 38.49 37.99 38.29 709197
20010706 38.30 38.32 37.35 37.47 887132
20010709 37.43 37.44 36.64 37.32 1413905
20010710 37.32 37.36 36.55 36.74 1055640
20010711 36.74 37.02 36.22 36.77 912723
20010712 36.92 38.12 36.75 38.12 894615
20010713 38.09 38.64 37.75 38.42 1131962
20010716 38.59 39.02 37.32 37.77 660261
20010717 38.42 40.00 38.16 39.93 2301785
20010718 39.86 40.59 39.29 40.59 1709466
20010719 40.76 40.90 40.16 40.90 1664570
20010720 40.26 40.63 40.03 40.09 982760
20010723 40.16 40.47 39.69 39.84 752895
20010724 39.83 40.13 39.14 39.35 1529136
20010725 39.46 40.04 39.05 40.01 848522
20010726 39.59 40.39 39.59 40.19 797042
20010727 40.09 40.76 40.09 40.59 1051150
20010730 40.59 40.69 40.13 40.26 1007751
20010731 40.29 41.26 40.29 41.16 869923
20010801 41.40 41.42 40.76 41.20 557151
20010802 41.60 41.76 41.16 41.36 640807
20010803 41.42 41.46 40.77 41.06 670138
20010806 40.69 41.50 40.69 41.14 449403
20010807 41.26 41.73 41.10 41.70 1024512
20010808 41.63 42.23 41.43 41.71 1112956
20010809 41.73 41.85 41.33 41.72 791805
20010810 41.65 41.90 41.49 41.74 683607
20010813 41.63 42.26 41.56 42.01 423663
20010814 42.00 42.26 41.60 41.90 661608
20010815 42.43 42.60 41.66 41.76 875909
20010816 41.76 42.00 41.26 41.92 1154559
20010817 42.00 42.36 41.70 41.95 895962
20010820 41.86 42.07 41.72 41.86 522133
20010821 41.83 42.69 41.80 41.90 970937
20010822 41.96 42.16 41.80 41.94 811259
20010823 42.26 42.41 42.00 42.23 610427
20010824 42.10 42.10 40.96 41.54 1569093
20010827 41.46 41.47 40.66 40.77 1575079
20010828 40.69 41.16 40.49 40.59 957917
20010829 40.55 40.55 39.26 39.45 806770
20010830 39.62 40.28 39.46 39.73 907635
20010831 39.83 40.29 39.56 39.93 372781
20010904 39.76 40.10 39.00 39.68 1245846
20010905 39.32 39.36 38.74 38.93 1035586
20010906 38.62 38.76 38.02 38.39 910777
20010907 38.39 38.40 37.45 37.55 831761
20010910 37.49 37.79 36.96 37.66 705905
20010917 37.37 37.37 36.07 36.20 1178653
20010918 36.35 37.35 35.75 36.68 945646
20010919 36.59 37.26 36.08 36.63 2394120
20010920 36.28 36.41 35.08 35.40 1304959
20010921 33.75 34.88 33.59 34.15 1656938
20010924 34.45 35.48 34.45 35.06 1078836
20010925 35.22 36.30 35.08 36.30 1243153
20010926 36.46 36.67 35.22 35.72 1370506
20010927 35.65 36.40 35.57 36.40 820388
20010928 36.42 37.12 36.14 37.02 1168477
20011001 37.02 37.13 36.42 36.72 900601
20011002 36.65 37.11 35.92 36.22 1799855
20011003 36.15 36.69 35.82 36.11 1159647
20011004 36.05 36.24 35.65 35.88 1728322
20011005 35.92 36.02 33.46 33.91 3245037
20011008 33.75 33.75 32.21 32.61 2591959
20011009 32.54 33.18 32.48 32.80 1809283
20011010 32.74 34.45 32.56 34.31 3033580
20011011 34.49 35.22 33.78 34.01 1399089
20011012 34.01 34.02 32.84 33.40 1166531
20011015 33.40 33.40 32.44 33.09 1168926
20011016 31.91 33.41 31.57 32.76 2992426
20011017 32.88 33.21 31.57 31.58 2312860
20011018 31.58 31.58 30.45 30.72 2827959
20011019 30.64 30.67 29.91 30.06 1269042
20011022 29.94 30.14 29.42 29.84 2050222
20011023 29.90 30.94 29.50 30.74 1594234
20011024 31.11 32.04 31.04 31.88 2191642
20011025 31.41 32.24 30.94 32.08 1095297
20011026 32.04 32.38 31.54 32.09 1549938
20011029 32.09 32.09 31.14 31.68 1138995
20011030 31.41 31.41 30.49 31.01 1479302
20011031 31.54 31.54 30.61 30.80 1367812
20011101 31.34 31.51 30.64 31.46 1240459
20011102 31.29 31.47 30.87 31.31 1193468
20011105 31.67 32.24 31.64 32.01 1034838
20011106 32.07 32.88 32.05 32.80 1178952
20011107 32.34 33.44 32.34 32.98 819490
20011108 33.38 33.68 33.11 33.48 934123
20011109 33.24 33.47 32.95 33.28 658765
20011112 33.18 33.31 32.24 33.26 675376
20011113 34.08 34.21 33.75 33.98 1200801
20011114 33.81 33.81 33.24 33.32 1201250
20011115 32.88 33.64 32.88 33.24 1154559
20011116 33.41 33.44 32.68 33.16 1594534
20011119 33.16 34.07 33.14 33.54 1072850
20011120 33.54 33.75 33.28 33.58 870820
20011121 33.58 33.71 33.35 33.38 1062374
20011123 33.41 34.19 33.41 34.17 370985
20011126 34.17 34.31 34.01 34.30 1878871
20011127 34.35 34.58 34.02 34.28 1246595
20011128 34.27 34.45 33.75 33.75 1381580
20011129 33.86 34.59 33.71 34.28 941007
20011130 34.27 34.37 33.95 34.32 1038579
20011203 34.32 34.32 33.39 33.85 1448474
20011204 34.25 34.95 33.99 34.41 1722485
20011205 34.88 36.08 34.81 35.54 1726825
20011206 35.59 36.69 35.59 36.25 1598125
20011207 36.32 36.32 35.98 36.10 878303
20011210 36.10 36.12 35.88 35.92 1181496
20011211 35.92 36.18 35.68 35.79 982311
20011212 36.08 36.08 35.54 35.99 1342475
20011213 35.94 35.95 35.55 35.57 1272123
20011214 35.57 36.18 35.51 36.05 1222699
20011217 35.84 36.36 35.74 35.94 1313385
20011218 36.15 36.48 35.91 36.32 1079472
20011219 36.33 37.36 36.11 37.04 1243775
20011220 37.09 38.67 37.06 38.07 2149890
20011221 38.24 38.53 37.62 38.07 1529932
20011224 38.07 38.35 37.98 38.00 280220
20011226 38.13 38.81 38.08 38.36 641776
20011227 38.20 38.57 38.20 38.35 475544
20011228 38.51 39.35 38.44 39.24 866190
20011231 39.24 39.24 38.59 38.61 643854
20020102 38.61 38.61 37.76 38.37 1082589
20020103 38.51 38.67 38.25 38.40 880141
20020104 38.74 39.16 38.63 39.08 1375128
20020107 38.98 39.35 38.98 39.20 1499209
20020108 39.08 39.14 38.67 38.82 630051
20020109 38.67 39.09 38.38 38.55 1452901
20020110 38.59 38.65 38.47 38.54 1318134
20020111 38.61 38.74 38.24 38.28 541146
20020114 38.24 38.37 37.66 37.72 696247
20020115 37.89 38.47 37.89 38.26 1166744
20020116 36.55 37.87 36.55 37.27 2959531
20020117 37.53 38.07 37.19 37.91 943963
20020118 37.76 38.17 37.70 37.93 818249
20020122 37.93 38.06 37.66 37.84 1231307
20020123 37.73 38.40 37.22 38.28 1052162
20020124 38.34 38.46 38.07 38.46 732759
20020125 38.42 38.51 38.07 38.45 1126818
20020128 38.30 38.54 38.13 38.43 655876
20020129 38.43 38.69 36.32 36.42 2265956
20020130 36.61 37.47 36.44 37.36 1723623
20020131 37.46 37.93 37.34 37.93 806079
20020201 37.70 38.00 37.53 37.55 875837
20020204 37.49 37.49 36.50 36.55 929269
20020205 36.48 36.96 36.19 36.31 1361473
20020206 36.38 36.47 35.54 35.84 1300027
20020207 35.91 37.16 35.91 36.65 1578466
20020208 36.62 37.22 36.62 37.10 688974
20020211 37.06 37.73 36.72 37.70 529272
20020212 37.60 37.87 37.53 37.62 650236
20020213 37.70 38.25 37.49 38.04 560738
20020214 38.00 38.69 37.49 38.30 605116
20020215 38.30 38.57 37.83 38.17 666117
20020219 38.07 38.20 37.34 37.43 1314720
20020220 37.43 38.23 37.09 37.99 1162885
20020221 38.00 38.19 37.58 37.64 1422326
20020222 37.64 38.19 37.60 38.05 1162143
20020225 37.97 39.13 37.97 39.02 1227152
20020226 39.02 39.96 38.90 39.64 1517910
20020227 39.75 40.35 39.70 39.85 1587520
20020228 39.86 40.80 39.86 40.32 1504849
20020301 40.46 40.77 40.14 40.70 1288450
20020304 40.86 42.51 40.83 41.95 1553680
20020305 41.91 42.62 41.54 41.62 2192784
20020306 41.67 42.65 41.64 42.61 961773
20020307 42.45 42.85 41.79 42.21 1492975
20020308 42.35 42.82 42.14 42.39 1614829
20020311 42.08 42.75 42.03 42.47 1863288
20020312 41.84 42.84 41.64 42.49 862479
20020313 42.49 42.77 41.99 42.17 853559
20020314 42.14 42.43 41.97 42.26 824395
20020315 42.77 43.76 42.60 43.54 3038492
20020318 43.42 43.62 43.01 43.27 1191447
20020319 43.69 44.03 43.52 43.74 1492512
20020320 43.74 43.74 43.04 43.04 1210006
20020321 43.08 43.11 42.62 42.98 844574
20020322 42.57 43.34 42.57 42.87 752221
20020325 42.77 42.97 42.27 42.29 922197
20020326 42.30 42.83 42.23 42.45 1363484
20020327 42.45 43.08 42.45 43.00 1558646
20020328 42.98 43.24 42.47 42.48 1329018
20020401 42.47 42.47 41.56 42.18 1264504
20020402 42.19 42.78 41.96 42.53 1067574
20020403 42.57 42.59 41.65 41.69 864753
20020404 41.58 42.09 41.57 41.97 908646
20020405 42.11 42.79 42.06 42.20 500057
20020408 42.03 42.94 41.77 42.72 754873
20020409 42.74 42.87 42.62 42.72 1113529
20020410 42.74 42.94 42.64 42.81 3167372
20020411 42.77 42.77 42.09 42.11 1101893
20020412 42.13 42.49 42.03 42.43 1054171
20020415 42.67 42.70 41.94 42.11 860187
20020416 42.32 42.93 42.32 42.79 1778259
20020417 42.84 42.95 42.36 42.91 1065512
20020418 42.91 43.11 42.50 42.94 1315025
20020419 43.11 43.34 43.05 43.29 1571019
20020422 43.21 43.30 42.72 42.84 1695039
20020423 43.08 43.21 42.83 42.94 890971
20020424 42.98 43.15 42.60 42.80 1120158
20020425 42.33 43.13 42.10 43.00 1310164
20020426 43.32 43.40 42.60 42.62 993633
20020429 42.67 42.89 42.36 42.60 732190
20020430 42.77 42.91 42.37 42.67 1921722
20020501 42.84 43.42 42.34 43.16 823364
20020502 43.25 43.55 43.15 43.55 847078
20020503 43.59 43.65 43.13 43.21 1520351
20020506 43.32 43.39 42.31 42.32 854442
20020507 42.67 42.74 42.43 42.50 1805950
20020508 43.11 43.32 42.82 43.18 1325483
20020509 42.87 43.21 42.87 42.98 1377477
20020510 43.11 43.21 42.77 42.93 968005
20020513 43.00 43.44 42.77 43.28 830139
20020514 43.79 43.93 43.62 43.79 1243441
20020515 43.80 44.06 43.72 43.91 1433448
20020516 44.06 44.12 43.96 44.06 2445493
20020517 44.13 44.30 43.79 44.08 1807570
20020520 44.10 44.10 43.60 43.79 1003355
20020521 43.45 44.20 43.27 43.79 2760404
20020522 43.79 43.97 43.59 43.97 1229006
20020523 44.27 44.47 44.14 44.33 1604160
20020524 44.27 44.87 44.03 44.16 878009
20020528 44.16 44.16 43.45 43.62 977726
20020529 43.62 43.82 43.45 43.59 1363484
20020530 43.42 43.59 43.11 43.40 797440
20020531 43.18 43.76 43.18 43.52 1520351
20020603 43.48 43.64 43.20 43.20 1400455
20020604 43.11 43.17 42.54 42.72 1324157
20020605 42.84 43.30 42.81 43.18 1128406
20020606 43.18 43.21 42.13 42.15 1415478
20020607 41.79 42.77 41.72 42.48 1044891
20020610 42.37 43.04 42.37 42.94 666350
20020611 42.98 43.23 42.40 42.40 1162578
20020612 42.48 42.83 42.25 42.59 1332834
20020613 42.59 42.59 41.66 41.74 1213568
20020614 41.40 42.15 40.85 42.04 1176735
20020617 42.18 43.17 42.15 43.11 917593
20020618 43.11 43.38 42.74 43.32 1089624
20020619 43.29 43.29 42.88 43.12 924463
20020620 43.10 43.22 42.90 42.97 1711389
20020621 42.86 43.10 42.47 42.66 1284017
20020624 42.73 42.97 42.09 42.69 1268962
20020625 42.78 43.32 42.42 42.49 801688
20020626 41.74 41.94 41.11 41.71 1898912
20020627 41.91 42.04 41.63 41.84 1740621
20020628 41.77 42.21 41.77 42.01 1420823
20020701 41.84 42.34 41.81 42.05 1098832
20020702 42.01 42.25 41.75 41.82 1440262
20020703 41.80 41.80 40.93 41.23 1609515
20020705 41.74 42.58 41.60 42.56 822735
20020708 42.69 43.65 42.59 43.02 843929
20020709 43.14 43.32 42.35 42.35 1466425
20020710 42.49 42.56 41.09 41.19 1739013
20020711 40.81 41.43 40.63 41.21 1600453
20020712 41.12 41.15 40.09 40.27 1535851
20020715 40.13 40.13 38.11 39.82 2408280
20020716 39.54 40.22 38.49 39.13 2589665
20020717 39.58 40.13 39.00 39.32 1663156
20020718 39.44 39.50 36.81 36.97 2733194
20020719 36.95 37.15 36.28 36.42 3042177
20020722 36.42 36.86 34.97 35.44 2407111
20020723 35.61 35.61 33.59 34.38 2628251
20020724 34.04 36.60 33.18 36.57 2480045
20020725 36.50 37.01 35.30 36.45 1774530
20020726 36.47 37.34 36.09 37.34 1178197
20020729 37.70 39.51 37.63 39.48 1372297
20020730 39.14 39.61 38.25 39.33 1420384
20020731 39.27 40.16 39.16 39.79 2278198
20020801 39.75 39.85 38.90 39.33 1806831
20020802 39.16 39.29 38.34 38.73 1509834
20020805 38.73 38.79 37.27 37.38 1258000
20020806 37.71 39.12 37.71 38.26 2237273
20020807 38.66 38.86 37.81 38.32 1505595
20020808 39.34 40.63 39.32 40.54 2024610
20020809 40.33 40.89 39.51 40.61 1128210
20020812 40.02 40.15 39.38 39.89 1183605
20020813 39.65 40.12 39.18 39.18 1434854
20020814 39.34 39.61 38.33 39.40 2597265
20020815 39.48 39.90 39.29 39.68 1547105
20020816 39.10 40.17 38.83 39.76 1160658
20020819 39.61 40.46 39.58 40.30 1096493
20020820 40.31 40.31 39.33 39.55 777572
20020821 39.75 40.09 39.27 39.83 1206552
20020822 39.85 40.61 39.68 40.46 1017128
20020823 40.33 40.36 39.61 39.78 813381
20020826 39.83 40.36 39.55 40.24 490075
20020827 40.37 40.87 40.09 40.31 585371
20020828 40.31 40.31 39.58 39.74 814258
20020829 39.44 40.40 39.03 39.83 1149257
20020830 39.83 40.66 39.68 40.02 1407230
20020903 39.68 39.68 38.83 38.85 1691219
20020904 38.86 39.29 38.51 39.08 1080854
20020905 38.66 39.15 38.07 39.13 932209
20020906 39.51 39.75 39.24 39.60 904585
20020909 39.55 40.07 39.10 39.84 1639478
20020910 39.84 39.84 38.57 38.79 2109091
20020911 39.33 39.33 38.49 38.50 975475
20020912 38.43 38.44 36.95 37.12 1817332
20020913 36.64 37.18 36.57 36.92 1621976
20020916 36.92 37.28 36.57 37.28 1032285
20020917 37.85 37.92 37.09 37.61 3171635
20020918 37.12 37.40 36.82 37.17 2538613
20020919 36.67 36.71 35.23 35.23 1784869
20020920 35.19 35.50 34.81 35.11 2063121
20020923 34.94 34.94 33.91 34.41 2087903
20020924 33.60 33.98 32.43 32.73 2614407
20020925 33.41 34.15 32.85 33.71 1866171
20020926 34.26 35.05 33.95 35.05 968954
20020927 34.54 35.21 33.67 33.67 890261
20020930 33.68 33.73 32.43 33.27 1648062
20021001 33.40 34.71 33.08 34.63 1308363
20021002 29.71 29.71 26.99 27.60 15731659
20021003 27.54 28.03 25.36 25.92 7880177
20021004 26.22 26.26 24.76 25.54 4687238
20021007 25.05 25.87 24.29 24.52 3997261
20021008 24.84 26.50 24.84 25.85 3580028
20021009 25.29 25.53 24.45 24.52 2564554
20021010 24.52 26.85 24.52 26.75 2658899
20021011 27.43 28.53 27.30 27.44 2400501
20021014 27.38 28.48 27.26 28.25 2004862
20021015 28.95 29.53 28.70 29.13 2818314
20021016 28.64 29.16 27.19 27.46 2618175
20021017 28.64 28.97 28.05 28.50 2681507
20021018 28.51 29.67 28.30 28.88 1493574
20021021 28.79 29.12 28.33 29.05 2197899
20021022 28.91 29.26 28.77 29.04 1096921
20021023 28.98 29.35 28.64 29.32 1328362
20021024 29.64 29.67 28.74 28.89 1652265
20021025 28.82 29.51 28.50 29.46 955911
20021028 29.77 30.35 29.46 29.61 1962545
20021029 29.61 29.77 28.88 29.34 1988051
20021030 29.26 30.08 29.24 29.67 1125470
20021031 29.74 30.26 29.38 30.13 2242246
20021101 30.02 31.09 29.88 30.91 1561398
20021104 30.92 31.63 30.78 30.94 1816462
20021105 30.91 31.12 30.27 30.47 1527341
20021106 30.57 30.62 29.78 30.07 1621106
20021107 29.90 29.90 29.04 29.21 2231811
20021108 29.15 29.51 28.91 29.13 1552268
20021111 29.19 29.66 28.98 29.41 1654729
20021112 29.53 30.73 29.48 30.20 2482962
20021113 30.20 30.98 29.63 30.42 2210363
20021114 31.05 31.36 30.86 31.25 1553283
20021115 31.26 31.26 30.60 31.26 1367347
20021118 31.40 31.42 30.69 30.80 1291407
20021119 30.78 31.33 30.66 31.05 1268944
20021120 31.06 31.98 31.03 31.79 1124746
20021121 31.74 32.75 31.74 32.71 2503976
20021122 32.71 33.29 32.44 32.80 1358216
20021125 32.85 33.43 32.33 33.27 1866895
20021126 33.28 33.28 32.56 32.64 1923560
20021127 32.74 33.53 32.43 33.11 1204888
20021129 33.16 33.16 32.65 32.66 611284
20021202 33.05 33.45 32.38 32.59 1288943
20021203 32.60 32.60 31.51 31.60 2800633
20021204 30.91 31.47 30.73 31.26 3736255
20021205 31.33 31.33 30.98 31.12 1890663
20021206 31.05 31.35 30.76 31.09 2003703
20021209 30.88 30.88 30.02 30.19 1008373
20021210 30.33 30.52 30.22 30.37 8300743
20021211 30.52 30.76 30.18 30.40 1960921
20021212 30.38 30.38 29.72 30.03 1037797
20021213 29.65 29.82 29.34 29.56 1453490
20021216 29.73 30.55 29.71 30.39 1081517
20021217 30.28 30.79 30.20 30.20 1147311
20021218 30.21 30.21 29.52 29.85 1484308
20021219 29.82 30.46 29.82 30.26 1689861
20021220 30.56 31.01 30.56 30.69 2576719
20021223 30.70 30.82 30.35 30.77 1309144
20021224 30.80 30.80 30.37 30.52 510298
20021226 30.59 31.11 30.59 30.70 724595
20021227 30.70 30.81 29.89 29.97 1596689
20021230 29.93 30.17 29.58 30.14 873527
20021231 30.14 30.30 29.76 30.17 945055
20030102 30.28 31.34 29.96 31.33 1542649
20030103 31.11 31.50 31.11 31.21 1851264
20030106 31.21 32.61 31.21 32.43 1882226
20030107 32.44 32.60 32.02 32.17 2160883
20030108 32.18 32.22 31.71 31.90 1769273
20030109 32.08 32.56 32.08 32.56 1292517
20030110 32.09 32.34 31.87 32.20 1425395
20030113 32.34 32.53 31.99 32.06 1071340
20030114 32.06 32.57 31.75 32.53 1038371
20030115 32.40 32.40 31.61 31.67 1773143
20030116 29.72 30.69 29.58 30.49 5722937
20030117 30.50 30.50 29.79 30.08 2613271
20030121 30.12 30.35 29.81 29.81 1731574
20030122 29.82 29.82 28.89 29.07 2093799
20030123 29.27 29.44 28.83 29.38 1745478
20030124 29.09 29.22 28.39 28.46 1562430
20030127 28.36 28.85 28.02 28.31 1586798
20030128 28.57 28.57 28.05 28.25 1645998
20030129 28.08 28.79 27.76 28.54 2060257
20030130 28.64 28.64 27.77 27.80 1747771
20030131 27.81 28.32 27.80 28.25 1740461
20030203 28.25 28.39 27.98 28.22 1112335
20030204 28.09 28.15 27.70 28.05 1891400
20030205 28.18 28.53 27.92 28.02 1315451
20030206 27.92 28.23 27.59 28.02 1400883
20030207 28.22 28.32 27.85 27.91 1675670
20030210 28.25 28.51 27.99 28.43 2247892
20030211 28.60 28.82 28.07 28.16 1396726
20030212 28.16 28.64 27.83 27.84 1132547
20030213 27.84 28.08 27.49 27.90 895315
20030214 28.04 28.50 27.69 28.44 978310
20030218 28.61 29.06 28.61 28.77 824504
20030219 28.69 28.93 28.44 28.69 1053852
20030220 28.86 28.86 28.34 28.41 1138137
20030221 28.59 28.93 28.23 28.71 1074350
20030224 28.67 28.67 28.08 28.15 997805
20030225 28.16 28.21 27.59 28.14 1900144
20030226 28.08 28.14 27.77 27.86 1175693
20030227 28.00 28.53 27.85 28.13 1354727
20030228 28.35 28.81 28.35 28.59 1244067
20030303 28.87 29.08 28.48 28.55 1135413
20030304 28.41 28.48 28.02 28.08 1241057
20030305 27.96 28.42 27.91 28.25 1365764
20030306 28.19 28.25 27.79 27.98 1185583
20030307 27.98 28.25 27.77 27.95 1760385
20030310 27.84 27.84 26.95 26.99 1395293
20030311 27.10 27.14 26.39 26.77 2000340
20030312 26.78 27.07 26.32 26.63 2519516
20030313 26.98 27.13 26.44 27.07 2309851
20030314 26.99 26.99 26.49 26.58 2425294
20030317 26.51 27.38 26.41 27.38 1879627
20030318 27.46 27.60 26.68 26.92 2412986
