20000103 34.26 34.26 32.76 32.90 785920
20000104 32.17 32.35 31.49 31.81 1178605
20000105 31.81 32.31 30.86 30.86 1097454
20000106 30.90 31.26 30.72 31.12 1342005
20000107 31.26 32.72 31.26 32.58 2170701
20000110 32.76 32.76 31.99 32.03 544395
20000111 31.90 32.44 31.71 32.27 968164
20000112 32.27 32.44 31.49 31.67 974904
20000113 31.35 31.99 30.94 31.40 1271859
20000114 31.54 32.03 31.44 31.76 1026345
20000118 31.49 31.49 30.26 30.40 613028
20000119 29.26 29.85 29.26 29.45 1649276
20000120 29.81 29.81 28.54 28.67 1313947
20000121 28.86 28.86 27.35 27.58 1166363
20000124 27.63 28.35 27.63 28.13 1838260
20000125 28.13 28.49 27.45 27.67 1035835
20000126 27.63 28.58 27.08 28.35 957436
20000127 28.35 28.76 27.85 28.40 1031709
20000128 28.63 28.63 26.81 27.13 1768938
20000131 27.18 27.99 26.76 27.72 1689439
20000201 27.72 28.40 27.26 28.22 794585
20000202 28.22 28.94 27.95 28.76 835573
20000203 28.40 29.99 28.35 29.63 1845825
20000204 29.36 30.49 29.26 30.45 1383681
20000207 29.36 29.49 28.44 29.04 1764262
20000208 28.86 29.08 27.22 27.26 881650
20000209 27.45 27.45 25.53 25.72 2159285
20000210 25.63 25.67 24.76 25.17 1698929
20000211 25.36 25.40 24.94 25.17 2172352
20000214 25.17 25.26 24.36 24.54 1338017
20000215 24.72 26.17 24.54 25.67 2226543
20000216 25.63 25.63 24.17 24.72 1524250
20000217 25.00 25.08 23.85 24.72 1545156
20000218 24.72 24.72 23.67 24.04 1142018
20000222 23.99 24.44 23.77 23.99 1616266
20000223 24.17 24.17 23.63 23.77 905307
20000224 24.17 24.17 23.40 23.63 1853802
20000225 23.72 23.91 22.49 22.54 985632
20000228 22.90 23.31 22.63 22.71 933509
20000229 22.71 22.99 22.67 22.90 955892
20000301 22.90 23.36 22.63 22.80 1286169
20000302 22.71 22.71 21.70 22.44 1129355
20000303 22.53 22.76 22.07 22.71 1226801
20000306 22.71 22.76 22.07 22.71 1459769
20000307 22.71 22.71 21.70 21.98 1796460
20000308 21.84 22.03 21.53 21.53 990148
20000309 21.80 22.26 21.66 22.07 963535
20000310 23.45 23.45 22.16 22.26 1445029
20000313 22.26 22.26 21.53 21.62 970495
20000314 21.62 22.16 21.57 21.98 824600
20000315 22.71 24.69 22.63 24.46 1851051
20000316 27.84 29.49 27.39 29.49 2646035
20000317 29.22 29.26 25.92 26.24 1546705
20000320 26.42 27.11 26.38 26.70 775331
20000321 26.61 29.31 26.24 29.31 2240286
20000322 29.49 29.68 29.03 29.40 2092481
20000323 30.04 31.28 30.04 30.41 2224591
20000324 30.45 32.06 30.09 31.65 1028908
20000327 31.46 31.73 30.55 30.96 1308824
20000328 30.96 32.24 30.91 31.00 1312509
20000329 31.51 32.56 31.42 32.15 1496072
20000330 32.33 36.09 32.24 33.98 2444457
20000331 35.90 39.57 34.25 38.65 3563577
20000403 38.10 38.10 36.27 37.37 2527709
20000404 37.28 38.15 35.54 36.55 1806969
20000405 36.09 36.18 35.54 35.86 2478986
20000406 36.23 36.41 33.34 34.89 2222408
20000407 35.08 35.35 34.07 34.12 807540
20000410 34.62 35.62 34.44 34.94 1019491
20000411 34.76 35.54 34.62 34.72 950023
20000412 34.72 35.82 34.72 35.45 1770802
20000413 35.54 35.62 34.48 34.72 799079
20000414 34.03 34.07 32.42 32.42 1432473
20000417 32.33 34.85 32.24 34.30 1512040
20000418 32.97 34.80 32.75 34.16 1196503
20000419 33.98 34.07 32.79 32.93 1079268
20000420 32.97 34.94 32.83 34.76 1016761
20000424 34.72 38.01 34.62 38.01 1623269
20000425 37.37 39.29 37.37 39.29 1535923
20000426 38.83 38.92 36.55 37.46 1218203
20000427 37.46 38.56 36.27 36.59 1615217
20000428 36.64 39.02 36.27 38.15 1356182
20000501 38.42 40.39 38.42 40.07 1524732
20000502 40.12 40.39 38.65 39.57 951388
20000503 38.75 39.34 37.96 38.06 672973
20000504 38.24 38.65 37.46 37.55 1006252
20000505 37.37 38.15 36.68 37.69 555192
20000508 38.42 39.02 38.10 38.75 633258
20000509 39.20 39.38 37.51 38.51 784203
20000510 38.69 38.97 37.46 38.15 661782
20000511 37.74 40.02 37.74 39.57 872367
20000512 39.61 39.61 38.15 39.04 624660
20000515 38.47 41.81 38.42 41.72 1277707
20000516 41.49 41.76 40.58 40.99 857218
20000517 40.75 40.75 38.88 39.29 588903
20000518 39.61 41.40 39.61 41.35 891201
20000519 41.17 41.35 40.94 41.31 814091
20000522 41.26 43.41 41.03 43.05 1360276
20000523 43.05 44.05 42.09 44.05 1907962
20000524 43.88 46.89 43.05 46.89 1864289
20000525 45.71 45.75 42.13 43.27 1886399
20000526 42.86 43.55 42.54 43.32 736162
20000530 43.69 45.02 43.08 44.92 1441202
20000531 44.42 44.42 43.04 43.49 827777
20000601 43.32 44.51 42.39 44.51 1211898
20000602 45.06 45.06 43.77 44.14 1174655
20000605 44.69 44.69 41.38 41.38 851156
20000606 40.83 40.88 39.64 40.42 3653500
20000607 40.32 41.34 40.32 41.02 5112780
20000608 41.02 41.11 40.28 40.79 1107644
20000609 40.46 40.83 39.45 39.50 1297802
20000612 39.64 40.10 39.04 40.10 1415920
20000613 40.38 40.42 39.77 40.10 619949
20000614 39.73 41.02 39.50 40.97 1634078
20000615 40.97 41.16 39.96 40.79 2039947
20000616 40.46 40.46 39.27 39.40 1551708
20000619 38.26 41.02 38.26 40.69 1902120
20000620 40.65 40.65 38.44 38.83 935565
20000621 38.54 38.67 37.15 37.80 1327433
20000622 37.24 37.43 36.37 37.38 1167315
20000623 38.67 40.10 38.17 39.22 2068899
20000626 40.18 40.18 38.85 39.68 1539339
20000627 40.83 41.20 40.32 41.16 1907693
20000628 41.02 41.20 40.79 41.10 1044168
20000629 41.16 41.29 41.02 41.20 775582
20000630 41.20 41.48 41.06 41.16 2166900
20000703 41.16 41.66 40.74 41.66 468258
20000705 41.75 42.67 41.29 42.53 988167
20000706 42.53 42.81 41.71 42.21 763757
20000707 42.21 43.69 42.21 43.59 996187
20000710 43.41 43.86 43.22 43.59 766611
20000711 42.95 43.59 42.67 43.59 615736
20000712 43.59 44.05 43.45 44.00 1068906
20000713 43.41 43.59 42.67 43.04 1073392
20000714 42.85 44.14 42.85 44.14 665756
20000717 43.96 43.96 43.08 43.41 1682739
20000718 43.36 43.36 42.12 42.26 1030168
20000719 42.07 42.07 41.29 41.48 1982451
20000720 41.48 43.41 41.48 43.04 1213529
20000721 42.67 43.59 42.12 42.58 828185
20000724 41.94 42.90 41.94 42.90 704222
20000725 41.94 45.57 41.66 45.20 2602672
20000726 44.23 47.54 44.23 47.45 2856714
20000727 47.45 48.74 47.09 47.82 3715481
20000728 47.82 48.19 46.81 46.86 2155890
20000731 46.49 48.19 46.26 47.27 1025818
20000801 47.17 47.91 47.17 47.82 910555
20000802 47.64 48.14 46.49 46.58 828864
20000803 46.07 48.47 46.03 48.19 793932
20000804 48.19 50.31 48.19 49.43 1929033
20000807 49.29 50.81 49.15 50.72 1536349
20000808 50.62 51.13 49.84 50.17 1103431
20000809 49.66 49.66 47.82 48.37 1436173
20000810 47.36 48.19 47.09 47.09 852243
20000811 47.64 48.47 47.59 48.28 1068906
20000814 48.74 48.78 47.73 47.78 725290
20000815 47.78 47.91 47.04 47.54 1579844
20000816 47.59 47.82 47.36 47.36 988847
20000817 47.17 48.33 47.09 48.05 1136188
20000818 48.19 48.23 47.82 48.19 1087664
20000821 48.19 48.70 48.05 48.60 610570
20000822 48.60 48.78 47.27 47.82 542744
20000823 47.45 48.10 46.49 46.58 472472
20000824 46.63 46.63 45.80 46.17 738475
20000825 46.35 46.81 46.17 46.53 613425
20000828 46.26 47.82 46.26 47.54 554978
20000829 47.17 47.36 45.25 45.98 725834
20000830 46.71 49.02 46.34 48.70 1272508
20000831 48.70 50.04 48.51 49.22 1181518
20000901 49.39 49.39 48.33 48.79 1028920
20000905 48.60 49.71 48.46 49.16 959188
20000906 49.20 50.41 49.16 49.85 936982
20000907 49.34 49.81 48.33 49.20 860344
20000908 49.11 51.33 49.11 50.59 1060875
20000911 50.96 52.76 50.73 52.35 1181383
20000912 52.07 52.07 51.00 51.05 1211848
20000913 51.70 52.76 50.87 51.33 1631594
20000914 51.33 52.58 50.68 51.79 1261405
20000915 51.70 52.11 50.41 50.73 1644728
20000918 50.73 50.73 49.20 49.53 884988
20000919 49.71 51.00 49.62 50.63 934545
20000920 50.92 50.92 49.71 49.84 1207109
20000921 49.94 50.04 48.74 49.07 986268
20000922 49.07 50.92 48.51 50.92 1308660
20000925 51.51 52.30 51.05 51.61 1587182
20000926 51.79 52.76 51.79 52.62 1259374
20000927 52.53 53.91 52.16 53.91 1336689
20000928 53.68 54.84 53.68 54.47 1708638
20000929 53.91 55.25 53.46 53.82 902319
20001002 53.63 57.01 52.44 56.50 1660570
20001003 56.73 56.73 54.42 55.94 1488339
20001004 56.13 57.47 55.43 55.72 1544125
20001005 55.76 55.85 53.77 54.28 1318139
20001006 54.56 54.84 52.21 53.17 830285
20001009 52.44 52.89 52.02 52.62 491916
20001010 52.72 53.13 51.56 52.16 812412
20001011 51.51 52.62 51.24 52.44 1874505
20001012 52.25 52.25 47.92 48.46 2585772
20001013 48.46 51.51 48.15 51.42 1169196
20001016 50.22 50.41 49.76 50.22 870229
20001017 49.85 50.55 49.20 49.67 654127
20001018 49.67 50.63 48.09 50.22 1417388
20001019 50.77 52.99 50.31 52.39 1240012
20001020 52.21 53.54 51.88 52.95 801580
20001023 53.09 53.46 51.37 51.88 827713
20001024 51.70 53.68 51.70 52.58 1892649
20001025 52.76 54.98 52.72 54.00 1987025
20001026 54.51 55.16 52.95 53.77 1312723
20001027 54.05 55.25 53.32 54.93 747419
20001030 55.11 58.12 55.02 57.42 1511086
20001031 57.52 57.52 53.77 54.98 2802009
20001101 54.98 55.39 54.37 54.93 1757112
20001102 55.39 56.22 54.61 54.61 1326127
20001103 54.14 54.47 53.13 53.17 1182330
20001106 53.09 54.00 53.09 53.77 1196412
20001107 53.96 55.62 53.50 55.35 1035419
20001108 55.72 55.72 54.19 54.24 895820
20001109 54.61 54.93 53.73 54.65 826223
20001110 54.47 56.96 54.47 55.94 1250302
20001113 55.76 56.50 53.63 53.96 702059
20001114 54.70 56.45 54.51 55.72 1221868
20001115 56.27 56.41 54.65 55.58 1245428
20001116 55.67 55.90 54.93 55.85 506810
20001117 55.85 56.13 54.61 55.76 802122
20001120 55.76 56.87 55.11 56.54 976926
20001121 56.13 56.73 55.58 56.13 782894
20001122 55.94 55.94 50.96 51.00 2642506
20001124 51.51 52.21 51.14 52.02 679312
20001127 52.72 52.72 51.33 51.56 687707
20001128 51.70 52.11 51.00 51.84 1165270
20001129 51.88 54.62 51.84 54.43 920288
20001130 54.29 54.89 52.44 52.44 1421919
20001201 53.08 54.89 52.99 54.29 901669
20001204 54.29 55.26 54.29 54.57 838391
20001205 55.13 56.66 55.13 56.52 646401
20001206 56.33 59.29 56.33 57.72 1147897
20001207 57.03 58.27 56.56 56.89 987208
20001208 57.81 59.25 57.63 58.78 1430959
20001211 57.81 58.14 56.42 56.61 1092310
20001212 56.79 57.16 54.29 55.22 1807520
20001213 55.40 55.50 52.67 53.41 1541998
20001214 53.28 53.82 51.51 52.95 1197683
20001215 52.76 53.69 52.11 52.76 1396554
20001218 52.95 55.26 52.95 54.57 1061684
20001219 50.77 51.47 49.52 49.89 3540834
20001220 48.46 49.89 47.72 48.50 2193930
20001221 49.47 51.10 48.18 50.49 1823710
20001222 51.42 52.25 51.14 51.60 1168945
20001226 51.42 52.71 51.14 51.33 516743
20001227 51.51 53.37 51.51 52.99 760408
20001228 52.53 53.65 52.21 53.22 1103239
20001229 53.04 54.25 52.21 52.34 897081
20010102 52.48 52.53 49.20 49.80 1807790
20010103 50.49 50.86 48.83 49.61 1755576
20010104 49.57 49.94 46.00 47.11 3404835
20010105 47.07 47.95 46.32 46.74 1750584
20010108 46.69 46.84 45.30 45.86 1836663
20010109 46.41 46.65 45.72 45.72 1629021
20010110 45.63 46.74 45.35 46.04 1345150
20010111 46.65 47.35 46.04 46.69 2581689
20010112 47.07 47.07 44.29 44.80 2539999
20010116 44.47 45.58 44.24 44.24 3105043
20010117 44.47 45.03 42.99 43.08 2403595
20010118 43.54 44.06 42.94 43.40 1790115
20010119 42.90 43.91 42.71 43.73 1393991
20010122 43.73 46.23 43.73 45.95 1663291
20010123 44.29 46.69 43.36 46.46 2410071
20010124 45.81 48.09 45.81 47.62 1398443
20010125 47.62 48.27 47.02 47.15 1592728
20010126 46.04 46.98 45.44 46.04 1908440
20010129 46.18 47.16 46.14 46.41 1711457
20010130 45.99 47.25 44.99 45.21 2499523
20010131 44.77 45.71 44.57 45.58 2299842
20010201 45.21 45.81 44.83 45.31 1393316
20010202 45.21 47.44 45.14 47.25 1569387
20010205 47.26 48.18 47.26 48.18 1523379
20010206 48.44 48.47 46.10 46.24 1303595
20010207 46.49 48.92 46.49 48.58 1765560
20010208 48.55 49.28 48.51 48.74 1710513
20010209 48.18 48.62 47.44 48.35 1771496
20010212 48.35 48.91 47.62 48.45 2406429
20010213 47.81 48.18 47.40 47.44 9911879
20010214 47.44 47.51 46.64 46.88 2062923
20010215 46.88 47.14 46.51 46.99 1860139
20010216 46.69 47.58 46.69 47.25 2674784
20010220 47.44 47.62 46.25 46.78 2398603
20010221 46.73 47.29 45.58 46.01 2259366
20010222 46.01 47.36 45.66 46.77 1847591
20010223 46.77 47.40 46.10 47.25 2237644
20010226 47.07 47.62 46.70 47.62 1668957
20010227 46.95 48.66 46.95 48.62 2236025
20010228 47.88 48.51 47.07 47.32 1674624
20010301 47.29 48.42 47.03 48.37 2245144
20010302 48.18 49.85 47.96 48.66 1710669
20010305 47.99 48.81 47.37 48.60 1952439
20010306 48.52 49.22 47.62 48.07 1045162
20010307 47.99 49.11 47.82 49.10 1118675
20010308 48.96 50.41 48.96 50.41 1241912
20010309 49.74 49.75 48.78 49.26 1709191
20010312 49.85 50.00 47.85 47.88 2080783
20010313 47.81 48.22 46.88 47.50 2194210
20010314 46.88 47.18 46.32 46.45 2165853
20010315 46.45 46.83 46.10 46.13 2928793
20010316 46.13 46.42 45.24 45.52 3556939
20010319 45.58 45.61 44.48 44.87 2074870
20010320 44.61 45.38 44.19 44.20 1551684
20010321 44.65 44.65 42.71 42.79 1500078
20010322 42.69 42.78 39.81 41.04 3322426
20010323 41.78 43.08 41.06 42.41 2115994
20010326 42.38 44.08 42.38 43.75 1120556
20010327 43.03 43.87 42.00 43.82 1859440
20010328 43.49 43.50 42.99 43.18 1269865
20010329 43.16 44.08 42.84 43.94 1179420
20010330 43.90 44.86 43.16 43.90 2495247
20010402 45.20 45.39 44.27 44.60 1969104
20010403 44.60 44.60 42.34 42.50 2038047
20010404 43.53 43.60 42.23 42.93 2284655
20010405 43.90 44.83 43.53 44.65 2177814
20010406 44.12 44.86 43.35 43.37 1906074
20010409 43.27 43.90 43.17 43.69 1347946
20010410 43.69 43.69 42.04 42.58 2492290
20010411 43.60 43.85 43.08 43.45 1744805
20010412 43.16 43.89 42.96 43.50 1006189
20010416 43.31 43.89 43.28 43.83 916012
20010417 43.86 44.05 42.97 43.72 1057392
20010418 44.09 45.02 43.36 44.27 1701396
20010419 44.46 46.88 44.46 45.76 3147852
20010420 45.62 45.73 43.53 44.06 1827993
20010423 43.79 44.31 43.79 44.24 1116928
20010424 44.27 44.27 41.78 42.32 2450897
20010425 42.79 43.68 42.30 43.68 1745745
20010426 43.57 45.18 43.31 45.05 2144888
20010427 45.95 46.58 45.05 45.69 2306023
20010430 46.13 46.65 45.84 46.21 2260599
20010501 46.13 47.05 45.99 46.89 2089115
20010502 47.06 47.24 46.28 46.86 1653687
20010503 46.86 46.86 45.77 46.42 1346468
20010504 46.58 46.87 46.02 46.85 1383291
20010507 47.03 47.44 46.94 47.06 920178
20010508 47.06 47.53 47.06 47.25 915072
20010509 47.14 47.81 46.81 47.81 1020703
20010510 47.81 47.81 46.96 47.61 934961
20010511 47.58 47.99 46.95 47.62 912787
20010514 47.55 48.01 47.32 47.75 713888
20010515 47.85 48.36 47.56 48.33 1318380
20010516 47.62 49.45 47.61 49.18 1422668
20010517 49.82 49.82 48.78 48.89 1037233
20010518 48.66 49.11 48.62 49.11 859030
20010521 49.11 50.19 48.92 50.15 1150257
20010522 50.08 50.23 49.00 49.52 892359
20010523 49.48 49.93 48.89 49.85 1312198
20010524 50.04 51.16 49.85 50.33 1227801
20010525 50.75 50.75 49.46 49.83 1010758
20010529 50.02 51.68 50.00 51.42 1759856
20010530 51.42 51.79 50.85 51.44 1343204
20010531 51.38 51.39 50.35 50.56 1112887
20010601 50.74 50.74 48.95 49.68 942023
20010604 49.48 50.74 49.48 50.33 659349
20010605 50.41 51.15 50.41 51.14 861680
20010606 50.95 51.45 50.48 50.48 1267815
20010607 50.56 51.02 50.14 50.58 629087
20010608 50.41 50.71 49.81 50.63 476167
20010611 50.60 50.78 50.09 50.60 875606
20010612 50.60 50.63 49.48 50.51 797674
20010613 50.00 51.22 50.00 50.51 1349765
20010614 50.41 50.41 49.51 49.92 1102442
20010615 49.33 50.41 49.30 50.15 1239695
20010618 49.55 50.21 49.55 50.02 540843
20010619 50.08 50.48 49.80 50.22 678230
20010620 49.96 50.45 49.66 50.03 686800
20010621 49.84 51.83 49.84 51.64 1409353
20010622 50.86 51.40 50.80 51.22 986882
20010625 51.01 51.76 51.01 51.53 1648240
20010626 51.45 51.94 51.38 51.90 1349363
20010627 51.90 52.28 51.68 52.14 1153728
20010628 52.28 53.13 52.24 52.62 1325394
20010629 52.47 52.47 51.01 51.08 1559059
20010702 51.34 51.65 50.78 51.31 856324
20010703 51.34 51.87 51.19 51.74 437870
20010705 51.75 51.87 50.82 50.93 706484
20010706 50.26 50.56 49.66 50.02 653859
20010709 49.80 50.48 49.44 50.42 872794
20010710 50.04 50.11 48.83 48.83 1790179
20010711 48.17 48.73 47.91 48.02 1679306
20010712 48.17 49.40 48.13 49.19 1497998
20010713 49.00 49.66 48.95 49.59 1574324
20010716 49.89 50.93 49.66 50.48 1349363
20010717 49.81 50.04 49.51 49.65 1117841
20010718 49.48 50.78 49.35 49.98 738621
20010719 49.98 50.33 47.35 47.87 2617982
20010720 47.38 47.53 46.23 46.79 2301296
20010723 46.75 47.38 46.30 46.70 1019287
20010724 46.70 48.03 46.60 46.74 1226304
20010725 46.82 47.12 46.29 47.03 1001745
20010726 46.85 47.95 46.85 47.75 790041
20010727 47.76 48.13 47.31 47.35 933855
20010730 47.79 48.53 47.79 48.24 1244248
20010731 48.73 49.53 48.24 49.45 1826869
20010801 49.14 50.26 48.65 49.51 1601239
20010802 49.21 49.36 47.98 48.36 1450060