20030319 26.92 27.59 26.65 26.82 2935733
20030320 26.82 27.53 26.58 27.40 2226522
20030321 27.67 28.35 27.36 28.27 2777282
20030324 27.92 27.93 27.35 27.46 2091414
20030325 27.43 27.96 27.33 27.60 2313246
20030326 27.60 27.60 27.19 27.43 2558421
20030327 27.43 27.43 26.98 27.16 1287699
20030328 27.04 27.16 26.82 27.04 1301988
20030331 26.22 27.07 26.22 26.78 2052933
20030401 26.82 27.52 26.76 27.24 2363187
20030402 27.57 27.99 27.47 27.70 1497364
20030403 27.73 27.91 27.35 27.46 1119062
20030404 27.62 27.86 27.57 27.68 1140849
20030407 28.20 28.52 27.43 27.46 1234505
20030408 27.46 27.70 27.19 27.42 1247803
20030409 27.41 27.60 26.71 26.76 1707595
20030410 26.94 27.43 26.89 27.43 1650015
20030411 27.81 28.07 27.51 27.85 1591303
20030414 27.85 28.58 27.82 28.58 2307870
20030415 28.58 29.43 28.31 29.33 2052792
20030416 29.26 29.26 28.29 28.32 2386954
20030417 28.32 28.54 27.86 28.50 1641951
20030421 28.50 28.70 28.28 28.53 1367632
20030422 28.46 29.69 28.34 29.67 1957721
20030423 29.44 29.86 29.26 29.83 1330424
20030424 29.69 29.79 29.34 29.53 1134624
20030425 29.53 29.72 29.26 29.38 1025830
20030428 29.30 30.01 29.30 29.97 1386590
20030429 30.03 30.49 29.94 30.46 2142770
20030430 30.39 30.97 30.00 30.75 2304333
20030501 30.67 31.21 30.22 31.00 1856426
20030502 30.61 31.45 30.50 31.24 3682434
20030505 31.24 31.35 30.87 31.05 944341
20030506 31.05 31.41 30.94 31.24 1101802
20030507 31.24 31.38 30.71 31.19 943492
20030508 30.91 31.00 30.58 30.76 1042524
20030509 30.80 31.09 30.56 30.95 1506277
20030512 30.95 31.80 30.82 31.66 1046485
20030513 31.62 32.22 31.42 32.12 1577155
20030514 32.12 32.16 31.76 32.02 1074214
20030515 32.03 32.20 31.53 31.77 1465249
20030516 31.53 31.98 31.25 31.72 1066433
20030519 31.57 31.60 30.87 30.92 877706
20030520 30.96 31.21 30.65 30.84 1014512
20030521 30.68 31.34 30.68 30.96 1029225
20030522 31.17 31.53 31.09 31.30 807252
20030523 31.31 31.78 31.27 31.65 772167
20030527 31.40 32.27 31.31 32.14 1548012
20030528 32.27 33.01 32.20 32.42 1868451
20030529 32.44 32.48 31.93 32.06 1556500
20030530 32.03 32.83 32.03 32.71 1223894
20030602 33.12 33.84 32.83 33.30 1600923
20030603 33.12 34.25 33.12 34.21 1862226
20030604 34.18 35.57 34.03 35.51 2878294
20030605 35.41 36.69 35.14 36.46 3123894
20030606 37.07 37.87 36.52 36.61 2359933
20030609 36.62 36.62 35.06 35.29 3999337
20030610 35.29 35.52 35.25 35.48 4201221
20030611 35.84 35.84 34.71 35.35 3932462
20030612 35.27 35.28 34.53 35.01 1716215
20030613 35.04 35.18 33.91 34.26 2351830
20030616 34.36 34.86 34.14 34.86 1297141
20030617 34.95 34.98 34.23 34.32 1339861
20030618 34.32 34.33 33.55 34.07 1906844
20030619 34.07 34.13 33.77 33.81 2626497
20030620 33.98 34.20 33.56 33.58 2448615
20030623 33.73 33.81 32.79 33.01 2064977
20030624 33.01 33.45 32.71 33.32 2058114
20030625 33.23 34.09 33.22 33.71 2536435
20030626 33.71 33.86 33.38 33.77 1196575
20030627 33.77 34.21 33.50 33.56 1559763
20030630 33.63 33.77 33.18 33.20 1443929
20030701 33.17 33.75 33.03 33.71 1473903
20030702 33.88 34.09 33.66 33.98 1346724
20030703 33.81 33.95 33.51 33.67 551015
20030707 33.81 34.32 33.73 34.07 1077659
20030708 33.95 34.36 33.73 34.32 964207
20030709 34.32 34.48 33.93 34.27 1170382
20030710 34.23 34.34 33.76 34.03 1045024
20030711 34.04 34.25 33.96 34.01 816859
20030714 34.59 35.52 34.56 35.06 1513121
20030715 35.43 35.43 34.35 34.43 1004966
20030716 34.42 34.42 33.09 33.13 3775309
20030717 32.98 33.20 32.53 32.61 2740230
20030718 32.61 32.80 32.38 32.61 2187254
20030721 32.59 32.61 32.33 32.47 1099089
20030722 32.48 32.94 32.45 32.88 1526427
20030723 32.88 33.38 32.83 33.34 1455274
20030724 33.40 33.81 33.30 33.36 1484268
20030725 33.36 34.31 33.35 34.28 1285796
20030728 34.18 34.38 33.78 34.16 1191952
20030729 34.18 34.54 33.85 34.30 1280894
20030730 34.47 34.48 34.16 34.26 964067
20030731 34.31 35.03 34.31 34.61 2494976
20030801 34.61 34.66 34.18 34.24 1586795
20030804 34.24 34.49 33.78 34.36 1882192
20030805 34.34 34.34 33.56 33.56 2218208
20030806 33.56 33.83 33.30 33.45 1855860
20030807 33.13 33.61 32.87 33.46 1395187
20030808 33.52 33.79 33.48 33.56 1172763
20030811 33.56 33.74 33.39 33.46 1116878
20030812 33.53 33.78 33.43 33.69 921627
20030813 33.77 33.77 33.23 33.38 971350
20030814 33.37 33.53 33.03 33.39 1119959
20030815 33.40 33.71 33.23 33.53 388400
20030818 33.77 34.09 33.66 33.77 972891
20030819 34.06 34.18 33.84 34.09 944458
20030820 34.06 34.49 34.01 34.38 608442
20030821 34.48 34.97 34.38 34.51 1105392
20030822 34.63 34.73 34.13 34.13 1123601
20030825 34.09 34.31 33.90 34.25 700044
20030826 34.23 34.41 33.78 34.28 727777
20030827 34.31 34.58 34.20 34.51 994461
20030828 34.56 34.93 34.23 34.87 901598
20030829 34.70 35.23 34.59 35.23 1536652
20030902 35.27 35.49 34.71 35.31 1816362
20030903 35.34 35.38 34.90 34.91 2147895
20030904 34.91 34.98 34.71 34.83 1083262
20030905 34.76 34.98 34.57 34.78 978493
20030908 34.79 35.16 34.74 34.90 581690
20030909 34.90 34.90 34.51 34.68 1150633
20030910 34.41 34.46 33.88 33.88 3080447
20030911 34.09 34.27 33.99 33.99 1254233
20030912 33.95 33.99 33.61 33.80 1365798
20030915 33.91 34.25 33.90 34.11 1244670
20030916 33.95 34.23 33.93 34.15 1038865
20030917 34.15 34.35 34.11 34.13 742700
20030918 34.20 35.04 34.17 34.89 1511593
20030919 35.10 35.57 35.03 35.27 1263934
20030922 35.27 35.27 34.61 34.78 1014474
20030923 34.89 34.94 34.66 34.80 708884
20030924 34.81 34.81 34.14 34.27 1412779
20030925 34.27 34.42 34.01 34.06 1449921
20030926 34.09 34.45 33.88 34.14 886556
20030929 34.14 34.14 33.86 33.95 1042330
20030930 33.88 33.90 33.45 33.62 1908097
20031001 33.70 34.05 33.69 33.91 1789881
20031002 33.91 33.93 33.62 33.73 899167
20031003 33.73 34.38 33.73 34.23 1646579
20031006 34.23 34.76 34.22 34.75 2123188
20031007 34.75 34.90 34.49 34.81 1190759
20031008 34.78 34.78 34.43 34.49 851770
20031009 34.49 34.94 34.49 34.80 1006574
20031010 34.76 34.84 34.20 34.30 1064504
20031013 34.40 34.84 34.40 34.68 514721
20031014 34.63 34.78 34.42 34.73 1161101
20031015 33.97 34.65 33.52 33.88 3549549
20031016 33.62 34.20 33.47 34.14 3188940
20031017 34.25 34.32 33.92 34.19 1520325
20031020 34.22 34.34 34.00 34.19 1456573
20031021 34.10 34.30 33.98 34.01 1531412
20031022 33.97 34.19 33.84 34.14 1221803
20031023 34.14 34.18 33.99 34.02 927301
20031024 33.89 33.91 33.70 33.86 907760
20031027 34.64 36.55 34.64 36.20 6697743
20031028 36.20 36.60 36.15 36.45 2307096
20031029 36.45 36.71 36.33 36.71 1470848
20031030 36.71 36.96 36.60 36.85 1157498
20031031 36.98 37.24 36.94 37.15 836386
20031103 37.14 37.62 37.12 37.62 1082937
20031104 37.59 37.61 37.34 37.45 810609
20031105 37.28 37.39 37.15 37.38 1071018
20031106 37.20 37.39 36.90 37.38 1403910
20031107 37.51 38.27 37.48 38.07 1804294
20031110 38.07 38.07 37.46 37.75 864243
20031111 37.75 37.77 37.52 37.64 562950
20031112 37.62 38.03 37.51 37.99 869786
20031113 37.99 38.42 37.89 38.42 1063396
20031114 38.24 38.28 37.54 37.74 1100538
20031117 37.68 37.82 37.17 37.45 1119802
20031118 37.41 37.42 36.71 36.86 1367045
20031119 37.02 37.12 36.85 36.87 959592
20031120 36.76 36.99 36.53 36.58 934785
20031121 36.87 36.87 36.48 36.68 882121
20031124 36.80 37.20 36.80 37.05 738958
20031125 37.06 37.58 36.91 37.51 554219
20031126 37.54 37.73 37.32 37.71 447228
20031128 37.71 37.82 37.56 37.82 307807
20031201 37.74 38.89 37.50 38.69 1114535
20031202 38.86 39.21 38.78 38.96 1550953
20031203 39.14 39.18 38.72 38.72 1148074
20031204 38.86 38.99 38.63 38.81 711240
20031205 38.71 38.86 38.55 38.57 618940
20031208 38.48 39.22 38.48 39.18 940606
20031209 39.18 39.18 38.89 39.02 924113
20031210 39.02 39.05 38.57 38.78 1573127
20031211 38.97 39.18 38.95 39.07 1037165
20031212 39.13 39.13 38.86 39.06 656844
20031215 39.06 39.06 38.44 38.45 873091
20031216 38.55 38.74 38.40 38.55 876798
20031217 38.57 38.68 38.43 38.65 894373
20031218 38.65 39.04 38.63 39.00 936661
20031219 39.29 39.33 39.04 39.30 1440415
20031222 39.27 39.27 38.91 39.11 1019179
20031223 39.11 39.74 39.11 39.70 1098263
20031224 39.70 39.77 39.61 39.69 178765
20031226 39.69 39.82 39.69 39.73 163524
20031229 40.02 40.59 39.96 40.58 898629
20031230 40.58 41.01 40.42 41.01 1177486
20031231 41.01 41.03 40.62 40.83 849338
20040102 40.77 41.19 40.44 40.49 1228836
20040105 40.48 40.78 39.77 40.20 1889112
20040106 40.20 40.22 39.79 40.17 989934
20040107 40.04 40.04 39.40 39.88 1409660
20040108 39.88 40.42 39.88 40.05 1101971
20040109 40.05 40.28 39.61 39.61 1197806
20040112 39.66 40.15 39.48 40.14 1517303
20040113 39.99 39.99 38.97 39.40 1722430
20040114 39.34 39.35 38.56 38.87 1873322
20040115 41.51 41.99 39.96 41.01 5142163
20040116 41.44 41.62 41.11 41.23 2288518
20040120 41.23 41.68 40.97 41.21 1131902
20040121 41.21 42.02 41.21 41.97 1224579
20040122 41.51 42.56 41.51 42.19 1322749
20040123 42.34 43.14 41.99 42.02 1323985
20040126 41.73 42.46 41.73 42.43 2418266
20040127 42.24 42.38 42.08 42.21 1242291
20040128 42.21 42.37 41.68 41.68 1441102
20040129 41.73 41.81 41.22 41.59 1185037
20040130 41.59 41.97 41.52 41.60 1272085
20040202 41.54 42.02 41.54 41.84 925265
20040203 41.77 41.92 41.59 41.76 771077
20040204 41.55 41.55 41.30 41.37 798675
20040205 41.21 41.26 40.82 40.93 1173367
20040206 40.98 41.45 40.81 41.44 1491491
20040209 41.22 41.27 41.08 41.22 843984
20040210 41.37 41.43 41.13 41.30 683480
20040211 41.15 42.31 41.06 42.23 874464
20040212 42.22 42.23 41.92 41.98 564029
20040213 41.96 42.28 41.85 41.94 532038
20040217 42.21 42.37 41.88 41.94 611123
20040218 42.10 42.10 41.61 41.67 515287
20040219 42.05 42.09 41.78 41.79 802931
20040220 41.79 41.79 41.21 41.37 1077531
20040223 41.44 41.46 41.17 41.37 623754
20040224 41.02 41.22 40.96 41.17 769430
20040225 41.17 41.35 41.06 41.32 513090
20040226 41.30 41.42 41.02 41.09 713137
20040227 41.23 42.14 41.10 41.91 1733963
20040301 41.92 42.13 41.74 41.78 1334282
20040302 41.78 41.91 41.53 41.62 865402
20040303 41.62 41.88 41.49 41.86 1196433
20040304 41.82 42.05 41.81 41.86 704075
20040305 41.85 42.46 41.81 42.23 966318
20040308 42.28 42.55 42.10 42.10 1407189
20040309 42.10 42.11 41.73 41.83 1400461
20040310 41.76 41.76 40.55 40.57 1408012
20040311 40.63 40.96 39.30 39.30 3307557
20040312 39.41 40.26 39.37 40.16 2636443
20040315 40.16 40.24 39.41 39.68 1149491
20040316 39.81 40.12 39.77 40.04 855827
20040317 40.15 40.27 40.03 40.04 743884
20040318 40.01 40.12 39.44 39.96 1035099
20040319 39.96 39.96 39.29 39.38 1396092
20040322 39.38 39.38 38.86 39.14 1155611
20040323 39.25 39.50 39.02 39.02 929005
20040324 39.26 39.26 38.45 38.69 1985323
20040325 38.87 39.21 38.57 39.03 1002183
20040326 39.05 39.17 38.97 39.02 662273
20040329 39.48 39.94 39.44 39.92 1302511
20040330 39.87 39.97 39.77 39.93 868341
20040331 39.88 40.04 39.71 39.94 1314889
20040401 40.05 40.33 39.94 40.18 1364808
20040402 40.60 40.62 39.39 39.57 1664728
20040405 39.57 39.74 39.52 39.69 858819
20040406 39.44 39.69 39.44 39.63 825359
20040407 39.55 39.60 39.37 39.43 602833
20040408 39.70 39.70 38.99 39.08 1154795
20040412 39.13 39.28 38.65 38.70 1403573
20040413 38.71 38.71 37.90 38.02 1568291
20040414 37.33 37.94 37.27 37.69 1902216
20040415 37.69 37.88 37.09 37.51 1628411
20040416 38.02 38.69 37.97 38.60 1317201
20040419 38.71 38.78 38.28 38.31 1733009
20040420 38.31 38.52 37.88 37.88 827127
20040421 37.83 38.34 37.75 37.88 739395
20040422 37.88 38.80 37.77 38.65 628813
20040423 38.65 38.74 38.19 38.66 562300
20040426 38.67 38.85 38.47 38.55 499187
20040427 38.61 39.02 38.52 38.64 782921
20040428 38.64 38.64 37.83 37.83 827127
20040429 37.94 38.52 37.86 38.08 909554
20040430 38.10 38.28 37.88 37.96 658737
20040503 37.99 38.27 37.88 38.27 665265
20040504 38.23 39.04 38.22 38.59 1048701
20040505 39.38 39.73 39.22 39.35 1561898
20040506 39.35 39.35 38.78 39.00 999054
20040507 39.01 39.01 38.08 38.09 948456
20040510 37.79 37.91 37.26 37.56 869293
20040511 37.70 37.95 37.61 37.80 555907
20040512 37.79 37.86 37.38 37.70 1466549
20040513 37.71 38.83 37.52 38.69 1724848
20040514 38.67 39.11 38.34 38.72 903978
20040517 38.67 39.11 38.36 38.74 874598
20040518 38.86 39.85 38.86 39.60 1169349
20040519 39.70 40.39 39.52 39.52 979740
20040520 39.52 40.10 39.35 40.04 778025
20040521 40.31 40.49 40.04 40.22 606778
20040524 40.32 40.50 40.10 40.25 577534
20040525 40.26 40.95 39.99 40.91 954304
20040526 40.95 41.69 40.87 41.60 897449
20040527 41.61 41.90 41.20 41.45 1011568
20040528 41.43 41.67 41.28 41.62 617251
20040601 41.59 41.60 40.90 41.16 1006807
20040602 41.23 41.24 40.91 41.10 852155
20040603 41.10 41.10 40.74 40.86 625820
20040604 41.32 41.32 40.89 40.95 856371
20040607 41.10 41.59 41.09 41.56 565972
20040608 41.38 41.71 41.26 41.69 666898
20040609 41.69 41.80 41.18 41.22 874734
20040610 41.45 41.55 41.33 41.52 1044484
20040614 41.52 41.52 40.92 40.92 1096454
20040615 41.32 41.44 40.93 40.95 1443207
20040616 41.06 41.06 40.60 40.67 955759
20040617 40.65 40.65 40.38 40.43 1225695
20040618 40.40 40.47 40.26 40.27 1849121
20040621 40.59 40.95 40.50 40.54 1053868
20040622 40.55 40.76 40.54 40.60 946325
20040623 40.69 40.92 40.44 40.88 1074083
20040624 40.90 41.18 40.81 40.81 1387009
20040625 40.85 40.94 40.54 40.57 914251
20040628 40.75 40.90 40.44 40.44 635151
20040629 40.44 40.45 40.12 40.14 696200
20040630 40.26 40.72 40.09 40.72 1081361
20040701 40.72 40.80 40.18 40.21 1346310
20040702 40.33 40.78 40.07 40.37 1109257
20040706 40.34 40.35 39.85 39.96 1052925
20040707 40.00 40.38 40.00 40.21 771938
20040708 40.21 40.29 39.59 39.65 661835
20040709 39.92 39.97 39.33 39.45 994167
20040712 39.51 40.38 39.51 40.26 1338089
20040713 40.40 40.96 40.37 40.96 1669209
20040714 40.94 41.72 40.83 41.15 1842518
20040715 41.92 42.30 40.96 41.28 1886856
20040716 41.70 42.02 41.48 41.72 1195507
20040719 41.82 43.28 41.82 42.79 2922800
20040720 42.87 43.29 42.80 43.25 1426226
20040721 43.37 43.79 43.09 43.17 1896020
20040722 43.07 43.36 42.73 43.19 1508568
20040723 43.19 43.24 42.70 42.88 845790
20040726 43.02 43.30 42.93 43.03 2561628
20040727 43.37 43.44 42.87 43.19 1525683
20040728 43.19 43.27 42.76 43.05 1230412
20040729 43.37 43.56 43.13 43.37 1025163
20040730 43.51 43.62 43.19 43.39 959937
20040802 43.39 43.67 42.81 43.62 1382023
20040803 43.56 43.62 43.02 43.23 1805322
20040804 43.19 43.70 42.96 43.53 912095
20040805 43.61 43.76 43.11 43.23 941743
20040806 43.23 43.23 42.03 42.04 2405434
20040809 42.27 42.34 41.81 42.10 899831
20040810 42.25 43.16 42.21 43.05 1246583
20040811 42.89 43.42 42.58 43.31 916138
20040812 43.43 44.56 43.34 43.85 3327502
20040813 43.85 44.26 43.63 44.07 1473529
20040816 43.85 44.28 43.79 44.10 1106966
20040817 44.11 44.39 43.93 44.11 2201803
20040818 44.14 44.72 44.10 44.45 1413693
20040819 44.15 44.26 43.59 43.82 1323400
20040820 43.71 44.14 43.71 44.01 1084056
20040823 44.00 44.33 43.98 44.14 1032710
20040824 44.28 44.33 44.05 44.28 720727
20040825 44.37 44.58 44.31 44.51 924628
20040826 44.48 44.65 44.37 44.52 794444
20040827 44.52 44.60 44.40 44.42 577606
20040830 44.42 44.66 44.30 44.34 714393
20040831 44.41 44.64 44.33 44.63 1178527
20040901 44.63 44.90 44.38 44.55 855628
20040902 44.66 45.25 44.60 45.25 982712
20040903 45.17 45.26 44.90 45.00 938105
20040907 45.25 45.62 45.20 45.52 1375015
20040908 45.26 45.26 45.01 45.14 1424879
20040909 45.26 45.38 44.77 44.82 1128529
20040910 44.89 44.89 44.54 44.82 1475685
20040913 44.86 44.98 44.62 44.98 1142595
20040914 44.98 45.66 44.98 45.48 1778824
20040915 45.43 45.94 45.43 45.69 1893859
20040916 45.77 45.85 45.48 45.63 1256293
20040917 45.66 45.66 45.30 45.33 959822
20040920 45.33 45.33 44.83 44.83 1000839
20040921 44.95 45.06 44.64 44.76 857213
20040922 44.65 44.65 44.19 44.31 964498
20040923 44.42 44.46 43.94 43.94 960891
20040924 44.07 44.31 43.91 44.22 877521
20040927 44.24 44.34 43.94 43.94 736835
20040928 44.12 44.19 43.91 44.17 614586
20040929 44.08 44.14 43.61 44.06 1312274
20040930 44.14 44.63 44.08 44.42 1240260
20041001 44.53 45.13 44.48 45.01 965968
20041004 44.30 45.70 44.30 45.63 1125493
20041005 45.58 45.77 45.27 45.28 1136582
20041006 45.43 45.75 45.34 45.75 980130
20041007 45.86 46.78 45.76 46.34 2230277
20041008 46.34 46.56 46.04 46.27 1436260
20041011 46.33 46.70 46.33 46.54 622869
20041012 46.55 46.82 46.27 46.82 1095165
20041013 47.00 47.05 46.17 46.41 1109861
20041014 46.47 46.64 45.90 46.18 1575877
20041015 46.24 46.85 46.19 46.65 843318
20041018 46.65 47.19 46.38 47.17 942587
20041019 47.00 47.08 45.33 45.42 2394612
20041020 44.72 45.34 43.27 44.17 2767772
20041021 43.97 44.94 43.97 44.67 1916571
20041022 44.86 44.89 44.44 44.50 1001374
20041025 44.46 44.50 43.88 44.47 968907
20041026 44.37 45.28 44.37 45.27 965166
20041027 45.13 46.14 45.13 46.05 1271123
20041028 46.05 46.35 45.66 46.35 829423
20041029 46.35 46.43 45.88 46.04 971179
20041101 46.04 46.20 45.65 45.83 1380947
20041102 45.80 46.06 44.72 44.72 3981312
20041103 45.13 45.88 45.13 45.43 1878227
20041104 45.58 46.59 45.39 46.59 1196571
20041105 46.93 47.69 46.55 46.57 1681292
20041108 46.57 47.06 46.50 46.91 1121084
20041109 46.84 47.49 46.84 46.92 834901
20041110 47.11 47.43 46.63 46.63 1307464
20041111 46.89 47.00 46.47 46.67 1380947
20041112 46.86 47.51 46.55 47.50 873246
20041115 47.23 47.68 47.23 47.45 984005
20041116 47.38 47.42 47.09 47.15 823678
20041117 47.45 47.75 47.14 47.24 831561
20041118 47.39 47.41 46.92 46.99 608573
20041119 47.10 47.10 46.17 46.21 631153
20041122 46.33 46.73 46.13 46.73 676846
20041123 46.78 47.01 46.30 46.87 449583
20041124 47.15 47.21 46.72 46.79 678983
20041126 46.94 46.97 46.66 46.69 233142
20041129 46.73 46.88 46.11 46.37 1110663
20041130 46.37 46.37 45.86 46.03 1165441
20041201 46.22 46.92 46.14 46.92 857614
20041202 46.92 47.03 46.57 47.03 1096501
20041203 47.03 47.34 46.44 46.55 1133109
20041206 46.55 47.05 46.28 46.37 952207
20041207 46.03 46.29 45.08 45.09 1975625
20041208 45.09 45.25 44.89 45.04 1222491
20041209 45.00 45.01 44.41 44.71 1494645
20041210 45.47 45.47 44.46 44.70 1217815
20041213 45.00 45.36 44.76 45.36 1245222
20041214 45.44 45.79 45.44 45.64 949743
20041215 45.70 45.70 45.08 45.61 882860
20041216 45.63 45.63 44.94 45.17 867894
20041217 44.93 45.25 44.77 44.93 1783996
20041220 44.93 45.04 44.88 44.94 1276478
20041221 45.54 46.32 45.17 46.27 1781745
20041222 46.55 46.74 46.21 46.48 1022851
20041223 46.59 46.84 46.42 46.69 700619
20041227 46.92 46.99 46.44 46.60 559568
20041228 46.79 47.03 46.75 46.84 397856
20041229 46.95 46.99 46.56 46.65 488314
20041230 46.84 46.84 46.45 46.49 831075
20041231 46.62 46.62 46.06 46.07 691348
20050103 46.36 46.36 45.53 45.63 1304688
20050104 45.76 45.79 45.09 45.33 1015169
20050105 45.33 45.39 44.85 44.85 921400
20050106 45.04 45.29 44.67 44.91 880608
20050107 45.00 45.05 44.65 44.74 1122845
20050110 44.66 45.25 44.52 45.02 1547587
20050111 45.00 45.42 44.62 45.02 1199529
20050112 45.00 45.03 44.43 44.66 1326144
20050113 44.74 44.74 43.89 44.06 1234096
20050114 44.25 44.34 43.91 44.34 1066822
20050118 44.34 45.02 44.02 44.97 949875
20050119 45.04 45.05 44.57 44.59 1391570
20050120 44.30 44.85 44.18 44.76 2284098
20050121 44.71 44.77 43.75 43.94 1195026
20050124 43.94 44.11 43.67 43.88 1495670
20050125 43.94 43.94 42.83 42.87 2041861
20050126 43.04 43.38 42.95 43.24 3931282
20050127 43.23 43.35 42.79 42.98 1403358
20050128 43.05 43.11 42.85 43.08 1502292
20050131 43.26 43.70 43.17 43.69 1036095
20050201 43.69 43.69 43.37 43.44 1419648
20050202 43.54 43.69 43.29 43.69 993979
20050203 43.69 43.94 43.51 43.94 919149
20050204 43.94 44.39 43.94 44.36 603142
20050207 44.19 44.56 44.14 44.49 931863
20050208 44.49 44.74 44.49 44.51 1037950
20050209 44.61 44.65 44.16 44.17 934115
20050210 44.32 44.41 43.97 43.99 946564
20050211 43.98 44.15 43.76 44.10 1243632
20050214 44.06 44.37 43.84 44.23 596122
20050215 44.17 44.49 44.16 44.48 803792
20050216 44.32 44.36 44.09 44.33 1161253
20050217 44.33 44.33 44.04 44.32 1500703
20050218 44.37 44.40 43.69 43.69 931996
20050222 43.51 43.72 42.83 42.83 949875
20050223 42.96 43.54 42.96 43.20 780482
20050224 43.24 43.27 42.95 43.00 1242175
20050225 43.02 43.72 42.90 43.55 1324687
20050228 43.55 43.60 43.00 43.10 998747
20050301 43.10 43.54 43.10 43.36 1293166
20050302 43.36 43.42 43.04 43.13 1047618
20050303 43.30 43.41 42.94 43.27 608042
20050304 43.42 44.12 43.39 43.86 598639
20050307 43.87 44.19 43.86 44.10 488314
20050308 44.09 44.31 43.75 44.28 757040
20050309 44.28 44.28 43.87 43.94 1158075
20050310 43.99 44.23 43.75 44.09 1292371
20050311 44.21 44.25 43.37 43.42 828102
20050314 43.58 44.03 43.46 43.83 473482
20050315 43.90 44.02 43.35 43.41 1100725
20050316 42.99 43.00 42.36 42.94 1947195
20050317 43.07 43.16 42.68 42.97 1071337
20050318 42.97 43.05 42.74 42.99 996163
20050321 42.91 42.97 42.38 42.42 1323756
20050322 42.46 42.82 41.93 41.95 1428844
20050323 41.92 42.19 41.69 41.69 1356686
20050324 41.77 41.91 41.35 41.35 1562138
20050328 41.36 41.66 41.35 41.35 1170652
20050329 41.40 41.42 40.93 40.97 1616321
20050330 40.99 41.82 40.95 41.71 1173932
20050331 41.71 42.16 41.63 41.98 1235331
20050401 42.49 42.82 41.37 41.69 1700023
20050404 41.78 41.80 41.35 41.56 1178655
20050405 41.73 41.99 41.47 41.47 925449
20050406 41.63 42.44 41.63 42.27 1023845
20050407 42.29 42.51 42.08 42.42 889239
20050408 42.59 42.59 41.70 41.75 750697
20050411 41.85 41.92 41.50 41.54 776411
20050412 41.54 42.36 41.27 42.22 1103611
20050413 42.22 42.29 41.56 41.56 1352882
20050414 41.56 41.56 40.93 40.93 1492604
20050415 40.86 41.19 40.60 40.75 1203057
20050418 40.76 41.54 40.53 41.43 1291089
20050419 41.39 41.77 41.39 41.64 1279675
20050420 42.00 42.24 41.14 41.28 2407820
20050421 41.62 41.94 40.82 41.91 1094165
20050422 41.81 42.78 41.81 42.36 1645840
20050425 42.40 42.84 42.31 42.79 1029355
20050426 42.49 43.16 42.46 42.89 1941684
20050427 42.81 43.72 42.75 43.63 1747647
20050428 43.60 43.60 43.04 43.04 1867034
20050429 43.12 43.64 42.75 43.64 1656073
20050502 43.64 43.81 43.26 43.68 1253174
20050503 43.71 43.83 43.29 43.47 1667093
20050504 43.64 44.63 43.37 44.49 1693857
20050505 44.56 44.64 43.63 43.92 2190036
20050506 43.93 44.02 43.23 43.39 1273902
20050509 43.37 43.66 43.29 43.48 973335
20050510 43.41 43.54 43.07 43.18 1549149
20050511 43.23 43.38 42.84 43.20 1624455
20050512 43.14 43.46 42.63 42.67 1087606
20050513 42.84 42.84 42.05 42.27 1166323
20050516 42.34 43.01 42.34 42.85 2505822
20050517 42.85 43.17 42.39 43.10 936863
20050518 43.39 43.56 43.15 43.29 1265506
20050519 43.48 43.48 42.88 43.18 1347372
20050520 43.18 43.45 42.89 43.36 1474631
20050523 43.36 43.36 43.16 43.26 837679
20050524 43.26 43.41 42.97 43.24 821542
20050525 43.14 43.18 42.81 42.96 903146
20050526 43.07 43.32 42.86 43.16 812884
20050527 43.13 43.20 42.91 42.97 431500
20050531 42.90 42.92 42.55 42.59 1207124
20050601 42.68 43.67 42.46 43.36 980551
20050602 43.07 43.23 42.82 43.17 740202
20050603 43.25 43.29 42.72 43.21 1356424
20050606 43.20 43.20 42.81 43.01 858671
20050607 43.01 43.52 42.96 43.05 1173538
20050608 43.18 43.37 43.00 43.25 1147824
20050609 43.40 43.40 42.88 43.14 782184
20050610 43.18 43.23 42.85 42.93 1243728
20050613 42.95 43.27 42.87 43.09 732064
20050614 43.11 43.63 43.08 43.54 1085039
20050615 43.85 44.12 43.74 44.12 1055289
20050616 44.14 44.43 43.97 44.35 907057
20050617 44.65 45.00 44.36 45.00 1531033
20050620 44.72 44.80 44.22 44.80 889129
20050621 44.76 44.81 44.48 44.75 410008
20050622 45.10 45.26 44.71 44.84 892767
20050623 44.85 44.85 44.26 44.36 628133
20050624 44.21 44.51 44.14 44.29 706730
20050627 44.26 44.38 44.14 44.38 455737
20050628 44.68 45.01 44.55 44.95 779092
20050629 44.95 45.25 44.88 45.25 665938
20050630 45.64 45.64 44.48 44.49 1334603
20050701 44.76 44.81 44.26 44.38 1087378
20050705 44.36 44.91 44.18 44.82 792473
20050706 44.82 44.91 44.36 44.37 1091015
20050707 43.83 44.41 43.72 44.38 618909
20050708 44.41 45.03 44.29 44.94 858210
20050711 45.03 45.36 44.91 45.36 607606
20050712 45.37 45.71 45.21 45.60 936028
20050713 45.65 46.09 45.65 46.08 1877513
20050714 46.08 46.17 45.82 45.99 1046325
20050715 46.11 46.19 45.65 46.19 1168963
20050718 46.19 46.20 45.39 45.39 815988
20050719 45.55 46.24 45.55 46.24 1124923
20050720 46.38 48.79 46.38 48.66 6045793
20050721 48.11 48.42 47.92 48.26 1874265
20050722 48.17 48.53 47.92 48.53 1322521
20050725 48.49 48.62 47.35 47.88 2083945
20050726 47.99 48.51 47.83 48.23 1386179
20050727 48.42 48.42 47.77 47.89 649439
20050728 47.88 48.00 47.65 47.81 1273804
20050729 47.82 47.85 46.89 47.03 1456982
20050801 47.06 47.12 46.60 46.68 1346815
20050802 46.75 46.98 46.48 46.68 1453474
20050803 46.68 47.35 46.48 47.16 1194037
20050804 47.11 47.12 46.40 46.48 615141
20050805 46.39 46.40 45.78 45.84 775455
20050808 45.95 46.10 45.69 45.88 638786
20050809 46.07 46.37 45.81 45.97 694129
20050810 46.18 46.53 45.78 45.88 750641
20050811 45.91 46.28 45.84 46.26 859899
20050812 46.26 46.57 46.04 46.37 1057367
20050815 46.38 46.95 46.31 46.92 815338
20050816 46.91 47.01 46.52 46.63 1188450
20050817 46.72 46.96 46.54 46.82 908616
20050818 46.82 46.93 46.65 46.78 790135
20050819 47.03 47.03 46.80 46.85 537583
20050822 46.88 47.16 46.71 46.88 588769
20050823 46.80 46.86 46.47 46.48 1125702
20050824 46.52 46.83 46.38 46.42 1154153
20050825 46.41 46.71 46.38 46.48 1081531
20050826 46.26 46.35 45.78 45.78 1284067
20050829 45.67 45.90 45.33 45.90 1207937
20050830 45.68 46.13 45.54 46.08 1372668
20050831 46.15 46.64 45.90 46.56 1216642
20050901 46.56 47.38 46.45 47.01 1088287
20050902 47.15 47.26 46.82 46.95 863536
20050906 47.15 47.48 47.12 47.41 1053860
20050907 47.30 47.57 47.00 47.55 840412
20050908 47.42 47.42 46.72 46.95 995009
20050909 46.96 47.32 46.85 47.32 1353181
20050912 47.19 47.69 47.11 47.59 1351232
20050913 47.76 47.76 47.01 47.03 1069851
20050914 47.15 47.38 47.00 47.30 930406
20050915 47.20 47.21 46.49 46.57 1699735
20050916 46.83 47.52 46.64 47.49 1285263
20050919 47.41 47.41 46.89 47.14 876714
20050920 47.14 47.53 46.57 46.60 938389
20050921 46.51 46.51 45.96 45.98 1266078
20050922 45.99 46.06 45.39 45.96 861778
20050923 45.81 46.29 45.62 46.14 438679
20050926 46.27 46.46 45.76 45.91 865383
20050927 45.91 46.01 45.54 45.80 716410
20050928 45.80 46.06 45.43 45.43 1311401
20050929 45.32 46.09 45.13 46.02 863709
20050930 46.02 46.38 45.66 45.74 1176591
20051003 45.74 46.25 45.59 46.18 819287
20051004 46.25 46.59 45.14 45.22 888559
20051005 45.28 45.53 44.77 44.83 741260
20051006 44.99 45.66 44.68 45.16 1020794
20051007 45.25 45.47 44.68 44.92 614562
20051010 44.92 44.93 44.32 44.35 1364320
20051011 44.37 44.50 43.52 43.67 1727676
20051012 43.68 44.29 43.44 43.59 1254618
20051013 43.59 43.94 43.45 43.64 1239425
20051014 43.88 44.02 43.63 43.84 1786389
20051017 44.66 44.97 44.07 44.35 1947466
20051018 44.54 44.70 43.92 43.93 1374878
20051019 43.94 43.94 41.63 43.01 3911283
20051020 43.24 43.69 42.38 42.51 2119615
20051021 42.79 42.91 42.14 42.74 1380930
20051024 43.17 43.88 42.91 42.96 1802355
20051025 43.03 43.48 42.71 43.41 1552178
20051026 43.41 43.84 43.31 43.55 1779179
20051027 43.65 43.83 43.34 43.34 1186763
20051028 43.73 44.86 43.69 44.84 1601364
20051031 45.18 45.29 44.67 44.87 1616686
20051101 45.12 45.17 44.49 44.56 1351960
20051102 44.56 45.05 44.56 44.88 1008047
20051103 45.11 45.19 44.46 44.77 1318869
20051104 45.01 45.05 44.63 45.03 736496
20051107 45.24 45.45 45.12 45.40 1399214
20051108 45.12 45.24 44.85 45.09 732118
20051109 45.16 45.74 44.85 45.47 808214
20051110 45.40 46.79 45.38 46.67 1241228
20051111 46.68 46.72 46.16 46.39 661430
20051114 46.16 46.33 45.82 46.28 1186634
20051115 46.17 46.18 45.54 45.70 1190626
20051116 45.88 45.92 45.24 45.56 647782
20051117 45.78 46.10 45.47 46.09 816455
20051118 46.64 46.64 45.68 46.28 1118392
20051121 46.44 46.68 46.07 46.58 627696
20051122 45.63 45.88 44.98 45.61 2752976
20051123 45.71 46.05 45.46 45.78 1419042
20051125 46.02 46.02 45.59 45.82 305543
20051128 45.92 46.01 45.69 45.75 1446725
20051129 45.82 45.87 45.57 45.64 1374878
20051130 45.78 45.78 44.79 44.79 1853343
20051201 45.12 45.28 44.96 45.08 1902400
20051202 45.03 45.14 44.91 45.06 1460631
20051205 45.05 45.05 44.60 44.88 915985
20051206 45.20 45.32 44.76 44.84 1188308
20051207 44.77 44.80 44.12 44.49 1320028
20051208 44.42 44.60 44.01 44.24 1285263
20051209 44.84 44.94 44.05 44.25 1250756
20051212 44.46 44.46 44.09 44.27 1496169
20051213 44.06 44.46 43.84 44.36 2124283
20051214 44.43 45.53 44.36 45.51 2197222
20051215 45.48 45.51 44.87 44.99 1492698
20051216 45.29 45.59 44.97 45.29 1987076
20051219 45.23 45.47 44.97 45.08 941831
20051220 45.04 45.40 44.89 45.05 772490
20051221 45.17 45.48 45.06 45.17 811000
20051222 45.40 45.41 45.00 45.41 570633
20051223 45.37 45.42 45.21 45.38 426667
20051227 45.38 45.92 45.14 45.24 819926
20051228 45.24 45.29 44.87 45.01 866469
20051229 45.06 45.13 44.70 44.73 534673
20051230 44.74 44.74 44.14 44.51 713960
20060103 44.59 45.24 44.32 45.17 2186001
20060104 45.15 45.73 44.95 45.56 1544215
20060105 45.52 45.88 45.51 45.84 1418357
20060106 45.48 45.55 44.54 45.19 1742119
20060109 45.37 45.53 45.14 45.49 1208083
20060110 45.41 45.50 45.18 45.43 1952392
20060111 45.48 45.59 45.12 45.30 1038487
20060112 45.29 45.37 45.06 45.21 1093319
20060113 45.32 45.48 45.10 45.33 708094
20060117 45.13 45.17 44.78 45.02 1050346
20060118 45.02 45.45 44.47 44.68 895797
20060119 44.11 44.68 44.08 44.19 1469363
20060120 44.20 44.20 42.53 42.94 3232522
20060123 43.05 43.12 42.59 42.76 1703864
20060124 43.76 43.94 43.16 43.51 2079143
20060125 43.57 43.67 43.29 43.45 1030837
20060126 43.93 44.24 43.64 44.13 1126091
20060127 44.06 44.61 43.60 44.15 1677341
20060130 44.23 44.25 43.76 43.78 1020253
20060131 43.86 43.91 43.48 43.50 2098143
20060201 43.50 43.73 43.18 43.34 1272351
20060202 43.55 43.55 43.16 43.31 913522
20060203 43.04 43.52 42.88 43.16 829107
20060206 43.11 43.19 42.97 43.16 623424
20060207 43.05 43.19 42.76 42.94 1167406
20060208 43.27 43.43 42.81 43.39 799906
20060209 43.39 43.93 43.16 43.56 1424095
20060210 43.49 43.64 43.22 43.49 1075595
20060213 43.34 43.68 43.29 43.45 884959
20060214 43.37 44.60 43.35 44.32 1340700
20060215 44.23 44.76 44.01 44.28 834207
20060216 44.29 44.76 44.09 44.72 881006
20060217 44.70 44.73 44.23 44.53 1008394
20060221 44.57 44.64 44.21 44.29 798886
20060222 44.46 45.40 44.46 45.30 1116910
20060223 45.30 45.34 44.85 45.05 851294
20060224 45.06 45.17 44.62 44.87 842623
20060227 44.82 45.38 44.82 45.22 818906
20060228 44.97 45.24 44.68 44.95 1825259
20060301 45.06 45.08 44.72 44.87 1381122
20060302 44.67 44.67 44.34 44.59 1108111
20060303 44.56 44.78 44.21 44.64 1058125
20060306 44.64 44.64 44.01 44.18 2006714
20060307 43.99 44.21 43.46 44.21 1247486
20060308 44.11 44.42 44.02 44.37 1015407
20060309 44.37 44.47 43.68 43.92 1954815
20060310 43.92 44.23 43.71 44.23 1373344
20060313 44.23 44.64 44.23 44.50 899549
20060314 44.55 45.03 44.32 44.94 1007309
20060315 44.94 45.46 44.90 45.39 872547
20060316 45.62 45.84 45.51 45.70 1280997
20060317 45.93 45.94 45.57 45.77 1099674
20060320 45.76 45.88 45.41 45.74 696145
20060321 45.82 46.04 45.45 45.86 1096645
20060322 45.81 46.16 45.61 46.16 1245161
20060323 46.16 46.32 45.93 46.16 1040494
20060324 46.12 46.20 45.81 46.14 671539
20060327 46.01 46.05 45.82 45.97 816648
20060328 45.89 46.46 45.74 46.12 1328946
20060329 46.12 46.17 45.66 46.01 903966
20060330 45.97 46.16 45.71 45.81 1103333
20060331 45.73 46.20 45.73 45.94 1068381
20060403 46.01 46.89 46.01 46.43 1576893
20060404 46.23 46.74 46.23 46.58 984470
20060405 46.56 46.83 46.46 46.72 747753
20060406 46.75 46.84 46.43 46.63 694630
20060407 46.73 46.93 46.04 46.13 601130
20060410 46.21 46.49 46.10 46.28 658542
20060411 46.16 46.32 45.55 45.69 745860
20060412 45.80 46.00 45.59 45.73 543086
20060413 45.61 45.93 45.61 45.81 675829
20060417 45.69 46.20 45.69 45.93 747753
20060418 45.93 47.63 45.93 47.61 1789761
20060419 45.58 45.58 44.26 44.32 4038698
20060420 43.83 44.06 43.34 43.66 2037456
20060421 44.06 44.06 43.74 43.85 2360860
20060424 43.75 43.83 43.19 43.28 1791402
20060425 43.28 43.34 42.92 43.16 1617902
20060426 43.33 43.49 43.23 43.32 914691
20060427 43.32 44.78 42.95 44.44 2343447
20060428 44.25 45.13 44.25 45.07 1550899
20060501 44.95 45.08 43.98 44.07 1269893
20060502 44.03 44.14 43.70 43.89 1470648
20060503 43.89 43.90 43.26 43.59 1753043
20060504 43.59 43.90 43.56 43.59 1123522
20060505 43.71 44.52 43.64 44.35 1587366
20060508 44.90 45.13 44.14 44.26 2156319
20060509 44.65 44.89 44.36 44.74 1233679
20060510 44.66 44.93 44.58 44.77 1264719
20060511 44.90 45.12 44.07 44.32 1126172
20060512 44.13 44.59 44.10 44.19 1034816
20060515 44.30 44.82 44.26 44.80 1195698
20060516 44.86 44.86 44.13 44.38 1487430
20060517 44.18 44.23 43.76 43.98 1379923
20060518 44.00 44.24 43.48 43.50 1247054
20060519 43.77 44.14 43.68 43.97 1284025
20060522 43.97 44.18 43.38 43.89 1392037
20060523 43.94 44.18 43.41 43.45 1126929
20060524 43.45 43.90 43.14 43.62 1492477
20060525 43.83 43.99 43.51 43.87 767437
20060526 43.90 44.06 43.76 43.79 613369
20060530 43.79 43.79 43.29 43.29 549143
20060531 43.47 43.75 43.03 43.39 1330965
20060601 43.50 44.05 43.41 44.03 1301817
20060602 44.14 44.34 43.55 43.90 2169568
20060605 43.71 43.76 43.16 43.21 1162134
20060606 43.50 43.55 42.77 43.16 1781307
20060607 43.17 44.31 43.17 44.10 1686419
20060608 44.10 44.55 43.71 44.36 2059538
20060609 44.34 44.63 44.18 44.24 1446169
20060612 44.25 44.43 43.94 44.00 1135005
20060613 44.04 44.38 43.38 43.46 1318943
20060614 43.46 43.58 42.21 42.63 1846021
20060615 42.71 43.77 42.69 43.75 1111707
20060616 43.64 43.86 43.12 43.26 986991
20060619 43.50 43.57 42.57 42.62 1070385
20060620 42.62 42.97 42.56 42.60 814087
20060621 42.54 42.94 42.52 42.58 714339
20060622 42.58 42.61 42.23 42.33 747047
20060623 41.64 41.65 40.15 40.61 4048338
20060626 40.85 41.33 40.72 41.22 1274874
20060627 41.29 41.76 40.63 40.64 1466130
20060628 40.89 41.28 40.84 41.19 1380615
20060629 41.61 42.05 41.45 41.91 1233552
20060630 42.06 42.07 41.60 41.65 1070135
20060703 41.93 42.31 41.73 42.10 466405
20060705 42.11 43.39 41.90 42.17 2336146
20060706 42.17 42.69 42.17 42.51 1175626
20060707 42.61 43.20 42.55 42.61 1105840
20060710 42.65 42.81 42.37 42.41 1023320
20060711 42.33 42.37 41.73 42.25 1268133
20060712 42.29 42.56 42.21 42.29 1542034
20060713 42.17 42.17 41.42 41.54 1641532
20060714 41.54 41.87 41.41 41.77 893985
20060717 41.65 41.82 41.21 41.68 1377494
20060718 41.81 41.95 41.32 41.57 1774113
20060719 41.87 42.81 41.79 42.62 2081720
20060720 43.92 44.99 43.54 44.58 3810017
20060721 44.58 44.66 43.78 44.09 2058875
20060724 44.34 44.56 44.20 44.54 1394472
20060725 44.76 45.58 44.70 45.39 2292577
20060726 45.29 46.21 45.23 45.97 2155002
20060727 46.25 46.38 45.87 46.01 2102943
20060728 46.21 47.00 46.19 46.72 1885596
20060731 46.40 46.92 46.23 46.90 2226411
20060801 46.52 46.94 46.44 46.52 1902449
20060802 46.44 46.68 46.27 46.51 1389478
20060803 46.01 46.88 45.97 46.65 1934034
20060804 46.98 47.22 46.74 46.98 1577613