20010803 48.39 48.51 47.79 48.17 1170600
20010806 48.39 48.50 47.76 47.86 840523
20010807 47.79 48.73 47.73 48.44 1110476
20010808 48.52 48.77 48.02 48.15 795665
20010809 48.53 48.53 47.98 48.38 843335
20010810 48.41 48.45 47.79 48.12 845076
20010813 48.09 48.78 48.00 48.63 566553
20010814 49.25 49.25 48.83 48.91 826061
20010815 48.77 49.12 48.53 48.55 825124
20010816 48.55 48.69 48.13 48.38 889533
20010817 48.00 48.69 48.00 48.17 767411
20010820 47.98 48.62 47.98 48.55 611679
20010821 48.74 49.06 48.69 48.71 1025580
20010822 48.90 48.95 48.09 48.58 871589
20010823 48.59 49.85 48.59 49.14 931981
20010824 49.03 49.95 49.03 49.52 893282
20010827 49.66 49.66 48.43 48.95 701931
20010828 48.95 49.25 48.49 48.53 771830
20010829 48.47 48.62 48.03 48.41 608332
20010830 48.39 48.77 47.99 48.38 906777
20010831 48.38 48.58 47.94 48.58 759249
20010904 48.20 49.04 47.81 48.59 641467
20010905 48.43 48.43 47.23 47.98 941992
20010906 47.79 47.88 47.10 47.11 902642
20010907 47.08 47.08 45.54 45.71 1036965
20010910 45.54 47.04 45.21 46.41 1156348
20010917 38.98 44.29 38.98 44.01 2784224
20010918 42.73 42.84 40.99 42.13 2824641
20010919 40.67 42.02 38.98 40.63 2866792
20010920 39.73 39.91 37.48 38.68 2009102
20010921 38.69 38.69 34.11 37.56 4606716
20010924 38.42 40.63 38.31 40.45 2141691
20010925 38.98 41.53 38.31 41.08 2578939
20010926 41.09 41.83 40.78 41.57 2564266
20010927 41.98 43.48 41.44 43.27 1469544
20010928 43.37 44.53 42.96 44.04 2047251
20011001 44.04 44.04 42.32 43.03 1821424
20011002 43.03 43.85 42.47 43.59 1725384
20011003 43.52 44.68 43.13 44.38 2427009
20011004 44.91 44.98 43.93 44.57 2157697
20011005 44.04 44.04 41.46 41.98 2750611
20011008 41.22 41.45 40.45 41.19 1625476
20011009 41.29 42.51 41.02 41.73 2383658
20011010 42.13 43.41 41.81 43.11 2124750
20011011 43.11 44.23 43.11 43.94 1624275
20011012 43.94 44.35 42.82 43.37 1552912
20011015 43.37 44.37 42.99 43.88 787394
20011016 44.61 45.13 44.17 44.98 1510762
20011017 44.98 45.17 43.57 43.74 1099924
20011018 42.54 42.98 41.41 41.62 3367800
20011019 41.63 41.95 40.11 40.64 2023108
20011022 40.75 42.66 40.72 42.27 1367102
20011023 41.89 42.60 41.53 41.88 1309211
20011024 41.88 42.17 41.31 41.66 1175155
20011025 41.53 41.53 39.62 41.32 1682033
20011026 41.29 42.04 41.20 41.99 1122333
20011029 41.83 41.98 40.33 40.42 1164618
20011030 40.93 41.46 40.26 41.13 2091670
20011031 41.13 41.41 40.48 40.48 2119681
20011101 40.86 41.48 39.97 41.36 1735122
20011102 41.36 42.17 40.93 41.81 1188761
20011105 41.80 43.03 41.61 42.69 1312946
20011106 42.69 43.29 41.98 43.11 1088186
20011107 42.81 43.44 42.43 42.77 1291737
20011108 42.75 42.98 42.36 42.93 1102192
20011109 42.51 42.57 41.70 41.77 1017623
20011112 41.16 41.90 40.26 41.68 698557
20011113 42.58 42.99 42.11 42.74 733905
20011114 42.99 43.07 42.21 42.86 720833
20011115 43.26 43.33 42.54 43.09 1040833
20011116 43.59 43.71 42.92 43.43 1618140
20011119 43.43 43.78 43.21 43.73 1036164
20011120 43.59 43.86 43.33 43.74 732171
20011121 43.71 44.42 43.62 44.18 1289470
20011123 44.12 44.61 43.95 44.55 194481
20011126 44.46 44.83 43.71 44.66 879432
20011127 44.12 44.97 44.12 44.72 767119
20011128 44.53 45.03 44.12 44.33 1515564
20011129 44.15 44.99 44.15 44.62 1078355
20011130 44.62 44.81 44.31 44.58 726163
20011203 44.46 44.47 43.90 44.00 970253
20011204 43.82 44.17 42.88 44.05 730413
20011205 44.05 44.58 43.73 44.05 1071847
20011206 43.67 44.73 43.67 44.64 1075300
20011207 44.13 45.04 44.10 44.88 1224039
20011210 44.54 45.03 44.16 44.39 853786
20011211 44.50 45.78 44.09 45.29 1383003
20011212 45.56 46.05 44.95 45.13 1554982
20011213 45.13 45.14 44.16 44.30 1065738
20011214 44.05 44.80 43.42 44.55 1130147
20011217 44.58 45.28 44.24 45.28 967465
20011218 45.33 45.63 44.95 45.39 1022046
20011219 45.18 46.46 45.11 46.28 1977559
20011220 46.61 47.24 46.44 46.74 1149271
20011221 46.75 46.75 45.56 45.56 2210361
20011224 45.97 46.42 45.68 45.97 423905
20011226 45.78 47.06 45.74 46.28 474901
20011227 46.29 47.14 46.27 46.90 451926
20011228 46.61 47.66 46.31 47.29 505977
20011231 46.80 47.98 46.80 47.31 862285
20020102 46.93 47.35 46.67 47.06 796548
20020103 46.54 46.93 45.97 46.29 1717798
20020104 46.14 46.29 45.41 45.92 1436921
20020107 45.74 46.38 45.29 45.69 872909
20020108 45.37 45.59 44.73 45.19 972511
20020109 45.10 46.21 44.95 45.13 1443826
20020110 45.18 46.23 45.18 46.16 796017
20020111 46.31 46.41 45.52 46.31 870253
20020114 46.12 46.29 45.82 46.06 661621
20020115 46.42 47.06 46.31 46.95 1298142
20020116 46.20 46.93 46.20 46.87 1639311
20020117 46.88 47.25 46.84 47.07 1103321
20020118 46.92 47.59 46.87 47.36 1107571
20020122 47.27 47.82 47.27 47.75 833467
20020123 47.79 47.82 47.11 47.60 1431343
20020124 47.66 48.19 47.25 47.44 1034264
20020125 47.48 48.94 47.37 48.94 1240241
20020128 48.94 49.09 47.82 48.12 1137717
20020129 48.30 49.43 47.25 47.40 2036257
20020130 47.59 48.27 46.75 48.11 1781410
20020131 48.11 49.84 48.11 49.84 1374105
20020201 49.70 50.38 49.25 49.43 1382605
20020204 49.77 49.77 48.49 48.83 1593495
20020205 48.94 49.31 47.41 47.72 1496947
20020206 47.57 48.04 47.21 47.48 1432140
20020207 47.15 48.17 46.84 48.03 1657505
20020208 48.03 48.86 47.71 48.64 1271183
20020211 48.64 50.38 48.39 50.02 1192033
20020212 49.77 50.19 49.24 49.62 550598
20020213 49.62 50.94 49.61 50.45 858965
20020214 50.79 51.39 49.93 50.96 1702791
20020215 51.05 51.05 49.77 50.15 1675035
20020219 49.40 50.04 49.25 49.31 1234796
20020220 49.31 49.92 48.94 49.89 1308767
20020221 49.40 50.04 49.17 49.58 838381
20020222 49.58 49.89 48.87 49.62 1092299
20020225 49.62 50.49 49.55 50.45 814344
20020226 50.68 51.05 50.30 50.60 798673
20020227 50.41 51.72 50.38 50.93 746216
20020228 51.01 51.78 50.58 50.65 1115088
20020301 50.57 50.99 49.90 50.88 943108
20020304 50.99 52.16 50.90 51.81 1285612
20020305 51.81 52.50 51.42 51.61 828279
20020306 51.48 51.97 51.02 51.82 909506
20020307 51.64 51.64 50.19 51.08 1386550
20020308 51.27 51.29 49.44 49.68 1982790
20020311 49.40 49.89 49.28 49.66 1403484
20020312 49.51 49.63 48.78 49.45 1428355
20020313 49.28 49.77 48.76 49.69 1034125
20020314 49.87 51.10 49.78 50.55 905934
20020315 50.91 51.20 50.65 51.10 1508788
20020318 50.91 51.33 50.80 51.14 1828405
20020319 50.99 51.35 50.66 50.84 1378481
20020320 50.66 50.91 50.27 50.52 1026717
20020321 50.55 50.65 50.22 50.38 891647
20020322 50.00 50.87 50.00 50.43 742951
20020325 50.27 50.55 50.00 50.00 1373057
20020326 49.97 50.81 49.74 50.23 1400838
20020327 50.31 51.17 50.28 50.92 684875
20020328 51.10 51.55 50.83 51.49 931599
20020401 51.44 51.48 50.57 51.44 711730
20020402 51.25 52.06 51.23 51.67 892441
20020403 51.82 51.83 51.22 51.50 1888069
20020404 51.44 51.93 51.44 51.78 1477038
20020405 51.97 52.51 51.86 52.25 958322
20020408 51.70 52.46 51.48 52.26 786210
20020409 52.27 52.88 52.27 52.72 1152791
20020410 52.75 52.90 52.01 52.39 2156224
20020411 52.39 52.69 51.61 51.74 2187181
20020412 51.88 52.30 51.44 51.87 859500
20020415 52.35 52.35 50.49 51.05 1509582
20020416 51.40 52.01 51.24 51.89 1164829
20020417 52.46 52.88 52.04 52.78 1090878
20020418 52.77 52.90 51.61 52.38 1019044
20020419 52.76 52.90 52.48 52.67 733558
20020422 52.78 53.09 52.69 52.89 1573743
20020423 52.89 52.89 52.00 52.05 1348186
20020424 51.98 52.63 51.93 52.31 1137710
20020425 52.01 52.06 51.25 51.45 1709210
20020426 51.31 51.67 51.10 51.55 1027510
20020429 51.33 51.78 50.72 50.72 1350038
20020430 50.95 52.80 50.94 52.38 1335618
20020501 52.38 52.46 51.29 52.16 1312996
20020502 52.04 52.38 51.32 51.85 1035845
20020503 51.85 51.96 51.05 51.51 728796
20020506 51.51 52.01 51.17 51.29 690431
20020507 51.48 51.67 49.59 49.69 1749427
20020508 49.95 51.02 49.95 50.78 1134270
20020509 50.46 50.83 50.04 50.20 790311
20020510 50.15 50.42 49.52 49.74 1043782
20020513 49.75 50.93 49.66 50.79 700485
20020514 51.17 51.17 49.89 50.50 1154908
20020515 50.42 50.61 49.81 49.81 1470291
20020516 50.15 50.57 49.37 50.30 2023139
20020517 50.34 50.87 50.34 50.65 889398
20020520 50.49 50.61 50.01 50.18 1041533
20020521 50.19 50.38 49.28 49.32 1519768
20020522 48.98 49.32 48.73 49.13 1123819
20020523 49.51 50.27 49.13 49.65 1325035
20020524 49.59 50.03 49.39 49.40 698633
20020528 49.32 49.60 48.81 49.36 948665
20020529 49.36 50.46 49.36 49.51 1206237
20020530 49.69 50.08 49.03 49.38 798506
20020531 49.38 50.39 49.25 50.09 1196969
20020603 50.20 50.20 48.86 49.12 997474
20020604 47.24 48.72 46.56 48.27 2038562
20020605 48.43 48.72 48.19 48.31 968090
20020606 48.34 48.68 47.82 47.90 923026
20020607 47.77 48.00 47.37 47.81 1145843
20020610 47.96 48.19 47.57 47.81 1176545
20020611 47.89 48.11 46.14 46.14 1817721
20020612 46.22 46.64 45.98 46.52 1477368
20020613 46.39 46.39 45.16 45.23 919073
20020614 43.87 45.91 43.45 45.48 1264565
20020617 45.57 47.24 45.50 47.18 969144
20020618 46.67 47.39 46.64 47.01 1196705
20020619 46.86 47.24 46.22 46.91 1231755
20020620 46.90 46.90 45.94 46.16 1068364
20020621 45.38 47.02 45.38 46.23 1326759
20020624 45.78 46.24 44.97 45.80 1237948
20020625 45.89 46.75 44.87 44.87 902602
20020626 44.87 45.29 43.71 44.76 1304095
20020627 44.91 45.05 43.83 44.05 1571581
20020628 43.90 45.23 43.90 45.13 1669879
20020701 44.55 45.04 44.28 44.50 1040430
20020702 44.87 44.87 42.99 43.37 1257186
20020703 43.03 43.24 42.07 42.46 1288810
20020705 43.03 44.24 42.58 44.24 988777
20020708 44.24 44.80 43.41 44.17 988250
20020709 44.12 44.51 42.95 42.99 987328
20020710 43.03 43.52 41.16 41.25 1614010
20020711 41.06 42.01 40.66 41.54 1612824
20020712 41.76 41.82 40.64 41.36 1531524
20020715 41.17 41.47 39.35 41.47 1602678
20020716 41.32 41.48 40.26 40.40 2228306
20020717 40.98 41.55 39.02 39.36 1503853
20020718 39.31 39.62 38.04 38.06 1894673
20020719 37.49 38.96 37.32 37.59 1608081
20020722 37.60 38.66 35.95 36.43 1866739
20020723 36.66 36.80 33.77 34.53 2523332
20020724 33.09 35.43 33.01 35.10 4476114
20020725 35.10 35.86 34.24 35.06 3119181
20020726 35.29 36.96 35.06 36.96 1474337
20020729 37.57 39.37 37.38 38.97 2431622
20020730 38.33 39.39 37.79 38.50 3009683
20020731 38.55 38.59 37.73 38.40 2720455
20020801 38.51 39.01 37.93 38.62 1578960
20020802 38.62 38.82 36.82 37.06 1378280
20020805 37.08 37.34 35.62 35.95 1100384
20020806 36.22 37.38 36.22 36.25 1498319
20020807 36.61 37.00 35.44 36.39 1143603
20020808 36.79 37.70 36.43 37.49 2116568
20020809 37.50 38.62 37.08 38.33 1889139
20020812 38.33 38.33 37.54 38.09 704425
20020813 37.92 38.86 37.38 37.48 1528889
20020814 37.61 38.14 37.06 38.14 1740770
20020815 38.33 38.78 37.98 38.35 1404238
20020816 38.35 38.38 37.85 38.01 932118
20020819 38.01 39.99 38.01 39.73 2029339
20020820 39.73 40.15 37.95 39.08 1482902
20020821 39.46 39.74 38.55 39.11 1040825
20020822 39.24 40.97 39.11 40.88 1231096
20020823 40.78 40.78 39.62 39.68 1013681
20020826 39.70 40.98 39.19 40.45 1132535
20020827 40.60 40.91 39.02 39.14 1643131
20020828 39.06 39.24 38.01 38.32 1159679
20020829 37.76 39.03 37.30 38.50 1546185
20020830 38.36 38.92 38.10 38.16 1251499
20020903 37.76 37.76 36.75 36.75 1018293
20020904 36.52 37.15 35.82 37.15 1511577
20020905 36.39 36.52 35.13 35.19 1910479
20020906 36.04 36.24 35.19 35.46 1862107
20020909 34.33 36.31 33.91 36.23 11385136
20020910 36.78 37.36 36.35 37.31 9365592
20020911 37.72 37.75 36.77 37.14 2506012
20020912 36.88 36.92 36.39 36.49 2485562
20020913 36.24 37.21 36.12 36.77 2466686
20020916 36.69 37.17 36.31 37.00 1562177
20020917 37.76 37.84 36.04 36.20 2512960
20020918 35.85 36.46 35.68 36.24 2050350
20020919 36.04 36.20 34.79 34.90 1675962
20020920 35.21 35.45 34.25 34.32 2199004
20020923 33.72 34.48 33.61 33.95 1517476
20020924 33.76 34.10 32.34 32.48 2458951
20020925 32.80 33.17 31.73 32.73 3658277
20020926 32.99 33.81 32.95 33.67 2132149
20020927 33.68 33.72 32.24 32.29 1366725
20020930 32.30 32.30 29.83 31.28 4310572
20021001 31.62 32.91 31.06 32.91 1882557
20021002 32.81 33.10 31.28 31.55 1859879
20021003 31.35 31.67 30.25 30.48 2395374
20021004 30.93 31.20 28.75 29.48 1900123
20021007 29.48 30.02 28.60 28.63 2045893
20021008 29.37 30.67 29.06 30.15 1986116
20021009 29.51 29.73 28.42 28.52 1799709
20021010 28.48 30.86 28.44 30.72 1966191
20021011 31.47 33.95 31.47 33.01 2665677
20021014 32.80 33.58 32.54 33.38 1945217
20021015 34.71 36.17 34.62 35.82 1726693
20021016 35.09 35.70 34.29 34.29 3621965
20021017 35.47 36.88 35.21 36.62 3009128
20021018 36.62 37.04 35.74 36.62 1789091
20021021 35.93 37.83 35.85 37.61 1802462
20021022 36.85 37.31 36.31 36.69 1748060
20021023 36.01 36.78 35.33 36.74 2189303
20021024 36.73 37.38 35.85 36.10 1728659
20021025 35.32 36.75 34.71 36.53 2142111
20021028 37.46 37.62 35.95 36.16 1587740
20021029 35.20 35.81 33.76 33.87 5415513
20021030 32.04 32.16 29.71 30.64 10546827
20021031 30.65 30.65 30.06 30.13 5062100
20021101 30.13 31.64 29.22 31.35 3869853
20021104 32.12 33.72 31.96 32.79 3440539
20021105 32.69 33.03 31.99 32.42 1806001
20021106 32.99 34.29 32.24 33.85 3493630
20021107 33.85 33.85 32.27 32.56 1826844
20021108 32.52 32.93 31.77 32.52 1801938
20021111 31.96 32.54 31.76 31.78 992599
20021112 31.97 33.69 31.97 33.09 2352508
20021113 33.01 33.52 32.38 32.99 1781619
20021114 33.83 34.02 33.40 33.89 1164587
20021115 33.89 35.03 33.69 34.98 1462944
20021118 34.89 34.89 34.14 34.25 1327267
20021119 34.25 35.21 33.98 34.82 1378654
20021120 34.73 35.27 34.40 35.24 1733510
20021121 35.24 36.18 35.00 35.88 2130576
20021122 35.79 37.30 35.79 36.67 1882164
20021125 36.62 36.84 35.93 36.26 1406576
20021126 36.07 36.16 35.29 35.31 1484704
20021127 35.50 36.36 35.12 36.36 1282514
20021129 36.36 37.64 36.36 37.64 1004273
20021202 38.37 38.47 37.51 38.44 2901914
20021203 38.40 38.73 37.90 37.98 2557469
20021204 37.98 38.37 37.06 37.43 1853070
20021205 37.22 37.22 36.06 36.65 1373089
20021206 36.41 36.43 35.96 36.22 2056245
20021209 36.18 36.43 35.24 35.70 1516054
20021210 35.70 35.93 35.01 35.85 1903375
20021211 35.49 36.68 35.38 36.32 1375565
20021212 36.09 36.57 35.71 35.82 1156230
20021213 35.65 35.67 34.90 35.29 1184641
20021216 35.68 36.62 35.44 36.62 1381951
20021217 36.45 36.46 36.10 36.10 1469528
20021218 35.91 35.91 34.76 35.10 2213024
20021219 35.12 35.73 34.84 35.03 1486731
20021220 35.68 36.45 35.51 35.68 2816292
20021223 35.79 36.33 35.59 35.90 982770
20021224 35.72 35.98 35.49 35.76 446488
20021226 35.82 36.68 35.53 35.74 723817
20021227 35.46 35.86 34.51 34.68 951231
20021230 34.57 35.04 34.46 34.94 1017436
20021231 34.68 34.98 34.18 34.86 822993
20030102 35.27 36.02 34.73 36.01 1735779
20030103 35.73 36.52 35.50 35.94 1537557
20030106 36.03 37.36 36.03 37.28 913698
20030107 36.98 37.48 36.85 36.92 1135639
20030108 36.64 36.81 35.96 36.09 1052754
20030109 36.24 37.17 36.24 37.12 1230515
20030110 36.83 37.21 36.68 37.10 1197152
20030113 37.22 37.71 37.01 37.08 1673484
20030114 36.37 37.59 36.06 37.38 2655603
20030115 37.56 37.56 36.33 36.42 1814234
20030116 36.56 36.71 35.67 36.00 1712321
20030117 36.00 36.00 35.07 35.57 1321741
20030121 35.89 36.03 34.68 34.68 2739661
20030122 34.53 34.65 33.86 33.95 2783450
20030123 34.91 34.91 34.01 34.60 2694830
20030124 34.47 34.47 32.68 33.09 2940620
20030127 32.76 33.46 32.43 32.66 2220452
20030128 32.59 33.43 32.23 33.35 3360262
20030129 32.96 33.54 32.50 33.52 1531432
20030130 32.69 33.33 31.79 32.04 2871549
20030131 31.61 32.33 31.51 31.98 3162822
20030203 32.00 32.07 31.50 31.74 2399908
20030204 30.31 31.38 29.79 30.69 3514435
20030205 31.23 31.63 30.85 30.91 2265153
20030206 30.92 31.05 29.62 29.76 2118539
20030207 30.08 30.16 29.43 29.67 1829742
20030210 29.68 30.04 29.27 29.93 2406945
20030211 30.12 30.15 29.16 29.23 1605977
20030212 29.29 29.46 28.16 28.84 1365400
20030213 28.97 29.27 27.82 28.25 2975417
20030214 28.54 28.80 28.07 28.39 2938405
20030218 28.51 29.08 28.51 28.70 2232703
20030219 28.97 28.97 28.27 28.48 1916668
20030220 28.79 29.26 28.48 28.67 2260592
20030221 28.85 29.07 28.32 28.66 2060415
20030224 28.67 28.67 27.87 28.08 1468486
20030225 28.08 28.47 27.70 28.42 1783087
20030226 28.35 29.18 27.79 27.83 1760410
20030227 28.08 28.79 28.02 28.49 1445265
20030228 28.45 28.64 27.41 27.93 3726930
20030303 28.37 28.49 27.68 27.99 2047147
20030304 27.91 27.99 27.52 27.68 2042361
20030305 27.68 27.99 27.39 27.71 2819774
20030306 27.71 27.71 26.86 26.90 3608054
20030307 26.90 27.16 26.11 27.07 3481029
20030310 26.90 26.93 25.70 25.78 3601198
20030311 25.78 25.94 25.44 25.51 4444194