20060807 46.83 47.02 46.55 46.91 1407081
20060808 46.91 47.18 46.35 46.44 1255899
20060809 46.63 46.88 45.86 45.90 1289730
20060810 45.65 46.37 45.61 46.27 919702
20060811 46.90 46.90 45.76 45.99 620084
20060814 46.15 46.28 45.73 45.91 1055904
20060815 46.24 46.57 46.17 46.43 913585
20060816 46.52 46.68 46.34 46.58 1521310
20060817 45.16 46.26 45.16 45.86 1992210
20060818 46.13 46.14 45.76 45.87 1260268
20060821 45.67 45.85 45.62 45.78 805723
20060822 45.79 46.26 45.75 46.04 1113955
20060823 45.95 46.02 45.47 45.57 737560
20060824 45.57 45.77 45.29 45.56 836309
20060825 45.38 45.50 45.13 45.31 616464
20060828 45.31 45.99 45.31 45.75 892612
20060829 45.67 45.78 45.27 45.59 1530923
20060830 45.59 46.15 45.55 46.00 960775
20060831 45.95 46.19 45.86 45.86 771516
20060901 46.06 46.06 45.75 45.99 829817
20060905 45.92 46.19 45.89 46.08 876507
20060906 45.75 46.08 45.74 45.78 855284
20060907 45.50 45.79 45.00 45.07 1071259
20060908 44.86 45.53 44.86 45.51 1174128
20060911 45.51 45.87 45.49 45.74 1089361
20060912 45.82 46.15 45.55 46.08 770393
20060913 45.88 46.15 45.70 45.87 1044457
20060914 45.78 46.16 45.78 46.15 901250
20060915 46.38 46.58 46.25 46.44 1172218
20060918 46.45 46.78 46.17 46.70 951045
20060919 46.70 46.70 46.12 46.50 977858
20060920 46.62 47.13 46.60 47.06 1111180
20060921 46.94 47.10 46.24 46.50 728513
20060922 46.50 46.57 46.13 46.51 629170
20060925 46.27 47.01 46.16 46.91 1097835
20060926 46.91 46.91 46.37 46.72 1069416
20060927 46.58 46.80 46.41 46.60 964390
20060928 46.50 46.79 46.39 46.79 737409
20060929 46.69 46.79 46.01 46.07 1359166
20061002 46.21 46.21 45.54 45.65 1181238
20061003 45.67 46.16 45.43 45.58 1441210
20061004 45.44 46.12 45.18 46.05 1574779
20061005 45.97 45.99 45.37 45.56 1485197
20061006 45.59 45.84 45.31 45.45 1246231
20061009 45.45 45.77 45.21 45.69 1650398
20061010 45.73 45.90 45.52 45.63 1522513
20061011 45.61 46.14 45.44 46.14 1502743
20061012 46.17 46.30 46.07 46.21 1021351
20061013 46.13 46.62 46.13 46.33 915213
20061016 46.41 46.69 46.14 46.69 1195571
20061017 46.68 46.83 46.33 46.83 1673133
20061018 46.90 46.92 46.51 46.66 2000939
20061019 46.74 47.56 46.58 47.47 2087308
20061020 47.67 47.72 47.22 47.26 1356447
20061023 47.26 47.73 47.21 47.49 1153932
20061024 47.35 47.39 47.02 47.14 766816
20061025 47.23 47.30 47.04 47.19 818465
20061026 47.14 47.31 46.90 47.28 803143
20061027 47.28 47.63 47.13 47.41 838358
20061030 47.47 47.73 47.40 47.73 909900
20061031 47.14 47.52 46.81 47.09 2232862
20061101 47.18 47.32 47.00 47.02 1064103
20061102 46.94 47.07 46.67 46.74 1207557
20061103 46.78 47.02 46.57 46.79 974769
20061106 46.83 47.13 46.76 46.96 665126
20061107 47.02 47.32 46.93 47.18 497331
20061108 47.00 47.43 47.00 47.31 802773
20061109 47.30 47.47 47.14 47.40 1054465
20061110 47.51 47.73 47.19 47.73 755449
20061113 47.51 47.95 47.49 47.65 795112
20061114 47.65 48.12 47.29 48.11 855409
20061115 47.99 48.15 47.77 47.87 1281817
20061116 47.94 48.15 47.85 48.01 960312
20061117 47.84 47.95 47.74 47.90 718504
20061120 47.85 48.19 47.85 48.09 645851
20061121 48.00 48.01 47.49 47.56 755449
20061122 47.51 47.81 47.20 47.39 743340
20061124 47.10 47.49 47.10 47.36 184723
20061127 47.36 47.39 46.70 46.75 887412
20061128 46.75 47.07 46.58 46.75 1292443
20061129 46.95 47.45 46.88 47.45 806479
20061130 47.35 47.41 46.84 47.14 937206
20061201 47.02 47.26 46.58 46.92 1058914
20061204 47.20 47.50 47.15 47.42 995156
20061205 47.33 47.65 47.22 47.50 625340
20061206 47.39 47.93 47.37 47.86 860475
20061207 47.74 48.15 47.73 47.79 615331
20061208 47.66 47.96 47.62 47.86 613354
20061211 47.78 48.15 47.78 48.05 1091657
20061212 47.81 48.01 47.35 48.01 1418351
20061213 48.07 48.20 47.74 47.80 1109058
20061214 47.72 48.20 47.64 48.10 724203
20061215 47.99 48.50 47.92 48.47 1360939
20061218 48.34 48.47 48.21 48.35 752217
20061219 48.35 48.51 48.21 48.48 981955
20061220 48.39 48.63 48.34 48.52 1001895
20061221 48.60 48.60 48.21 48.27 1153709
20061222 48.28 48.34 47.89 48.12 889962
20061226 48.03 48.57 47.94 48.52 379472
20061227 48.57 48.82 48.55 48.65 683711
20061228 48.56 48.68 48.29 48.49 802740
20061229 48.29 48.45 47.95 47.97 699370
20070103 48.40 49.02 48.11 48.38 1373049
20070104 48.22 48.52 48.13 48.40 971190
20070105 48.27 48.34 47.72 47.86 849593
20070108 47.86 47.92 47.49 47.79 819377
20070109 47.85 48.05 47.38 47.69 763838
20070110 47.51 47.71 47.41 47.62 804819
20070111 47.62 47.75 47.26 47.33 993822
20070112 47.34 47.64 47.27 47.45 703773
20070116 47.36 47.70 47.36 47.63 726160
20070117 47.53 47.75 47.15 47.45 983913
20070118 47.46 48.92 47.46 48.61 2737046
20070119 48.84 48.97 48.39 48.72 1231512
20070122 48.47 48.61 48.29 48.38 1059391
20070123 48.56 48.60 48.21 48.21 1024282
20070124 48.10 48.77 48.10 48.72 1054987
20070125 48.45 48.57 47.86 47.90 922135
20070126 48.03 48.06 47.66 47.94 702061
20070129 47.73 48.11 47.73 47.81 705364
20070130 47.73 48.25 47.49 48.16 755030
20070131 48.21 48.65 48.00 48.47 807144
20070201 48.40 49.06 48.40 49.03 1031744
20070202 48.92 49.49 48.89 49.44 1127652
20070205 49.24 49.64 49.10 49.11 997614
20070206 49.11 49.94 49.05 49.76 1029787
20070207 49.68 50.19 49.68 49.96 652272
20070208 49.68 49.91 49.59 49.77 731420
20070209 49.91 50.09 49.41 49.60 817175
20070212 49.49 49.75 49.42 49.55 518196
20070213 49.50 50.13 49.50 50.06 598935
20070214 50.12 50.78 49.99 50.44 889962
20070215 50.30 50.68 50.30 50.52 808000
20070216 50.52 51.03 50.52 50.75 1016575
20070220 50.76 51.71 50.67 51.62 1467489
20070221 51.51 51.82 51.43 51.65 1411951
20070222 51.42 51.73 51.25 51.47 1055477
20070223 51.69 51.72 51.29 51.50 986604
20070226 51.38 51.50 50.93 51.19 1029175
20070227 50.58 50.88 48.97 49.55 1795216
20070228 49.67 50.00 49.37 49.37 3828855
20070301 49.01 49.53 48.37 49.15 2075722
20070302 48.96 49.43 48.83 48.97 1192855
20070305 48.96 50.28 47.83 47.85 1803167
20070306 48.31 49.03 47.96 48.92 2110219
20070307 48.78 48.83 48.43 48.47 1170101
20070308 48.76 49.18 48.65 48.74 991742
20070309 48.93 49.24 48.83 49.19 1498562
20070312 49.06 49.10 48.84 49.04 1261238
20070313 48.99 48.99 47.61 47.62 2327944
20070314 48.33 48.34 46.91 48.00 1565840
20070315 48.00 48.83 47.97 48.53 997379
20070316 48.63 49.00 48.32 48.48 1262790
20070319 48.86 49.17 48.67 49.01 805915
20070320 48.97 49.53 48.89 49.42 713935
20070321 49.41 50.48 49.16 50.32 1519245
20070322 50.39 50.40 49.87 50.08 896806
20070323 50.08 50.38 49.97 50.07 655479
20070326 49.87 49.96 49.25 49.95 643135
20070327 49.67 49.75 49.34 49.46 726764
20070328 49.36 49.36 48.63 48.68 1709257
20070329 49.11 49.74 48.97 49.24 915928
20070330 49.21 49.37 48.42 48.85 1949373
20070402 48.85 48.85 48.07 48.35 1332501
20070403 48.47 49.11 48.36 48.98 1146968
20070404 48.91 49.15 48.76 48.96 815476
20070405 48.82 49.30 48.71 49.25 779168
20070409 49.26 49.51 49.06 49.10 863766
20070410 49.10 49.49 49.01 49.48 564588
20070411 49.49 49.53 48.87 49.01 1106787
20070412 49.01 49.17 48.62 49.11 1134502
20070413 48.98 49.36 48.57 49.16 975957
20070416 49.58 50.43 49.34 50.25 1362879
20070417 50.90 52.14 50.60 51.69 2703368
20070418 51.69 52.69 51.51 51.91 2038691
20070419 51.81 52.30 51.13 52.19 2166374
20070420 52.50 52.59 52.20 52.43 1227935
20070423 52.43 52.50 51.91 51.91 1066969
20070424 51.99 52.05 51.48 51.63 1158102
20070425 51.77 52.29 51.58 52.18 1530017
20070426 52.05 52.29 51.80 51.95 993506
20070427 51.96 52.10 51.70 51.90 1095169
20070430 51.86 51.96 51.15 51.15 1486447
20070501 51.24 51.43 50.75 51.24 1252987
20070502 51.20 51.62 51.11 51.51 696386
20070503 51.56 51.77 51.29 51.47 1182308
20070504 51.61 51.84 51.35 51.63 490883
20070507 51.74 52.07 51.63 51.91 672060
20070508 51.58 52.05 51.51 51.85 609731
20070509 51.70 52.32 51.29 52.11 944612
20070510 51.97 51.98 51.21 51.22 1107150
20070511 51.50 51.77 51.32 51.60 1522271
20070514 51.61 51.67 51.01 51.04 1182429
20070515 51.05 51.67 51.04 51.18 1200825
20070516 51.48 52.29 51.37 52.20 1620181
20070517 52.21 52.60 52.21 52.28 1346177
20070518 52.62 52.67 52.26 52.41 1022069
20070521 52.26 52.43 52.04 52.21 975473
20070522 52.21 52.62 51.86 52.37 1389747
20070523 52.47 52.79 52.30 52.41 1306481
20070524 52.19 52.55 51.61 51.70 944733
20070525 51.82 51.98 51.39 51.75 827579
20070529 51.85 52.05 51.72 51.91 760772
20070530 51.59 52.23 51.48 52.13 864855
20070531 52.24 52.34 51.87 51.91 1459095
20070601 51.91 52.65 51.91 52.65 972206
20070604 52.29 52.59 52.29 52.39 711031
20070605 52.30 52.31 51.92 51.96 1160402
20070606 51.97 51.97 51.48 51.66 1133292
20070607 51.27 51.72 51.05 51.05 1752100
20070608 51.11 51.57 50.94 51.57 1253713
20070611 51.45 52.17 51.44 52.00 958167
20070612 52.00 52.00 50.97 50.98 1438158
20070613 51.14 51.48 51.01 51.46 1870226
20070614 51.46 51.74 51.34 51.35 792765
20070615 51.72 52.22 51.70 51.81 1165972
20070618 51.77 51.90 51.52 51.69 951102
20070619 51.69 52.04 51.55 51.97 851692
20070620 52.02 52.03 51.12 51.12 1169205
20070621 50.96 51.20 50.59 51.03 1271729
20070622 50.61 50.77 49.90 50.10 1858368
20070625 50.10 50.66 49.70 49.95 1480131
20070626 50.10 50.37 49.71 49.89 1320476
20070627 49.16 50.43 49.16 50.40 1057459
20070628 50.51 50.59 49.79 50.23 855645
20070629 50.29 50.40 49.30 49.65 1652242
20070702 49.95 50.87 49.95 50.84 1295444
20070703 50.84 51.21 50.71 50.89 495613
20070705 50.92 51.17 50.65 50.93 780069
20070706 50.86 50.88 50.48 50.79 849057
20070709 50.76 50.79 49.99 50.15 1260231
20070710 49.59 49.66 48.94 48.94 1763030
20070711 48.94 49.24 48.69 49.12 1081174
20070712 49.45 50.33 49.12 50.29 1404076
20070713 50.05 50.72 50.05 50.31 1407310
20070716 50.32 50.79 50.14 50.74 1267657
20070717 50.80 51.05 50.40 50.90 1612358
20070718 49.82 50.25 47.95 48.88 3451443
20070719 48.93 49.25 46.97 47.57 2971521
20070720 47.52 47.83 46.66 46.99 2000896
20070723 47.50 47.50 46.80 46.92 1576547
20070724 46.81 46.87 45.31 45.50 1930231
20070725 45.90 46.35 45.16 46.00 1852739
20070726 44.89 45.54 43.93 44.65 3154052
20070727 44.69 45.02 44.05 44.24 2513636
20070730 44.42 45.16 43.90 44.89 1812376
20070731 44.25 45.72 43.83 43.97 2258643
20070801 43.62 43.86 42.73 43.76 3941307
20070802 44.04 44.80 43.79 44.19 1758240
20070803 44.30 44.54 41.96 41.96 2379852
20070806 43.40 45.03 42.15 44.94 3189624
20070807 44.57 45.90 44.29 45.34 2304635
20070808 45.50 47.23 45.27 46.76 2999188
20070809 46.01 46.34 43.93 44.47 2766113
20070810 44.11 45.55 43.20 44.79 2434228
20070813 45.49 45.78 44.35 44.47 2267506
20070814 44.37 44.59 43.42 43.66 1393058
20070815 43.42 44.95 43.11 43.19 1507199
20070816 43.09 46.94 42.73 46.69 3372754
20070817 48.30 49.47 46.94 48.88 3557920
20070820 48.88 49.64 47.46 48.20 2365239
20070821 47.76 49.24 47.67 48.89 1649368
20070822 49.26 49.63 48.43 49.23 2887441
20070823 49.68 49.68 47.94 48.57 2581786
20070824 48.52 49.11 47.67 48.99 1479053
20070827 48.73 48.85 47.95 48.14 1090516
20070828 47.66 47.76 46.53 46.71 1720272
20070829 46.86 47.26 45.98 47.14 1978020
20070830 46.71 46.93 45.91 46.16 1504205
20070831 46.18 47.30 46.18 46.57 1780637
20070904 46.53 47.41 46.41 47.12 1067520
20070905 46.91 46.91 45.70 45.82 1736441
20070906 46.20 46.20 45.29 45.73 1332334
20070907 44.89 45.78 44.46 45.28 1893222
20070910 45.53 45.53 44.35 44.67 1317242
20070911 44.23 45.89 44.23 45.52 1638229
20070912 45.52 45.52 44.88 45.06 1871826
20070913 45.52 45.60 44.92 45.22 1373391
20070914 44.83 45.52 44.77 45.40 1351375
20070917 45.05 45.39 44.80 45.06 1340130
20070918 45.49 46.85 44.79 46.85 2347891
20070919 47.06 47.78 46.81 47.13 1509274
20070920 47.04 47.05 45.88 46.12 1142815
20070921 46.46 46.48 45.14 45.31 2365290
20070924 45.24 45.34 44.37 44.50 1314090
20070925 44.41 44.47 43.98 44.19 2267876
20070926 44.47 44.99 44.10 44.26 2423644
20070927 44.51 44.53 44.00 44.02 1222948
20070928 44.06 44.12 43.21 43.32 1755710
20071001 43.11 45.12 43.11 44.94 2618473
20071002 45.03 45.59 44.92 45.32 1084580
20071003 45.48 45.93 45.21 45.35 1552003
20071004 45.35 46.03 45.34 45.57 1121273
20071005 45.91 46.37 45.60 45.88 1209455
20071008 45.88 45.96 45.26 45.44 1013087
20071009 45.63 45.96 45.14 45.96 800267
20071010 45.66 45.88 45.20 45.44 1138199
20071011 45.89 46.04 44.91 45.09 1115946
20071012 45.12 45.38 44.40 44.53 1656520
20071015 44.50 44.50 43.57 43.86 1313971
20071016 43.58 43.86 41.78 42.28 3164492
20071017 42.36 43.48 40.44 41.46 4196517
20071018 40.91 41.18 39.94 40.01 3134190
20071019 40.01 40.72 39.31 39.31 3340500
20071022 39.12 39.82 38.93 39.41 2623326
20071023 39.94 40.60 38.69 39.26 2250831
20071024 39.42 39.42 37.71 38.83 2495610
20071025 38.95 39.63 38.11 38.83 2223015
20071026 39.48 39.97 38.76 39.93 1800807
20071029 39.92 40.18 39.67 39.71 1678891
20071030 39.66 39.98 39.31 39.67 1543363
20071031 39.99 40.21 38.66 39.44 2669962
20071101 38.74 38.81 37.14 37.41 2594445
20071102 38.43 38.43 36.66 37.69 4391228
20071105 36.96 38.49 36.81 37.68 3177630
20071106 37.76 38.06 36.89 37.82 2422579
20071107 37.60 37.60 35.54 35.63 2803123
20071108 35.80 36.84 35.22 36.73 3123656
20071109 36.31 38.81 35.78 37.97 3272796
20071112 37.97 39.71 37.92 38.57 2836147
20071113 38.97 40.52 38.77 40.28 2662505
20071114 40.64 41.06 38.99 39.16 2038247
20071115 39.08 39.33 37.44 37.77 2391449
20071116 38.10 38.21 36.51 36.78 3417674
20071119 36.49 36.79 35.44 36.29 2780278
20071120 36.17 37.00 34.93 36.02 3816565
20071121 35.49 36.21 35.01 35.36 2429089
20071123 36.00 36.62 35.48 36.40 1456128
20071126 36.79 36.79 34.51 34.68 3597826
20071127 34.86 36.01 34.79 35.94 2920423
20071128 36.29 38.55 35.94 38.28 3488457
20071129 38.47 38.47 37.01 37.59 3100219
20071130 38.19 39.70 38.19 38.68 4114135
20071203 38.71 38.98 38.04 38.81 2535263
20071204 38.50 38.63 37.57 37.81 2272847
20071205 38.24 38.80 37.76 38.53 2022150
20071206 38.42 39.21 38.03 39.21 1909348
20071207 39.36 39.49 38.23 38.53 1671552
20071210 38.57 39.84 38.46 39.78 1267572
20071211 39.66 39.67 37.07 37.17 3090395
20071212 37.73 38.81 35.69 36.54 3257735
20071213 36.29 36.30 35.24 36.22 2560207
20071214 35.60 36.26 35.24 35.30 2090367
20071217 34.73 35.68 33.97 35.06 3364580
20071218 35.48 35.59 34.58 35.40 2246086
20071219 35.73 36.26 34.99 36.04 3323288
20071220 36.26 36.47 35.35 35.99 2758268
20071221 35.36 37.94 35.36 37.89 5834039
20071224 37.69 38.66 37.69 38.48 1063905
20071226 38.30 38.51 37.74 38.37 1784761
20071227 37.76 38.22 37.45 37.46 1410103
20071228 37.90 37.95 37.49 37.83 1963342
20071231 37.46 37.91 36.87 37.32 2416502
20080102 37.14 37.52 36.50 36.65 3271149
20080103 36.59 36.80 35.48 35.49 2388275
20080104 35.04 35.23 34.05 34.22 2646173
20080107 34.50 35.55 34.21 34.76 2610714
20080108 35.11 35.46 33.30 33.41 2964377
20080109 33.46 34.71 32.92 34.71 3546544
20080110 34.29 36.71 33.68 35.94 4875230
20080111 35.55 37.04 35.03 36.33 3990839
20080114 36.70 36.86 35.08 35.69 2785212
20080115 35.06 35.52 34.19 34.28 2826504
20080116 34.08 36.50 34.08 36.24 4382994
20080117 34.76 35.54 31.96 32.23 7324742
20080118 31.93 32.30 30.44 31.41 6963614
20080122 30.01 33.15 30.01 32.11 6683320
20080123 31.10 34.61 30.49 33.88 9180539
20080124 34.22 35.84 33.08 35.35 6501239
20080125 35.41 36.68 33.35 34.16 4856683
20080128 34.29 35.49 33.32 35.42 3215743
20080129 35.58 36.20 34.76 35.46 3038678
20080130 35.44 37.61 35.23 36.38 4775499
20080131 35.88 37.74 35.47 37.34 6035365
20080201 37.44 38.74 37.44 38.70 4009269
20080204 38.11 38.67 36.69 36.79 4318607
20080205 36.21 36.42 35.18 35.41 5564242
20080206 35.72 35.96 34.43 34.88 3527181
20080207 34.62 36.16 34.59 35.66 3329004
20080208 35.32 35.56 34.15 35.03 2827204
20080211 34.92 34.99 33.86 34.03 3148673
20080212 34.16 34.98 33.93 34.66 3700280
20080213 35.05 35.20 33.69 34.21 3142491
20080214 34.25 34.52 33.41 33.59 2631243
20080215 33.56 33.65 32.81 33.61 2302658
20080219 33.92 34.04 32.58 32.93 1817305
20080220 32.58 33.74 32.37 33.50 3011734
20080221 33.70 34.00 32.66 32.76 2015249
20080222 32.92 33.67 32.10 33.65 2265449
20080225 33.15 33.83 32.64 33.69 2874211
20080226 33.44 34.10 32.94 33.46 2753135
20080227 33.33 34.26 33.01 33.40 1975473
20080228 32.94 32.94 31.72 31.91 2592167
20080229 31.62 31.90 30.91 31.07 3968210
20080303 31.05 31.14 30.19 30.75 2032862
20080304 30.44 31.77 29.72 31.57 5825874
20080305 31.72 32.57 30.70 31.15 4871497
20080306 30.95 31.14 30.14 30.14 3433050
20080307 29.95 31.65 29.59 31.08 3897641
20080310 31.05 31.82 30.53 30.96 2762700
20080311 32.52 33.77 31.69 33.70 3847134
20080312 34.07 34.87 32.53 32.58 4095174
20080313 31.74 33.43 31.59 33.25 3384356
20080314 33.25 33.83 31.35 32.06 6299649
20080317 30.65 32.62 30.54 32.04 4813331
20080318 32.58 33.86 32.42 33.66 4979281
20080319 33.89 34.64 32.66 32.78 3316806
20080320 32.81 34.53 32.81 34.47 4733855
20080324 34.94 35.92 34.30 34.41 2918964
20080325 34.15 34.50 33.32 34.17 3300406
20080326 33.54 33.56 31.65 32.52 5717049
20080327 32.54 32.92 31.35 31.35 3387796
20080328 31.43 31.64 30.52 30.57 3346510
20080331 30.74 31.32 30.38 30.59 2950617
20080401 30.92 32.92 30.92 32.89 3348000
20080402 33.16 33.60 32.14 32.33 2595667
20080403 32.07 32.53 31.45 32.37 2626058
20080404 32.50 32.50 31.29 31.48 3092597
20080407 31.78 32.86 31.52 32.26 3121153
20080408 31.94 32.11 31.40 31.51 2442677
20080409 31.59 31.77 30.61 30.69 2125802
20080410 30.63 31.22 30.14 30.59 2240602
20080411 30.27 31.01 29.88 30.08 4048267
20080414 30.01 30.01 28.86 29.05 6557920
20080415 29.77 30.03 28.98 29.38 6605744