20030312 25.40 25.90 24.46 24.97 6333142
20030313 25.51 26.55 25.50 26.52 3572482
20030314 26.67 27.37 26.58 27.01 2624063
20030317 27.00 28.77 26.80 28.58 4446781
20030318 28.64 29.11 28.40 28.65 3156352
20030319 28.68 29.11 28.53 28.96 3211327
20030320 28.64 29.35 28.09 28.99 2025027
20030321 29.57 29.88 29.22 29.78 2166928
20030324 29.78 29.78 28.02 28.29 1739286
20030325 28.33 28.78 27.92 28.63 1682370
20030326 28.33 28.36 27.71 27.99 2867247
20030327 27.99 28.23 27.33 27.88 1600877
20030328 27.54 28.60 27.43 27.60 1493902
20030331 26.92 27.48 26.79 27.28 2181933
20030401 27.56 28.22 27.31 27.97 2142480
20030402 28.60 29.14 28.50 28.82 1844709
20030403 28.82 29.34 28.18 28.93 1684052
20030404 29.01 29.32 28.79 29.16 1740579
20030407 30.27 30.79 29.76 29.79 2878242
20030408 29.79 30.19 29.61 29.67 1932151
20030409 29.76 30.30 29.28 29.43 2108590
20030410 29.44 29.50 29.11 29.35 1251106
20030411 29.35 30.28 29.35 29.59 1125245
20030414 29.92 30.59 29.70 30.58 1903435
20030415 30.88 31.28 30.58 31.06 2134202
20030416 31.13 31.80 30.46 30.61 2019465
20030417 30.50 31.01 30.19 31.01 1412668
20030421 31.01 31.43 30.92 31.08 1292499
20030422 31.12 32.95 31.09 32.78 3212362
20030423 32.74 32.78 31.87 32.25 2837366
20030424 32.25 32.25 30.85 31.20 2819257
20030425 31.37 31.56 30.74 30.81 1335186
20030428 31.05 31.85 30.85 31.74 1531285
20030429 31.67 31.73 31.05 31.42 1871097
20030430 31.42 31.70 31.01 31.51 2038480
20030501 32.65 33.19 31.78 33.16 3533417
20030502 33.16 33.88 32.84 33.82 2561844
20030505 34.56 34.98 34.41 34.63 3795616
20030506 34.63 35.33 34.43 34.87 5769549
20030507 34.79 35.41 34.27 34.68 3017685
20030508 34.02 34.68 33.52 33.98 2437147
20030509 34.60 34.63 33.24 33.72 4204114
20030512 31.18 36.33 30.94 35.95 9560120
20030513 36.33 36.33 35.31 35.43 5393260
20030514 35.56 35.93 34.85 35.44 6476724
20030515 35.37 35.72 34.73 35.52 3391387
20030516 35.52 36.91 35.52 36.72 3909965
20030519 36.72 36.72 35.25 35.37 6723660
20030520 35.36 35.52 34.87 35.03 27137304
20030521 35.17 35.17 34.02 34.56 8594109
20030522 34.56 34.56 34.09 34.13 7946437
20030523 34.21 34.24 33.62 34.05 3943597
20030527 34.22 35.11 33.86 35.07 7757840
20030528 35.16 35.67 35.10 35.29 6950416
20030529 35.46 35.76 35.17 35.39 5977556
20030530 35.23 36.28 35.23 36.27 3936988
20030602 36.47 37.18 35.95 36.23 3808143
20030603 36.47 36.48 35.34 35.82 2978620
20030604 35.56 36.40 35.56 36.29 4124856
20030605 36.29 37.33 35.38 36.89 3392288
20030606 37.52 37.95 37.37 37.45 6088142
20030609 37.13 37.48 36.51 36.83 4034973
20030610 36.94 37.34 36.69 37.34 2928856
20030611 37.51 38.16 37.33 38.14 3854177
20030612 38.72 39.26 38.40 39.10 4172434
20030613 39.26 39.44 38.58 38.82 3020025
20030616 38.88 39.89 38.70 39.84 2489084
20030617 40.44 40.44 39.07 40.00 3130354
20030618 40.01 40.48 39.89 40.31 3727518
20030619 40.32 40.77 39.12 39.37 4027772
20030620 39.74 40.24 39.44 39.81 2814284
20030623 39.39 39.56 38.61 38.88 1882533
20030624 38.88 40.57 38.81 39.96 3523191
20030625 40.07 40.55 39.18 39.18 2503872
20030626 39.27 40.98 38.65 40.17 3966435
20030627 40.05 40.51 39.61 40.10 2071558
20030630 40.21 40.48 38.73 39.16 3213422
20030701 39.00 39.51 38.74 39.51 3144627
20030702 39.51 40.39 39.51 40.16 2130966
20030703 40.13 40.56 40.02 40.21 1165910
20030707 40.44 40.83 40.42 40.74 2031695
20030708 40.74 41.54 40.41 41.51 3318221
20030709 41.51 41.52 40.49 41.05 2452693
20030710 40.44 40.52 39.50 39.77 2225992
20030711 40.56 40.56 40.05 40.22 2978491
20030714 40.44 41.39 40.23 40.82 1936026
20030715 40.93 41.18 40.27 40.52 2068086
20030716 40.88 40.88 40.20 40.25 1841513
20030717 40.21 40.21 39.27 39.36 2228307
20030718 39.74 39.96 39.33 39.71 2272027
20030721 39.95 39.96 38.97 39.22 2318062
20030722 39.27 39.82 38.87 39.51 2076830
20030723 39.43 39.43 38.88 38.94 1679621
20030724 39.23 39.35 38.88 38.88 2098690
20030725 38.88 39.69 38.83 39.63 1635386
20030728 39.55 40.32 39.51 40.09 1533801
20030729 40.09 40.26 39.53 39.80 1847428
20030730 39.89 39.97 39.42 39.42 1443275
20030731 40.24 41.31 40.19 40.59 2982992
20030801 40.32 40.45 39.58 39.68 1792778
20030804 39.74 39.75 38.36 38.98 2640690
20030805 39.08 39.69 38.16 38.79 1972159
20030806 38.73 39.87 38.51 39.46 1887291
20030807 40.83 41.80 40.34 41.53 5923806
20030808 41.50 41.50 40.63 41.01 2687882
20030811 41.18 41.46 40.87 41.22 1448290
20030812 41.22 41.46 40.90 41.40 2036067
20030813 41.40 41.80 41.02 41.26 1446619
20030814 41.42 42.23 41.03 42.10 1652746
20030815 42.10 42.10 41.34 41.78 647185
20030818 41.96 42.38 41.92 42.21 1655189
20030819 42.07 42.07 41.61 42.07 1409842
20030820 42.03 42.08 41.68 41.89 1400584
20030821 42.27 42.34 41.50 41.61 1366894
20030822 41.92 41.97 41.26 41.30 1474908
20030825 41.25 41.33 40.75 41.27 1059439
20030826 41.27 41.61 41.01 41.41 1872760
20030827 41.41 41.49 41.12 41.33 1315201
20030828 41.51 41.54 41.08 41.47 1967642
20030829 41.43 41.60 40.91 41.60 2840671
20030902 41.66 42.21 41.22 42.15 1920562
20030903 42.22 42.94 42.17 42.94 2130503
20030904 42.94 43.05 42.37 42.50 1769470
20030905 42.34 42.49 41.92 42.01 1370441
20030908 42.05 43.23 42.05 42.94 1712155
20030909 42.94 43.18 42.52 42.81 1529848
20030910 42.81 43.12 42.09 42.09 1327710
20030911 42.21 42.30 41.73 41.97 1694756
20030912 41.90 41.94 41.15 41.61 2181677
20030915 41.31 41.54 40.46 41.48 2425265
20030916 41.64 42.64 41.62 42.15 2077026
20030917 42.21 42.44 42.01 42.22 1320162
20030918 42.22 43.90 42.17 43.58 2506504
20030919 43.54 43.54 42.60 43.19 2033912
20030922 42.99 43.07 42.37 42.54 1812584
20030923 42.83 42.98 42.52 42.83 2187946
20030924 42.87 42.98 41.58 41.58 2743568
20030925 41.62 41.71 40.85 40.90 1981203
20030926 40.76 41.01 40.50 40.62 2387269
20030929 41.04 41.51 40.99 41.29 2149693
20030930 41.29 41.47 40.67 41.14 1497992
20031001 41.86 41.98 41.23 41.74 3513993
20031002 41.74 42.01 41.58 41.76 2164278
20031003 41.76 42.97 41.76 42.40 1534581
20031006 42.48 42.94 42.35 42.64 860363
20031007 42.44 42.64 41.86 42.62 1574113
20031008 42.33 42.50 42.01 42.34 1104592
20031009 42.50 43.00 42.33 42.50 1496457
20031010 42.44 42.44 41.90 42.15 1105103
20031013 41.90 43.07 41.84 42.87 1665843
20031014 42.72 43.20 42.43 43.15 1564518
20031015 43.29 43.29 42.64 43.13 1760387
20031016 43.23 43.76 42.89 43.48 1608528
20031017 43.48 43.48 42.58 42.78 1884868
20031020 42.79 42.92 42.43 42.79 933286
20031021 42.68 42.88 42.25 42.48 2044531
20031022 42.48 42.48 41.54 41.65 1819109
20031023 41.65 42.60 41.54 42.11 1545840
20031024 41.91 42.14 41.66 42.13 1053545
20031027 42.22 42.46 41.66 41.66 1521916
20031028 41.78 42.01 40.76 41.94 2773505
20031029 41.94 42.87 41.68 42.80 2248587
20031030 42.91 43.20 42.28 42.44 1747465
20031031 42.29 43.03 42.29 42.91 1404343
20031103 42.99 43.55 42.69 43.43 1259777
20031104 43.43 43.51 42.96 43.03 1570275
20031105 43.04 43.04 42.44 43.00 1743371
20031106 43.00 45.62 43.00 44.91 5125335
20031107 44.91 45.69 43.88 43.88 2580323
20031110 44.18 44.41 43.63 43.92 1442852
20031111 43.92 44.00 43.55 43.66 1901627
20031112 43.66 44.16 43.65 43.81 1669937
20031113 43.81 44.01 43.62 43.70 1837915
20031114 43.70 43.77 42.76 42.97 1457181
20031117 42.97 43.48 41.85 42.60 1482384
20031118 42.80 42.87 41.51 41.51 2981399
20031119 42.21 42.33 41.86 42.04 1786358
20031120 42.04 42.28 41.48 41.66 1316580
20031121 42.09 42.17 41.37 41.99 1774843
20031124 42.19 42.75 42.16 42.54 1306729
20031125 42.65 43.26 42.65 42.92 1417009
20031126 43.02 43.32 42.49 43.30 1740591
20031128 43.31 43.37 43.05 43.21 372938
20031201 43.68 44.34 43.55 44.22 1399346
20031202 44.03 44.15 43.84 43.92 2288034
20031203 44.78 45.29 44.28 44.49 2718886
20031204 44.78 45.37 44.65 45.07 1974282
20031205 45.06 45.35 44.63 44.82 1798632
20031208 44.97 45.50 44.92 45.46 1297265
20031209 45.57 45.94 45.23 45.33 2064271
20031210 45.33 45.95 45.33 45.37 2986816
20031211 45.40 46.13 45.38 45.73 1611654
20031212 45.65 45.72 45.39 45.54 1547885
20031215 45.88 45.88 44.82 44.84 1333159
20031216 44.85 45.39 44.77 45.25 1582506
20031217 45.25 45.25 44.62 44.77 1979501
20031218 45.07 45.44 44.80 45.41 1351870
20031219 45.41 45.72 45.19 45.54 2096092
20031222 45.53 45.96 45.05 45.12 3041548
20031223 45.18 45.62 45.09 45.18 1654803
20031224 45.21 45.46 45.05 45.32 482529
20031226 45.34 45.55 45.34 45.45 303060
20031229 45.29 46.19 45.29 46.16 1203967
20031230 45.91 46.55 45.91 46.24 1109269
20031231 46.32 46.57 46.18 46.38 854576
20040102 46.38 46.94 46.16 46.34 1182966
20040105 46.69 47.05 46.55 46.93 1079230
20040106 46.85 46.86 46.53 46.79 1263026
20040107 47.14 48.11 47.02 47.89 2719013
20040108 48.00 48.90 47.92 48.78 2835731
20040109 48.71 49.43 48.69 48.83 2271615
20040112 49.02 49.49 48.91 49.25 1332141
20040113 49.24 49.50 48.55 49.03 1565450
20040114 49.46 50.28 49.30 50.04 1609617
20040115 49.89 51.04 49.89 50.12 2626097
20040116 50.09 50.12 49.65 49.97 6134136
20040120 49.69 49.73 49.18 49.66 3597009
20040121 49.67 50.08 49.53 50.08 2725759
20040122 50.12 50.23 49.39 49.65 1800032
20040123 49.68 50.08 49.50 49.61 1726463
20040126 49.61 50.56 49.61 50.50 1963463
20040127 50.48 50.52 49.94 50.10 1607962
20040128 50.16 50.83 49.61 49.71 1624382
20040129 50.36 50.36 49.21 49.84 2255068
20040130 49.84 50.64 49.50 50.55 1923624
20040202 50.50 51.15 50.32 50.98 1647038
20040203 51.07 51.34 50.74 51.04 1996429
20040204 50.45 50.65 50.21 50.37 1706225
20040205 50.44 51.04 50.44 50.86 1845345
20040206 50.83 51.62 50.82 51.19 1149617
20040209 51.30 51.31 50.84 51.00 1007061
20040210 51.07 51.72 51.06 51.55 1720862
20040211 51.62 52.03 51.23 51.70 2431609
20040212 51.58 51.85 51.36 51.42 1328322
20040213 51.46 51.81 51.37 51.46 2371277
20040217 51.70 52.17 51.66 51.99 849358
20040218 51.89 51.97 51.59 51.85 1074521
20040219 51.93 52.02 51.59 51.59 1139944
20040220 51.77 51.80 50.90 51.40 1537193
20040223 51.43 51.84 51.40 51.55 1372489
20040224 51.50 51.58 51.09 51.26 1897276
20040225 51.22 51.80 51.22 51.37 1496845
20040226 51.37 52.04 51.19 51.93 1236706
20040227 52.04 52.76 51.62 51.68 1956448
20040301 51.91 52.03 51.40 51.52 1574461
20040302 51.33 51.72 51.29 51.50 1018210
20040303 51.52 52.19 51.52 52.10 1409069
20040304 52.08 52.51 51.94 52.48 1355078
20040305 52.39 52.63 51.96 51.99 1499559
20040308 51.99 52.57 51.69 52.23 1766976
20040309 52.16 52.39 51.85 51.93 1570786
20040310 52.02 52.17 50.78 50.82 1906387
20040311 50.56 50.73 49.24 49.45 1660263
20040312 49.69 50.62 49.57 50.51 1170548
20040315 50.51 50.51 48.16 48.83 1840357
20040316 49.31 49.69 49.07 49.51 1372568
20040317 49.63 50.38 49.48 50.27 1028856
20040318 50.27 51.03 50.23 50.88 1680034
20040319 50.83 51.17 50.41 50.44 2714719
20040322 50.02 50.09 48.61 49.08 2714339
20040323 49.79 49.83 48.89 48.89 1437458
20040324 48.96 49.10 48.39 48.57 1391199
20040325 48.92 49.35 48.42 49.16 3076809
20040326 49.30 49.99 49.10 49.47 1375356
20040329 49.63 50.43 49.54 50.31 1069412
20040330 50.31 50.31 50.03 50.11 1338222
20040331 50.18 50.47 49.97 50.26 1535426
20040401 50.50 51.28 50.46 51.09 1225426
20040402 51.72 51.97 51.11 51.85 1781804
20040405 51.74 52.82 51.74 52.55 2345913
20040406 52.43 52.53 52.26 52.35 1147736
20040407 52.31 52.40 51.73 51.96 1372441
20040408 52.55 53.25 52.43 52.63 1522499
20040412 52.87 53.29 52.87 53.22 1130373
20040413 53.30 53.43 52.04 52.06 2941199
20040414 52.04 52.14 50.97 51.13 1819825
20040415 51.25 51.41 49.91 50.21 2300794
20040416 50.46 50.89 50.17 50.86 1600696
20040419 50.89 51.03 50.43 50.91 1160409
20040420 51.09 51.22 49.12 49.33 2050741
20040421 49.61 50.35 49.04 50.22 2749445
20040422 49.87 51.05 49.57 50.55 2198010
20040423 50.81 50.81 50.26 50.29 1292090
20040426 50.30 50.52 49.75 49.87 1008578
20040427 50.05 50.58 49.65 49.70 1991174
20040428 49.70 49.70 48.45 48.74 1817417
20040429 48.75 49.51 48.38 48.52 1661150
20040430 48.76 48.84 48.18 48.19 1448104
20040503 48.41 49.14 48.21 48.94 1961391
20040504 49.28 49.28 48.34 48.61 1992062
20040505 49.57 50.86 49.55 50.77 4576368
20040506 50.77 51.24 50.28 51.01 2666686
20040507 50.46 51.23 49.81 50.10 2354658
20040510 49.63 49.91 48.85 49.24 2484564
20040511 49.41 50.17 49.40 50.13 2032111
20040512 50.13 50.58 49.21 50.58 2007017
20040513 50.58 51.11 49.83 50.05 2446669
20040514 50.06 50.35 49.55 49.71 1915892
20040517 49.71 50.51 49.02 49.95 2356812
20040518 50.10 51.04 50.08 50.61 2249592
20040519 50.97 51.80 50.55 50.83 2523346
20040520 50.83 51.18 50.62 51.13 1343292
20040521 51.15 51.88 50.97 51.25 1415406
20040524 51.37 51.74 50.97 51.44 1589796
20040525 51.25 53.02 51.15 52.94 2836261
20040526 52.94 53.18 52.19 52.42 2879225
20040527 52.38 52.86 51.92 52.42 2349529
20040528 52.26 52.45 52.19 52.39 1197923
20040601 52.22 52.44 51.92 52.10 1705891
20040602 52.51 52.72 52.18 52.57 1374355
20040603 51.98 52.27 51.93 52.10 1362492
20040604 52.30 52.57 52.03 52.03 1032722
20040607 52.38 53.28 52.38 53.13 1448436
20040608 53.05 53.25 52.71 52.82 1349619
20040609 52.83 52.95 51.92 51.97 1698445
20040610 51.96 52.53 51.96 52.53 1419914
20040614 52.53 52.98 51.43 51.74 1669419
20040615 52.10 52.61 52.05 52.26 1758771
20040616 52.26 52.55 52.20 52.44 1169527
20040617 52.44 53.19 52.36 53.14 1637111
20040618 53.14 53.71 52.98 53.56 2216763
20040621 53.56 53.86 53.34 53.41 1722550
20040622 53.41 53.84 53.05 53.43 1709551
20040623 53.49 53.49 52.85 53.48 1915010
20040624 53.49 53.63 53.19 53.26 2313182
20040625 53.24 53.86 53.24 53.82 2149623
20040628 53.87 54.43 53.71 53.83 2294883
20040629 53.84 53.96 53.46 53.60 1261782
20040630 53.60 54.77 53.58 54.47 2426891
20040701 54.47 54.71 53.98 54.16 2010546
20040702 54.28 54.28 53.87 54.01 795460
20040706 53.98 53.98 53.43 53.73 1269354
20040707 53.64 53.87 53.03 53.06 1342426
20040708 53.06 53.18 52.85 52.95 1615782
20040709 52.95 53.01 52.49 52.71 1655915
20040712 52.71 53.18 52.65 52.87 1330941
20040713 52.87 53.05 52.42 52.77 1807990
20040714 52.63 52.63 52.02 52.30 1916399
20040715 52.34 52.40 51.88 51.92 1245754
20040716 52.34 52.34 51.28 51.32 1287653
20040719 51.50 52.21 51.46 51.97 1960948
20040720 52.02 52.02 50.34 50.71 3570042
20040721 50.83 51.30 50.24 50.24 1930407
20040722 50.25 50.27 49.10 49.60 1665633
20040723 49.29 49.86 48.90 49.44 1855569
20040726 52.53 52.53 49.31 49.73 1386092
20040727 49.72 50.43 49.72 50.10 1332203
20040728 50.53 51.02 49.92 50.55 1505102
20040729 50.83 51.50 50.81 51.07 1978743
20040730 51.08 51.58 50.93 51.58 1647459
20040802 51.58 51.58 50.70 51.16 1331572
20040803 51.32 51.44 50.74 50.98 1670050
20040804 51.03 51.64 50.86 51.37 1273519
20040805 51.37 52.02 49.90 50.06 2955810
20040806 49.60 49.61 48.46 48.60 2441783
20040809 48.79 48.87 48.12 48.33 1553690
20040810 48.45 48.72 48.09 48.53 1835755
20040811 48.51 48.55 47.67 48.07 1665001
20040812 47.74 47.97 46.76 46.88 2657717
20040813 46.95 47.04 46.02 46.39 2886398
20040816 46.67 47.42 46.65 47.14 2434085
20040817 47.28 47.91 47.16 47.26 1666768
20040818 47.27 47.66 47.19 47.61 1566437
20040819 47.54 47.98 47.02 47.41 1747791
20040820 47.43 48.12 47.19 48.02 1281974
20040823 48.02 48.03 47.22 47.22 1236289
20040824 47.48 47.63 47.09 47.42 2001460
20040825 47.44 48.57 47.42 48.39 1787419
20040826 48.52 48.73 48.41 48.56 1663487
20040827 48.61 48.73 48.53 48.60 976436
20040830 48.80 48.90 48.67 48.69 1258534
20040831 48.76 48.76 48.28 48.68 1872725
20040901 48.62 48.63 47.60 48.05 2159532
20040902 47.86 48.63 47.64 48.60 1644586
20040903 48.48 49.22 48.47 48.74 1343206
20040907 48.99 49.71 48.99 49.62 1903881
20040908 49.63 49.78 49.19 49.67 2626363
20040909 49.67 49.85 49.09 49.23 2646463
20040910 49.27 49.34 48.77 48.90 3008898
20040913 49.27 49.77 49.11 49.62 2030513
20040914 49.77 49.84 49.60 49.77 1469336
20040915 49.67 50.55 49.43 49.71 1991694
20040916 50.03 50.31 49.69 50.19 1787173
20040917 50.75 50.76 50.40 50.55 1723480
20040920 50.46 50.63 50.12 50.59 1565943
20040921 50.63 51.28 50.57 51.21 1674234
20040922 50.81 50.91 50.43 50.62 1676118
20040923 50.82 50.82 50.22 50.35 1378131
20040924 50.36 50.47 50.15 50.23 1783655
20040927 50.15 50.15 49.09 49.15 2382897
20040928 49.34 49.46 48.81 48.92 2377998
20040929 48.87 49.04 48.54 48.96 1965940
20040930 48.95 49.38 48.74 49.30 2384279
20041001 49.41 50.29 49.38 50.21 1768078
20041004 50.25 51.10 50.25 50.63 1642450
20041005 50.94 51.14 50.51 50.86 2073226