20080416 29.90 30.22 29.38 30.13 5826574
20080417 29.19 30.33 28.28 30.05 7451661
20080418 30.54 31.08 29.60 29.66 6370754
20080421 30.25 30.31 28.85 28.93 4232337
20080422 28.81 29.15 28.31 28.41 4259861
20080423 28.69 28.77 28.02 28.24 3115878
20080424 28.36 29.96 28.36 29.73 2890063
20080425 29.94 30.37 29.42 30.27 3651686
20080428 30.08 31.43 29.92 31.02 3371740
20080429 30.81 31.28 30.31 30.67 2186126
20080430 30.68 31.07 30.12 30.28 1664768
20080501 30.41 32.53 30.26 32.53 4323053
20080502 32.95 33.78 32.73 33.04 5035018
20080505 33.95 34.29 33.60 33.76 3689533
20080506 33.66 35.42 33.17 35.15 5777144
20080507 35.23 35.31 34.11 34.22 4799454
20080508 34.28 34.48 33.80 33.85 5742624
20080509 33.50 34.65 33.23 33.88 4080150
20080512 34.09 34.65 33.85 34.61 2206196
20080513 34.70 34.81 34.08 34.22 2529035
20080514 34.46 35.05 34.22 34.42 2252644
20080515 34.63 34.63 33.67 34.32 2414350
20080516 34.22 34.29 33.14 33.43 2251497
20080519 33.41 34.12 33.25 33.54 1732432
20080520 33.39 33.39 32.29 32.37 2455522
20080521 32.44 32.77 31.57 31.85 2612755
20080522 31.74 32.90 31.68 32.54 1967651
20080523 32.41 32.61 32.00 32.16 2575138
20080527 32.49 32.65 31.90 32.32 3086175
20080528 32.51 32.51 30.56 31.09 4268807
20080529 31.15 32.89 31.11 32.26 3157165
20080530 32.23 32.65 32.19 32.42 2983302
20080602 32.14 32.28 31.60 31.78 2861048
20080603 31.85 32.36 31.28 31.77 4390602
20080604 31.56 32.45 31.56 31.70 2877218
20080605 31.61 32.54 31.61 32.38 2778819
20080606 31.69 31.83 30.68 30.79 4883977
20080609 30.81 30.91 29.04 29.55 4384180
20080610 29.25 30.94 29.08 30.00 5295123
20080611 30.23 30.56 28.59 28.59 4846740
20080612 28.69 30.11 27.94 28.37 5350109
20080613 28.80 28.90 26.55 27.35 9607317
20080616 27.22 28.73 26.84 28.47 5489253
20080617 28.68 28.90 27.91 27.91 8520828
20080618 27.14 27.51 25.51 25.90 12224161
20080619 26.12 26.20 24.12 25.54 9133982
20080620 24.71 27.63 24.48 26.23 11840251
20080623 26.45 26.45 24.36 24.45 5331549
20080624 24.45 25.88 24.23 25.33 5613774
20080625 25.73 27.35 25.06 25.18 8279548
20080626 24.82 24.89 24.02 24.29 7723536
20080627 24.28 24.71 23.51 23.91 4940665
20080630 23.99 23.99 22.77 22.79 5036727
20080701 22.76 24.08 21.56 24.02 8461211
20080702 24.07 24.92 22.75 22.75 6680916
20080703 22.99 23.25 21.78 21.94 4077795
20080707 22.04 22.31 20.18 20.71 7407792
20080708 20.71 23.60 20.70 23.37 9121496
20080709 23.38 24.03 21.23 21.46 7892601
20080710 21.40 21.78 20.47 20.91 9084151
20080711 20.62 21.51 19.70 21.20 9169527
20080714 21.54 22.36 18.95 19.06 12787709
20080715 18.94 20.16 17.17 18.57 13082757
20080716 18.80 21.43 18.54 21.33 11630017
20080717 23.35 26.12 22.36 25.05 15942567
20080718 25.02 28.17 24.31 25.75 12313924
20080721 26.04 26.98 24.15 24.45 6027605
20080722 24.18 27.64 23.22 27.51 8168751
20080723 27.60 29.94 27.04 28.29 9473910
20080724 28.53 28.53 24.86 25.28 6490704
20080725 25.70 25.87 23.75 24.77 6885638
20080728 24.29 25.46 23.57 23.86 6771128
20080729 24.17 25.99 23.79 25.85 7356274
20080730 26.27 27.46 25.69 26.68 6757518
20080731 26.22 26.33 25.25 25.53 6677766
20080801 25.78 26.43 24.70 26.23 4188817
20080804 25.75 26.65 24.76 26.29 6123217
20080805 26.55 28.16 26.26 28.07 5021992
20080806 27.82 28.30 26.82 28.25 4722557
20080807 27.89 28.49 26.59 27.02 5400165
20080808 26.96 28.22 26.71 27.92 4795447
20080811 28.01 29.54 27.38 29.20 4731219
20080812 28.90 29.05 27.11 27.49 3994106
20080813 27.27 27.27 26.28 26.56 9442640
20080814 26.44 27.49 26.25 27.04 3676900
20080815 27.27 28.00 26.73 27.03 3491075
20080818 26.84 27.16 25.80 26.06 2925952
20080819 25.52 25.75 24.37 24.88 4000631
20080820 25.10 25.10 23.01 23.91 7938945
20080821 23.16 23.49 22.40 22.85 6330863
20080822 23.31 24.12 22.75 23.91 4082407
20080825 23.52 23.86 22.92 22.96 2995917
20080826 23.04 23.49 22.63 23.27 2563751
20080827 23.31 23.56 22.90 23.51 3033712
20080828 23.90 24.83 23.58 24.83 3341358
20080829 24.52 25.39 24.07 24.97 2951711
20080902 25.63 26.65 25.57 25.92 4615697
20080903 25.82 26.55 25.25 26.41 3204801
20080904 25.92 27.34 24.13 24.23 8458174
20080905 24.07 26.84 23.84 26.80 6577430
20080908 28.16 30.63 27.99 29.66 10638577
20080909 29.02 30.72 28.35 28.36 6943680
20080910 28.11 28.83 26.59 28.08 6636934
20080911 27.13 28.73 26.03 28.68 4792507
20080912 27.44 29.83 27.35 29.50 5861913
20080915 27.58 30.17 27.30 27.67 7178352
20080916 26.66 29.86 26.65 29.68 8582458
20080917 28.15 29.60 27.25 28.47 9519483
20080918 29.83 35.87 26.10 33.21 15756955
20080919 38.14 38.14 34.28 38.14 10097909
20080922 38.14 38.14 33.63 34.05 3376176
20080923 34.17 36.11 33.52 33.57 3227274
20080924 34.09 34.09 31.80 31.80 2250380
20080925 31.96 32.91 30.34 31.60 2473843
20080926 30.81 32.49 29.26 31.14 3854050
20080929 29.65 31.16 26.33 27.47 3453380
20080930 28.59 29.97 27.43 29.77 3022203
20081001 30.61 33.30 28.28 32.41 4182141
20081002 33.13 33.13 30.16 31.20 1728783
20081003 32.30 33.60 30.14 30.34 2918346
20081006 30.13 31.13 27.61 28.83 2450274
20081007 29.24 29.27 26.59 27.24 2941144
20081008 25.77 27.24 24.32 24.32 3137294
20081009 24.52 24.81 19.40 20.63 7400824
20081010 19.75 23.29 18.81 22.09 6423600
20081013 24.79 24.79 20.72 22.38 4986894
20081014 25.91 27.87 23.68 27.01 9015507
20081015 26.24 26.72 25.36 25.70 5348025
20081016 26.28 26.80 23.24 26.53 4542391
20081017 25.21 28.08 25.21 26.62 4613428
20081020 27.08 27.08 24.67 25.47 2936078
20081021 25.33 27.45 24.83 26.39 3056565
20081022 25.73 26.57 24.08 24.83 3493249
20081023 24.11 25.18 22.25 23.58 4108350
20081024 20.97 23.10 20.66 22.16 5036234
20081027 22.15 24.42 21.69 23.43 3068019
20081028 24.28 26.08 22.74 25.89 3468028
20081029 26.59 26.59 24.34 24.68 3977290
20081030 25.08 25.57 23.77 24.19 3141699
20081031 24.72 25.34 23.91 25.05 2935417
20081103 25.06 25.31 24.26 24.94 2025375
20081104 25.42 26.58 24.99 26.49 4172449
20081105 27.18 27.18 24.52 24.64 3805921
20081106 24.32 25.34 22.55 22.81 4387762
20081107 23.04 23.53 21.47 22.29 3905703
20081110 22.78 22.84 21.18 21.66 2585960
20081111 20.91 21.76 20.58 21.11 3120443
20081112 20.59 21.38 19.73 19.86 4005925
20081113 20.54 21.36 18.52 21.36 4276196
20081114 20.60 21.49 19.83 19.93 3072755
20081117 19.71 20.44 19.39 19.65 2751382
20081118 19.74 20.27 18.35 19.54 3488623
20081119 19.19 19.52 17.68 17.78 3367695
20081120 17.42 18.01 14.94 15.21 6072601
20081121 15.58 15.94 13.67 15.55 7291791
20081124 16.10 17.78 15.43 17.43 3741712
20081125 17.51 18.58 16.96 18.40 3721888
20081126 17.97 19.44 17.61 19.32 2374502
20081128 19.57 20.59 19.11 20.47 1507742
20081201 19.82 19.82 16.51 16.64 3539065
20081202 17.30 18.23 16.49 18.11 3625741
20081203 17.32 19.16 17.26 18.94 3145554
20081204 18.35 20.10 18.16 18.43 4068372
20081205 18.29 20.28 17.93 19.72 3739840
20081208 20.01 21.34 19.56 20.91 3786317
20081209 20.63 20.88 19.46 19.59 2622635
20081210 19.76 20.15 18.77 19.31 2320095
20081211 19.13 19.15 16.84 17.12 3068344
20081212 16.73 17.91 16.63 17.72 2270004
20081215 17.39 17.74 16.54 16.93 2034937
20081216 17.33 18.46 16.94 18.33 3259715
20081217 17.89 18.42 17.52 17.66 2604172
20081218 17.52 18.34 17.49 17.68 4237825
20081219 17.89 18.23 17.48 17.53 3867225
20081222 17.51 18.08 17.35 17.62 3071379
20081223 17.61 17.90 16.97 17.60 2408030
20081224 17.64 17.81 17.16 17.74 688721
20081226 17.86 18.33 17.27 17.64 699130
20081229 17.62 17.68 16.77 17.27 1171325
20081230 17.26 17.98 17.16 17.88 1435450
20081231 17.90 18.56 17.60 18.31 2580319
20090102 18.90 19.51 17.89 19.32 2709346
20090105 19.36 19.36 17.79 17.91 2871767
20090106 18.10 19.00 17.99 18.79 2782858
20090107 18.54 18.54 17.25 17.39 2518950
20090108 17.29 17.85 16.97 17.41 2094896
20090109 17.45 17.57 16.40 16.51 2485229
20090112 16.37 16.90 14.78 14.97 6715356
20090113 14.71 15.82 14.58 15.53 4315675
20090114 15.24 15.25 14.64 14.92 3880236
20090115 14.94 14.94 12.69 13.47 9299903
20090116 13.86 14.30 12.65 13.26 8175202
20090120 12.99 13.26 11.81 11.90 8717439
20090121 12.23 12.84 11.88 12.78 6907595
20090122 13.25 15.77 12.92 13.97 10342634
20090123 13.38 15.86 12.83 15.77 8905124
20090126 15.79 16.25 15.43 15.83 7604123
20090127 15.96 16.32 15.61 15.97 6160216
20090128 17.21 18.49 16.88 18.43 7308337
20090129 18.12 18.22 16.64 16.71 4849238
20090130 16.74 17.16 15.03 15.37 8504382
20090202 15.14 15.67 14.82 15.50 5545875
20090203 15.52 15.80 14.69 15.35 4608099
20090204 15.72 16.31 15.31 15.49 4551609
20090205 15.32 16.20 14.30 15.65 4245740
20090206 15.96 17.81 15.86 17.48 4060549
20090209 17.31 18.10 16.84 17.58 2897464
20090210 17.27 17.58 14.18 14.44 5503046
20090211 14.82 15.49 14.54 15.30 3613075
20090212 14.85 15.27 14.09 15.18 4133302
20090213 15.04 15.27 14.18 14.29 3203551
20090217 13.71 13.76 12.75 12.81 4905945
20090218 13.20 13.20 12.06 12.62 4215489
20090219 12.81 12.96 11.45 11.51 5674034
20090220 11.22 13.01 10.91 12.52 9525429
20090223 12.69 13.36 11.96 12.54 6720560
20090224 12.70 13.88 11.84 13.83 8286013
20090225 14.01 14.86 12.71 14.03 7172913
20090226 14.66 15.97 14.45 15.23 9408979
20090227 14.33 14.93 13.78 13.84 6271786
20090302 13.72 14.25 13.45 13.46 6972759
20090303 13.73 13.83 12.80 13.10 5160095
20090304 13.36 13.68 12.28 12.83 5142314
20090305 12.15 12.41 10.81 11.40 5510311
20090306 11.57 12.40 11.07 11.84 7258678
20090309 10.98 12.91 10.98 12.43 4797736
20090310 13.33 14.21 12.73 14.07 7005504
20090311 14.80 15.87 14.44 15.30 6766949
20090312 15.30 17.21 14.81 16.95 8100972
20090313 16.76 17.40 15.56 16.49 6155810
20090316 16.78 17.70 16.18 16.26 7149951
20090317 16.34 17.14 16.04 17.13 7393866
20090318 16.90 19.40 16.52 19.13 8938087
20090319 19.10 19.62 17.19 17.37 6074757
20090320 17.21 17.37 16.29 16.53 6417232
20090323 17.66 19.12 17.16 19.09 7018105
20090324 18.48 19.15 17.66 17.72 5018583
20090325 18.33 19.20 17.16 18.67 4304885
20090326 18.79 18.88 17.90 18.40 5021285
20090327 17.80 19.14 17.68 18.14 3194459
20090330 17.64 17.64 15.95 16.18 4438892
20090331 16.88 17.53 16.13 16.94 4913106
20090401 16.44 17.89 16.18 17.76 4577547
20090402 18.36 18.89 16.91 17.52 4945635
20090403 17.94 18.10 16.73 18.08 3724221
20090406 17.47 17.72 16.92 17.32 3321982
20090407 17.14 17.25 16.42 16.65 2505725
20090408 16.79 16.79 14.83 15.19 6298463
20090409 16.85 18.26 15.73 18.11 7304168
20090413 17.88 20.15 17.47 19.81 5688080
20090414 19.45 20.51 17.89 18.05 6363954
20090415 17.81 18.04 16.88 17.58 5624967
20090416 17.73 19.36 16.79 18.80 7439364
20090417 18.82 20.88 18.31 20.13 7986742
20090420 19.78 19.78 17.13 17.28 7493399
20090421 16.68 20.34 16.43 20.02 9289533
20090422 18.97 21.99 18.58 19.76 9321197
20090423 19.89 20.42 18.67 19.49 6084915
20090424 19.61 21.06 18.80 20.43 5505333
20090427 19.85 20.42 18.55 18.77 4247391
20090428 18.33 19.14 17.98 18.67 3499542
20090429 19.02 20.40 18.93 20.17 4244149
20090430 20.73 21.10 19.41 19.41 3096547
20090501 19.25 20.15 19.18 19.39 2905694
20090504 19.69 22.56 19.55 22.53 5534404
20090505 22.24 22.74 21.63 22.27 3434160
20090506 22.96 24.36 22.61 24.01 5433574
20090507 23.90 24.49 20.57 21.03 7053768
20090508 21.66 22.11 19.20 21.25 11211892
20090511 21.05 22.40 20.33 20.40 5666142
20090512 20.61 21.15 19.01 19.44 6328398
20090513 19.11 19.57 18.66 18.87 4085609
20090514 18.74 19.92 18.51 19.79 4766562
20090515 19.39 19.95 18.86 18.92 3852069
20090518 19.21 20.25 19.02 20.09 3898647
20090519 19.86 20.27 19.32 19.66 4296455
20090520 19.98 20.18 18.55 18.71 5822736
20090521 18.28 19.38 18.20 19.24 6536867
20090522 19.36 19.36 18.67 18.81 3442373
20090526 18.71 19.64 18.54 19.55 4710257
20090527 19.65 19.90 18.77 18.78 3962301
20090528 19.19 19.38 18.41 19.34 3085524
20090529 19.36 20.10 19.06 20.06 3852933
20090601 20.29 20.34 19.29 19.76 3720979
20090602 19.93 20.06 18.93 19.38 5217757
20090603 19.62 20.17 19.09 19.26 3949872
20090604 19.60 21.02 19.04 20.89 4397717
20090605 21.04 21.19 19.84 20.13 3573355
20090608 19.98 20.40 19.75 20.04 3122268
20090609 20.14 20.34 19.51 19.90 3040566
20090610 20.22 20.42 19.94 20.30 3689422
20090611 20.82 21.79 20.69 21.15 3781399
20090612 21.18 21.47 20.76 20.99 2114219
20090615 20.81 21.10 20.14 20.22 1945690
20090616 20.38 20.48 19.63 19.63 2085107
20090617 19.58 19.58 18.25 18.90 4209030
20090618 18.99 19.84 18.76 19.75 3701285
20090619 19.83 19.98 19.30 19.98 3473129
20090622 19.57 19.96 18.93 18.93 3338349
20090623 18.97 19.60 18.33 18.92 3691689
20090624 19.12 19.49 18.96 19.15 2612044
20090625 18.99 19.67 18.88 19.67 2267977
20090626 19.62 19.90 19.37 19.78 1745352
20090629 19.69 20.16 19.48 20.07 1283002
20090630 19.98 20.00 19.43 19.62 3254569
20090701 19.65 20.12 19.46 19.85 2249970
20090702 19.61 19.88 19.29 19.34 1834523
20090706 19.25 19.70 19.10 19.49 2085969
20090707 19.40 20.24 19.40 19.62 2239835
20090708 19.67 19.90 18.49 19.06 4252915
20090709 19.30 19.91 19.20 19.20 4388018
20090710 19.07 19.26 18.54 18.84 2744884
20090713 19.22 20.00 19.11 20.00 2523197
20090714 19.80 20.34 19.75 20.26 2717281
20090715 20.55 21.32 20.41 21.18 2924195
20090716 20.86 21.27 20.40 21.08 2325986
20090717 21.07 21.24 20.26 20.54 3123455
20090720 20.57 21.30 20.35 21.16 2911796
20090721 20.76 20.90 18.50 19.02 9346858
20090722 18.68 20.05 18.57 19.46 5099659
20090723 19.43 20.34 19.32 20.25 3217478
20090724 20.06 20.72 19.45 20.70 3614271
20090727 20.64 21.72 20.05 21.69 4416053
20090728 21.35 21.94 21.35 21.80 2807530
20090729 21.41 21.67 21.07 21.21 2507562
20090730 21.48 22.25 21.38 22.06 2291159
20090731 22.00 22.40 21.71 22.11 2029254
20090803 22.64 23.43 22.38 23.31 2886133
20090804 23.21 24.01 22.88 23.70 3410807
20090805 23.83 24.86 23.21 24.73 4190915
20090806 25.16 25.33 23.98 24.46 3683386
20090807 24.58 25.97 24.39 25.61 3131865
20090810 25.49 26.26 25.26 25.58 1782120
20090811 25.50 25.54 24.04 24.35 2720839
20090812 24.35 25.24 24.22 25.02 2545409
20090813 25.38 25.54 24.67 25.35 2229807
20090814 25.29 25.74 24.60 25.57 2724828
20090817 25.09 25.09 24.36 24.49 2529235
20090818 24.64 24.85 24.23 24.81 2250725
20090819 24.41 25.41 24.25 24.73 1894365
20090820 24.77 25.45 24.60 24.84 3049703
20090821 25.38 25.73 24.99 25.12 3611899
20090824 25.32 25.80 24.57 24.73 2897994
20090825 24.89 25.33 24.14 24.38 4232967
20090826 24.25 24.78 24.16 24.49 2169533
20090827 24.46 24.68 24.25 24.44 1960462
20090828 24.64 25.01 24.36 24.79 2237786
20090831 24.32 25.08 24.15 24.73 2367175
20090901 24.56 24.90 23.68 23.81 3951006
20090902 23.59 23.67 22.78 22.85 3738485
20090903 23.23 23.44 22.75 23.33 2246627
20090904 23.34 23.68 23.20 23.58 2279837
20090908 23.97 24.34 23.68 24.27 2509503
20090909 24.13 25.16 23.90 25.09 3089921
20090910 24.93 25.72 24.77 25.67 3643276
20090911 25.59 26.28 25.37 25.64 3120288
20090914 25.32 25.70 24.77 25.64 2499266
20090915 25.58 27.09 25.54 26.82 3281194
20090916 26.74 29.57 26.67 29.14 6713070
20090917 28.76 29.56 27.85 28.05 4797695
20090918 28.23 28.67 27.81 28.48 3770694
20090921 27.72 28.06 27.41 27.59 3927940
20090922 27.71 27.82 27.50 27.66 5052346
20090923 27.81 28.14 27.35 27.35 3089183
20090924 27.38 27.59 26.21 26.77 3487305
20090925 26.54 26.92 26.20 26.54 2954324
20090928 26.54 27.55 26.32 27.46 1967899
20090929 27.44 28.06 27.29 27.71 2316296
20090930 27.85 28.25 27.37 27.57 3201226
20091001 27.39 27.46 26.28 26.36 5207225
20091002 25.85 27.00 25.72 26.74 3429185
20091005 27.15 27.94 27.15 27.85 3048392
20091006 28.13 28.42 27.34 27.72 2577082
20091007 27.59 28.36 27.43 28.26 2124930
20091008 27.75 27.87 27.32 27.74 2395941
20091009 27.59 28.18 27.58 28.18 1471834
20091012 28.32 28.39 27.83 28.02 1100189
20091013 27.81 28.11 27.48 27.88 1701193
20091014 28.25 29.27 28.10 29.20 2618627
20091015 29.13 29.14 28.43 28.77 1528017
20091016 28.21 28.38 27.80 27.83 2016332
20091019 27.87 28.60 27.55 28.22 3370312
20091020 28.26 30.01 27.85 29.45 5169555
20091021 28.84 29.96 28.09 28.09 3134280
20091022 28.10 29.67 28.03 29.41 2475587
20091023 29.27 29.56 28.40 28.61 1849076
20091026 28.70 28.90 27.40 27.70 2934735
20091027 27.78 27.91 26.87 27.03 2443621
20091028 27.02 27.17 25.96 25.96 3859919
20091029 26.37 26.50 26.05 26.48 4796726
20091030 26.32 26.32 25.04 25.78 4440150
20091102 25.89 26.58 25.10 25.67 3772200
20091103 25.39 25.88 25.24 25.54 2782762
20091104 25.86 26.21 24.98 25.10 2423602
20091105 25.35 25.46 25.02 25.26 3481170
20091106 24.93 25.63 24.61 25.62 2810208
20091109 26.08 26.41 25.55 26.38 1923878
20091110 26.28 26.49 25.82 26.02 2061859
20091111 26.15 27.15 26.15 26.65 1941745
20091112 26.50 26.76 25.99 26.01 1730468
20091113 26.15 26.48 25.76 25.93 1888576
20091116 26.44 27.12 26.13 26.48 2286590
20091117 26.40 26.92 26.33 26.72 978998
20091118 26.65 27.32 26.53 27.07 1352903
20091119 26.88 27.00 25.95 26.08 1710772
20091120 25.95 26.21 25.66 25.93 1462901
20091123 26.36 26.78 26.25 26.63 1253238
20091124 26.67 26.74 26.12 26.56 973725
20091125 26.58 26.74 26.49 26.69 872230
20091127 25.84 26.37 25.62 25.83 907963
20091130 25.88 26.47 25.75 26.45 1410593
20091201 26.75 26.76 26.19 26.33 1555678
20091202 26.34 26.89 26.14 26.63 1090395
20091203 26.83 27.45 25.62 25.70 2428768
20091204 26.18 26.46 25.61 26.28 1667289
20091207 26.07 26.23 25.43 25.53 1080708
20091208 25.49 25.93 25.30 25.78 1500464
20091209 25.33 26.71 25.33 26.46 2344925
20091210 26.41 26.69 25.94 26.10 1604111
20091211 26.10 26.97 26.07 26.88 2310668
20091214 26.96 27.32 26.64 27.22 1478991
20091215 27.12 27.24 26.02 26.13 1798189