20041006 50.86 51.09 50.51 50.73 2143703
20041007 50.51 50.58 50.20 50.22 1524109
20041008 50.22 50.43 50.06 50.11 1043585
20041011 50.14 50.34 50.02 50.06 1093208
20041012 49.59 49.86 49.51 49.63 1135293
20041013 50.11 50.25 49.40 49.50 1100494
20041014 49.59 49.61 45.77 46.49 10116383
20041015 44.58 45.52 42.31 44.82 14390472
20041018 43.90 44.89 42.91 43.26 7345801
20041019 44.36 44.36 41.97 42.42 6820302
20041020 42.19 43.78 42.16 43.47 4687780
20041021 43.18 43.89 42.99 43.20 3426106
20041022 43.49 44.50 43.46 43.80 3179876
20041025 43.74 44.23 43.62 43.90 2157271
20041026 44.31 46.77 44.31 46.76 4838533
20041027 46.73 47.24 45.78 47.01 2839678
20041028 46.96 47.01 46.51 46.76 2287797
20041029 46.65 46.84 46.13 46.55 2065563
20041101 46.41 47.20 46.37 47.08 1448105
20041102 46.94 47.47 46.87 47.06 1696596
20041103 47.96 48.55 47.38 47.44 2003126
20041104 47.52 48.41 47.51 48.09 1910036
20041105 49.50 49.85 48.24 49.15 2988797
20041108 49.15 49.95 49.15 49.68 1487929
20041109 50.16 50.46 50.03 50.16 1985915
20041110 50.46 51.14 50.36 50.50 3968941
20041111 50.79 51.31 50.59 51.16 1327377
20041112 51.17 51.18 48.83 49.35 4605997
20041115 49.54 50.44 48.63 50.20 2208401
20041116 50.21 50.35 49.84 49.99 1495718
20041117 50.11 50.53 49.99 50.11 1443206
20041118 50.19 50.47 49.73 50.31 980395
20041119 50.32 50.94 50.27 50.67 2465937
20041122 50.86 51.32 50.51 51.10 1665817
20041123 51.22 51.33 50.39 50.55 1925991
20041124 50.94 51.18 50.73 51.04 1271348
20041126 51.26 51.62 51.15 51.50 616830
20041129 51.74 51.93 51.21 51.58 1908979
20041130 51.57 51.65 51.03 51.17 1516027
20041201 51.53 52.77 51.17 52.65 1896973
20041202 52.65 53.04 52.10 52.53 1004015
20041203 52.73 53.03 52.25 52.41 1302668
20041206 52.29 52.60 51.77 52.44 1406221
20041207 52.29 52.37 51.85 52.07 1674984
20041208 52.21 52.47 51.91 52.17 864818
20041209 51.93 52.76 51.81 52.74 1369077
20041210 52.61 52.98 52.13 52.54 1497268
20041213 52.77 53.10 52.61 52.94 1537914
20041214 52.61 53.67 52.45 53.53 1693994
20041215 53.54 53.75 52.46 53.41 1384460
20041216 53.41 53.91 52.95 53.72 1284409
20041217 53.72 53.95 53.42 53.73 1964007
20041220 54.20 54.28 53.51 53.65 1120575
20041221 54.21 54.58 53.72 54.58 1043285
20041222 54.58 54.87 54.13 54.65 1822309
20041223 54.65 55.15 54.50 54.88 895709
20041227 54.89 55.03 54.29 54.33 834553
20041228 54.24 55.12 54.24 54.97 880451
20041229 54.91 55.27 54.73 55.20 1082805
20041230 55.28 55.28 54.97 55.17 514389
20041231 55.10 55.63 54.97 55.42 696107
20050103 55.25 55.76 55.00 55.01 1722133
20050104 54.94 55.22 54.10 54.40 1621206
20050105 54.40 54.70 54.08 54.17 1962006
20050106 54.17 54.65 53.99 54.39 1038282
20050107 54.33 54.56 53.76 53.97 1350067
20050110 53.89 54.48 53.82 54.16 920847
20050111 53.81 54.16 53.39 53.45 1722508
20050112 53.46 53.56 53.04 53.40 1554047
20050113 53.35 53.80 53.09 53.14 1346315
20050114 53.09 54.29 53.03 54.18 1195488
20050118 53.67 54.94 53.67 54.80 1669606
20050119 54.97 55.36 54.49 54.49 1364950
20050120 54.33 54.33 52.99 53.53 2133219
20050121 53.57 53.68 52.98 53.03 1159470
20050124 53.45 53.89 52.76 52.82 2023913
20050125 52.81 53.60 52.81 53.27 1403345
20050126 53.28 54.49 53.13 54.49 1518779
20050127 54.29 55.24 53.28 53.60 4193025
20050128 53.60 53.86 52.76 52.88 1708626
20050131 53.33 53.97 53.25 53.80 1753899
20050201 54.14 55.15 53.85 55.00 1662102
20050202 54.87 55.17 54.64 55.03 2184620
20050203 55.09 55.52 54.85 55.42 1645469
20050204 55.42 56.97 55.38 56.91 2592830
20050207 56.63 56.99 56.50 56.79 1297415
20050208 56.78 56.88 56.42 56.63 1321928
20050209 56.79 57.17 56.21 56.29 1530160
20050210 56.41 57.35 56.37 57.15 2221139
20050211 57.21 59.23 57.16 58.98 2537426
20050214 58.33 58.50 57.79 58.33 1944372
20050215 58.21 58.53 57.92 58.02 1363574
20050216 57.85 57.89 56.88 57.33 1357196
20050217 57.29 57.39 56.37 56.99 1754400
20050218 57.09 57.24 56.69 56.95 984755
20050222 56.37 56.75 56.18 56.37 2104954
20050223 56.57 57.03 56.52 56.86 1139334
20050224 56.63 57.20 56.60 57.15 1334059
20050225 57.12 58.63 57.03 58.53 2093300
20050228 58.45 58.45 57.66 57.76 1708296
20050301 57.93 58.59 57.85 58.46 1183414
20050302 58.21 58.58 57.87 58.03 1169463
20050303 58.29 58.66 57.90 58.27 1727851
20050304 58.38 58.86 58.29 58.55 1774435
20050307 58.25 59.07 58.21 58.45 1527315
20050308 58.29 58.39 57.97 58.11 1379590
20050309 58.11 58.25 57.47 57.61 1613259
20050310 57.75 57.91 57.33 57.60 861061
20050311 57.27 57.57 56.70 56.99 1208823
20050314 56.31 57.38 56.28 57.38 1240461
20050315 57.52 57.73 57.14 57.20 1308967
20050316 57.15 57.32 56.66 56.99 1601550
20050317 56.88 57.03 56.48 56.72 1728847
20050318 56.90 56.99 55.73 56.35 3572412
20050321 56.30 56.37 55.53 55.57 1356921
20050322 55.52 55.97 54.59 54.65 2360973
20050323 54.65 54.65 54.11 54.14 2100898
20050324 54.30 55.20 54.30 54.59 2278143
20050328 54.67 55.48 54.67 55.32 1827372
20050329 55.32 56.05 55.26 55.47 2259957
20050330 55.68 55.76 54.99 55.58 1519343
20050331 55.76 55.76 54.95 55.04 2037374
20050401 55.20 55.44 53.64 53.99 2489515
20050404 54.35 56.00 54.02 55.60 2382023
20050405 55.56 55.89 55.04 55.18 1693100
20050406 55.40 55.96 55.16 55.52 1103822
20050407 55.52 55.80 55.40 55.60 835900
20050408 55.96 56.08 55.02 55.08 1096348
20050411 55.55 55.55 54.98 55.05 1751392
20050412 55.32 56.19 55.26 55.96 2732650
20050413 55.76 55.92 54.57 54.79 1117523
20050414 54.79 55.00 54.13 54.13 2017196
20050415 54.14 54.59 53.59 53.59 1778795
20050418 53.75 54.23 53.31 53.55 1485215
20050419 53.67 53.95 53.37 53.52 1226884
20050420 53.43 53.50 52.47 52.59 1618241
20050421 53.23 53.33 52.55 53.28 1233734
20050422 53.28 53.90 52.90 53.31 1506015
20050425 53.31 53.79 53.19 53.52 1352437
20050426 53.55 53.91 53.19 53.20 1189019
20050427 53.07 54.43 52.99 54.43 2551918
20050428 54.23 54.47 53.81 53.81 1517475
20050429 56.54 58.33 56.18 58.10 5785785
20050502 58.25 59.26 58.25 58.82 3375363
20050503 58.49 59.45 58.33 58.84 4478811
20050504 59.17 60.68 59.15 60.62 4402832
20050505 59.01 60.53 58.59 59.25 2942777
20050506 59.45 59.68 58.81 59.54 2174885
20050509 59.23 59.81 58.93 59.64 1564308
20050510 59.25 59.39 58.25 58.49 1916305
20050511 58.49 59.31 58.31 59.07 2788950
20050512 59.11 59.40 58.03 58.04 2149600
20050513 58.09 58.15 56.65 57.48 2086450
20050516 57.60 57.93 57.23 57.44 2882990
20050517 57.40 58.26 57.16 58.13 2731529
20050518 58.64 58.97 57.93 58.00 1855646
20050519 58.42 58.49 57.60 57.84 1209944
20050520 57.93 58.81 57.93 58.67 2900179
20050523 58.78 59.21 58.63 59.09 1677406
20050524 58.78 59.21 58.70 59.01 1366014
20050525 59.01 59.47 58.69 59.19 1576888
20050526 59.31 60.37 59.29 60.22 1619487
20050527 60.55 60.55 60.01 60.34 1422150
20050531 60.62 60.76 60.13 60.28 1171642
20050601 59.72 60.28 59.55 59.95 1574142
20050602 60.00 60.13 59.55 60.10 1584812
20050603 60.05 60.09 59.50 59.68 1960760
20050606 59.84 60.19 59.48 60.12 893465
20050607 60.21 60.68 60.03 60.04 1181568
20050608 60.19 60.33 59.61 59.77 1413713
20050609 59.56 59.93 59.29 59.81 1389890
20050610 59.72 59.88 59.32 59.86 990864
20050613 59.72 60.29 59.50 59.83 768398
20050614 59.68 60.59 59.64 60.56 1047691
20050615 60.71 60.71 60.00 60.54 1026102
20050616 60.66 61.31 60.53 61.03 1171146
20050617 61.66 61.93 61.03 61.54 2470461
20050620 61.25 61.76 61.04 61.62 1385299
20050621 61.29 61.82 61.10 61.37 1346836
20050622 61.45 61.67 61.20 61.62 1281448
20050623 61.62 61.62 60.32 60.40 1812862
20050624 60.53 61.66 60.40 61.32 1801199
20050627 61.37 62.48 61.32 62.27 1534562
20050628 62.27 62.33 61.73 61.79 1785566
20050629 61.98 62.25 60.87 61.25 2569597
20050630 61.14 61.43 60.21 60.27 2319213
20050701 60.61 61.08 60.54 60.92 1046946
20050705 60.93 61.87 60.74 61.83 1139258
20050706 61.78 61.85 61.43 61.74 1175116
20050707 60.89 61.87 60.49 61.81 1198690
20050708 61.61 62.01 61.13 61.91 1091365
20050711 62.01 62.79 61.93 62.32 1565953
20050712 62.33 62.49 62.09 62.29 979574
20050713 62.33 62.49 62.01 62.25 2156179
20050714 62.46 63.03 62.45 62.64 1754175
20050715 62.65 63.27 62.49 63.20 1408874
20050718 63.33 63.74 62.98 62.99 2132480
20050719 63.15 63.90 63.00 63.78 1388774
20050720 63.71 64.44 63.51 64.11 1534562
20050721 64.24 64.44 63.64 63.71 1284799
20050722 63.71 63.89 63.21 63.89 1154644
20050725 63.63 64.15 63.32 63.42 845821
20050726 63.39 63.82 63.30 63.67 670254
20050727 63.74 64.99 63.74 64.65 1862244
20050728 64.68 65.24 64.68 64.90 1272391
20050729 64.64 65.19 64.60 64.94 2572947
20050801 65.08 65.15 64.72 64.85 1275989
20050802 65.20 65.74 64.90 65.24 2596397
20050803 65.28 66.49 65.24 66.00 2720721
20050804 66.01 66.01 64.56 64.82 2433114
20050805 60.64 64.09 60.64 62.18 3595078
20050808 61.78 62.24 61.27 61.78 1889789
20050809 62.34 63.09 62.09 62.62 1314452
20050810 62.95 63.46 62.42 62.66 1406889
20050811 62.78 63.04 62.56 63.01 738247
20050812 63.01 63.03 62.23 62.62 817904
20050815 62.53 62.70 62.19 62.43 1112830
20050816 62.45 62.45 61.79 61.82 901406
20050817 61.87 62.01 61.54 61.63 1115560
20050818 61.64 61.78 61.07 61.57 1079702
20050819 61.90 62.03 61.55 61.75 676582
20050822 61.85 62.49 61.70 62.14 828078
20050823 62.06 62.16 61.55 61.59 779192
20050824 61.60 61.68 60.79 60.94 1067543
20050825 61.16 61.33 60.93 61.03 690975
20050826 60.97 60.98 59.71 60.21 1840283
20050829 59.23 59.72 59.00 59.34 4628377
20050830 59.16 59.39 58.71 59.19 1765557
20050831 58.95 59.14 57.88 59.11 2765371
20050901 58.92 59.75 58.68 59.73 2212569
20050902 59.72 60.38 59.62 60.12 2506952
20050906 60.28 61.12 60.24 61.07 1563493
20050907 60.99 61.67 60.86 61.41 1573503
20050908 61.43 61.43 60.82 60.99 1218934
20050909 61.00 62.05 60.93 61.75 1336094
20050912 61.50 61.84 61.17 61.37 1393314
20050913 61.41 61.50 60.88 60.90 2081197
20050914 60.91 60.93 59.89 59.93 1832911
20050915 60.48 60.65 60.27 60.64 1293209
20050916 60.93 61.75 60.88 61.72 2389174
20050919 61.72 61.72 61.04 61.45 1786937
20050920 61.45 61.84 60.67 60.71 1292962
20050921 60.56 60.56 59.11 59.29 2159921
20050922 59.17 59.79 58.40 59.76 1758512
20050923 59.76 61.17 59.54 60.81 1701168
20050926 61.17 61.66 59.92 60.23 1325836
20050927 60.38 60.53 59.61 60.31 1449793
20050928 60.66 61.48 60.62 61.33 1886548
20050929 61.33 62.14 61.22 61.84 2422666
20050930 61.92 62.48 61.60 62.44 1464994
20051003 62.47 62.56 61.79 62.33 2026819
20051004 62.75 62.98 62.20 62.26 1250077
20051005 62.18 62.39 61.58 61.58 1436199
20051006 61.98 62.30 61.29 61.54 1331397
20051007 61.99 62.43 61.70 62.32 1336959
20051010 62.30 62.68 61.44 61.46 1158253
20051011 62.07 62.77 61.29 61.46 2684175
20051012 61.20 62.07 60.59 60.82 2018291
20051013 60.28 60.85 60.05 60.19 2314281
20051014 60.44 60.71 60.04 60.34 1416425
20051017 60.22 60.88 59.89 60.39 1522833
20051018 60.36 60.44 59.63 59.67 1411234
20051019 59.11 60.98 58.72 60.96 1632083
20051020 60.96 61.10 59.55 59.87 1195452
20051021 60.44 60.85 59.92 60.56 1440648
20051024 60.85 61.80 60.64 61.67 1080764
20051025 61.67 61.79 60.95 61.39 1183588
20051026 61.40 62.92 61.40 62.01 2333190
20051027 62.06 62.71 61.89 62.44 1416548
20051028 62.44 63.49 62.20 63.38 1793611
20051031 63.46 64.85 63.32 64.53 1797071
20051101 64.49 65.14 64.29 64.62 1932893
20051102 64.63 65.92 64.55 65.75 2025088
20051103 65.80 65.95 65.04 65.47 2182661
20051104 66.92 68.90 66.87 67.98 4143484
20051107 67.60 68.64 67.51 68.49 2458012
20051108 68.36 68.78 67.81 68.41 1468826
20051109 68.58 68.97 68.22 68.58 1568313
20051110 68.64 70.23 68.31 69.90 1710808
20051111 69.98 70.02 69.30 69.96 966446
20051114 70.10 70.22 69.64 69.77 1194587
20051115 69.89 70.05 68.67 68.90 1235123
20051116 69.21 69.56 68.78 69.56 959649
20051117 69.55 70.45 69.38 70.45 1265526
20051118 71.23 71.38 70.46 71.21 1421245
20051121 71.49 71.67 70.68 70.91 1068776
20051122 70.84 70.86 70.22 70.84 1102886
20051123 71.04 72.19 71.03 71.67 732992
20051125 72.01 72.01 71.11 71.16 474201
20051128 71.17 71.48 71.00 71.17 1234135
20051129 71.45 72.66 71.45 72.24 1903022
20051130 72.24 72.24 70.94 70.94 1668762
20051201 71.51 72.63 70.71 72.26 1705712
20051202 72.26 72.26 71.25 71.47 1426743
20051205 71.47 71.48 70.58 71.08 1248893
20051206 71.34 71.62 70.16 70.32 909327
20051207 70.32 70.40 69.40 69.65 1043207
20051208 69.74 69.91 69.26 69.49 1107007
20051209 69.82 70.53 69.73 69.97 1057125
20051212 69.70 70.21 69.65 70.03 1601268
20051213 69.82 70.86 69.82 70.47 1503475
20051214 70.64 71.12 70.62 70.96 1621344
20051215 71.12 71.23 70.55 71.03 1930488
20051216 70.94 70.99 69.97 70.25 1633414
20051219 70.60 70.60 69.39 69.48 874348
20051220 69.51 69.84 69.42 69.64 1240148
20051221 70.15 70.23 69.30 69.65 1505322
20051222 69.81 69.89 69.40 69.78 1235837
20051223 69.09 70.31 69.09 70.05 668293
20051227 70.13 70.52 69.04 69.24 1065623
20051228 69.74 70.05 69.53 69.62 914007
20051229 69.78 70.73 69.78 70.16 937778
20051230 69.83 69.99 69.45 69.74 518648
20060103 70.09 71.50 69.67 71.50 1508278
20060104 71.62 72.36 71.53 71.97 1501381
20060105 72.66 72.66 71.01 71.38 1089394
20060106 71.81 72.25 71.72 72.12 1780843
20060109 71.42 72.23 71.42 71.94 895163
20060110 71.94 71.94 70.82 71.37 1383389
20060111 71.64 71.90 71.34 71.86 1182138
20060112 72.02 72.08 71.51 71.59 2139006
20060113 71.59 71.81 71.12 71.20 1533035
20060117 70.68 71.08 70.26 70.47 1338064
20060118 70.38 71.00 70.04 70.55 1890583
20060119 70.68 71.53 70.61 70.90 1757072
20060120 70.35 70.73 69.25 69.31 1590183
20060123 69.42 70.00 69.41 69.45 848607
20060124 70.15 70.15 68.66 68.67 1635015
20060125 69.30 69.30 67.07 67.76 3297743
20060126 68.53 69.78 68.53 69.51 2584617
20060127 69.01 69.18 68.18 68.90 3032568
20060130 69.01 69.35 68.39 68.43 1417260
20060131 67.59 67.60 66.76 66.76 2487563
20060201 67.37 67.54 66.69 66.86 1931350
20060202 66.86 66.86 65.60 66.20 1715319
20060203 66.03 66.06 65.02 65.56 2704580
20060206 65.60 65.71 64.85 64.91 2262418
20060207 64.91 66.54 64.78 65.08 1469974
20060208 65.04 65.75 64.59 65.21 1407037
20060209 65.21 65.94 65.04 65.38 1214776
20060210 64.73 66.14 64.73 65.72 1278699
20060213 65.40 65.61 65.03 65.55 1017343
20060214 65.56 66.93 65.36 66.67 1527615
20060215 66.70 67.39 66.66 67.39 1892923
20060216 67.67 67.89 67.02 67.70 1716427
20060217 68.08 68.54 67.80 67.92 1402603
20060221 68.88 69.21 67.86 68.12 1605702
20060222 68.13 69.83 68.12 69.66 1951057
20060223 69.01 69.18 67.63 68.61 1808678
20060224 68.16 68.30 67.52 67.62 2273133
20060227 68.12 68.59 67.83 67.93 920527
20060228 67.47 67.48 66.76 67.21 2849098
20060301 67.36 68.20 67.33 68.12 1794721
20060302 67.63 67.96 67.09 67.63 1349289
20060303 68.26 68.26 66.89 66.92 1165306
20060306 67.10 67.10 66.48 66.73 1095562
20060307 66.73 67.05 66.49 66.58 1242282
20060308 67.23 67.23 66.32 66.65 1673006
20060309 66.82 66.90 66.09 66.24 1064796
20060310 66.24 66.88 66.17 66.53 1218993
20060313 66.53 67.31 66.51 66.83 1413763
20060314 66.69 67.30 66.59 67.10 1564896
20060315 67.09 68.04 66.82 67.71 3461230
20060316 67.71 68.49 67.71 67.85 1947938
20060317 68.20 68.20 67.21 67.39 2046977
20060320 67.67 68.05 67.39 67.58 1998438
20060321 67.58 67.88 66.92 66.94 2626750
20060322 66.82 67.69 66.68 67.61 1354927
20060323 67.29 67.53 66.93 67.02 1589165
20060324 66.90 67.09 66.00 66.07 2082401
20060327 66.09 66.09 65.11 65.39 2089878
20060328 65.47 65.54 64.65 64.65 1723996
20060329 64.88 65.68 64.84 65.42 2840028
20060330 65.44 66.25 65.43 65.95 2167590
20060331 65.93 66.21 65.45 65.72 3076349
20060403 66.03 66.20 65.62 65.84 3512834
20060404 65.88 66.74 65.73 66.53 1704139
20060405 66.94 67.85 66.74 67.85 2556515
20060406 67.76 67.97 67.34 67.89 1587327
20060407 67.78 68.33 66.91 67.12 1414743
20060410 66.98 67.54 66.89 67.10 1300260
20060411 67.10 67.29 66.34 66.53 1843628
20060412 66.33 66.90 65.38 65.78 2675902
20060413 65.80 66.15 65.63 66.01 1360198
20060417 65.72 66.71 65.71 66.29 1264346
20060418 66.53 67.50 66.47 67.38 3125256
20060419 69.22 69.64 68.72 69.42 2986626
20060420 69.69 70.15 69.42 69.84 1520034
20060421 70.49 70.49 69.02 69.36 1435458
20060424 69.66 70.04 69.20 69.70 1110761
20060425 70.37 70.46 69.25 69.92 1847305
20060426 70.35 71.34 70.30 71.08 1999174
20060427 70.49 71.67 70.26 70.89 1398441
20060428 73.44 76.71 73.44 75.00 7169691
20060501 73.43 74.27 71.30 71.67 4113689
20060502 73.43 74.81 73.43 73.77 3741433
20060503 73.78 74.48 73.60 73.82 1997090
20060504 73.88 74.40 73.64 73.96 1400280
20060505 74.36 74.58 73.53 73.81 1338257
20060508 73.43 75.63 73.43 74.79 2325832
20060509 75.02 75.44 74.76 74.98 1530085
20060510 75.36 75.51 74.77 75.24 1887264
20060511 74.61 75.25 74.40 74.81 2362972
20060512 74.65 74.89 73.94 74.23 1658052
20060515 73.68 74.66 73.67 74.57 1145572
20060516 74.72 74.82 73.70 73.84 1197788
20060517 72.96 73.14 71.67 71.69 2342992
20060518 71.68 71.87 71.05 71.24 1496255
20060519 71.57 72.45 71.14 71.71 1615519
20060522 71.70 72.90 70.37 70.99 2063279
20060523 71.87 72.86 71.74 72.09 2534575
20060524 71.91 72.45 71.42 72.01 2061318
20060525 72.28 72.55 71.24 71.86 1159913
20060526 72.32 72.32 71.75 71.83 1132211
20060530 71.56 71.74 70.83 70.83 1556078
20060531 71.18 72.28 71.11 72.07 2115769
20060601 71.96 72.98 71.79 72.82 1668822
20060602 73.06 73.24 72.11 72.86 1537044
20060605 72.72 72.84 71.48 71.48 1587925
20060606 71.96 72.28 71.02 72.00 1687124
20060607 71.97 72.95 71.84 72.07 2461930
20060608 72.04 72.61 71.39 72.18 2223998
20060609 72.00 72.07 70.83 70.93 1739347
20060612 71.00 71.04 70.11 70.11 1703597
20060613 69.99 70.42 68.68 68.74 3351919
20060614 68.74 69.03 68.11 68.61 2112474
20060615 68.84 70.15 68.66 70.06 2690589
20060616 69.97 70.44 68.33 68.68 2724632
20060619 68.68 69.17 67.48 67.88 2398481
20060620 67.88 68.50 67.35 67.49 1999609
20060621 67.61 68.29 67.47 67.66 2014373
20060622 67.75 68.22 66.85 67.43 1767045
20060623 67.24 67.98 66.98 67.45 993582
20060626 67.57 67.74 67.04 67.42 1660403
20060627 66.76 68.16 66.76 67.47 1817194
20060628 67.64 67.79 67.08 67.41 1681878
20060629 67.49 69.33 67.49 69.26 1974718
20060630 69.77 69.77 69.09 69.33 1631973
20060703 69.58 70.02 69.25 69.83 957221
20060705 69.83 69.87 68.55 68.86 1591097
20060706 68.93 69.20 68.75 69.01 2321489
20060707 68.52 69.03 68.33 68.42 998828
20060710 68.84 69.24 68.79 69.09 1348650
20060711 68.88 69.02 67.93 68.35 2164453
20060712 68.08 68.43 67.14 67.29 1844892
20060713 67.29 67.61 66.74 66.92 2205329
20060714 66.85 66.97 65.97 66.36 1487505
20060717 66.22 67.20 66.17 67.03 1082044
20060718 67.16 67.16 66.22 66.79 1254819
20060719 67.00 68.49 66.97 68.17 1867709
20060720 68.71 69.84 68.29 69.84 3357044
20060721 70.38 70.38 68.43 68.85 1672482
20060724 69.21 69.92 69.09 69.58 1300576
20060725 69.42 70.28 69.05 70.23 1201620
20060726 70.23 70.38 69.35 69.74 2038288
20060727 68.99 70.52 68.27 68.84 2501219
20060728 68.52 70.32 67.65 70.07 2618111
20060731 69.71 69.82 69.25 69.53 1997535
20060801 69.25 69.58 68.98 69.41 2121626
20060802 69.13 69.13 68.19 68.59 3361193
20060803 67.77 68.03 67.46 67.63 3440870
20060804 68.15 68.52 67.11 67.69 1827443
20060807 67.33 67.47 66.84 67.04 1309971
20060808 67.31 67.46 66.18 66.38 2084655
20060809 66.83 67.01 65.43 65.45 2030479
20060810 65.28 66.22 65.20 66.04 1672726
20060811 65.71 66.30 65.71 66.06 1106569
20060814 66.44 67.19 66.29 66.78 1429303
20060815 67.55 67.93 67.17 67.79 924276
20060816 68.52 68.62 67.95 68.11 2718287
20060817 68.11 69.20 67.85 69.12 2390306
20060818 69.30 69.42 68.87 69.26 1044219
20060821 69.05 69.24 68.20 68.60 1158792
20060822 68.70 68.74 67.65 67.88 943921
20060823 67.88 68.48 67.65 68.43 1040680
20060824 68.38 68.75 68.27 68.64 861438
20060825 68.39 69.02 68.24 68.74 873517
20060828 68.38 69.84 68.32 69.67 1392088
20060829 69.66 70.05 69.26 69.88 1256650
20060830 70.33 70.39 69.78 70.12 893587
20060831 70.32 70.81 70.29 70.70 1103200
20060901 70.81 70.81 70.07 70.16 856546
20060905 69.83 70.52 69.79 69.98 1324593
20060906 70.86 70.91 69.49 69.88 2833052
20060907 69.88 69.88 68.94 68.94 1692326
20060908 69.14 69.51 68.38 69.36 1763249
20060911 69.04 70.37 69.01 70.07 3144314
20060912 69.87 71.22 69.87 71.05 1714307
20060913 70.77 71.62 70.77 71.47 1194162
20060914 71.47 71.51 70.68 70.72 1577804
20060915 70.95 71.73 70.82 71.67 1982213
20060918 71.67 71.67 70.85 70.89 971433
20060919 70.90 71.02 70.21 70.63 1077454
20060920 70.68 71.55 70.64 71.51 1571367
20060921 71.47 71.48 70.40 70.49 924798
20060922 70.39 70.40 69.87 69.94 1145341
20060925 70.43 72.23 70.35 71.69 2260199
20060926 71.97 72.51 71.69 72.33 1727788
20060927 72.42 72.88 71.88 72.08 1720987
20060928 72.44 72.77 71.78 72.12 1048671
20060929 71.18 72.05 70.90 71.43 1336251
20061002 71.42 71.49 70.35 70.53 1732645
20061003 70.73 72.26 70.69 71.91 1797497
20061004 72.12 73.76 71.96 73.75 2488029
20061005 73.90 74.11 73.16 74.00 1523640
20061006 74.01 74.23 73.33 73.92 1514167
20061009 73.61 73.62 72.82 73.35 1079032
20061010 73.67 73.86 73.11 73.11 2070625
20061011 72.97 73.52 72.83 73.16 1235938
20061012 73.51 73.86 73.08 73.63 1323743
20061013 73.81 74.80 73.81 73.98 1505666
20061016 74.17 74.74 74.04 74.74 1027783
20061017 74.27 74.49 73.55 74.10 1338559
20061018 74.47 75.17 74.41 74.97 1732281
20061019 74.97 74.97 73.76 73.91 1177038
20061020 73.91 73.95 73.43 73.45 2454024
20061023 72.97 73.86 72.96 73.42 1413126
20061024 73.37 73.52 73.18 73.41 1708599
20061025 73.49 73.87 73.03 73.47 1559466
20061026 74.09 75.30 73.98 75.10 2500416
20061027 74.31 74.32 70.83 71.84 7099146
20061030 70.94 72.71 70.93 72.20 3385866
20061031 72.85 72.87 71.57 71.78 3268915
20061101 72.44 72.60 71.53 71.64 1746247
20061102 71.51 71.84 70.90 71.70 1671195
20061103 71.84 72.30 70.92 71.21 1242618
20061106 71.25 71.51 70.98 71.02 2328815
20061107 71.14 72.05 71.06 71.55 2733953
20061108 71.47 72.25 71.28 71.84 1272615
20061109 72.01 72.18 70.81 70.96 1863562
20061110 70.70 71.07 70.30 70.63 2136691
20061113 70.57 71.10 70.57 70.93 2392452
20061114 71.09 71.56 70.62 71.35 1632940
20061115 71.35 71.47 70.85 71.34 1762156
20061116 71.53 72.72 71.51 72.46 2006745
20061117 72.46 72.84 72.19 72.81 2048886
20061120 72.63 72.89 72.56 72.85 1389930
20061121 72.85 72.86 71.93 72.17 1572582
20061122 72.11 72.14 71.46 71.59 1737868
20061124 71.59 71.74 71.37 71.37 424448
20061127 71.37 71.37 70.08 70.39 1858219
20061128 70.39 70.52 69.75 70.23 2248419
20061129 70.35 71.06 70.35 70.88 1949465
20061130 70.98 71.36 70.54 71.03 1948982
20061201 71.28 71.30 69.39 70.18 2032891
20061204 70.45 70.77 70.11 70.32 2156279
20061205 70.35 72.04 69.88 71.97 2778655
20061206 71.69 72.28 71.46 71.60 1600307
20061207 72.04 72.44 71.80 71.84 1738546
20061208 71.66 72.13 71.31 72.01 1493338
20061211 72.89 73.73 72.52 73.22 2706094
20061212 73.22 74.96 73.22 74.24 3125277
20061213 74.13 74.63 74.01 74.40 1923025
20061214 74.40 75.54 74.12 75.36 2493606
20061215 75.37 76.51 75.17 76.21 4400331
20061218 76.11 76.17 75.54 75.88 2018765
20061219 75.88 75.95 75.09 75.74 1507102
20061220 76.19 76.51 75.69 76.45 1427418
20061221 76.61 77.03 76.13 76.52 1784303
20061222 76.53 76.86 75.86 76.57 1185229
20061226 76.12 77.16 76.12 76.89 865892
20061227 77.44 77.58 77.24 77.45 1164946
20061228 77.13 77.65 77.10 77.54 834985
20061229 77.36 77.56 77.04 77.29 941108
20070103 77.15 78.16 77.15 77.76 3020481
20070104 77.76 77.76 76.81 77.24 1218672
20070105 77.24 77.24 75.83 75.93 1947292
20070108 75.79 76.47 75.48 76.31 1634595
20070109 76.28 76.83 75.21 75.32 2648384
20070110 75.17 75.62 74.79 75.23 2008141
20070111 75.22 75.66 74.93 75.18 2837210
20070112 74.99 76.08 74.99 75.60 1911193
20070116 76.19 77.06 76.05 77.02 2394243
20070117 76.87 77.23 76.10 76.47 2034943
20070118 77.10 77.15 75.87 76.10 1463397
20070119 76.19 76.61 75.80 76.43 1198631
20070122 76.66 77.01 75.90 76.00 2098207
20070123 76.19 76.62 75.90 76.62 1430557
20070124 76.82 77.47 76.62 77.41 1448667
20070125 77.36 77.36 75.85 76.12 1531610
20070126 76.41 78.10 76.09 77.29 2100260
20070129 77.34 78.07 77.10 77.49 2042187
20070130 77.64 78.69 77.54 78.33 2568701
20070131 78.02 78.72 77.67 78.61 2135151
20070201 78.69 79.89 78.55 79.78 2012608
20070202 80.07 80.34 79.52 79.56 1643891
20070205 79.24 79.87 78.96 79.61 1540182
20070206 79.61 80.24 79.41 79.49 2039652
20070207 79.70 80.09 79.41 79.43 1493338
20070208 79.44 79.60 78.50 79.38 1854086
20070209 79.44 80.27 78.67 78.91 1912159
20070212 79.10 79.81 78.94 79.41 1214809
20070213 79.70 80.57 79.43 80.53 1439009
20070214 80.34 80.88 80.14 80.16 1898274
20070215 80.14 80.66 79.99 80.48 1448305
20070216 80.18 80.58 79.95 80.42 1209859
20070220 80.11 80.86 79.58 80.66 1238110
20070221 79.91 80.83 79.91 80.43 1235454
20070222 80.11 80.75 79.85 80.01 1441423
20070223 80.26 80.64 79.70 79.91 1871713
20070226 80.34 81.13 80.03 80.53 3380143
20070227 79.73 79.94 77.05 78.00 3333333
20070228 78.11 78.95 78.11 78.73 3127222
20070301 78.08 78.72 76.70 78.43 2493995
20070302 78.43 78.98 77.93 78.45 2500120
20070305 78.20 78.89 77.78 78.21 2773374
20070306 78.48 79.65 78.19 79.62 2359590
20070307 79.22 79.71 78.93 79.08 2462165
20070308 79.56 80.45 79.23 80.12 1738373
20070309 80.84 80.84 79.69 79.79 2223143
20070312 79.26 79.93 78.91 79.29 2122370
20070313 78.58 79.33 77.33 77.39 3309071
20070314 77.39 78.01 76.28 77.75 2937206
20070315 77.76 78.82 77.74 78.54 2093062
20070316 78.53 78.96 77.97 78.39 2752474
20070319 78.60 79.94 78.44 79.62 1124003
20070320 79.44 80.43 79.29 79.98 1027433
20070321 79.74 81.55 79.32 81.38 2187590
20070322 80.67 81.53 80.67 81.14 1372033
20070323 80.53 81.15 80.27 80.27 1788580
20070326 80.28 80.43 79.32 80.11 1564092
20070327 80.10 80.14 79.28 79.53 1390530
20070328 79.41 79.43 78.69 78.72 1330955
20070329 79.43 79.88 79.18 79.73 1290958
20070330 79.88 80.29 78.70 79.58 1636279
20070402 79.44 79.90 78.98 79.78 1108749
20070403 79.89 80.97 79.88 80.79 971341
20070404 80.84 80.86 80.14 80.86 1043528
20070405 80.61 81.11 80.55 80.90 737124
20070409 81.01 81.39 80.80 81.03 700010
20070410 81.03 81.19 80.63 80.77 663135
20070411 81.07 81.12 80.08 80.13 1177333
20070412 80.17 80.61 79.66 80.61 1144903
20070413 81.33 81.33 80.40 80.61 1075718
20070416 80.90 81.13 80.70 81.02 1755669
20070417 81.17 82.32 80.78 82.01 1924426
20070418 82.72 82.72 81.47 81.73 1238950
20070419 82.45 82.45 81.22 81.69 861199
20070420 82.51 82.64 81.81 82.44 1715552
20070423 82.42 83.25 82.21 82.80 1474608
20070424 82.88 82.89 81.72 82.38 1463678
20070425 82.71 84.60 82.71 84.40 1636519
20070426 84.09 84.81 83.60 83.81 1409268
20070427 84.10 86.21 84.10 86.02 2359470
20070430 85.88 85.92 83.37 84.26 2995460
20070501 84.46 85.05 83.79 84.73 1830979
20070502 84.60 85.80 84.26 85.34 1116196
20070503 85.34 86.31 85.13 86.29 1154752
20070504 86.49 86.50 85.70 86.36 1386206
20070507 86.50 87.09 86.28 86.85 983473
20070508 86.76 86.89 86.07 86.61 1176612
20070509 86.61 87.13 86.24 87.02 2033847
20070510 86.69 87.19 86.17 86.49 1652734
20070511 86.88 87.70 86.71 87.70 1015182
20070514 87.48 88.04 86.68 87.19 922096
20070515 87.50 88.21 86.61 86.69 1616460
20070516 87.17 87.53 86.59 87.53 1533823
20070517 87.17 87.32 86.53 86.89 961492
20070518 87.14 87.19 86.55 86.96 1764798
20070521 87.09 87.95 87.09 87.87 1525416
20070522 88.04 88.44 87.58 88.27 1282430
20070523 88.18 88.19 87.44 87.86 1390651
20070524 87.53 87.75 85.83 86.10 1928269
20070525 86.47 86.47 85.66 85.92 1158595
20070529 85.75 86.24 85.62 85.84 1549798
20070530 85.70 86.77 85.64 86.74 1680936
20070531 86.77 87.13 86.23 86.31 1601210
20070601 86.31 86.80 85.87 86.17 1910790
20070604 86.11 86.31 85.91 86.17 1471760
20070605 85.59 86.00 84.62 84.94 2422255
20070606 84.79 84.99 84.04 84.08 2091637
20070607 83.66 84.09 82.07 82.07 2622824
20070608 82.14 83.38 81.95 83.38 1400043
20070611 83.33 84.45 82.91 84.05 1351873
20070612 83.89 84.44 83.25 83.25 1533676
20070613 83.49 84.40 83.46 84.25 2013466
20070614 84.44 85.59 83.93 84.58 1468413
20070615 85.38 86.12 84.98 85.44 1708428
20070618 85.77 86.06 85.00 85.42 1432077
20070619 85.13 85.42 84.54 84.82 1586269
20070620 84.66 84.99 82.61 82.61 1908639
20070621 82.61 83.38 82.06 83.37 1518496
20070622 82.90 83.18 82.06 82.24 1877322
20070625 82.45 83.50 81.99 82.49 1868955
20070626 82.95 83.30 82.13 82.64 1382472
20070627 81.47 82.88 81.30 82.73 1652010
20070628 82.52 83.26 82.20 82.42 1267127
20070629 82.70 83.08 81.82 82.42 1674840
20070702 83.24 83.53 82.67 83.50 1523397
20070703 83.53 84.13 83.18 83.55 708209
20070705 83.70 83.85 82.27 82.73 1146880
20070706 82.42 83.27 81.74 83.10 939259
20070709 83.10 83.84 82.99 83.52 1089148
20070710 82.93 82.97 80.91 80.91 2289936
20070711 80.33 81.65 80.33 81.07 1961231
20070712 82.62 82.98 81.07 82.57 2788252
20070713 82.73 82.73 81.92 82.32 2110523
20070716 81.85 82.73 81.56 81.64 2072752
20070717 81.69 82.53 81.42 81.96 2117934
20070718 81.47 81.53 80.27 80.91 3091258
20070719 81.51 81.65 80.41 80.93 2196943
20070720 80.83 80.90 79.57 80.05 2590312
20070723 80.73 80.88 80.01 80.49 1906726
20070724 81.27 81.75 79.19 79.32 3618740
20070725 79.40 81.43 79.40 80.83 3477337
20070726 79.71 80.56 79.06 80.02 4406077
20070727 79.77 81.53 76.00 76.89 5686830
20070730 75.47 77.83 75.47 77.55 3206126
20070731 77.50 78.78 76.73 76.86 3563159
20070801 77.04 79.62 74.22 77.94 5175724
20070802 79.27 79.59 76.48 77.27 2921647
20070803 76.97 77.27 73.80 73.83 4725817
20070806 74.13 76.98 72.13 76.89 4941208
20070807 76.17 78.11 75.12 76.95 3623999
20070808 76.73 77.26 75.32 76.37 3442434
20070809 74.25 75.13 71.37 71.48 4598280
20070810 71.31 73.99 69.44 73.51 4289656
20070813 72.42 76.05 72.42 73.94 2703865
20070814 74.19 74.81 72.35 72.48 1839431
20070815 72.23 73.62 71.40 71.59 2782874
20070816 70.95 73.55 70.71 73.21 3778908
20070817 77.67 79.38 73.62 75.42 3642884
20070820 76.87 77.12 72.39 73.83 2828534
20070821 74.12 74.50 73.04 73.40 2384125
20070822 73.89 76.57 73.89 76.22 2612067
20070823 77.14 77.44 75.28 75.75 1509531
20070824 75.86 76.73 75.30 76.73 1137199
20070827 76.84 77.36 76.25 76.73 1264138
20070828 76.24 76.24 73.51 73.51 2244396
20070829 74.10 75.00 73.03 74.27 2290653
20070830 73.58 74.74 73.04 73.85 2308061
20070831 74.59 75.24 73.82 74.80 2584638
20070904 74.78 75.60 74.41 75.33 1756689
20070905 74.59 74.97 73.97 74.20 1839531
20070906 73.99 74.54 73.75 74.33 2155212
20070907 73.15 74.37 72.99 73.77 2295462
20070910 74.08 74.29 72.90 73.34 1797456
20070911 73.52 74.35 73.17 73.79 2204775
20070912 73.44 73.87 72.60 73.55 2129183
20070913 74.04 74.87 73.51 74.42 1634861
20070914 74.13 74.40 73.30 74.12 1617271
20070917 73.55 73.91 72.92 73.43 1639616
20070918 73.67 76.13 73.41 76.12 3530136
20070919 76.50 78.43 76.45 77.46 2970682
20070920 77.08 77.99 76.34 76.34 1354362
20070921 76.34 77.56 75.97 77.14 2432859
20070924 77.03 77.34 75.90 76.14 1616439
20070925 76.17 78.09 76.04 78.09 2302474
20070926 78.82 79.58 78.16 78.86 2314835
20070927 78.97 79.09 77.84 78.37 1613824
20070928 77.83 78.46 77.51 77.87 1977523
20071001 78.35 79.42 77.93 79.42 1555822
20071002 79.71 80.32 79.16 80.11 1211854
20071003 79.32 81.19 79.32 80.74 1603721
20071004 79.83 81.37 79.53 80.75 1093830
20071005 81.50 82.93 81.22 82.47 1481300
20071008 82.39 82.55 81.38 81.90 1000053
20071009 82.21 82.53 81.15 82.23 1424606
20071010 81.59 82.10 80.43 81.15 1612398
20071011 81.63 82.61 80.96 81.55 1709384
20071012 81.30 82.03 80.45 81.80 834962
20071015 82.07 82.44 80.92 81.36 1720794
20071016 81.44 81.49 79.61 79.89 1668379
20071017 81.05 81.05 78.54 79.72 1576028
20071018 78.91 80.41 78.15 79.74 2248039
20071019 78.63 79.51 76.55 77.12 2702781
20071022 76.57 78.33 76.06 78.10 1622263
20071023 78.25 78.58 76.89 77.96 1446950
20071024 78.06 78.52 75.42 77.71 1913935
20071025 78.61 78.61 75.26 77.02 2417527
20071026 79.51 83.41 77.30 82.92 4959852
20071029 82.36 83.47 80.50 80.82 2568355
20071030 80.63 82.06 80.32 80.53 1740168
20071031 81.12 82.10 80.06 81.64 2407186
20071101 80.83 81.05 78.88 79.31 2863355
20071102 79.10 79.78 76.64 79.25 2742716
20071105 77.67 79.07 77.40 78.21 3275428
20071106 78.27 79.74 77.30 79.74 1967063
20071107 78.93 79.16 76.78 76.87 2711695
20071108 77.09 79.84 75.64 77.64 3254272
20071109 76.57 78.99 75.55 76.98 1987150
20071112 76.70 79.63 76.70 77.60 1970629
20071113 78.41 80.76 78.23 80.48 2123715
20071114 81.13 82.35 79.56 79.75 2138453
20071115 79.27 80.02 78.02 78.68 2556945
20071116 79.37 80.54 77.41 78.25 2389952
20071119 77.70 77.79 74.46 75.07 3918438
20071120 74.94 75.94 72.74 74.43 3578986
20071121 73.93 75.53 72.96 73.74 2458413
20071123 74.07 76.85 74.07 76.38 1047357
20071126 76.54 76.54 74.04 74.25 2607577
20071127 74.49 76.63 74.49 76.61 2424777
20071128 77.74 79.93 75.64 79.69 3035220
20071129 79.46 79.88 77.65 79.49 2341477
20071130 80.60 83.51 80.01 80.65 2906310