20091216 26.28 26.60 25.75 26.01 1737702
20091217 25.73 26.51 25.71 25.75 1829239
20091218 25.76 26.44 25.73 26.29 1661636
20091221 26.36 26.99 26.34 26.98 841562
20091222 26.98 27.46 26.82 27.42 1046338
20091223 27.48 27.73 27.28 27.57 1286999
20091224 27.57 28.07 27.56 28.07 497008
20091228 27.93 28.10 27.63 27.72 850157
20091229 27.70 27.92 27.59 27.89 968446
20091230 27.70 28.16 27.56 27.96 1026033
20091231 28.05 28.16 27.52 27.52 1153024
20100104 27.88 28.50 27.63 28.39 1545388
20100105 28.30 28.60 28.12 28.49 1436123
20100106 28.45 29.31 28.32 29.12 1690429
20100107 28.99 31.12 28.97 30.71 3755279
20100108 30.69 31.07 30.05 30.32 3250643
20100111 30.36 30.72 29.95 29.99 1628974
20100112 30.32 30.95 29.74 30.30 3794709
20100113 30.59 31.23 29.91 30.86 2817453
20100114 31.19 32.20 31.19 31.77 3507205
20100115 31.64 31.65 30.29 30.59 4324486
20100119 30.38 30.76 30.05 30.75 2199792
20100120 30.57 31.54 30.30 31.25 4758643
20100121 31.97 34.74 31.97 33.34 10652259
20100122 33.55 33.65 32.20 33.15 4308370
20100125 33.43 33.67 32.18 33.04 3873354
20100126 32.81 33.47 32.27 32.37 3554263
20100127 32.37 33.12 31.96 32.94 3046726
20100128 33.17 33.67 32.20 32.76 5731386
20100129 32.96 33.28 32.08 32.12 2544776
20100201 32.87 33.03 32.40 33.00 2874288
20100202 33.04 33.19 32.41 32.76 3620874
20100203 32.64 32.64 31.81 32.15 3030933
20100204 31.86 31.86 31.02 31.03 4809998
20100205 31.03 31.71 30.50 31.67 4354031
20100208 31.72 32.08 30.99 31.11 2369330
20100209 31.48 31.90 31.06 31.69 2179164
20100210 31.63 32.93 31.50 32.22 4532056
20100211 32.12 32.66 32.01 32.61 2585172
20100212 32.40 32.58 32.07 32.58 2125445
20100216 32.87 33.14 32.20 33.14 1878553
20100217 33.30 33.30 32.41 32.77 2577974
20100218 32.74 32.77 32.20 32.35 2358693
20100219 32.32 33.14 32.13 33.09 3381717
20100222 33.10 33.93 33.09 33.66 2362668
20100223 33.47 33.58 32.73 32.74 3146106
20100224 32.77 33.74 32.77 33.53 3328536
20100225 33.12 33.37 32.83 33.31 2187222
20100226 33.41 33.67 33.19 33.58 2202801
20100301 33.66 33.72 32.94 33.26 2181206
20100302 33.37 33.78 33.11 33.20 1524437
20100303 33.22 33.44 32.98 33.06 1830743
20100304 33.26 33.48 33.12 33.27 1912074
20100305 33.51 34.35 33.42 34.20 3025346
20100308 34.29 34.33 33.66 33.78 2176049
20100309 33.09 33.41 32.81 33.23 26931582
20100310 33.32 34.02 33.29 33.96 5554006
20100311 34.00 34.11 33.55 34.10 4312337
20100312 34.25 34.81 34.22 34.36 4546124
20100315 34.21 34.84 34.21 34.73 4598267
20100316 34.85 35.63 34.74 35.18 5391789
20100317 35.28 36.03 35.13 35.64 3873518
20100318 35.64 35.83 35.09 35.40 3280522
20100319 35.55 35.75 35.08 35.55 4349245
20100322 35.23 35.63 34.82 35.52 2651369
20100323 35.52 35.66 34.94 35.52 2497514
20100324 35.42 36.00 35.37 35.82 2558777
20100325 36.15 36.69 35.49 35.62 3970723
20100326 35.69 36.11 34.75 35.01 3854742
20100329 35.19 35.38 34.77 35.31 1906557
20100330 35.43 35.50 34.68 35.29 2292589
20100331 35.15 35.83 35.03 35.46 3080317
20100401 35.66 35.83 35.10 35.39 1960524
20100405 35.51 36.29 35.45 36.29 1727166
20100406 36.09 38.05 36.09 37.81 4858876
20100407 38.04 38.32 37.50 38.02 5575042
20100408 37.83 38.28 37.32 38.21 3412490
20100409 38.26 38.79 38.22 38.74 2392476
20100412 38.68 39.13 38.61 38.89 2520796
20100413 38.61 38.62 37.83 38.53 2865951
20100414 38.93 39.62 38.86 39.55 3067764
20100415 39.52 40.16 39.07 39.25 3161537
20100416 38.76 39.05 36.96 38.00 4929259
20100419 37.70 38.47 37.12 38.14 2668965
20100420 38.28 39.61 38.00 39.35 4016858
20100421 41.63 42.73 39.65 40.45 10625324
20100422 40.58 41.96 40.13 41.57 4975179
20100423 41.49 41.56 40.79 41.27 3165506
20100426 41.17 41.47 39.57 39.72 3926841
20100427 39.43 39.98 38.68 38.68 3782643
20100428 39.68 39.68 38.21 38.64 3996044
20100429 39.28 39.47 38.75 39.06 3616771
20100430 39.02 39.57 38.57 39.15 4420379
20100503 39.53 40.25 39.48 40.22 2268770
20100504 39.66 39.85 38.91 39.22 3123341
20100505 38.44 39.99 38.10 39.71 4372313
20100506 39.31 39.94 36.76 38.61 7595649
20100507 37.54 38.15 36.81 37.55 11374214
20100510 39.54 40.01 38.86 39.73 6785496
20100511 38.98 40.91 38.98 40.22 4114386
20100512 40.49 40.77 40.05 40.70 2945989
20100513 40.56 41.17 40.36 40.40 2453418
20100514 39.94 39.96 38.87 39.35 3841223
20100517 39.56 39.87 38.47 39.20 3377727
20100518 39.41 39.48 37.62 38.04 4723690
20100519 37.97 38.70 37.16 37.89 2904682
20100520 37.22 37.22 35.12 35.18 7686202
20100521 34.50 36.14 34.50 36.02 5176135
20100524 35.45 35.84 34.68 34.78 4390016
20100525 33.84 35.45 33.59 35.40 4569299
20100526 36.02 36.44 35.04 35.40 3961818
20100527 36.08 36.45 35.53 36.42 2936441
20100528 36.20 36.36 35.40 35.51 2171887
20100601 35.12 35.81 34.65 34.73 2332501
20100602 35.07 35.97 34.71 35.95 2934617
20100603 36.15 36.41 35.25 35.41 1828556
20100604 34.63 34.85 33.60 33.79 3193187
20100607 34.05 34.34 33.45 33.50 3565915
20100608 33.74 34.40 33.03 34.26 3575893
20100609 34.48 35.05 33.97 34.12 3996366
20100610 34.79 35.18 34.34 35.16 2727867
20100611 34.62 35.05 34.33 34.94 3773343
20100614 35.18 36.12 34.89 35.15 2530527
20100615 35.54 36.21 35.21 36.16 2216796
20100616 35.86 36.45 35.61 35.99 2040965
20100617 36.05 36.30 35.34 35.83 2302622
20100618 35.99 37.07 35.69 36.60 3744520
20100621 37.15 37.31 36.22 36.43 2238440
20100622 36.51 36.65 35.70 35.75 2130649
20100623 35.25 35.95 34.95 35.28 2281299
20100624 35.10 35.18 34.34 34.40 2490668
20100625 34.86 35.95 34.48 35.87 3146738
20100628 36.02 36.17 35.52 36.01 2271549
20100629 35.47 35.69 34.54 34.76 3069484
20100630 34.70 35.43 34.25 34.37 3389430
20100701 34.34 34.86 33.07 33.99 3946923
20100702 34.14 34.25 32.78 32.93 3321069
20100706 33.57 34.44 33.22 33.64 3035625
20100707 33.79 35.90 33.64 35.88 4557563
20100708 36.08 36.47 35.05 35.63 2652891
20100709 35.83 36.63 35.61 36.54 2041287
20100712 36.41 36.46 35.87 36.33 1673553
20100713 36.71 37.53 36.64 37.41 2295014
20100714 36.91 36.93 36.00 36.56 3339820
20100715 36.49 36.90 35.37 36.20 2762075
20100716 35.70 35.79 33.57 33.76 6528989
20100719 33.81 34.21 33.30 33.79 2283335
20100720 32.95 34.43 32.83 34.35 5778413
20100721 35.06 35.65 33.65 33.80 5936993
20100722 34.38 35.02 34.36 34.85 2330695
20100723 34.62 35.29 34.62 35.22 2509526
20100726 35.30 36.18 35.00 36.11 1866099
20100727 36.48 37.08 36.27 36.55 3028768
20100728 36.44 36.72 35.68 36.36 2345910
20100729 36.64 36.86 35.87 36.20 2151864
20100730 35.70 36.26 35.41 35.80 2210689
20100802 36.44 36.86 36.19 36.77 1907030
20100803 36.51 37.00 36.39 36.63 1447362
20100804 36.80 36.80 36.04 36.24 1757557
20100805 36.01 36.12 35.54 35.67 1985891
20100806 35.17 35.32 33.95 34.68 3316997
20100809 34.97 34.99 33.95 34.83 1881528
20100810 34.36 35.40 34.28 35.09 3058341
20100811 34.52 34.70 33.83 33.83 3463791
20100812 33.70 34.19 33.35 33.83 2324587
20100813 33.71 34.15 33.48 33.48 1839205
20100816 33.31 33.80 33.27 33.61 2006785
20100817 34.04 34.09 33.47 33.91 2637033
20100818 33.85 34.23 33.55 33.96 2401199
20100819 33.77 34.05 32.79 33.15 3304139
20100820 32.86 33.13 32.44 32.98 2696179
20100823 33.08 33.47 32.65 32.70 1778987
20100824 32.24 32.44 31.91 31.92 2484132
20100825 31.73 31.89 31.13 31.56 3276924
20100826 31.73 31.95 30.96 31.09 2723501
20100827 31.24 31.79 30.90 31.79 1786166
20100830 31.60 31.65 31.21 31.21 2373983
20100831 31.55 32.52 31.35 32.11 3475256
20100901 32.38 33.36 32.25 33.16 2825721
20100902 33.36 33.92 33.11 33.90 2320087
20100903 34.25 34.58 33.98 34.47 2008178
20100907 34.26 34.26 33.48 33.66 2035501
20100908 33.73 34.43 33.71 34.16 2628354
20100909 34.82 35.35 34.09 34.31 3024696
20100910 34.80 35.01 34.07 34.25 2441058
20100913 34.86 35.88 34.81 35.53 3404607
20100914 35.42 35.49 34.68 35.05 2256149
20100915 34.86 35.33 34.49 35.32 1579786
20100916 34.95 35.09 34.56 34.72 1351014
20100917 34.97 35.09 34.35 34.47 2053272
20100920 34.61 35.26 34.17 35.20 2480212
20100921 35.23 35.31 34.22 34.26 2622098
20100922 34.03 34.07 33.34 33.62 3664838
20100923 33.24 33.93 32.96 33.00 2062581
20100924 33.62 34.01 33.47 33.95 1868265
20100927 33.93 33.97 33.03 33.06 1931931
20100928 33.09 34.22 32.85 34.22 3506046
20100929 34.09 34.32 33.50 34.13 3222810
20100930 34.45 35.19 34.40 34.72 3565325
20101001 35.20 35.46 34.35 34.73 2849585
20101004 34.64 34.97 34.35 34.68 2523548
20101005 34.91 36.41 34.72 36.13 4410966
20101006 36.52 36.87 36.32 36.58 4007353
20101007 36.72 36.92 35.80 36.10 2746007
20101008 36.08 36.44 35.82 36.17 2360048
20101011 36.18 36.45 35.94 36.07 1469787
20101012 36.06 36.53 35.79 36.34 2163699
20101013 36.60 36.97 35.87 35.95 3010838
20101014 35.79 36.24 35.07 36.07 3847812
20101015 36.42 36.46 35.23 35.68 3328208
20101018 35.63 36.78 35.42 36.68 2299806
20101019 36.33 37.02 35.67 35.88 4017304
20101020 32.77 33.61 32.18 33.59 17217352
20101021 33.46 33.64 32.98 33.34 6849769
20101022 33.37 33.96 33.19 33.89 4153625
20101025 34.11 34.18 32.90 32.92 5084013
20101026 32.79 33.74 32.73 33.18 4217292
20101027 32.96 33.94 32.85 33.92 5022486
20101028 34.04 34.42 33.07 33.36 3534508
20101029 33.48 33.91 33.32 33.44 2694110
20101101 33.64 33.81 33.06 33.54 2699140
20101102 33.80 33.91 33.28 33.60 2195372
20101103 33.63 34.61 33.49 34.58 3581804
20101104 35.00 35.57 34.76 35.52 4020621
20101105 35.59 37.60 35.37 36.11 5580932
20101108 36.04 36.57 35.72 36.28 2908865
20101109 36.46 36.57 35.43 35.49 3090341
20101110 35.59 35.85 34.94 35.78 3121907
20101111 35.46 35.91 35.25 35.50 2238173
20101112 35.25 35.89 34.78 34.83 2333619
20101115 35.00 35.69 35.00 35.20 1761155
20101116 34.71 34.98 34.15 34.34 3167490
20101117 35.39 35.52 34.35 34.52 3540394
20101118 35.08 35.30 34.55 34.96 2546447
20101119 34.84 35.11 34.47 34.69 1884850
20101122 34.63 34.71 34.16 34.63 1973127
20101123 34.20 34.68 34.06 34.10 2070499
20101124 34.41 34.53 34.02 34.34 1658540
20101126 34.04 34.48 33.92 34.08 879775
20101129 33.94 34.74 33.89 34.56 1761262
20101130 34.29 34.59 34.06 34.10 2118223
20101201 34.66 34.92 34.37 34.91 2334368
20101202 34.88 36.59 34.88 36.53 4835553
20101203 36.35 37.10 36.09 36.99 2615571
20101206 36.90 36.98 36.49 36.84 1099986
20101207 36.68 37.12 35.96 36.22 4209695
20101208 36.32 37.71 36.30 37.44 4855241
20101209 37.71 38.20 37.64 37.91 3865146
20101210 38.07 38.36 37.64 38.29 2663722
20101213 38.61 38.65 37.75 37.98 2315114
20101214 38.35 38.68 38.01 38.20 3549044
20101215 38.02 38.39 37.63 37.70 2820214
20101216 37.53 38.15 37.37 38.09 3561640
20101217 37.94 38.87 37.94 38.73 3683965
20101220 38.88 39.22 38.79 39.11 3110871
20101221 39.22 40.09 39.22 39.99 2457934
20101222 40.00 40.70 39.88 40.03 3142787
20101223 39.97 40.16 39.47 39.59 1574649
20101227 39.38 39.94 39.27 39.78 1308009
20101228 40.00 40.42 39.62 40.12 1614890
20101229 40.08 40.13 39.77 40.03 1088655
20101230 40.08 40.15 39.66 39.76 1043610
20101231 39.70 39.97 39.53 39.57 1101891
20110103 40.26 40.32 39.77 40.07 3798072
20110104 40.18 40.66 39.69 40.62 4485807
20110105 40.23 40.78 39.94 40.45 4209667
20110106 39.23 39.66 38.57 38.70 6725027
20110107 38.80 39.14 38.19 38.42 5050042
20110110 37.86 38.47 37.63 38.35 3610741
20110111 38.57 38.77 38.18 38.58 1714907
20110112 38.94 39.47 38.93 39.37 2905714
20110113 39.26 39.70 38.90 39.36 3594730
20110114 38.85 39.79 38.78 39.58 3931178
20110118 37.31 37.38 35.97 36.29 17730918
20110119 35.97 36.39 35.53 35.74 6084045
20110120 35.76 36.42 35.52 36.42 6151613
20110121 36.75 37.13 36.41 37.01 5376670
20110124 36.92 37.09 36.48 36.71 3486280
20110125 36.61 36.88 36.21 36.63 3952847
20110126 36.79 36.86 35.97 36.01 3978251
20110127 36.12 36.40 35.79 35.95 4305947
20110128 36.14 36.34 35.52 35.59 3331826
20110131 35.77 35.83 35.53 35.79 3983695
20110201 35.99 36.73 35.81 36.53 4539177
20110202 36.27 36.57 36.12 36.31 3254118
20110203 36.25 36.47 35.86 35.99 3214517
20110204 35.99 36.22 35.60 36.16 2875933
20110207 36.20 36.98 36.18 36.68 2634484
20110208 36.68 37.01 36.48 36.89 2156069
20110209 36.83 37.43 36.63 37.05 3318483
20110210 36.74 37.11 36.63 36.87 2092238
20110211 36.72 37.51 36.33 37.31 2843163
20110214 37.28 37.51 37.05 37.41 2902725
20110215 37.35 37.86 37.17 37.23 3019073
20110216 37.45 37.51 36.89 37.04 3381674
20110217 36.92 37.06 36.46 36.70 2614203
20110218 36.71 37.16 36.58 37.15 2606731
20110222 36.60 36.68 35.11 35.41 5531445
20110223 35.34 35.78 34.81 35.23 3639347
20110224 35.12 36.08 34.90 35.92 4892598
20110225 36.04 36.51 35.97 36.38 2155962
20110228 36.47 36.63 36.13 36.44 2043670
20110301 36.50 36.57 35.61 35.69 2870703
20110302 35.62 36.16 35.54 35.77 2154575
20110303 36.08 36.44 36.06 36.39 2223423
20110304 36.50 36.78 35.57 35.94 2210828
20110307 36.15 36.24 35.41 35.59 1556183
20110308 35.77 36.46 35.77 36.26 2336889
20110309 36.24 36.74 36.06 36.67 1858901
20110310 36.24 36.68 35.78 36.44 3858487
20110311 36.26 36.88 36.20 36.76 1575179
20110314 36.50 36.64 35.66 35.97 3444101
20110315 34.87 35.54 34.61 35.28 3744870
20110316 35.41 35.78 34.64 34.67 3239577
20110317 35.43 35.58 34.56 34.93 3412799
20110318 35.48 35.65 35.16 35.49 3531723
20110321 36.01 36.05 34.99 35.39 1996895
20110322 35.39 35.51 34.98 35.01 2075254
20110323 34.90 34.96 34.19 34.58 2252309
20110324 34.72 34.72 34.16 34.59 2559253
20110325 34.71 34.75 34.41 34.56 3669917
20110328 34.56 34.67 34.26 34.28 2627179
20110329 34.19 34.40 34.00 34.23 2771549
20110330 34.46 34.56 34.30 34.52 3959081
20110331 34.41 34.53 34.24 34.49 2646663
20110401 34.74 34.93 34.51 34.71 4107496
20110404 35.14 35.28 34.80 34.82 3522673
20110405 34.69 34.86 34.54 34.74 3220200
20110406 34.82 35.30 34.74 35.14 6889585
20110407 35.22 36.17 35.13 36.01 6648757
20110408 36.07 36.23 35.39 35.53 2474186
20110411 35.53 35.97 35.53 35.87 2413820
20110412 35.65 36.27 35.65 36.11 3458580
20110413 36.35 36.63 35.80 36.06 4120272
20110414 35.93 35.93 35.49 35.71 3853360
20110415 35.88 36.00 35.56 35.64 3009822
20110418 35.22 35.41 34.94 35.18 3281845
20110419 35.33 35.46 34.27 34.41 5587494
20110420 34.85 34.86 34.19 34.38 3763182
20110421 34.47 34.48 33.98 34.10 3605504
20110425 34.18 34.28 34.00 34.18 2107514
20110426 34.24 34.99 34.18 34.87 2867688
20110427 34.84 35.70 34.84 35.68 4266239
20110428 35.52 35.71 35.40 35.65 3419720
20110429 35.65 35.67 35.49 35.63 1962825
20110502 35.71 35.81 35.49 35.61 2708520
20110503 35.59 35.85 35.46 35.69 2855445
20110504 35.75 35.75 35.41 35.53 3052515
20110505 35.39 35.60 35.15 35.26 3360630
20110506 35.54 35.74 35.15 35.19 2281800
20110509 35.24 35.24 34.79 34.99 1496074
20110510 35.03 35.36 34.99 35.18 1528866
20110511 35.03 35.14 34.72 34.81 1982628
20110512 34.78 34.95 34.42 34.76 1787368
20110513 34.75 34.78 34.13 34.18 2076213
20110516 34.11 34.87 34.00 34.46 1991678
20110517 34.37 34.99 34.31 34.96 2462368
20110518 34.95 35.09 34.80 35.08 1503633
20110519 35.14 35.14 34.63 34.79 1939190
20110520 34.69 34.82 34.15 34.25 3075512
20110523 33.87 34.23 33.63 33.63 3268324
20110524 33.68 33.72 33.32 33.61 3481577
20110525 33.40 33.51 32.94 33.02 4437118
20110526 33.28 33.37 33.05 33.20 3756475
20110527 33.35 33.88 33.21 33.73 2565535
20110531 34.01 34.09 33.62 33.92 1666208
20110601 33.72 33.74 32.38 32.41 3906912
20110602 32.41 32.66 32.11 32.37 2708520
20110603 31.95 32.52 31.73 32.07 2147439
20110606 32.05 32.44 31.74 31.85 2844691
20110607 32.01 32.37 31.89 32.00 2490582
20110608 31.91 32.19 31.58 31.75 2478445
20110609 31.78 32.14 31.60 31.93 2066737
20110610 31.72 31.89 31.07 31.73 4203955
20110613 31.85 31.92 31.52 31.68 3373292
20110614 31.94 32.54 31.94 32.41 3987911
20110615 32.10 32.29 31.66 31.81 3764037
20110616 31.68 32.21 31.47 31.98 2685322
20110617 32.33 32.63 32.24 32.42 2667276
20110620 32.20 32.64 32.01 32.29 2395634
20110621 32.51 32.66 32.21 32.59 1953512
20110622 32.43 32.69 32.15 32.16 1852986
20110623 31.78 31.98 31.50 31.93 2814191
20110624 31.94 32.10 31.52 31.78 2292030
20110627 31.75 32.34 31.68 32.01 2421004
20110628 32.12 32.16 31.76 31.95 2015292
20110629 32.27 32.43 31.90 32.26 2858562
20110630 32.41 32.74 32.09 32.57 2147345
20110701 32.70 33.72 32.65 33.34 2227808
20110705 33.08 33.08 32.16 32.33 3434648
20110706 32.19 32.19 31.92 31.95 2388097
20110707 32.29 32.78 32.23 32.69 1917951
20110708 32.28 32.28 31.83 31.83 2305617
20110711 31.45 31.59 30.98 31.10 3345905
20110712 31.00 31.41 30.69 30.78 3714146
20110713 30.97 31.39 30.93 31.18 3384650
20110714 31.34 31.40 30.59 30.69 2799011
20110715 30.86 30.94 30.45 30.70 1905637
20110718 30.49 30.60 30.08 30.44 3355034
20110719 30.49 30.67 30.05 30.60 4554656
20110720 30.64 31.20 30.57 30.98 3542180
20110721 31.47 32.10 31.41 31.97 3867004
20110722 31.96 31.96 31.41 31.82 2173777
20110725 31.45 31.87 31.18 31.72 2426100
20110726 31.64 31.92 31.31 31.61 2445207
20110727 31.42 31.43 30.72 30.78 8472082
20110728 30.81 31.02 30.48 30.54 2809626
20110729 30.30 30.59 30.00 30.17 3417557
20110801 30.47 30.56 29.67 30.01 3042948
20110802 29.83 29.88 28.92 28.97 4099689
20110803 28.97 29.46 28.48 29.29 4017421
20110804 28.85 29.01 28.18 28.18 5038708
20110805 28.29 28.54 26.97 27.44 8062867
20110808 26.74 27.19 24.52 24.74 7332436
20110809 25.37 25.69 23.66 25.25 7632527
20110810 24.43 24.43 22.67 22.82 11026625
20110811 22.96 23.77 21.94 23.46 10810712
20110812 23.76 24.46 22.91 23.00 5312898
20110815 23.21 23.98 23.21 23.87 3142837
20110816 23.55 23.85 22.93 23.21 3606083
20110817 23.33 23.76 22.97 23.36 3145915
20110818 22.61 22.62 21.76 21.96 5089236