20071203 80.15 80.84 78.10 80.17 2042572
20071204 79.85 80.95 78.38 78.80 2278363
20071205 80.38 81.28 79.41 81.04 1973076
20071206 81.01 82.22 80.52 82.22 1510596
20071207 82.22 82.98 79.51 79.68 3312887
20071210 78.01 81.04 77.04 78.94 2982898
20071211 78.31 79.54 75.58 75.89 3419140
20071212 77.43 78.88 75.12 76.36 3482136
20071213 75.84 76.25 74.59 76.09 2082521
20071214 76.27 76.27 74.92 74.92 2002742
20071217 74.45 74.71 73.38 73.42 3011855
20071218 73.81 74.83 73.13 73.83 2449267
20071219 74.55 76.23 73.44 74.44 2555757
20071220 75.13 75.73 73.21 74.02 2024371
20071221 75.20 75.80 74.25 74.71 2567458
20071224 75.18 76.64 74.33 76.50 675578
20071226 75.90 76.14 74.97 75.41 1237930
20071227 75.00 75.60 74.00 74.21 1472420
20071228 75.32 75.32 73.42 73.74 1588720
20071231 73.37 74.41 73.06 73.77 1390041
20080102 73.62 74.35 71.76 71.86 2334267
20080103 72.24 72.43 71.29 71.64 2138780
20080104 71.10 71.20 69.89 70.18 2404000
20080107 70.76 71.31 69.73 71.04 2503280
20080108 71.26 71.46 68.83 68.91 3407557
20080109 68.75 70.82 68.74 70.82 2920493
20080110 70.01 72.08 69.41 71.44 3453888
20080111 70.33 72.37 70.07 70.79 2128852
20080114 71.76 72.01 70.77 71.76 1443464
20080115 70.83 71.19 69.17 69.38 2970606
20080116 69.20 71.80 69.16 71.11 3843799
20080117 71.04 71.44 67.49 67.77 4548335
20080118 68.10 68.28 61.16 65.02 7492348
20080122 58.51 65.39 58.51 63.54 7299933
20080123 61.55 68.50 59.41 67.04 7672352
20080124 68.81 68.83 66.27 67.59 4560508
20080125 69.07 69.19 63.25 63.57 5517380
20080128 63.58 66.25 63.47 66.13 4626104
20080129 66.38 67.39 66.00 67.20 2827004
20080130 67.04 69.13 66.21 66.46 3291376
20080131 64.82 69.38 64.66 68.11 4840738
20080201 68.52 69.58 68.14 68.96 3113735
20080204 68.17 69.24 68.16 68.26 3070123
20080205 67.20 67.20 65.44 65.56 3284521
20080206 66.14 66.71 64.57 65.12 2237469
20080207 65.27 65.73 63.67 64.57 2834923
20080208 63.90 64.76 62.53 62.94 2525264
20080211 62.53 62.53 59.41 60.06 5085393
20080212 60.51 62.11 60.07 61.26 4130412
20080213 61.49 62.35 60.11 60.74 3291376
20080214 60.64 60.79 59.24 59.73 3214906
20080215 59.62 61.69 59.00 61.32 4092118
20080219 61.91 62.91 60.62 61.99 4042005
20080220 61.32 61.78 60.13 61.35 3731873
20080221 61.32 62.59 61.18 61.93 2718151
20080222 62.06 63.19 60.98 62.92 3838244
20080225 62.61 63.20 61.27 62.95 2556820
20080226 62.92 63.84 62.30 63.36 2995544
20080227 62.68 64.46 62.47 64.27 3257573
20080228 64.12 64.12 61.86 61.88 2270447
20080229 61.32 61.32 59.41 59.56 3684356
20080303 59.57 59.57 57.43 58.76 4179054
20080304 58.10 59.57 57.61 59.34 3092948
20080305 59.46 60.38 57.77 58.46 2763971
20080306 58.20 58.79 56.68 56.73 3498214
20080307 56.40 58.54 56.23 57.09 3141655
20080310 57.26 58.40 56.59 56.72 2834039
20080311 57.89 59.92 57.09 59.80 5520783
20080312 59.73 60.98 59.33 59.53 4164501
20080313 58.59 59.51 57.74 59.05 3419930
20080314 59.43 59.54 56.53 57.09 3280265
20080317 55.62 57.30 54.51 56.28 3533893
20080318 57.24 60.73 57.24 60.73 3850899
20080319 60.90 62.68 60.70 60.70 4596408
20080320 62.13 63.48 61.10 63.39 3477088
20080324 63.77 65.40 63.77 64.64 3037786
20080325 64.35 64.35 62.79 63.89 3239539
20080326 63.08 63.42 62.36 62.88 2653295
20080327 64.90 64.90 62.46 63.12 3655719
20080328 63.73 64.75 63.31 63.43 2404479
20080331 63.43 64.93 63.14 64.56 3077573
20080401 65.67 67.46 65.55 67.31 2452130
20080402 67.70 68.06 66.53 67.42 2779816
20080403 67.23 67.34 66.53 66.89 2159067
20080404 66.94 67.18 65.44 66.38 2191460
20080407 64.98 65.94 64.30 64.81 4781494
20080408 64.49 64.75 63.58 64.02 2772187
20080409 63.69 64.64 63.01 63.04 1914006
20080410 62.34 63.86 62.23 63.36 2248030
20080411 62.25 63.52 62.18 62.33 1589724
20080414 62.18 62.23 60.42 60.49 2070455
20080415 60.77 61.63 60.36 60.95 1833493
20080416 61.35 62.62 61.32 62.62 2088647
20080417 62.56 63.68 61.35 63.15 1752862
20080418 64.09 65.27 63.93 64.51 2378658
20080421 63.67 63.99 62.61 62.89 1758379
20080422 62.46 62.76 61.67 62.18 1670706
20080423 62.26 62.45 59.29 59.96 5142395
20080424 60.48 61.39 59.83 60.90 4197833
20080425 61.21 61.48 60.41 61.48 2542032
20080428 61.86 61.86 60.34 61.18 2491447
20080429 60.49 63.16 60.31 61.66 3498448
20080430 61.66 61.87 60.72 60.72 3386950
20080501 61.02 63.77 60.72 63.53 3833763
20080502 64.52 65.10 63.68 64.26 2389691
20080505 64.03 64.20 62.41 62.49 2557994
20080506 62.10 62.20 61.01 61.83 4073894
20080507 61.99 61.99 59.36 59.59 4174594
20080508 60.30 60.30 58.25 58.35 3286720
20080509 57.94 59.57 57.77 58.24 2648600
20080512 58.28 59.36 58.25 59.03 2030551
20080513 59.30 59.51 58.21 58.49 3430024
20080514 58.99 60.25 58.49 59.55 2305070
20080515 59.47 60.17 58.73 59.93 2549309
20080516 59.87 60.39 59.60 60.13 2298263
20080519 59.97 60.78 59.75 60.08 1857318
20080520 59.90 59.90 58.80 59.09 2408704
20080521 59.08 59.73 58.82 58.85 4067908
20080522 58.89 60.41 58.88 60.39 2855869
20080523 59.97 60.20 59.22 59.40 2329365
20080527 59.27 60.27 59.17 59.99 3061025
20080528 59.96 60.37 59.30 59.97 3433193
20080529 60.19 61.81 58.54 61.37 2467213
20080530 61.23 61.57 60.77 61.01 1944673
20080602 60.69 61.18 59.91 60.60 3026329
20080603 60.82 61.76 60.80 61.42 3262555
20080604 61.37 61.98 60.46 60.70 3109730
20080605 61.19 63.13 60.92 62.90 2888996
20080606 61.92 62.66 60.70 60.89 5219342
20080609 60.90 62.12 60.59 61.02 3323708
20080610 60.46 62.20 60.46 61.79 3009672
20080611 61.55 62.46 60.10 60.62 10654177
20080612 61.37 63.11 60.84 62.42 3462089
20080613 62.89 63.43 61.92 63.43 3168437
20080616 62.89 63.34 61.61 62.09 3432386
20080617 62.67 63.43 60.89 60.89 2353061
20080618 60.29 61.53 60.09 60.35 3785561
20080619 60.09 60.81 59.41 60.60 3414797
20080620 59.94 60.42 59.19 59.30 4170652
20080623 60.43 60.43 58.48 58.81 2948984
20080624 59.34 60.00 58.73 59.06 2890627
20080625 59.40 60.09 58.73 58.94 3045315
20080626 57.75 58.94 57.46 57.53 3199538
20080627 57.30 58.48 57.19 57.52 4264187
20080630 57.42 57.71 55.29 55.43 6632856
20080701 54.36 55.97 54.36 55.26 5772867
20080702 55.69 56.27 54.97 55.07 4644735
20080703 55.53 56.15 55.35 55.46 2206060
20080707 55.65 56.65 54.35 54.62 3746539
20080708 55.02 56.97 54.46 56.71 3750616
20080709 57.20 58.58 54.78 54.94 4747006
20080710 52.97 54.67 52.83 53.30 5687951
20080711 52.37 52.62 48.74 49.47 9069434
20080714 49.86 51.24 48.50 48.59 4661625
20080715 48.32 48.85 45.67 46.59 6937108
20080716 46.74 50.14 46.39 50.12 6338272
20080717 50.48 51.86 49.67 50.42 7116491
20080718 50.38 51.52 49.31 51.27 4630291
20080721 51.84 52.03 50.43 50.77 3778921
20080722 50.28 53.91 49.16 53.70 4521497
20080723 53.71 56.00 53.06 55.32 5096104
20080724 55.26 55.76 52.79 52.84 4268613
20080725 52.87 53.28 51.49 52.03 4424001
20080728 51.85 53.01 49.88 50.02 4751200
20080729 52.34 54.51 52.09 54.03 9701467
20080730 54.52 55.82 53.40 54.64 6512064
20080731 54.09 55.10 53.43 54.42 4194996
20080801 54.63 54.87 52.76 54.03 2609555
20080804 54.36 54.93 53.55 54.24 1821551
20080805 55.37 58.34 55.06 58.15 4634251
20080806 58.15 58.68 57.01 57.58 3253819
20080807 57.06 57.09 54.03 54.56 4655801
20080808 54.52 57.49 54.03 57.28 2805362
20080811 55.85 58.38 55.80 57.18 2641121
20080812 56.75 56.82 54.82 55.35 3561915
20080813 55.19 55.19 52.85 53.81 3272805
20080814 53.31 55.21 53.19 54.88 2436578
20080815 54.95 55.97 54.61 55.30 2226095
20080818 55.34 55.67 52.93 53.25 2704371
20080819 52.81 52.87 51.85 52.30 3535473
20080820 52.33 52.74 51.12 52.50 3258595
20080821 51.88 51.89 50.89 51.32 2712758
20080822 51.80 52.78 51.61 52.73 3179736
20080825 51.60 52.45 51.34 51.54 1912524
20080826 51.34 51.76 50.40 51.14 2852188
20080827 51.10 51.75 50.44 51.66 2284219
20080828 52.53 54.94 51.86 54.85 3196645
20080829 54.40 55.00 53.79 54.64 2542122
20080902 55.66 56.58 54.81 55.74 3455152
20080903 54.35 55.87 54.26 55.83 2952454
20080904 55.28 55.48 53.30 53.48 2737821
20080905 52.83 53.84 52.38 53.61 4000222
20080908 56.35 57.46 55.05 57.40 5315849
20080909 55.94 57.92 54.32 54.32 4669178
20080910 54.99 54.99 53.09 53.73 5108374
20080911 52.62 53.92 51.20 53.75 7419352
20080912 52.54 53.52 51.65 52.30 5835750
20080915 49.54 53.23 49.45 49.45 7201485
20080916 47.75 50.56 46.23 49.99 8084151
20080917 49.93 49.93 44.48 44.56 7363009
20080918 46.89 49.66 41.14 49.64 9792791
20080919 55.91 62.61 51.83 54.70 11362307
20080922 54.43 54.62 50.25 50.63 2761027
20080923 52.74 52.74 47.87 48.57 2331414
20080924 48.23 48.89 44.36 44.95 3544862
20080925 45.62 49.04 43.91 44.82 4504306
20080926 43.49 49.78 43.34 49.06 3226086
20080929 47.41 49.33 39.63 43.31 4917986
20080930 43.52 43.74 27.28 35.50 4104249
20081001 34.65 34.65 30.07 33.01 11005085
20081002 33.52 33.52 22.06 22.44 9831354
20081003 25.96 28.82 23.11 23.73 14897355
20081006 26.31 28.54 25.16 26.76 10530212
20081007 26.87 30.12 24.72 24.80 6563126
20081008 24.37 25.40 21.09 21.53 6660803
20081009 22.92 24.09 17.42 17.42 10079585
20081010 15.32 18.24 14.27 16.66 12380403
20081013 18.39 21.71 18.39 21.33 9857909
20081014 25.12 30.96 23.85 28.58 19076766
20081015 27.55 29.29 26.17 28.37 12151337
20081016 27.94 28.71 21.95 25.00 9915753
20081017 24.46 27.57 22.52 24.85 5973721
20081020 25.24 25.42 23.07 25.38 4861528
20081021 24.27 25.53 23.19 23.86 4326964
20081022 23.08 23.65 18.48 19.64 6144019
20081023 19.92 20.79 16.46 18.11 8018340
20081024 15.88 21.58 15.59 21.05 10548570
20081027 19.93 20.66 17.12 17.12 6108112
20081028 18.36 18.36 14.06 16.65 11759247
20081029 16.57 18.55 16.02 17.20 9099590
20081030 15.37 15.41 7.13 8.33 77405744
20081031 9.06 9.61 7.54 8.94 52382508
20081103 9.96 14.59 9.79 14.10 81770008
20081104 15.07 16.35 14.12 14.80 45423944
20081105 14.50 17.24 14.03 14.85 33739168
20081106 14.05 15.40 11.65 11.76 24867604
20081107 12.32 13.73 11.82 12.81 17088604
20081110 13.93 14.07 11.96 12.60 13435676
20081111 11.44 11.90 8.98 9.74 30185878
20081112 9.51 9.79 8.01 8.38 17541310
20081113 8.73 9.44 7.47 9.06 22479500
20081114 8.62 12.01 8.27 10.96 37009820
20081117 10.08 10.56 7.86 8.02 24060446
20081118 8.28 8.53 7.58 8.35 18500406
20081119 7.98 8.07 5.86 5.96 32950138
20081120 5.80 5.91 4.76 4.82 25083160
20081121 5.50 5.62 3.60 4.29 33316480
20081124 4.95 5.50 4.47 5.40 20225442
20081125 5.80 6.82 5.69 6.10 27770642
20081126 6.19 7.05 5.73 6.91 14493079
20081128 6.91 7.91 6.76 7.67 8897904
20081201 7.15 7.30 5.94 6.00 13162752
20081202 6.31 6.81 5.63 6.12 16718188
20081203 5.83 6.50 5.74 6.28 13605680
20081204 6.14 6.86 5.81 6.54 15402519
20081205 8.44 14.59 7.98 13.24 132089632
20081208 15.33 16.44 13.31 13.48 74063528
20081209 13.33 14.97 12.49 13.75 34534496
20081210 14.21 14.92 13.66 14.16 26618768
20081211 14.13 14.95 13.32 13.58 20985792
20081212 12.57 13.82 11.93 13.14 24232204
20081215 13.65 13.70 12.48 12.68 13981932
20081216 13.08 15.68 12.99 15.68 30819586
20081217 15.36 17.07 14.52 15.90 24556768
20081218 16.44 17.44 15.03 15.59 24748972
20081219 15.92 16.32 15.02 15.49 16734499
20081222 15.51 16.24 14.07 14.50 12201954
20081223 14.74 15.24 14.08 14.28 8926778
20081224 14.19 14.37 13.57 13.99 4022169
20081226 14.18 14.49 13.76 14.12 4383984
20081229 14.18 14.40 13.65 14.10 4041787
20081230 14.19 14.94 13.92 14.81 7407995
20081231 14.81 15.06 14.61 14.90 7313326
20090102 15.13 15.70 14.30 15.51 9922512
20090105 15.25 16.44 14.72 15.63 13863678
20090106 15.93 18.07 15.89 17.86 19382810
20090107 17.38 17.50 16.13 16.25 12999974
20090108 16.04 17.19 15.65 16.77 12602342
20090109 16.85 17.13 16.25 16.48 9506916
20090112 16.41 16.43 13.16 13.41 20001850
20090113 13.11 14.45 12.37 14.01 16600045
20090114 13.43 13.50 12.26 12.51 15074980
20090115 12.53 12.79 10.95 11.98 19789148
20090116 12.86 13.25 11.43 12.52 13353854
20090120 12.14 12.70 10.44 10.44 15942100
20090121 11.02 12.39 10.72 12.24 18092158
20090122 11.48 11.77 10.66 11.05 15734798
20090123 10.42 12.90 9.98 12.79 18507754
20090126 12.87 14.20 12.64 12.75 16670468
20090127 13.10 13.60 12.69 13.24 10134112
20090128 14.34 16.49 14.25 16.07 22240186
20090129 15.02 15.38 13.79 13.97 16857822
20090130 14.20 14.48 11.64 11.94 24462760
20090202 13.01 14.29 11.94 13.72 29976050
20090203 14.07 14.37 12.97 13.26 17146018
20090204 13.60 14.06 13.10 13.22 15391719
20090205 13.40 14.58 12.70 13.69 26588792
20090206 10.89 11.80 9.67 11.51 77566608
20090209 13.21 14.40 12.92 13.64 34773976
20090210 12.59 13.64 11.71 11.84 27607560
20090211 12.24 12.69 11.75 12.32 16221919
20090212 11.62 11.68 10.79 11.38 25787796
20090213 11.57 11.76 11.17 11.31 15948051
20090217 10.45 10.61 8.94 9.06 28470932
20090218 9.32 9.69 8.44 9.29 25088082
20090219 9.62 9.68 6.70 7.01 46214280
20090220 6.22 6.80 5.22 6.16 51636320
20090223 7.40 7.49 5.85 6.06 33952044
20090224 6.25 7.79 5.53 7.27 45446568
20090225 7.17 7.17 6.01 6.39 40129120
20090226 6.91 7.16 6.41 6.54 25967502
20090227 5.87 5.92 5.25 5.57 38690544
20090302 5.36 5.39 4.55 4.67 29922586
20090303 5.00 5.04 3.98 4.23 28177902
20090304 4.94 5.12 3.72 4.70 53740964
20090305 4.45 4.54 3.36 3.77 43632324
20090306 3.93 3.99 3.04 3.31 33839264
20090309 3.18 4.18 3.10 3.75 30602010
20090310 4.20 4.78 4.00 4.74 32590824
20090311 5.13 5.35 4.48 4.95 33458898
20090312 4.86 5.85 4.49 5.62 37550108
20090313 5.88 6.78 5.57 6.43 48277228
20090316 6.64 7.27 5.97 5.99 41632348
20090317 6.29 6.75 5.95 6.52 34108560
20090318 6.31 8.46 6.21 8.10 56303608
20090319 8.64 8.84 7.28 7.32 40941216
20090320 7.23 7.40 6.64 6.96 24457972
20090323 7.70 8.50 7.37 8.50 31872444
20090324 8.04 8.91 7.77 8.27 32510724
20090325 8.66 9.18 7.58 8.48 31629628
20090326 8.77 8.85 8.22 8.68 22970110
20090327 8.18 8.84 8.02 8.60 21120706
20090330 7.93 8.07 6.99 7.05 25538442
20090331 6.44 7.54 5.96 7.17 51440508
20090401 6.76 7.28 6.54 7.01 30564478
20090402 7.77 7.83 7.18 7.25 30274828
20090403 7.03 8.00 6.86 7.99 21277950
20090406 7.61 8.70 7.45 8.60 27525944
20090407 8.32 8.54 7.69 7.72 27923816
20090408 9.79 10.42 8.48 8.76 74034304
20090409 9.46 9.88 9.07 9.87 31939740
20090413 9.44 10.86 9.28 10.56 24388488
20090414 10.71 10.78 9.20 9.21 27194712
20090415 9.08 9.90 8.77 9.90 20345096
20090416 10.22 10.24 9.54 9.95 18854060
20090417 9.91 10.35 9.51 10.22 21382124
20090420 9.68 10.04 8.32 8.33 21641682
20090421 7.91 9.41 7.82 9.28 25551356
20090422 8.91 9.38 8.58 8.85 25250762
20090423 9.37 9.37 8.54 8.98 20755990
20090424 9.06 9.14 8.68 8.76 21216234
20090427 8.31 9.11 8.31 8.76 14320660
20090428 8.61 9.23 8.59 8.91 13983410
20090429 9.03 10.05 9.01 9.94 25044276
20090430 10.21 11.20 10.09 10.48 38115512
20090501 9.39 10.73 8.98 9.65 49418208
20090504 10.04 11.57 9.92 11.50 32853008
20090505 11.14 12.78 11.14 11.68 32350744
20090506 12.32 14.08 12.03 13.77 45077072
20090507 15.38 15.74 13.93 14.44 47080436
20090508 15.07 16.60 14.94 16.60 31719904
20090511 15.57 15.81 14.49 14.63 29779896
20090512 15.12 15.17 12.89 13.26 33446096
20090513 12.44 12.71 11.38 11.48 26724728
20090514 11.18 14.05 11.13 13.48 40782876
20090515 15.36 15.42 12.79 13.34 74941000
20090518 13.99 15.08 13.71 15.00 30383816
20090519 14.94 15.36 14.28 14.70 27512702
20090520 15.21 15.59 14.27 14.35 23303530
20090521 13.95 14.39 13.59 14.09 17471138
20090522 14.31 14.39 13.71 13.73 12991027
20090526 13.57 13.80 12.99 13.52 21389128
20090527 13.82 17.24 13.36 13.45 17970338
20090528 13.61 13.89 12.62 13.13 25111774
20090529 13.26 13.39 12.71 13.15 23222740
20090601 13.46 14.21 13.31 13.92 18988606
20090602 14.02 14.63 13.83 14.41 16655394
20090603 14.08 14.21 13.53 13.64 10801153
20090604 13.65 13.97 13.41 13.69 14068958
20090605 13.98 14.17 13.41 13.66 11525599
20090608 13.54 13.74 13.20 13.56 9844748
20090609 13.30 13.43 12.95 13.09 13783127
20090610 13.31 13.43 12.49 12.57 14274198
20090611 12.67 13.22 12.59 12.91 14716521
20090612 12.38 12.47 11.74 11.87 22243106
20090615 11.54 11.61 10.44 10.55 28462244
20090616 10.81 11.47 10.63 10.95 23642270
20090617 10.79 10.95 10.14 10.27 18368416
20090618 10.38 11.14 10.28 10.99 15567252
20090619 11.37 11.62 11.18 11.32 19772160
20090622 11.10 11.10 10.03 10.07 22262846
20090623 10.35 10.54 9.77 10.32 19721994
20090624 10.66 11.23 10.50 10.65 18854360
20090625 10.56 11.22 10.34 11.10 17409830
20090626 10.92 11.28 10.73 10.88 16390720
20090629 11.18 11.27 10.72 11.10 11960943
20090630 11.16 11.35 10.74 10.88 10941723
20090701 10.96 11.20 10.90 10.98 8777872
20090702 10.69 10.75 10.23 10.26 11067899