20110819 21.82 22.34 21.24 21.27 4503384
20110822 21.75 21.82 20.90 21.25 4379930
20110823 21.29 22.07 20.84 22.07 4689999
20110824 21.95 22.66 21.72 22.46 4196393
20110825 23.68 23.68 21.73 22.05 5637616
20110826 22.10 22.87 21.67 22.62 4806766
20110829 22.94 23.76 22.87 23.76 4000862
20110830 23.70 23.82 23.20 23.64 3744717
20110831 23.86 24.22 23.77 24.11 4429397
20110901 24.07 24.13 23.00 23.04 4710168
20110902 22.49 22.69 21.94 22.08 3734421
20110906 21.32 21.61 21.09 21.35 4402540
20110907 21.83 22.38 21.53 22.18 5147301
20110908 21.88 22.04 21.08 21.22 4818761
20110909 20.89 21.50 20.53 21.02 5983565
20110912 20.69 21.48 20.65 21.38 4088331
20110913 21.59 22.79 21.59 22.52 7618984
20110914 22.66 23.41 22.61 23.09 6007300
20110915 23.36 23.67 23.09 23.66 3610383
20110916 23.65 23.91 23.01 23.59 3729489
20110919 23.05 23.85 22.64 23.10 4377756
20110920 23.25 23.81 23.02 23.17 3663225
20110921 23.19 23.30 21.46 21.47 5760950
20110922 20.95 21.38 20.32 20.80 8123837
20110923 20.67 21.76 20.67 21.28 5477928
20110926 21.54 22.20 21.34 22.16 4650104
20110927 22.70 22.93 21.90 22.15 4127813
20110928 22.33 22.45 21.42 21.42 3761617
20110929 22.05 22.67 21.81 22.66 5521893
20110930 22.24 22.62 21.73 21.73 3912534
20111003 21.42 22.11 20.97 21.00 4375748
20111004 20.39 22.25 20.37 22.25 5284209
20111005 22.23 22.65 21.69 22.57 4105725
20111006 22.42 23.66 22.00 23.59 3959775
20111007 23.70 23.71 22.08 22.25 5512698
20111010 22.84 23.49 22.84 23.49 2525429
20111011 23.28 24.20 23.02 23.96 5064492
20111012 24.28 25.90 24.10 24.74 7360692
20111013 24.50 24.51 23.57 24.19 3834116
20111014 24.65 24.72 23.46 24.28 3146641
20111017 24.01 24.01 23.08 23.15 3272088
20111018 23.27 24.72 23.08 24.46 5561947
20111019 22.73 23.32 21.62 21.89 14119195
20111020 21.64 22.23 21.47 21.83 6449166
20111021 22.16 23.18 22.00 23.07 9375560
20111024 23.30 24.72 23.06 23.74 6788729
20111025 23.62 23.73 22.88 22.96 5437768
20111026 23.41 23.95 23.07 23.76 4588384
20111027 24.60 25.04 23.94 24.76 5788111
20111028 24.80 24.96 24.21 24.53 4885568
20111031 23.97 24.69 23.87 24.18 4760333
20111101 22.94 24.08 22.80 23.49 7305947
20111102 24.04 24.27 23.66 24.15 4133414
20111103 24.43 24.68 23.66 24.60 5082352
20111104 24.29 24.40 23.74 24.30 3496984
20111107 24.24 24.72 23.96 24.68 3575824
20111108 24.89 25.55 24.76 25.41 4089238
20111109 24.62 24.86 24.06 24.17 4844140
20111110 24.54 24.74 24.13 24.26 3403242
20111111 24.75 25.20 24.70 25.05 3291957
20111114 24.95 24.96 24.28 24.48 2992025
20111115 24.37 24.87 24.14 24.72 2405795
20111116 24.37 25.01 24.20 24.30 3624228
20111117 24.26 24.50 23.58 23.73 3309289
20111118 23.91 24.12 23.49 23.56 4043160
20111121 23.18 23.22 22.78 22.79 3962628
20111122 22.79 23.01 22.48 22.60 2420379
20111123 22.43 22.43 21.60 21.64 4835685
20111125 21.69 22.14 21.64 21.78 1161998
20111128 22.60 22.73 22.20 22.45 3223896
20111129 22.51 22.90 22.27 22.65 2726123
20111130 23.32 23.88 23.00 23.86 5105708
20111201 23.84 23.84 23.35 23.79 2280453
20111202 24.11 24.45 23.70 23.85 4039883
20111205 24.38 24.80 24.25 24.54 4436094
20111206 24.58 24.80 24.32 24.50 2171704
20111207 24.42 25.30 23.98 25.23 3655616
20111208 24.83 24.87 24.20 24.36 4216905
20111209 24.52 25.25 24.36 25.07 3558915
20111212 24.57 24.65 24.24 24.41 3613131
20111213 24.55 24.67 23.55 23.80 4317941
20111214 23.61 24.09 23.60 23.77 3589441
20111215 24.21 24.31 23.61 23.83 2967058
20111216 23.88 24.31 23.40 23.50 4376368
20111219 23.64 23.72 22.83 22.92 2552382
20111220 23.41 24.06 23.34 23.86 3366364
20111221 23.85 24.06 23.54 23.99 2377942
20111222 24.17 24.80 24.17 24.63 2401102
20111223 24.78 24.98 24.55 24.92 1811354
20111227 24.88 25.05 24.74 24.75 1512374
20111228 24.68 24.83 24.29 24.36 1882098
20111229 24.39 24.87 24.34 24.73 1540693
20111230 24.68 24.72 24.49 24.51 907361
20120103 25.07 25.54 24.93 25.38 3306884
20120104 25.31 25.50 25.00 25.46 2589122
20120105 25.15 26.34 24.96 26.01 3531224
20120106 26.08 26.63 25.71 26.52 4244249
20120109 26.50 26.99 26.46 26.94 3885263
20120110 27.48 27.54 26.95 27.06 3263090
20120111 26.83 27.36 26.77 27.28 2663867
20120112 27.37 27.80 26.94 27.79 2945687
20120113 27.46 28.07 27.19 27.96 3155184
20120117 28.33 28.34 27.75 27.88 3157078
20120118 27.99 28.33 27.65 27.94 3988642
20120119 28.16 28.16 27.07 27.24 6511441
20120120 27.74 28.51 27.32 28.10 7410697
20120123 27.98 28.37 27.78 28.02 5427219
20120124 27.74 28.23 27.61 28.12 4348365
20120125 27.97 28.67 27.23 27.73 7675778
20120126 27.85 28.05 26.25 26.49 8526817
20120127 26.33 26.80 26.26 26.62 3286250
20120130 26.34 26.63 26.05 26.44 3541225
20120131 26.59 26.77 26.08 26.28 3717244
20120201 26.61 26.88 26.42 26.68 4131710
20120202 26.60 26.93 26.50 26.88 3375102
20120203 27.13 28.57 27.12 28.57 7979390
20120206 28.59 28.97 28.15 28.29 3100230
20120207 28.10 28.72 28.01 28.58 3824309
20120208 28.60 28.99 28.49 28.95 2844413
20120209 28.97 29.19 28.83 28.91 3249404
20120210 28.54 28.79 28.41 28.63 2571015
20120213 28.85 28.92 28.53 28.64 2092542
20120214 28.49 28.61 28.15 28.50 2450581
20120215 28.52 28.86 28.06 28.18 2818410
20120216 28.18 28.96 27.96 28.95 2397838
20120217 29.29 29.86 28.91 29.59 4088021
20120221 29.58 29.66 29.10 29.21 3148341
20120222 28.00 28.76 27.96 28.01 4336469
20120223 27.99 28.29 27.71 28.20 2561751
20120224 28.42 28.42 27.73 27.85 2061907
20120227 27.58 28.14 27.32 27.99 2718505
20120228 28.03 28.14 27.82 27.97 1752927
20120229 28.11 28.50 27.83 28.20 2751456
20120301 28.35 28.88 28.31 28.66 2621442
20120302 28.21 28.68 28.01 28.09 3922951
20120305 28.01 28.13 27.51 27.64 3294462
20120306 27.25 27.39 26.94 27.12 3143919
20120307 27.21 28.34 27.21 27.96 3808728
20120308 28.24 28.71 28.09 28.53 3413633
20120309 28.58 29.21 28.51 28.91 2531327
20120312 28.91 29.00 28.41 28.93 1734819
20120313 29.11 30.32 29.06 30.27 4342169
20120314 30.42 30.81 29.93 30.59 3636417
20120315 30.79 32.00 30.51 31.99 6573168
20120316 32.16 32.40 31.53 31.64 4041653
20120319 31.46 32.13 31.15 31.74 2469607
20120320 30.98 31.74 30.94 31.64 2570129
20120321 31.70 31.74 30.83 31.15 3958339
20120322 30.88 30.88 30.45 30.68 2670756
20120323 30.65 30.93 30.38 30.77 3569368
20120326 31.12 31.22 30.90 31.22 2024394
20120327 31.22 31.45 30.72 30.81 2860783
20120328 30.86 31.12 30.50 31.05 2831088
20120329 30.78 30.91 30.14 30.81 2895724
20120330 31.07 31.13 30.43 30.84 2424593
20120402 30.73 30.96 30.22 30.77 3369058
20120403 30.76 31.07 30.42 31.02 4035567
20120404 30.65 30.77 30.33 30.52 2890687
20120405 30.00 30.57 29.77 30.21 2458170
20120409 29.27 29.88 29.26 29.71 3097607
20120410 29.67 29.78 28.94 28.96 3324359
20120411 29.22 29.53 29.13 29.22 3558980
20120412 29.32 29.96 29.18 29.88 2789851
20120413 29.80 29.84 29.11 29.11 3677130
20120416 29.40 29.65 29.00 29.41 3507564
20120417 30.95 31.15 30.05 30.45 5844542
20120418 29.82 30.34 29.74 30.01 4517610
20120419 30.05 30.60 29.83 30.15 3594970
20120420 30.52 30.62 30.06 30.12 2180948
20120423 29.72 30.12 29.62 29.93 1733111
20120424 30.02 30.50 29.95 30.37 2249781
20120425 30.61 30.88 30.22 30.53 2928462
20120426 30.47 30.87 30.31 30.87 1920829
20120427 30.90 31.06 30.46 30.98 1956085
20120430 30.84 30.91 30.31 30.52 2124496
20120501 30.58 31.34 30.52 31.05 2232468
20120502 30.83 31.02 30.36 30.94 2640956
20120503 30.97 31.14 30.68 30.81 2293432
20120504 30.53 30.65 30.07 30.28 2679046
20120507 30.08 30.74 30.08 30.34 1850737
20120508 30.15 30.23 29.61 29.94 2708426
20120509 29.50 30.10 29.33 29.90 2444844
20120510 30.26 30.51 29.99 30.12 1731537
20120511 29.80 30.27 29.56 30.03 2931085
20120514 29.56 29.75 29.09 29.09 2391960
20120515 29.09 29.41 28.71 28.75 2164264
20120516 29.02 29.37 28.59 28.61 1649693
20120517 28.58 28.82 28.27 28.41 2974211
20120518 28.51 28.68 27.77 27.88 4221921
20120521 28.01 28.29 27.73 28.03 3395081
20120522 28.16 28.65 28.00 28.27 2767081
20120523 28.06 28.60 27.86 28.51 2061959
20120524 28.60 28.84 28.18 28.81 2819126
20120525 28.80 29.30 28.79 28.97 2143593
20120529 29.24 29.62 29.18 29.58 2257546
20120530 29.18 29.22 28.53 28.65 2879775
20120531 28.64 29.31 28.36 28.99 2523016
20120601 28.29 28.33 27.31 27.33 3628967
20120604 27.40 27.49 26.57 26.67 3459507
20120605 27.02 27.29 26.72 26.87 3498331
20120606 27.13 27.35 26.92 27.26 3555202
20120607 27.58 28.02 27.51 27.58 2356284
20120608 27.39 28.10 27.24 28.10 1745598
20120611 28.35 28.44 27.16 27.18 2426901
20120612 27.29 27.90 27.07 27.90 3184908
20120613 27.85 28.20 27.63 27.74 2011097
20120614 27.79 28.48 27.79 28.35 1834989
20120615 28.51 28.73 28.23 28.70 2302244
20120618 28.59 28.73 28.34 28.41 1454378
20120619 28.64 29.17 28.59 28.97 1937710
20120620 29.03 29.12 28.45 28.95 2207561
20120621 29.03 29.28 28.48 28.52 3328200
20120622 28.67 29.14 28.45 29.01 2107241
20120625 28.57 28.63 27.90 27.96 2285228
20120626 28.17 28.56 27.91 28.37 2123839
20120627 28.41 28.65 28.16 28.63 2222489
20120628 28.30 28.82 27.98 28.80 2406217
20120629 29.57 29.57 29.15 29.42 2053688
20120702 29.70 29.81 29.27 29.79 1740201
20120703 29.68 30.23 29.68 30.22 1588208
20120705 30.10 30.12 29.48 29.50 1429638
20120706 29.09 29.46 29.05 29.30 1014056
20120709 29.20 29.37 28.85 29.09 990881
20120710 29.22 29.42 28.56 28.74 1602823
20120711 28.61 29.17 28.61 29.04 1454691
20120712 28.71 28.94 28.63 28.64 2014228
20120713 28.69 29.54 28.69 29.40 1803462
20120716 29.37 29.67 29.16 29.51 2088346
20120717 30.52 30.76 29.38 30.64 6516203
20120718 30.55 30.61 30.03 30.29 2482840
20120719 30.32 30.37 29.58 29.89 2835996
20120720 29.59 29.72 29.31 29.37 3118165
20120723 28.79 29.12 28.59 28.84 2389515
20120724 28.83 29.01 28.27 28.59 2786201
20120725 28.81 28.89 28.50 28.58 1882382
20120726 29.06 29.25 28.83 29.21 2150041
20120727 29.41 29.72 29.04 29.52 1961719
20120730 29.46 29.49 29.10 29.19 970421
20120731 29.14 29.24 28.85 28.94 1823401
20120801 29.07 29.28 28.73 28.91 1522650
20120802 28.63 28.86 28.09 28.53 2075715
20120803 29.01 29.59 28.84 29.37 2207874
20120806 29.57 29.72 29.07 29.10 1414188
20120807 29.15 29.48 29.11 29.20 1705439
20120808 29.10 29.36 28.89 29.30 1234113
20120809 29.22 29.38 29.05 29.35 1280463
20120810 29.23 29.58 29.05 29.51 1207597
20120813 29.38 29.59 29.12 29.50 988689
20120814 29.59 29.72 29.31 29.38 1036605
20120815 29.40 29.81 29.33 29.72 1070219
20120816 29.72 29.91 29.53 29.58 1911090
20120817 29.68 30.26 29.61 30.17 1983224
20120820 30.07 30.20 29.78 29.85 1410221
20120821 29.88 30.20 29.58 29.68 2258921
20120822 29.67 29.88 29.56 29.63 1698654
20120823 29.60 29.66 29.20 29.26 1313033
20120824 29.12 29.53 29.12 29.46 1938545
20120827 29.62 29.65 29.33 29.40 1168764
20120828 29.29 29.85 29.29 29.72 1733312
20120829 29.78 30.03 29.72 29.94 1431099
20120830 29.71 29.84 29.45 29.70 1423896
20120831 29.93 29.95 29.35 29.42 3045196
20120904 29.39 29.62 29.20 29.43 3107413
20120905 29.37 29.42 29.18 29.23 2452776
20120906 29.39 30.39 29.39 30.35 3048850
20120907 30.52 31.12 30.42 30.87 2399432
20120910 30.83 30.91 30.31 30.37 2436386
20120911 30.38 30.59 30.20 30.38 2005355
20120912 30.59 31.16 30.47 30.96 1931037
20120913 30.94 31.94 30.89 31.86 3234742
20120914 31.50 32.13 31.33 31.79 3405133
20120917 31.75 31.75 31.06 31.19 3468718
20120918 31.17 31.17 30.83 30.89 1325107
20120919 30.88 31.18 30.71 30.77 1525837
20120920 30.55 30.55 30.12 30.49 1871919
20120921 30.99 30.99 30.08 30.10 2227249
20120924 30.08 30.50 29.89 30.37 2212599
20120925 30.40 30.52 29.61 29.62 2328756
20120926 29.55 29.74 29.43 29.58 2204495
20120927 29.84 30.08 29.46 29.93 1835659
20120928 29.72 30.04 29.61 29.89 1661527
20121001 29.96 30.36 29.81 29.88 1951920
20121002 29.97 30.07 29.40 29.67 2285535
20121003 29.78 30.21 29.63 30.06 2161793
20121004 30.29 30.55 30.10 30.50 1963972
20121005 30.69 30.93 30.43 30.61 2215820
20121008 30.46 30.54 30.33 30.40 1211651
20121009 30.41 30.57 30.11 30.26 1617890
20121010 30.21 30.37 29.94 30.08 1766152
20121011 30.44 30.61 30.30 30.39 1614462
20121012 30.05 30.06 29.37 29.73 2198885
20121015 29.80 29.99 29.64 29.72 1896335
20121016 29.86 29.98 29.63 29.88 3040246
20121017 29.70 29.70 28.88 29.16 5745318
20121018 28.90 28.96 28.49 28.54 5107077
20121019 28.58 28.79 28.27 28.33 3730228
20121022 28.24 28.66 28.11 28.46 2576448
20121023 28.01 28.39 27.79 28.24 2915569
20121024 28.34 28.51 27.97 28.07 2888036
20121025 28.40 28.52 28.25 28.46 2115871
20121026 28.44 28.54 28.11 28.12 2085740
20121031 28.21 28.74 28.04 28.69 2305899
20121101 28.70 29.38 28.48 29.38 2286054
20121102 29.51 29.53 29.07 29.10 1708489
20121105 28.98 29.12 28.77 28.87 2121169
20121106 28.89 29.11 28.85 29.02 4853255
20121107 28.69 28.77 27.61 27.73 3825398
20121108 27.77 28.08 27.40 27.42 2606994
20121109 27.33 27.69 27.29 27.37 2902997
20121112 27.69 27.69 27.32 27.54 1455706
20121113 27.31 27.73 27.26 27.32 2476291
20121114 27.42 27.46 26.78 26.82 2541746
20121115 26.81 27.13 26.69 26.97 2464238
20121116 27.07 27.25 26.68 27.00 2576655
20121119 27.39 27.64 27.36 27.58 2297691
20121120 27.58 28.07 27.37 27.83 1884075
20121121 27.75 27.83 27.50 27.59 1390563
20121123 27.77 28.10 27.69 28.10 446551
20121126 27.85 28.75 27.85 28.67 4419691
20121127 28.56 29.02 28.40 28.48 5205156
20121128 28.27 28.62 28.11 28.57 3834022
20121129 28.72 28.83 28.21 28.32 2597227
20121130 28.35 28.67 28.29 28.48 3670279
20121203 28.61 28.68 27.98 28.03 2556707
20121204 27.97 28.10 27.54 27.74 2685644
20121205 27.83 28.10 27.73 27.83 2845334
20121206 27.82 27.89 27.65 27.84 1790360
20121207 27.92 28.06 27.87 28.04 1332588
20121210 27.96 28.47 27.81 28.16 1556695
20121211 28.22 28.38 28.17 28.32 2016233
20121212 28.54 28.71 28.24 28.32 3264558
20121213 28.05 28.18 27.86 27.93 2545842
20121214 27.88 28.01 27.70 27.73 1276281
20121217 27.84 28.42 27.77 28.40 1806763
20121218 28.43 29.46 28.43 29.43 3219076
20121219 29.50 29.55 29.16 29.18 1834259
20121220 29.23 29.50 29.16 29.42 1267908
20121221 28.73 29.34 28.73 29.20 2579437
20121224 29.05 29.22 28.83 29.03 644394
20121226 29.12 29.38 28.95 29.28 1417584
20121227 29.26 29.35 28.76 29.19 1566020
20121228 28.97 29.31 28.87 29.15 1657087
20121231 29.03 29.35 28.97 29.35 1962228
20130102 29.97 30.30 29.73 30.30 2294969
20130103 30.36 30.79 30.02 30.69 3840316
20130104 30.74 31.56 30.60 31.53 4738477
20130107 31.33 31.50 30.97 31.29 2937916
20130108 31.24 31.25 30.79 30.89 2115729
20130109 30.66 31.02 30.45 30.57 2594632
20130110 30.83 31.12 30.55 31.05 2832481
20130111 30.99 31.00 30.44 30.79 1677554
20130114 30.77 30.84 30.47 30.69 1866510
20130115 30.44 30.89 30.44 30.83 2412601
20130116 30.93 32.12 30.25 31.97 4613196
20130117 32.09 32.81 32.09 32.42 5758406
20130118 32.53 32.75 32.07 32.56 2815839
20130122 32.46 32.73 32.44 32.69 2130098
20130123 32.57 32.60 32.34 32.40 2477620
20130124 32.42 32.72 32.34 32.47 1416551
20130125 32.58 32.64 32.37 32.61 1371792
20130128 32.55 32.85 32.46 32.76 1782369
20130129 32.69 32.91 32.55 32.79 2507079
20130130 32.67 33.23 32.67 33.18 3265901
20130131 32.76 33.33 32.51 33.24 4188355
20130201 33.42 34.06 33.38 33.92 3483077
20130204 33.56 33.60 33.11 33.19 2170514
20130205 33.36 33.81 33.36 33.70 2186743
20130206 33.48 34.03 33.35 34.00 2287527
20130207 34.04 34.13 33.72 33.95 1697090
20130208 34.04 34.25 33.86 34.22 1530462
20130211 33.59 34.10 33.58 33.92 2130925
20130212 34.00 34.07 33.79 33.86 2224472
20130213 34.04 34.25 33.80 33.96 1883359
20130214 33.86 34.25 33.81 34.17 2205143
20130215 33.77 34.05 33.60 33.70 2723221
20130219 33.87 34.40 33.68 34.25 2822351
20130220 34.22 34.28 33.55 33.58 3658595
20130221 33.40 33.49 32.47 32.51 5047133
20130222 32.78 33.23 32.74 33.18 1842839
20130225 33.40 33.48 32.34 32.43 2203902
20130226 32.58 32.67 32.21 32.47 1630728
20130227 32.50 32.81 32.41 32.76 2224472
20130228 32.73 33.55 32.73 33.26 2613445
20130301 33.06 33.43 32.69 33.36 2171755
20130304 33.22 34.04 33.19 34.01 2456016
20130305 34.16 34.30 33.59 33.70 3280683
20130306 33.95 34.27 33.82 34.14 2173512
20130307 34.19 34.72 34.02 34.17 3230550
20130308 34.47 35.17 34.44 35.11 2786689
20130311 35.10 35.78 35.08 35.50 2713195
20130312 35.47 35.54 35.05 35.14 1755080
20130313 35.25 35.50 35.04 35.43 1067214
20130314 35.63 35.79 35.53 35.75 1891417
20130315 35.54 35.89 35.34 35.74 2984043
20130318 35.02 35.44 34.97 35.16 2453471
20130319 35.26 35.32 34.78 34.91 2068583
20130320 35.22 35.33 35.06 35.10 1230079
20130321 34.93 35.11 34.72 34.98 2760579
20130322 35.10 35.25 34.92 35.23 2066833
20130325 35.38 35.41 34.82 34.99 1209400
20130326 35.17 35.27 34.98 35.08 1121537
20130327 34.85 34.85 34.45 34.70 1445827
20130328 34.71 34.97 34.48 34.94 1814974
20130401 34.94 34.94 34.13 34.29 1698921
20130402 34.55 34.59 34.07 34.16 1583382
20130403 34.17 34.26 33.17 33.23 3371709
20130404 33.32 33.54 32.98 33.28 4670721
20130405 32.80 33.61 32.61 33.54 2796794
20130408 33.57 33.68 33.12 33.68 1739354
20130409 33.74 34.14 33.61 33.97 1569596
20130410 34.03 34.50 34.02 34.47 1233372
20130411 34.50 34.73 34.15 34.46 1636779
20130412 34.21 34.46 33.92 34.07 1106619
20130415 33.85 34.11 33.17 33.17 2310565
20130416 33.11 33.87 32.98 33.81 2474768
20130417 33.61 33.80 33.12 33.46 2389169
20130418 33.47 33.60 32.95 33.34 2628476
20130419 33.53 34.04 33.40 33.88 1713016
20130422 33.92 33.92 33.36 33.73 1365886
20130423 33.96 34.28 33.82 34.12 2419416
20130424 34.16 34.92 34.06 34.86 1654064
20130425 34.94 35.43 34.87 35.20 2608311
20130426 35.14 35.29 34.67 34.90 1497063
20130429 35.02 35.26 34.94 35.21 1507043
20130430 35.20 35.27 34.95 35.23 1587189
20130501 35.22 35.32 34.72 34.78 1594802
20130502 34.86 35.31 34.81 35.23 1236458
20130503 35.56 36.06 35.40 36.03 3000813
20130506 35.69 36.42 35.59 36.42 2391329
20130507 36.61 36.89 36.28 36.80 1541920
20130508 36.36 36.95 36.22 36.93 2011482
20130509 36.92 37.05 36.61 36.69 991286
20130510 36.78 36.90 36.51 36.89 1089540
20130513 36.84 37.62 36.80 37.24 1821661
20130514 37.30 37.98 37.28 37.95 2196056
20130515 37.97 38.44 37.79 38.37 1551797
20130516 38.23 38.76 38.21 38.39 1803965
20130517 38.68 38.90 38.57 38.76 1719292
20130520 38.67 39.31 38.63 38.64 2705536
20130521 38.32 38.87 38.32 38.54 2549976
20130522 38.11 38.87 37.49 37.61 3639825
20130523 36.96 37.78 36.95 37.62 2292046
20130524 37.44 37.91 37.34 37.87 1497886
20130528 38.39 38.75 38.33 38.42 2107164
20130529 38.04 38.68 38.00 38.49 2266428
20130530 38.59 39.30 38.48 39.02 2347192
20130531 38.87 39.07 38.37 38.38 1905306
20130603 38.45 38.66 37.28 37.77 3049580
20130604 37.81 38.23 37.32 37.53 1651183
20130605 37.48 37.67 36.87 36.91 1821044
20130606 36.93 37.36 36.72 37.18 2108707
20130607 37.44 37.88 37.22 37.77 2187105
20130610 37.69 38.02 37.38 37.77 2067657
20130611 37.39 37.74 37.05 37.05 1883392
20130612 37.46 37.58 36.60 36.69 1497659
20130613 36.72 37.13 36.56 37.03 1688886
20130614 37.04 37.12 36.30 36.47 1491103
20130617 36.78 36.88 36.46 36.70 1621286
20130618 36.43 36.94 36.43 36.87 1819273
20130619 36.80 36.99 36.45 36.53 2183599
20130620 36.24 37.10 36.12 36.57 4366481
20130621 36.79 37.92 36.62 37.73 4973042
20130624 37.32 37.73 36.85 37.53 2535122
20130625 37.94 38.90 37.59 38.73 3244313
20130626 39.05 39.33 38.45 38.88 2425117
20130627 39.10 39.25 38.77 39.08 2059870
20130628 39.03 39.03 38.36 38.89 2451953
20130701 39.09 39.64 39.03 39.28 1781888
20130702 39.22 39.97 39.19 39.77 2395209
20130703 39.96 40.15 39.53 39.96 1529615
20130705 40.32 41.56 40.16 41.56 2477866
20130708 41.70 41.98 41.09 41.44 2594528
20130709 41.67 41.81 40.99 41.53 2605693
20130710 41.45 41.54 40.21 40.64 3664255
20130711 41.06 41.17 39.48 39.97 2890127
20130712 40.07 40.82 39.90 40.70 2319620
20130715 40.82 41.00 40.52 40.58 1698207
20130716 40.51 40.57 39.26 39.89 3021743
20130717 39.83 40.09 39.59 40.08 1540984
20130718 40.08 41.27 40.08 41.15 1907359
20130719 41.25 41.30 40.92 41.18 1532790
20130722 41.21 41.73 41.11 41.69 1481168
20130723 41.72 41.88 41.29 41.86 1641566
20130724 41.87 42.17 41.78 41.85 1849591
20130725 41.62 41.82 41.42 41.69 1366862
20130726 41.39 41.57 40.98 41.38 1138761
20130729 41.31 41.48 40.85 41.03 760915
20130730 41.21 41.51 41.04 41.11 1193149
20130731 41.27 42.11 41.23 41.53 1943924
20130801 41.92 42.46 41.82 42.37 1480656
20130802 42.18 42.33 41.89 42.10 1031932
20130805 42.01 42.31 41.81 42.17 1022304
20130806 42.11 42.11 41.44 41.65 1005916
20130807 41.44 41.59 41.09 41.42 1149721
20130808 41.54 42.02 41.15 41.44 980105
20130809 41.36 41.70 41.20 41.32 814996
20130812 41.09 41.41 40.90 41.06 831077
20130813 41.09 41.44 40.86 41.31 1062352
20130814 41.26 41.68 41.16 41.20 763681
20130815 41.09 41.30 40.78 40.91 1184238
20130816 41.07 41.87 40.97 41.56 1506160
20130819 41.37 41.41 40.91 40.93 929712
20130820 40.92 41.59 40.88 41.44 842958
20130821 41.28 41.65 40.93 41.31 913426
20130822 41.36 42.18 41.36 42.02 758457
20130823 42.25 42.41 41.53 41.82 735207
20130826 41.77 41.93 41.49 41.51 1115511
20130827 41.08 41.11 39.66 39.89 2060279
20130828 39.89 40.32 39.65 39.99 1137430
20130829 39.85 40.38 39.79 40.15 988197
20130830 40.24 40.37 39.49 39.87 1069625
20130903 40.35 40.70 39.42 39.77 1020358
20130904 39.84 40.27 39.76 40.07 1522138
20130905 40.07 40.74 40.07 40.70 1768983
20130906 40.80 40.80 39.57 40.27 2954040
20130909 39.73 40.41 39.00 40.29 3495049
20130910 40.54 40.60 40.01 40.21 1645356
20130911 39.91 40.43 39.82 39.99 1186183
20130912 40.05 40.08 39.48 39.56 1047460
20130913 39.57 39.78 39.34 39.71 1362953
20130916 40.17 40.29 39.76 40.03 1370399
20130917 40.14 40.44 39.85 40.34 1808091
20130918 40.37 40.82 39.63 39.70 3209499
20130919 39.61 39.72 38.22 38.90 5224246
20130920 39.00 39.44 38.92 38.95 2477837
20130923 38.83 38.92 38.36 38.64 1964154
20130924 38.69 38.97 38.21 38.67 1593274
20130925 38.76 39.14 38.32 38.81 1033078
20130926 38.80 39.06 38.32 38.50 1025734
20130927 38.21 38.75 38.11 38.42 840702
20130930 38.05 38.63 37.80 38.54 1586440
20131001 38.66 39.11 38.48 38.91 1523607
20131002 38.63 38.74 38.36 38.53 1438537
20131003 38.43 38.56 38.14 38.29 1643459
20131004 38.29 38.98 38.29 38.84 1388964
20131007 38.53 38.63 37.99 38.00 1251873
20131008 38.34 38.37 37.88 37.89 1767086
20131009 38.07 38.33 37.93 38.19 1842873
20131010 38.66 39.56 38.64 39.49 1961604
20131011 39.35 39.94 39.11 39.83 1731385
20131014 39.57 40.08 39.52 39.99 1108458
20131015 39.90 40.13 39.69 39.77 1791566
20131016 39.73 41.13 39.51 40.76 1970886
20131017 40.56 41.02 40.39 40.95 1758926
20131018 41.03 41.36 40.62 41.23 1570018
20131021 41.27 41.51 40.98 41.45 1424665
20131022 41.44 41.90 41.24 41.75 1953648
20131023 41.67 41.80 41.49 41.60 1793606
20131024 41.67 41.75 41.29 41.65 1706497
20131025 41.55 42.01 41.52 41.88 1214234
20131028 41.84 42.29 41.71 42.11 1177207
20131029 42.12 42.61 42.08 42.57 1784120
20131030 42.58 42.91 42.53 42.61 1751480
20131031 42.49 43.05 42.30 42.45 3100764
20131101 42.42 42.59 42.08 42.20 2596466
20131104 42.27 42.52 42.25 42.45 1289512
20131105 42.24 43.17 42.24 42.90 2636451
20131106 43.14 43.20 42.88 43.19 1474034
20131107 43.20 43.35 42.51 42.53 1348163
20131108 42.45 44.32 42.45 44.31 1724653
20131111 44.26 44.34 43.87 44.05 830094
20131112 44.12 44.27 43.47 43.76 1121514
20131113 43.65 43.80 43.20 43.79 1512590
20131114 44.00 44.14 43.77 43.81 1836039
20131115 44.16 44.17 43.87 44.02 1884082
20131118 44.02 44.36 43.73 43.89 1244427
20131119 43.91 44.20 43.57 43.97 836622
20131120 43.97 44.16 43.64 43.91 1060517
20131121 44.09 44.63 43.96 44.40 1155379
20131122 44.42 44.70 44.11 44.70 1162111
20131125 44.86 45.18 44.72 44.79 1011760
20131126 44.84 45.03 44.55 44.66 894151
20131127 44.71 44.85 44.45 44.73 755938
20131129 44.77 44.83 44.43 44.46 518579
20131202 44.54 45.04 44.33 44.71 1106622
20131203 44.52 44.60 43.70 44.07 1163131
20131204 44.07 44.89 43.89 44.37 1224536
20131205 44.21 44.50 43.89 44.08 833460
20131206 44.64 45.01 44.40 44.95 1023490
20131209 44.99 45.23 44.89 45.17 1001661
20131210 45.01 45.34 44.77 44.86 1033588
20131211 44.85 44.99 44.08 44.13 1227202
20131212 44.26 45.05 44.15 44.78 1543962
20131213 44.85 45.04 44.20 44.32 1215312
20131216 44.63 45.02 44.42 44.83 1412563
20131217 44.84 44.86 44.40 44.76 1369577
20131218 44.77 45.65 44.41 45.62 1820072
20131219 45.23 45.92 45.02 45.80 2364265
20131220 46.01 46.19 45.58 45.98 2525541
20131223 46.08 46.41 45.99 46.38 1060337
20131224 46.38 46.70 46.24 46.61 358933
20131226 47.91 47.91 46.63 46.75 1328216
20131227 46.73 46.94 46.51 46.71 898451
20131230 46.70 46.93 46.61 46.87 1198646
20131231 46.89 47.05 46.61 46.78 837477
20140102 46.49 46.67 46.09 46.10 1112470
20140103 46.26 46.58 46.15 46.33 857192
20140106 46.56 46.84 46.21 46.25 1150070
20140107 46.56 46.82 46.27 46.54 896927
20140108 46.69 47.11 46.53 46.86 1487459
20140109 46.94 47.42 46.94 47.24 1113384
20140110 47.10 47.26 46.86 47.04 1369780
20140113 47.04 47.14 46.38 46.47 1022431
20140114 46.57 46.77 46.27 46.46 1070804
20140115 46.55 47.09 46.55 46.97 1108710
20140116 46.92 46.98 46.35 46.67 1279742
20140117 49.15 49.15 46.69 46.89 2356643
20140121 47.76 48.75 47.46 48.72 2611514
20140122 48.89 49.15 48.36 49.12 1782573
20140123 48.72 48.72 47.64 48.01 1692027
20140124 47.54 47.75 46.46 46.48 1846291
20140127 46.48 46.78 45.72 45.83 1535832
20140128 45.90 46.26 45.61 46.03 1624448
20140129 45.57 46.25 45.56 45.70 2140389
20140130 46.15 46.28 45.71 46.15 937779
20140131 45.40 45.78 45.00 45.07 1305554
20140203 45.02 45.10 43.26 43.31 2424629
20140204 43.55 44.23 43.33 44.11 1479533
20140205 43.99 44.29 43.71 44.17 1276083
20140206 44.14 45.12 43.91 45.08 1465407
20140207 45.19 45.47 44.52 45.02 1700259
20140210 44.94 45.22 44.67 45.15 677319
20140211 45.03 45.90 44.85 45.73 1050886
20140212 45.75 46.30 45.50 45.72 682908
20140213 45.27 45.97 45.13 45.90 917251
20140214 46.60 47.15 45.86 46.87 1979722
20140218 46.92 47.15 46.67 47.06 1527194
20140219 46.81 46.92 45.87 46.03 1986531
20140220 45.99 46.30 45.23 45.96 1634915
20140221 46.03 46.37 45.68 45.99 1362565
20140224 45.94 47.09 45.94 46.78 1485529
20140225 46.79 46.91 46.31 46.77 1354536
20140226 46.88 47.33 46.63 47.30 1410836
20140227 47.08 47.17 46.76 47.02 1076190
20140228 47.03 47.73 46.93 47.41 1259315
20140303 46.88 47.10 46.59 46.78 1188382
20140304 47.40 47.99 47.28 47.85 1548433
20140305 47.72 48.17 47.68 48.06 970705
20140306 48.23 48.49 48.12 48.17 1336752
20140307 48.50 49.08 48.50 48.70 1719567
20140310 48.07 49.11 48.07 49.10 1347524
20140311 49.03 49.10 48.27 48.63 1608086
20140312 48.44 48.71 48.04 48.66 996027
20140313 48.80 49.04 48.28 48.39 2138436
20140314 48.23 48.58 47.86 48.01 1391138
20140317 48.31 48.53 48.02 48.39 1762357
20140318 48.50 48.98 48.36 48.93 1177942
20140319 49.07 50.20 48.77 49.87 3109155
20140320 49.79 51.90 49.64 51.32 4551922
20140321 51.67 52.85 51.27 51.73 3474200
20140324 51.97 52.50 51.56 51.69 2211526
20140325 51.90 52.02 50.73 51.22 2711311
20140326 51.50 51.72 50.82 50.85 1641486
20140327 50.74 50.99 49.59 49.81 2559766
20140328 49.98 50.86 49.85 50.47 1414725
20140331 50.83 51.24 50.66 51.17 1863691
20140401 51.37 51.37 50.77 51.02 2238454
20140402 51.57 51.57 50.96 51.41 1664567
20140403 51.34 51.52 51.00 51.33 869486
20140404 51.55 51.96 50.39 50.47 1826944
20140407 50.49 50.53 49.38 49.97 2843116
20140408 50.01 50.03 49.38 49.80 2160809
20140409 50.19 50.19 49.43 49.90 2329057
20140410 49.94 50.06 48.10 48.31 2572825
20140411 47.51 48.41 47.32 47.66 2125479
20140414 48.22 48.33 47.41 48.00 1924633
20140415 47.99 48.86 46.89 47.99 2599146
20140416 48.23 48.27 47.73 47.98 1377775
20140417 47.99 48.20 47.39 47.87 1561006
20140421 47.88 48.25 47.67 47.82 1022955
20140422 47.71 48.70 47.68 48.40 1164276
20140423 48.20 48.79 48.18 48.68 1441450
20140424 48.81 48.82 47.98 48.03 1303470
20140425 47.32 47.71 46.92 47.35 1518083
20140428 47.46 47.46 46.40 46.88 1510997
20140429 47.16 47.38 46.85 47.21 890340
20140430 47.20 47.80 46.82 47.65 1792424
20140501 47.78 47.89 47.25 47.46 1003721
20140502 47.58 48.44 47.34 47.70 1252753
20140505 47.37 47.74 46.97 47.38 883153
20140506 47.23 47.33 46.50 46.50 1558981
20140507 46.78 47.13 46.32 47.11 1479008
20140508 47.11 47.65 46.99 47.25 965050
20140509 47.22 47.23 46.67 47.18 1019614
20140512 47.46 47.95 47.32 47.75 990459
20140513 47.81 47.98 47.40 47.46 938831
20140514 47.27 47.37 46.11 46.16 1747780
20140515 46.09 46.27 44.79 45.34 2293930
20140516 45.35 45.45 44.89 45.44 1530737
20140519 45.13 45.96 45.00 45.84 1153342
20140520 45.84 45.89 45.20 45.52 1054539
20140521 45.71 46.16 45.55 45.74 964240
20140522 45.75 46.19 45.73 46.15 1469188
20140523 46.09 46.41 46.03 46.24 730393
20140527 46.45 47.06 46.43 46.65 1244249
20140528 46.61 46.65 46.20 46.28 1484575
20140529 46.45 46.54 46.04 46.50 1037937
20140530 46.54 47.46 46.37 47.39 2046720
20140602 47.47 47.76 46.88 47.51 986309
20140603 47.33 48.14 47.32 47.87 1067396
20140604 47.80 48.26 47.77 47.94 861691
20140605 48.15 48.28 47.40 48.11 1297599
20140606 48.16 48.55 48.08 48.46 1239289
20140609 48.66 50.25 48.66 50.19 2218106
20140610 50.07 50.27 49.73 49.90 1533066
20140611 50.41 50.41 49.49 49.86 1193647
20140612 49.79 50.01 49.31 49.53 1332290
20140613 49.54 50.01 49.48 49.69 1259893
20140616 49.63 49.64 49.18 49.34 1374136
20140617 49.27 50.27 49.27 50.02 1242550
20140618 49.89 50.37 49.72 50.30 1433626
20140619 50.33 50.37 49.71 50.35 1029493
20140620 50.67 50.85 50.28 50.54 1104915
20140623 50.65 50.65 50.06 50.29 900428
20140624 50.09 50.71 49.75 49.81 1167531
20140625 49.61 50.06 49.27 49.96 786992
20140626 50.06 50.06 49.26 49.81 675472
20140627 49.75 49.99 49.54 49.76 1206755
20140630 49.82 50.01 49.54 49.75 932593
20140701 49.83 50.56 49.82 50.11 1154927
20140702 50.18 50.30 49.78 49.90 934005
20140703 50.00 51.05 49.99 50.58 840332
20140707 50.34 50.52 50.00 50.05 1368993
20140708 49.89 50.01 49.36 49.48 1209074
20140709 49.68 50.08 49.62 49.89 1085454
20140710 49.49 50.03 49.20 49.79 1630248
20140711 49.74 50.23 49.33 50.05 1350843
20140714 50.48 50.68 49.93 50.12 1630853
20140715 50.68 51.49 50.14 51.44 3772319
20140716 51.59 51.81 50.42 50.46 2147717
20140717 50.27 50.30 48.78 48.90 1933550
20140718 49.31 49.45 48.96 49.27 1630047
20140721 49.17 49.20 48.74 48.92 1339349
20140722 49.22 49.33 48.71 48.82 1420922
20140723 48.82 48.93 48.58 48.84 1391479
20140724 48.96 49.74 48.96 49.63 1275421
20140725 49.54 50.06 49.22 49.98 2092764
20140728 49.88 49.96 49.17 49.35 1021124
20140729 49.38 49.58 49.15 49.18 906377
20140730 49.47 50.59 49.47 50.43 2708241
20140731 50.10 50.36 49.73 49.85 2670530
20140801 49.93 49.94 48.78 48.88 3146758
20140804 48.86 49.16 48.25 48.63 1730778
20140805 48.34 48.95 48.21 48.37 1070733
20140806 48.17 49.07 48.17 48.74 1090294
20140807 48.89 49.05 48.06 48.18 1364557
20140808 48.22 48.45 47.98 48.43 994000
20140811 48.46 48.58 48.13 48.13 709957
20140812 48.04 48.47 47.93 48.17 743231
20140813 48.27 48.78 48.25 48.62 685858
20140814 48.69 48.97 48.58 48.68 524325
20140815 48.89 49.07 48.11 48.43 905974
20140818 48.74 49.34 48.73 49.23 715402
20140819 49.27 49.52 49.02 49.04 574540
20140820 48.84 49.36 48.81 49.25 679203
20140821 49.32 50.03 49.19 49.78 654398
20140822 49.68 50.23 49.56 49.93 1028283
20140825 50.14 50.40 49.98 50.29 732543
20140826 50.36 50.56 50.23 50.29 686664
20140827 50.30 50.47 49.67 49.94 838416
20140828 49.81 49.98 49.46 49.64 763297
20140829 49.75 50.13 49.57 49.92 669422
20140902 50.07 50.68 50.04 50.31 1198587
20140903 50.61 50.61 50.08 50.16 715099
20140904 50.17 50.85 50.07 50.19 702495
20140905 50.10 50.24 49.62 50.18 799697
20140908 49.71 50.06 49.40 49.74 1707183
20140909 49.53 49.91 49.26 49.55 1192739
20140910 49.59 50.50 49.59 50.28 1570858
20140911 50.37 50.60 50.04 50.18 1485018
20140912 50.35 51.28 50.33 51.02 3029593
20140915 50.98 51.11 50.54 51.01 1356261
20140916 50.71 51.21 50.49 50.55 1717422
20140917 50.67 51.48 50.57 51.14 1518261
20140918 51.50 52.28 51.33 51.99 1916984
20140919 52.35 52.49 51.66 51.69 1504000
20140922 51.63 51.71 51.11 51.12 1491144
20140923 51.12 51.23 50.52 50.52 1304939
20140924 50.51 50.73 49.90 50.22 1228911
20140925 50.82 50.82 49.76 50.02 1723348
20140926 50.13 50.48 49.90 50.24 1062592
20140929 49.78 50.23 49.70 49.95 919875
20140930 49.99 50.25 49.57 49.64 906015
20141001 49.71 49.74 48.87 49.03 1082779
20141002 48.92 49.41 48.57 49.11 1155996
20141003 49.54 49.92 49.43 49.57 1011973
20141006 49.63 49.84 49.22 49.25 950809
20141007 48.94 49.35 48.41 48.43 1230216
20141008 48.43 49.14 48.21 49.10 1138420
20141009 48.98 48.98 47.14 47.27 2831838
20141010 47.33 47.84 46.42 46.43 2517279
20141013 46.44 46.87 45.82 45.82 1893684
20141014 45.83 46.43 45.55 45.70 2283669
20141015 45.31 45.31 42.88 43.69 4376112
20141016 42.74 44.33 42.64 44.23 2938800
20141017 43.52 44.05 42.55 42.87 4995790
20141020 43.21 44.01 42.84 43.60 2790057
20141021 44.01 44.72 43.80 44.50 2739941
20141022 44.54 44.91 44.29 44.37 2015209
20141023 44.81 45.15 44.57 44.74 1505104
20141024 44.70 45.33 44.70 45.31 1273102
20141027 45.14 45.43 44.90 45.37 1533929
20141028 45.42 46.22 45.35 46.20 1138821
20141029 46.10 46.90 45.89 46.66 1869579
20141030 46.55 46.97 46.37 46.73 1312874
20141031 47.30 47.59 47.09 47.53 1416321
20141103 47.36 47.95 47.30 47.63 1240159
20141104 47.61 47.88 47.07 47.53 1167043
20141105 47.85 48.11 47.71 48.08 1333262
20141106 47.93 48.73 47.86 48.69 1249500
20141107 48.42 48.75 48.07 48.19 1636773
20141110 48.05 48.62 48.05 48.20 843746
20141111 48.33 48.49 48.17 48.31 793228
20141112 47.94 48.88 47.81 48.83 1141031
20141113 48.82 48.99 48.24 48.36 1140529
20141114 48.34 48.81 48.23 48.38 919775
20141117 48.37 48.41 47.90 48.40 1063094
20141118 48.30 48.49 47.91 47.96 1439722
20141119 48.00 48.07 47.44 47.72 2124782
20141120 47.47 47.92 47.21 47.90 1454486
20141121 48.38 48.63 47.63 47.71 1184720
20141124 47.84 48.48 47.84 48.45 963062
20141125 48.50 48.73 48.17 48.39 941569
20141126 48.33 48.63 48.22 48.34 691087
20141128 48.40 48.48 46.32 46.41 1842462
20141201 46.02 46.22 44.49 45.03 4325292
20141202 45.24 46.49 45.24 46.23 3028990
20141203 46.14 46.96 46.07 46.67 2453101
20141204 46.54 47.05 46.34 47.00 1559640
20141205 47.43 48.68 47.30 47.99 2638000
20141208 47.59 47.96 46.70 47.08 3505951
20141209 46.46 47.39 45.97 47.35 2028868
20141210 47.12 47.41 45.94 46.08 3041745
20141211 46.39 46.74 45.76 45.89 1932900
20141212 45.49 45.55 44.34 44.37 3837600
20141215 44.63 44.94 43.92 44.42 2176900
20141216 44.30 45.20 43.94 44.05 2389400
20141217 44.17 45.07 44.04 45.00 3033500
20141218 45.94 46.59 45.70 46.37 2930100
20141219 46.35 47.12 45.93 46.03 3476100
20141222 46.34 46.59 45.68 45.93 1624700
20141223 46.02 46.69 46.02 46.47 1681300
20141224 46.66 46.80 46.18 46.60 730400
20141226 46.65 47.06 46.62 46.81 902200
20141229 46.66 47.48 46.64 47.31 1102500
20141230 46.92 47.29 46.55 47.12 1838600
20141231 47.17 47.29 46.82 46.84 1653700