20090706 10.23 10.44 10.04 10.25 10785449
20090707 10.24 10.50 9.88 9.89 10809659
20090708 9.83 9.86 9.17 9.33 24142066
20090709 9.51 10.08 9.46 9.87 14669410
20090710 9.77 9.90 9.40 9.65 8324753
20090713 9.77 10.37 9.66 10.37 12350266
20090714 10.51 10.52 10.13 10.25 8411996
20090715 10.59 11.08 10.55 10.90 12342196
20090716 10.81 11.18 10.64 11.04 9352914
20090717 11.08 11.17 10.73 10.88 8576340
20090720 11.02 11.16 10.80 11.00 8156373
20090721 11.11 11.28 10.95 11.09 9626204
20090722 10.87 11.35 10.80 11.28 9263599
20090723 11.37 13.30 11.33 13.19 32301492
20090724 12.98 13.97 12.90 13.77 24169112
20090727 13.98 14.67 13.77 14.61 18400804
20090728 14.08 14.39 13.43 13.53 19862130
20090729 13.46 14.19 13.31 13.72 21075792
20090730 14.58 15.91 14.30 15.58 40889828
20090731 15.49 15.50 14.80 15.12 22167532
20090803 15.65 15.70 14.82 14.97 22024454
20090804 14.67 15.18 14.56 14.93 23046944
20090805 15.14 15.29 14.69 15.13 27737360
20090806 15.77 17.27 15.77 16.32 40707708
20090807 17.15 17.92 16.66 17.55 29058550
20090810 17.68 18.13 16.74 17.06 20220372
20090811 16.88 17.03 16.09 16.69 19755038
20090812 16.62 18.51 16.56 17.88 34331644
20090813 18.52 18.52 17.62 18.02 22989692
20090814 17.99 18.06 17.51 17.85 11899982
20090817 16.86 17.17 16.29 16.95 16191587
20090818 17.30 17.77 16.73 17.71 11169319
20090819 17.07 17.73 17.07 17.53 11398006
20090820 17.70 18.60 17.66 18.19 18714880
20090821 18.71 19.42 18.52 18.85 16535871
20090824 19.50 20.49 19.16 19.30 21261402
20090825 19.78 20.84 19.77 20.74 21289210
20090826 21.18 21.27 20.21 21.05 35830264
20090827 20.73 22.00 20.55 21.68 25714190
20090828 22.19 22.41 21.41 22.15 20592792
20090831 21.45 21.92 21.25 21.80 12315130
20090901 21.58 21.77 19.16 19.32 30727588
20090902 18.98 19.94 18.66 19.20 21032502
20090903 19.88 20.02 19.20 20.02 10562884
20090904 20.31 20.41 19.64 20.41 8253981
20090908 20.98 21.10 20.39 20.61 8215347
20090909 20.42 21.53 20.22 21.14 10098296
20090910 21.14 23.05 20.65 22.97 27133858
20090911 22.57 23.12 22.13 22.62 17576330
20090914 22.44 23.73 22.10 23.66 12567721
20090915 24.21 24.23 23.25 23.38 12384454
20090916 23.87 25.92 23.54 25.88 25341454
20090917 25.63 26.36 24.65 25.12 16991704
20090918 25.22 25.51 24.44 25.00 13767880
20090921 24.53 24.93 23.90 24.60 9463500
20090922 25.26 25.71 24.92 25.09 11805160
20090923 25.08 25.64 24.61 24.67 10698484
20090924 24.75 25.10 23.45 24.04 13355529
20090925 23.79 24.30 23.25 23.74 7928149
20090928 23.84 26.40 23.71 26.30 20331864
20090929 26.42 26.65 25.01 25.21 14413015
20090930 25.55 26.22 24.22 24.35 18194584
20091001 24.33 24.68 22.82 22.96 19151948
20091002 21.88 23.43 21.19 23.07 21519400
20091005 23.57 24.14 23.19 24.12 10196350
20091006 25.16 26.50 25.06 26.02 24043348
20091007 25.62 26.37 25.56 26.30 10294295
20091008 26.79 27.11 26.38 26.83 12057424
20091009 26.58 27.07 26.34 26.82 7485435
20091012 27.01 27.19 26.08 26.22 9234089
20091013 26.08 26.27 24.17 24.44 20691216
20091014 25.58 26.23 24.86 26.14 15228357
20091015 25.52 26.19 25.40 25.94 9816974
20091016 25.29 25.57 24.87 25.22 10499437
20091019 25.60 25.79 25.09 25.28 10490404
20091020 25.41 25.54 24.21 24.44 8646634
20091021 24.51 25.18 23.76 23.84 10738424
20091022 24.49 24.78 23.49 24.72 12555532
20091023 25.06 25.09 23.67 23.80 8107716
20091026 23.99 24.28 22.16 22.35 12217620
20091027 22.45 23.05 22.05 22.14 10611530
20091028 21.99 22.13 21.28 21.38 12510586
20091029 22.30 23.74 22.22 23.59 14164233
20091030 23.50 23.55 22.14 22.53 14404853
20091102 22.88 23.61 22.17 22.80 10879683
20091103 22.47 23.93 22.09 23.73 14004473
20091104 25.20 25.20 22.17 22.46 29593488
20091105 22.63 22.79 21.58 22.16 15024739
20091106 21.54 22.35 21.51 22.14 9038416
20091109 22.67 23.39 22.33 23.28 8934049
20091110 23.07 23.23 22.75 22.97 5866721
20091111 23.27 23.89 23.24 23.60 7761641
20091112 23.35 23.59 22.61 22.80 7426450
20091113 22.95 23.03 22.37 22.68 8622365
20091116 23.08 23.62 23.03 23.25 7783081
20091117 23.05 23.50 22.82 23.31 6691858
20091118 23.35 24.30 23.23 23.86 8634009
20091119 23.59 23.80 22.99 23.27 6612631
20091120 23.10 23.28 22.74 22.97 6110062
20091123 23.43 23.78 23.14 23.28 6903094
20091124 23.22 23.33 22.75 23.09 5804471
20091125 23.46 23.46 22.90 23.06 4448687
20091127 22.01 22.38 21.76 21.84 6827977
20091130 22.02 22.56 21.91 22.52 10545209
20091201 22.82 23.04 22.42 22.54 8932870
20091202 22.87 23.52 22.48 23.28 9814579
20091203 23.52 23.90 22.23 22.31 12891111
20091204 22.90 23.02 22.19 22.71 8683606
20091207 22.62 22.88 21.94 22.02 7218871
20091208 21.83 22.05 21.68 21.91 5616849
20091209 21.96 22.01 21.46 21.88 4471214
20091210 21.97 22.35 21.89 22.12 5471636
20091211 22.32 22.37 21.68 22.21 6090722
20091214 22.23 22.51 22.01 22.32 6266455
20091215 22.23 22.23 21.70 21.76 5514972
20091216 22.07 22.60 21.98 22.22 6179675
20091217 22.03 22.04 21.40 21.43 8899418
20091218 21.62 21.68 21.19 21.63 8641574
20091221 21.87 22.03 21.31 21.32 7057474
20091222 21.33 21.69 21.08 21.58 8895182
20091223 21.70 21.75 21.35 21.49 4439500
20091224 21.60 21.83 21.54 21.80 2004319
20091228 21.96 22.17 21.76 21.82 3520537
20091229 21.89 22.14 21.79 22.06 4378351
20091230 21.89 21.94 21.65 21.82 3375649
20091231 21.80 22.04 21.42 21.42 3246292
20100104 21.83 22.06 21.65 21.97 7542099
20100105 21.85 23.71 21.79 23.65 13493906
20100106 23.49 24.29 23.10 24.05 11610798
20100107 23.94 24.60 23.77 24.42 7639306
20100108 24.30 24.46 23.73 24.14 5572319
20100111 24.33 24.49 23.80 24.10 5635313
20100112 25.82 26.32 24.94 24.97 25652758
20100113 25.07 25.84 25.04 25.63 8419572
20100114 25.49 25.50 24.78 25.10 10048311
20100115 25.07 25.14 24.42 24.66 8393396
20100119 24.54 25.32 24.40 25.30 5780418
20100120 24.94 25.27 24.66 24.83 5021006
20100121 24.82 24.99 23.50 23.53 13598824
20100122 23.52 23.75 22.59 22.66 11404870
20100125 23.14 23.30 22.32 22.70 7710664
20100126 22.51 23.29 22.39 22.47 7266551
20100127 22.44 23.01 22.05 22.98 7837957
20100128 23.28 23.28 22.09 22.30 7175969
20100129 22.52 22.97 21.93 22.09 7267637
20100201 22.35 22.55 22.12 22.46 4748065
20100202 22.56 23.47 22.41 23.38 7968834
20100203 23.24 23.25 22.40 22.63 6969281
20100204 22.41 22.51 21.33 21.35 8779945
20100205 21.33 21.91 20.44 21.66 10684232
20100208 21.93 22.37 21.45 21.60 11805104
20100209 21.54 21.93 20.23 20.57 22295464
20100210 20.56 21.43 19.89 21.24 19423122
20100211 21.31 21.34 20.83 21.21 7811781
20100212 20.91 21.64 20.63 21.59 6243756
20100216 21.93 22.10 21.65 22.05 5955392
20100217 22.07 22.37 21.90 22.17 6796371
20100218 22.05 22.42 21.87 22.23 5456647
20100219 22.16 22.49 21.87 22.41 5076724
20100222 22.66 22.88 22.34 22.84 5392349
20100223 22.71 22.75 21.77 21.96 8068648
20100224 22.04 22.41 21.94 22.40 5694832
20100225 22.06 22.49 21.88 22.46 4880296
20100226 22.41 22.59 22.22 22.48 5023911
20100301 22.66 22.89 22.54 22.89 4884740
20100302 23.08 23.94 22.81 23.73 15325361
20100303 23.79 23.90 23.27 23.40 7281966
20100304 23.50 24.38 23.27 24.31 9626949
20100305 24.54 24.97 24.25 24.78 8053692
20100308 25.00 25.26 24.63 24.85 5789133
20100309 25.04 25.07 24.45 24.52 7532452
20100310 24.50 25.33 24.42 25.15 9029946
20100311 24.97 25.39 24.93 25.18 5724967
20100312 25.40 25.45 24.60 24.68 6452145
20100315 24.48 24.78 24.07 24.74 7847971
20100316 24.70 25.18 24.41 25.15 7739582
20100317 26.07 26.87 26.02 26.37 26510176
20100318 26.44 26.52 25.52 25.69 63583344
20100319 25.15 25.81 24.83 25.15 20750418
20100322 24.92 25.66 24.82 25.49 16231271
20100323 25.59 25.74 25.25 25.70 9990592
20100324 25.54 26.20 25.39 25.96 11242587
20100325 26.16 26.40 25.62 25.69 15344112
20100326 25.67 26.29 25.60 25.81 11670071
20100329 25.98 26.05 25.44 26.00 8209338
20100330 25.84 26.00 25.70 25.87 8427848
20100331 25.84 26.46 25.69 26.22 23560494
20100401 26.67 26.99 26.49 26.64 9843618
20100405 27.00 27.20 26.71 27.07 5553822
20100406 27.01 27.14 26.70 26.78 6812428
20100407 26.52 26.78 26.03 26.29 10667586
20100408 26.15 26.43 25.89 26.34 6527258
20100409 26.49 26.60 25.70 25.83 8442589
20100412 25.94 26.06 25.42 25.73 10948854
20100413 25.57 25.85 25.50 25.80 9097472
20100414 25.96 26.00 25.73 25.97 16116163
20100415 25.83 25.97 25.45 25.62 10610357
20100416 25.48 25.81 24.62 24.93 11570028
20100419 24.71 25.50 24.51 25.46 9007076
20100420 25.65 26.55 25.57 26.54 13704738
20100421 26.56 26.56 26.02 26.52 8032556
20100422 26.19 26.66 26.03 26.63 8403895
20100423 26.65 27.31 26.36 27.27 7778169
20100426 27.44 28.10 27.14 27.33 12674289
20100427 27.12 27.30 26.12 26.25 12881636
20100428 26.53 27.05 26.30 26.68 8321303
20100429 27.03 27.54 26.63 27.35 10392930
20100430 27.20 27.20 26.18 26.36 9329315
20100503 26.64 26.95 26.45 26.75 7609083
20100504 26.29 26.33 25.33 25.52 9011195
20100505 24.37 26.24 24.37 25.17 10325838
20100506 25.10 25.89 22.14 24.04 20864008
20100507 23.64 24.53 22.95 23.34 19942816
20100510 24.30 25.44 23.30 24.93 12697267
20100511 24.54 25.31 24.38 24.67 6295957
20100512 24.98 25.28 24.69 25.21 5184109
20100513 25.07 25.28 24.71 24.72 5198741
20100514 24.36 24.57 23.80 24.18 7640190
20100517 24.17 24.50 23.22 23.95 7652980
20100518 24.38 24.57 23.22 23.29 11442130
20100519 23.11 24.17 22.87 23.45 9860635
20100520 22.70 22.97 21.67 21.81 12307611
20100521 21.28 22.58 21.25 22.43 14134714
20100524 22.55 22.83 21.99 22.08 9838415
20100525 21.15 22.44 20.89 22.32 12708106
20100526 22.74 23.15 21.96 21.99 16931894
20100527 22.74 23.60 22.56 23.59 8262100
20100528 23.54 23.66 22.96 23.18 7468306
20100601 22.85 23.42 22.56 22.59 7155288
20100602 22.81 23.62 22.66 23.57 8058109
20100603 23.81 23.95 23.05 23.24 7277294
20100604 22.67 22.81 21.69 21.79 10600002
20100607 22.00 22.10 20.59 20.61 12370490
20100608 20.83 21.10 20.19 21.03 9723356
20100609 21.28 21.99 20.91 21.02 8806799
20100610 21.50 22.14 21.49 22.10 7105967
20100611 21.67 22.23 21.40 22.20 7471551
20100614 22.78 23.61 22.76 23.00 12138269
20100615 23.22 23.65 23.00 23.59 7773753
20100616 23.34 23.58 22.97 23.12 5935772
20100617 23.23 23.40 22.66 23.06 5105203
20100618 23.10 23.39 22.98 23.22 6213962
20100621 23.68 23.85 22.75 22.91 6044906
20100622 22.94 23.26 22.59 22.65 6676675
20100623 22.74 23.02 22.44 22.77 5686136
20100624 22.62 22.62 21.83 21.92 6679704
20100625 22.16 22.35 21.85 22.25 8624764
20100628 22.44 22.48 21.80 21.84 4078754
20100629 21.37 21.47 20.34 20.49 7903438
20100630 20.41 20.89 20.27 20.46 11225173
20100701 20.29 20.70 19.37 20.20 10489677
20100702 20.48 20.68 19.74 20.07 5545094
20100706 20.50 21.08 19.76 20.01 8879267
20100707 20.01 20.75 19.79 20.72 11813245
20100708 20.97 21.12 20.50 20.96 6262094
20100709 20.93 21.78 20.83 21.75 6901326
20100712 21.75 21.75 21.10 21.40 6246843
20100713 21.87 22.25 21.64 22.13 6433529
20100714 21.89 21.89 21.26 21.49 7945729
20100715 21.53 21.59 20.58 21.06 8268482
20100716 20.70 20.89 20.03 20.13 6952378
20100719 20.34 20.40 19.73 20.23 5399077
20100720 19.73 20.52 19.61 20.49 5244731
20100721 20.85 21.05 20.06 20.11 6339429
20100722 20.50 21.34 20.33 21.30 7264747
20100723 21.16 21.88 20.92 21.66 6968278
20100726 21.69 21.99 21.40 21.63 6274316
20100727 21.95 22.04 21.31 21.53 6212881
20100728 21.40 21.43 21.03 21.09 4168312
20100729 21.35 21.80 21.08 21.54 7364796
20100730 21.23 21.81 21.08 21.64 7296655
20100802 22.06 22.44 21.78 22.30 8346033
20100803 22.30 22.30 21.64 21.67 5436500
20100804 21.85 22.17 21.54 22.04 6897648
20100805 21.22 21.34 20.66 20.97 14703308
20100806 20.62 20.97 20.40 20.81 7114079
20100809 20.89 21.27 20.77 21.13 5804248
20100810 20.81 20.98 20.45 20.86 6143441
20100811 20.33 20.33 19.18 19.29 11594002
20100812 18.95 19.41 18.85 19.11 6708907
20100813 19.07 19.60 18.96 19.30 5250463
20100816 19.04 19.11 18.69 18.81 5726156
20100817 19.23 19.68 19.16 19.43 5835290
20100818 19.48 19.67 19.15 19.60 5026029
20100819 19.49 19.51 18.81 18.82 6177620
20100820 18.65 18.72 18.29 18.61 7593665
20100823 18.42 18.92 18.22 18.56 6738327
20100824 18.28 18.36 17.77 17.83 8559002
20100825 17.71 18.16 17.44 18.04 9636719
20100826 18.18 18.46 17.65 17.65 6683814
20100827 17.78 18.86 17.39 18.79 8434184
20100830 18.71 18.71 18.13 18.16 5292678
20100831 17.98 18.85 17.75 18.69 9546759
20100901 19.00 19.88 18.93 19.87 10489114
20100902 19.70 20.20 19.56 20.18 7315061
20100903 20.46 20.87 20.31 20.86 6896536
20100907 20.57 20.59 19.94 20.04 7988972
20100908 20.11 20.69 20.11 20.58 5828376
20100909 21.04 21.11 20.43 20.70 4871456
20100910 20.67 21.31 20.56 21.27 11708758
20100913 21.51 21.92 21.51 21.74 6883049
20100914 21.55 21.73 21.24 21.41 5545908
20100915 21.22 21.40 20.84 21.29 6840755
20100916 21.28 21.28 20.92 21.05 4421427
20100917 21.18 21.34 20.75 20.85 5854919
20100920 20.46 21.34 20.44 21.25 10622148
20100921 21.63 21.99 21.40 21.47 12580009
20100922 20.71 21.04 20.52 20.69 23326236
20100923 20.45 20.84 20.25 20.25 7503014
20100924 20.67 21.04 20.61 21.03 8504602
20100927 21.03 21.08 20.76 20.85 6284664
20100928 20.91 21.78 20.76 21.72 15685657
20100929 21.70 21.84 21.48 21.63 7149226
20100930 21.80 21.93 21.19 21.27 7205439
20101001 21.47 21.74 21.22 21.71 8420768
20101004 21.55 21.70 21.24 21.55 6595725
20101005 21.88 22.15 21.47 22.03 9245193
20101006 22.03 22.20 21.78 22.00 5958821
20101007 22.08 22.15 21.53 21.68 5644847
20101008 21.80 22.34 21.75 22.16 5790937
20101011 22.21 22.36 22.06 22.27 4226353
20101012 22.20 22.64 21.92 22.61 7569693
20101013 22.79 23.19 22.63 22.72 10084184
20101014 22.68 22.99 22.32 22.56 6478012
20101015 22.73 22.74 21.94 21.99 7481543
20101018 22.02 22.64 22.01 22.48 4533314
20101019 22.16 22.39 21.68 21.81 7159908
20101020 21.85 22.11 21.71 22.00 5152199
20101021 22.29 22.75 22.22 22.43 6230069
20101022 22.48 22.54 22.11 22.20 3677599
20101025 22.61 23.01 22.61 22.77 7435579
20101026 22.77 23.23 22.58 23.16 6833202
20101027 22.92 23.12 22.52 22.74 6166951
20101028 22.98 23.16 22.20 22.28 5070738
20101029 22.15 22.48 22.12 22.20 6521278
20101101 22.40 22.46 21.60 21.98 7550811
20101102 22.26 22.27 21.71 21.71 7394795
20101103 22.94 23.88 22.45 23.70 23009996
20101104 24.11 24.39 23.71 24.33 9809699
20101105 24.45 24.82 24.24 24.49 9201927
20101108 24.49 24.63 24.11 24.32 4880735
20101109 24.51 24.55 23.53 23.56 6760373
20101110 23.52 24.10 23.29 24.06 6773860
20101111 23.70 23.86 23.30 23.50 6668231
20101112 23.24 23.42 22.49 22.61 12327319
20101115 22.84 22.99 22.34 22.37 5894948
20101116 22.29 22.68 21.64 21.89 9583012
20101117 22.26 22.26 21.70 21.95 6852947
20101118 22.26 22.43 21.87 22.02 7640688
20101119 21.93 21.97 21.58 21.85 6720020
20101122 21.72 21.76 21.28 21.49 6434422
20101123 21.15 21.21 20.87 20.94 6865678
20101124 21.09 21.44 21.04 21.38 4167765
20101126 21.09 21.26 20.98 21.10 1761061
20101129 20.95 21.10 20.76 21.01 6241796
20101130 20.73 20.94 20.66 20.68 5724930
20101201 21.09 21.66 20.93 21.61 8401631
20101202 21.69 22.39 21.61 22.31 8934969
20101203 22.02 22.32 21.79 22.24 5729452
20101206 22.10 22.49 22.04 22.28 5112033
20101207 22.60 22.82 22.32 22.43 7314070
20101208 22.48 23.49 22.35 23.22 13885191
20101209 23.41 23.50 22.97 23.46 5938631
20101210 23.51 23.96 23.14 23.91 6318879
20101213 24.22 24.28 23.73 23.76 5883510
20101214 23.90 24.22 23.74 23.85 5233256
20101215 23.88 24.28 23.59 23.63 4990702
20101216 23.82 24.09 23.70 24.00 5354587
20101217 24.06 24.41 23.98 24.31 6869012
20101220 24.49 24.68 24.34 24.62 4533156
20101221 24.72 25.26 24.61 25.18 7004984
20101222 25.22 25.53 25.05 25.48 16164204
20101223 25.47 25.52 24.62 24.80 4767420
20101227 24.61 25.16 24.39 25.00 2782314
20101228 25.12 25.12 24.51 24.74 3526553
20101229 24.83 24.89 24.61 24.63 2191809
20101230 24.59 24.83 24.40 24.44 2279443
20101231 24.34 24.67 24.29 24.61 1777218
20110103 25.01 25.92 24.95 25.79 7006168
20110104 25.92 26.11 25.60 25.95 8062508
20110105 25.74 26.44 25.71 26.32 7835458
20110106 26.23 26.52 25.85 25.85 10384045
20110107 25.95 26.20 25.45 25.79 8772620
20110110 25.64 25.77 25.19 25.62 4559209
20110111 25.84 26.32 25.75 25.94 6031648
20110112 26.26 26.42 26.06 26.16 4489662
20110113 26.14 26.40 25.91 26.27 6261713
20110114 26.15 26.48 26.01 26.45 3704297
20110118 26.45 26.60 26.30 26.44 2690266
20110119 26.33 26.49 25.33 25.54 4955929
20110120 25.56 25.78 25.10 25.45 5355232
20110121 25.77 26.06 25.49 25.89 5373104
20110124 25.95 26.05 25.53 25.74 5464505
20110125 25.66 26.00 25.45 25.87 4704225
20110126 25.95 26.29 25.91 26.08 3992713
20110127 26.12 26.68 25.96 26.63 5143792
20110128 26.53 26.77 25.70 25.72 5776175
20110131 25.97 26.07 25.70 25.80 4441970
20110201 26.18 26.86 26.17 26.70 6027234
20110202 26.61 26.73 25.92 25.94 6659617
20110203 26.69 26.84 25.87 26.67 11069612
20110204 26.66 27.30 26.47 27.15 8469671
20110207 27.31 27.80 27.27 27.64 6835638
20110208 27.82 28.03 27.54 28.00 6127463
20110209 27.78 27.79 27.34 27.35 6869658
20110210 27.22 27.35 26.88 27.17 5495511
20110211 27.04 27.76 26.89 27.63 5214093
20110214 27.65 27.75 27.10 27.14 5997520
20110215 27.16 27.49 27.01 27.21 5004590
20110216 27.32 28.09 27.32 28.05 5876620
20110217 27.85 28.66 27.83 28.60 5492712
20110218 28.64 28.87 28.39 28.61 6016683
20110222 28.15 28.32 27.30 27.38 6299824
20110223 27.38 27.68 26.63 27.14 5583790
20110224 27.10 27.35 26.38 26.67 7663528
20110225 27.03 27.45 26.95 27.42 4212790
20110228 27.55 27.78 27.32 27.59 3663930
20110301 27.80 28.05 26.89 26.95 5004539
20110302 26.71 26.76 25.88 26.03 9876260
20110303 26.57 27.13 26.43 26.99 6534716
20110304 26.90 27.03 26.28 26.67 5950238
20110307 26.82 26.99 25.89 25.92 6235289
20110308 26.11 26.65 25.96 26.54 5073200
20110309 26.48 26.58 26.24 26.31 4933625
20110310 25.95 26.05 25.45 25.57 5132849
20110311 25.29 25.85 24.98 25.73 6647256
20110314 25.36 25.43 24.12 25.00 8878957
20110315 23.75 24.10 22.53 23.86 14015776
20110316 23.89 24.07 22.49 23.07 16863926
20110317 23.69 23.82 23.14 23.48 10590873
20110318 23.98 24.14 23.70 23.76 8825530
20110321 24.43 24.82 24.06 24.69 6523344
20110322 24.55 25.03 24.47 24.64 4476277
20110323 24.48 24.66 24.08 24.55 3585935
20110324 24.78 24.89 24.29 24.81 3651700
20110325 24.85 25.09 24.65 24.91 2687333
20110328 24.95 25.47 24.78 24.78 5387003
20110329 24.75 25.00 24.50 24.93 3709311
20110330 25.12 25.25 24.92 24.99 4939203
20110331 24.86 25.19 24.66 25.10 4019680
20110401 25.29 25.92 25.08 25.87 7950530
20110404 25.90 26.07 25.42 25.70 4444307
20110405 25.57 25.66 25.34 25.41 3474790
20110406 25.56 26.10 25.52 26.07 4225449
20110407 26.05 26.19 25.47 25.55 5467250
20110408 25.74 25.95 25.17 25.33 3322984
20110411 25.38 25.75 25.33 25.45 2771550
20110412 25.21 25.35 24.75 24.92 4295505
20110413 25.19 25.24 24.60 24.72 3101767
20110414 24.56 24.72 24.18 24.60 4141339
20110415 24.74 25.06 24.59 24.98 3927524
20110418 24.59 25.08 24.39 24.93 8218631
20110419 25.02 25.12 24.58 24.65 3954774
20110420 25.14 25.52 25.02 25.33 4437870
20110421 25.47 25.85 25.29 25.67 4259887
20110425 25.47 25.55 25.20 25.32 3117108
20110426 25.50 25.73 25.43 25.64 4076755
20110427 25.83 26.16 25.61 26.10 3918512
20110428 26.11 27.12 26.11 26.97 7068664
20110429 26.92 27.03 26.50 27.00 4262247
20110502 27.25 27.28 26.76 26.86 4592786
20110503 26.86 27.58 26.33 26.64 8347156
20110504 26.65 26.69 25.90 26.15 5092189
20110505 25.91 25.97 25.22 25.26 6849807
20110506 25.69 26.07 25.40 25.61 4359768
20110509 25.56 25.66 25.07 25.11 4713265
20110510 25.28 25.90 25.14 25.73 4575407
20110511 25.71 26.24 25.42 25.69 4483465
20110512 25.90 26.15 25.45 26.05 5434422
20110513 26.14 26.18 25.68 25.70 4252699
20110516 25.54 26.16 25.54 25.77 3533903
20110517 25.61 25.66 25.10 25.54 4395707
20110518 25.54 25.72 25.40 25.66 3691716
20110519 25.69 25.74 25.31 25.62 3497319
20110520 25.43 25.55 25.10 25.25 4917103
20110523 24.96 25.06 24.67 24.74 3630136
20110524 24.87 24.96 24.45 24.62 3286723
20110525 24.47 24.80 24.34 24.59 3799214
20110526 24.38 24.78 24.32 24.59 3091575
20110527 24.78 24.99 24.66 24.82 2651816
20110531 25.16 25.20 24.74 24.94 3648117
20110601 24.75 24.81 23.94 23.99 5711899
20110602 24.05 24.35 23.89 24.18 3157662
20110603 23.69 24.16 23.63 23.79 3963723
20110606 23.73 23.91 23.23 23.31 4293864
20110607 23.47 23.59 23.15 23.17 3232903
20110608 23.09 23.15 22.79 22.85 3831517
20110609 22.93 23.23 22.69 23.06 2981743
20110610 22.87 22.98 22.42 22.70 3683814
20110613 22.85 23.13 22.60 22.90 4159734
20110614 23.22 23.59 23.16 23.40 4304231
20110615 23.07 23.07 22.17 22.28 6320240
20110616 22.24 22.75 22.23 22.56 4290658
20110617 22.87 23.25 22.66 22.87 5959211
20110620 22.79 23.05 22.64 22.71 4003481
20110621 22.88 23.41 22.85 23.31 5801569
20110622 23.17 23.45 23.03 23.04 4015024
20110623 22.61 22.90 22.27 22.78 5349589
20110624 22.83 23.13 22.40 23.13 8522961
20110627 23.13 23.31 22.92 23.16 7420638
20110628 23.34 23.85 23.34 23.77 4618554
20110629 23.98 24.40 23.92 24.34 7527087
20110630 24.44 24.76 24.23 24.67 4899746
20110701 24.70 25.38 24.63 25.31 4929778
20110705 25.20 25.29 24.58 24.80 4545558
20110706 24.65 24.84 24.39 24.80 4709079
20110707 25.15 25.31 24.96 25.29 4366861
20110708 24.80 24.94 24.37 24.58 4560627
20110711 24.18 24.24 23.41 23.49 5413821
20110712 23.37 24.17 23.28 23.92 7380987
20110713 24.08 24.41 23.81 23.95 5226895
20110714 23.61 24.06 23.28 23.28 8856415
20110715 23.45 23.46 22.61 22.81 8181705
20110718 22.72 22.72 21.85 21.96 8819008
20110719 22.21 22.36 21.99 22.21 5246774
20110720 22.30 22.61 22.23 22.36 5180724
20110721 22.57 22.91 22.53 22.61 7973189
20110722 22.68 22.74 22.23 22.33 5189381
20110725 21.98 22.32 21.88 22.16 5933133
20110726 22.19 22.42 22.03 22.09 5242178
20110727 21.94 22.10 21.59 21.60 5769826
20110728 21.58 22.15 21.58 21.88 6520312
20110729 21.62 22.08 21.57 21.91 5972464
20110801 22.25 22.28 21.37 21.52 5761383
20110802 21.22 21.45 20.44 20.49 8396953
20110803 20.72 20.95 20.18 20.90 9748084
20110804 20.49 20.76 19.49 19.59 11640864
20110805 19.85 20.03 18.60 19.25 12878706
20110808 18.59 19.00 16.19 16.51 19703080
20110809 17.05 19.10 16.82 19.07 17801964
20110810 18.40 18.50 16.94 16.98 17086428
20110811 17.36 19.18 17.07 18.89 11445387
20110812 19.27 19.45 18.40 18.59 7521423
20110815 18.90 19.46 18.86 19.37 5664446
20110816 19.02 19.41 18.68 18.95 5735412
20110817 19.02 19.31 18.61 18.90 4693261
20110818 18.02 18.10 16.94 17.08 12719995
20110819 16.81 17.64 16.57 16.58 7896238
20110822 17.16 17.17 15.87 15.94 11481405
20110823 16.06 16.19 15.21 15.78 19753740
20110824 15.78 16.36 15.52 16.34 13981028
20110825 16.80 16.92 15.63 15.86 11055930
20110826 15.84 16.27 15.37 16.08 10123220
20110829 16.62 18.17 16.58 18.17 12448208
20110830 17.78 18.29 17.49 18.11 13519564
20110831 18.25 18.44 17.70 18.00 7947231
20110901 18.01 18.07 17.14 17.21 8384124
20110902 16.61 16.96 16.16 16.20 8517032
20110906 15.49 15.81 15.33 15.72 10418779
20110907 16.21 16.88 16.00 16.77 7726073
20110908 16.50 16.77 16.18 16.27 6246547
20110909 15.96 16.10 15.50 15.65 10318513
20110912 15.31 16.23 15.29 16.16 9500228
20110913 16.19 16.54 15.88 16.32 7666424
20110914 16.99 17.47 16.52 17.10 12747424
20110915 17.47 17.84 17.24 17.79 9445577
20110916 18.04 18.20 17.54 17.81 8228676
20110919 17.28 17.42 16.81 17.23 6417093
20110920 17.35 17.50 16.84 16.86 5824432
20110921 17.00 17.15 15.57 15.58 11367526
20110922 14.95 15.27 14.56 15.04 22411502
20110923 14.92 15.28 14.88 15.11 8760093
20110926 15.42 15.74 15.03 15.59 11254076
20110927 16.07 16.46 15.48 15.58 11730204
20110928 15.64 15.87 14.86 14.88 12849604
20110929 15.39 16.12 15.36 16.09 11703197
20110930 15.69 15.84 15.18 15.18 10479384
20111003 14.88 15.41 14.00 14.03 10127020
20111004 13.75 14.96 13.69 14.94 14247684
20111005 15.00 16.04 14.68 15.94 12616218
20111006 15.75 17.26 15.43 16.61 15325511
20111007 16.69 16.92 15.84 15.95 10517662
20111010 16.43 17.00 16.42 16.73 6770946
20111011 16.51 17.18 16.29 16.84 11773585
20111012 17.09 17.94 17.06 17.35 10563701
20111013 17.14 17.21 16.55 16.89 7605180
20111014 17.44 17.76 16.96 17.37 6962971
20111017 17.18 17.20 16.65 16.70 6144261
20111018 16.87 17.86 16.48 17.64 11160190
20111019 17.52 18.29 17.12 17.27 9348076
20111020 17.21 17.74 16.88 17.67 7718843
20111021 17.97 18.43 17.63 18.05 8591779
20111024 18.10 18.30 17.92 18.05 11546366
20111025 17.83 17.89 16.80 16.88 13814618
20111026 17.26 17.54 16.62 17.44 12905212
20111027 18.26 19.25 18.22 19.06 13585061
20111028 18.86 19.49 18.73 19.05 7031020
20111031 18.65 18.67 18.09 18.10 9883002
20111101 16.91 17.63 16.74 17.13 14738910
20111102 17.64 18.19 17.44 17.86 8498318
20111103 17.31 17.35 16.06 16.84 18233634
20111104 16.79 16.95 16.46 16.77 6357445
20111107 16.62 16.89 16.36 16.81 6867384
20111108 16.99 17.14 16.46 16.88 9228140
20111109 16.29 16.62 15.99 16.03 10475025
20111110 16.39 16.42 15.76 16.08 7522140
20111111 16.41 16.74 16.36 16.54 10271517
20111114 16.36 16.53 16.19 16.49 7421024
20111115 16.36 16.89 16.23 16.65 9377315
20111116 16.34 16.95 16.25 16.54 10528188
20111117 16.56 16.59 15.99 16.19 11342220
20111118 16.30 16.52 15.98 16.24 7030382
20111121 15.89 15.89 15.33 15.66 6951701
20111122 15.57 15.75 15.30 15.39 6243144
20111123 15.13 15.17 14.58 14.73 7940532
20111125 14.62 15.01 14.51 14.54 3429864
20111128 15.12 15.51 15.12 15.46 7286840
20111129 15.50 15.82 15.28 15.51 7106507
20111130 16.20 16.82 16.10 16.81 9286247
20111201 16.60 16.99 16.44 16.91 5992859
20111202 17.10 17.41 16.94 16.95 6836814
20111205 17.41 17.88 17.28 17.51 6376792
20111206 17.40 17.70 17.23 17.52 5547527
20111207 17.34 17.81 17.07 17.72 6343503
20111208 17.52 17.52 16.16 16.28 15101353
20111209 16.20 16.64 16.20 16.55 8461103
20111212 16.20 16.20 15.48 15.63 9683284
20111213 15.74 16.15 14.99 15.25 11335368
20111214 15.14 15.67 15.05 15.35 8046841
20111215 15.76 15.83 15.10 15.11 7587136
20111216 15.23 15.37 14.71 14.82 14099408
20111219 14.86 15.02 14.15 14.16 11439567
20111220 14.54 15.14 14.50 15.05 9112722
20111221 15.05 15.52 14.93 15.39 7780952
20111222 15.45 15.78 15.38 15.73 4731789
20111223 15.84 15.99 15.57 15.90 3462369
20111227 15.81 15.94 15.45 15.47 5118152
20111228 15.48 15.48 15.11 15.21 4792766
20111229 15.23 15.57 15.18 15.51 3109823
20111230 15.42 15.53 15.36 15.38 3021159
20120103 15.78 16.04 15.77 15.91 6605059
20120104 15.73 15.77 15.46 15.67 7613345
20120105 15.50 15.97 15.29 15.80 9196208
20120106 15.79 15.85 15.45 15.49 12158503
20120109 15.91 15.96 15.58 15.79 11722154
20120110 16.05 16.82 16.05 16.70 10186317
20120111 16.55 17.03 16.43 16.93 8174924
20120112 17.04 17.24 16.78 17.23 5744513
20120113 16.93 16.93 16.46 16.86 6987724
20120117 17.17 17.24 16.55 16.70 5928183
20120118 16.57 17.17 16.33 17.14 7888111
20120119 17.29 17.66 17.25 17.35 6453092
20120120 17.38 17.91 17.34 17.53 9112299
20120123 17.56 18.33 17.52 17.63 7943804
20120124 17.39 17.72 17.27 17.60 5170992
20120125 17.51 17.56 17.05 17.22 9220937
20120126 17.31 17.40 16.54 16.62 14365086
20120127 16.32 16.71 16.23 16.63 8076960
20120130 16.39 16.63 16.25 16.52 5795028
20120131 16.65 16.80 16.46 16.58 5489932
20120201 16.76 17.42 16.74 17.23 7783805
20120202 17.39 17.73 17.32 17.52 5655214
20120203 17.87 18.44 17.87 18.33 8037858
20120206 18.18 18.30 17.98 18.29 8664853
20120207 18.19 18.36 17.90 18.09 10565811
20120208 18.36 19.99 18.36 19.47 32659326
20120209 19.62 19.97 19.05 19.32 12681087
20120210 19.04 19.12 18.78 18.83 8586333
20120213 19.15 19.23 18.91 19.14 6710316
20120214 18.98 19.11 18.45 18.75 10232393
20120215 19.67 19.82 19.09 19.18 14683392
20120216 19.10 20.14 19.05 20.05 13525993
20120217 20.26 20.60 19.78 20.49 17475016
20120221 20.65 20.65 19.69 19.83 13594473
20120222 19.74 19.87 19.02 19.03 14970205
20120223 19.14 19.74 19.14 19.49 8482979
20120224 19.60 19.63 19.28 19.38 5525863
20120227 19.13 19.47 19.00 19.39 6024563
20120228 19.40 19.57 19.21 19.52 8146391
20120229 19.57 19.81 19.36 19.60 9069499
20120301 19.67 19.94 19.50 19.64 7846026
20120302 19.52 19.82 19.31 19.42 6013562
20120305 19.36 19.43 19.06 19.14 6199185
20120306 18.92 18.99 18.32 18.40 10285420
20120307 18.52 18.67 18.35 18.53 6457270
20120308 18.72 18.97 18.39 18.94 8374815
20120309 18.89 19.37 18.86 19.08 7371503
20120312 19.06 19.21 18.70 19.06 5350787
20120313 19.22 19.87 19.16 19.83 6904869
20120314 19.78 20.11 19.61 19.78 6649413
20120315 19.81 20.76 19.74 20.62 10743536
20120316 20.64 20.80 20.41 20.76 9181987
20120319 20.75 20.92 20.51 20.63 7129404
20120320 20.44 20.68 20.17 20.64 4830516
20120321 21.80 22.15 20.85 20.94 37098564
20120322 20.68 20.84 20.09 20.25 13474563
20120323 20.39 20.48 20.13 20.36 7282320
20120326 20.61 20.96 20.48 20.93 6946726
20120327 21.05 21.05 20.43 20.44 5383494
20120328 20.39 20.67 19.81 20.30 9963603
20120329 20.02 20.11 19.64 20.00 7781137
20120330 20.28 20.29 19.84 20.04 4376396
20120402 20.17 21.27 20.03 20.87 14326642
20120403 20.76 20.87 20.24 20.60 8908337
20120404 20.27 20.35 19.78 20.16 7899136
20120405 19.99 20.15 19.68 20.01 9044321
20120409 19.45 19.62 19.30 19.40 4757424
20120410 19.37 19.45 18.76 18.83 7194925
20120411 19.12 19.32 18.86 18.97 5022870
20120412 19.12 19.61 19.02 19.56 4456535
20120413 19.44 19.49 19.05 19.16 5517480
20120416 19.39 19.39 18.81 19.11 5495079
20120417 19.33 19.66 19.22 19.53 4245987
20120418 19.29 19.34 19.00 19.07 5937735
20120419 19.11 19.21 18.85 19.08 5316922
20120420 19.25 19.33 19.00 19.06 5401268
20120423 18.68 19.18 18.62 19.15 5268965
20120424 19.20 19.56 19.13 19.37 4238310
20120425 19.61 19.82 19.30 19.73 4977542
20120426 19.62 19.83 19.49 19.76 5494237
20120427 19.86 19.91 19.49 19.75 4166900
20120430 19.64 19.68 19.36 19.54 2678128
20120501 19.53 20.13 19.41 19.83 5652937
20120502 19.68 19.70 19.26 19.43 4746276
20120503 19.35 19.61 18.73 18.95 9511061
20120504 18.82 18.86 18.36 18.69 6757632
20120507 18.58 18.84 18.34 18.70 4860594
20120508 18.54 18.77 18.32 18.73 6178782
20120509 18.44 18.95 18.31 18.75 9301249
20120510 18.96 19.20 18.73 18.78 5508540
20120511 18.44 18.96 18.33 18.76 5649677
20120514 18.48 18.56 18.11 18.15 7916804
20120515 18.33 18.45 17.90 17.97 11129295
20120516 18.16 18.26 17.34 17.36 11433549
20120517 17.33 17.34 16.45 16.45 12912015
20120518 16.48 16.62 15.86 16.23 16581360
20120521 16.09 16.45 15.80 16.35 7035489
20120522 16.43 16.62 16.12 16.26 8528467
20120523 16.07 16.50 15.92 16.41 6835983
20120524 16.48 16.53 16.12 16.39 4990583
20120525 16.30 16.61 16.23 16.48 5857912
20120529 16.53 16.86 16.51 16.86 5412942
20120530 16.60 16.60 16.18 16.19 6630210
20120531 16.23 16.26 15.82 16.08 7634452
20120601 15.62 15.77 15.45 15.47 8203239
20120604 15.59 15.67 15.32 15.40 4759140
20120605 15.33 15.75 15.32 15.58 4948004
20120606 15.75 16.44 15.70 16.41 8138089
20120607 16.68 16.99 16.48 16.53 10225421
20120608 16.40 16.49 16.17 16.42 6149475
20120611 16.71 16.75 15.93 15.96 4541622
20120612 16.01 16.30 16.01 16.25 5008762
20120613 16.14 16.39 15.94 16.03 4554067
20120614 16.09 16.29 16.01 16.14 5008449
20120615 16.28 16.28 16.05 16.27 5781787
20120618 16.08 16.19 15.87 15.95 5589890
20120619 16.09 16.58 16.09 16.51 4347634
20120620 16.51 16.80 16.42 16.60 5095665
20120621 16.65 16.80 15.99 16.02 4504916
20120622 16.13 16.32 16.04 16.28 5013991
20120625 16.06 16.06 15.58 15.63 5229836
20120626 15.72 15.91 15.59 15.81 4900527
20120627 15.86 16.25 15.77 16.20 3940939
20120628 16.00 16.26 15.84 16.22 5372686
20120629 16.69 16.87 16.57 16.86 6389058
20120702 16.93 17.06 16.50 16.69 4844788
20120703 16.70 17.18 16.62 17.01 3384177
20120705 16.81 16.88 16.49 16.50 4660421
20120706 16.28 16.30 15.97 16.27 6117684
20120709 16.23 16.26 15.88 16.08 4090901
20120710 16.21 16.41 15.86 15.96 6680093
20120711 15.95 16.11 15.84 15.97 5481027
20120712 15.80 15.83 15.43 15.64 7586242
20120713 15.72 16.20 15.68 16.14 5225444
20120716 16.01 16.08 15.69 15.83 3482060
20120717 15.89 16.10 15.41 16.10 9961995
20120718 16.00 16.34 15.96 16.14 7209351
20120719 16.14 16.21 15.95 16.12 5263195
20120720 15.96 15.97 15.51 15.56 6086625
20120723 15.25 15.44 14.97 15.38 8672052
20120724 15.37 15.44 14.97 15.23 5356059
20120725 15.33 15.46 15.17 15.27 6808930
20120726 15.62 15.67 15.30 15.45 7359626
20120727 15.65 15.84 15.47 15.73 8917596
20120730 15.68 15.89 15.56 15.66 7674713
20120731 15.63 15.84 15.53 15.73 9498515
20120801 15.93 16.15 15.54 15.61 9740085
20120802 15.09 16.16 14.97 15.45 13122066
20120803 15.73 16.28 15.73 16.17 10851726
20120806 16.24 16.61 16.22 16.37 8414587
20120807 16.50 16.82 16.39 16.41 8464783
20120808 16.33 16.49 16.28 16.32 7292907
20120809 16.34 16.80 16.32 16.54 5676374
20120810 16.40 16.72 16.36 16.65 4945076
20120813 16.57 16.79 16.50 16.60 4430458
20120814 16.53 16.77 16.42 16.52 5834179
20120815 16.49 16.82 16.40 16.77 4499478
20120816 16.75 17.10 16.73 17.00 6430157
20120817 17.02 17.16 16.87 16.94 4514642
20120820 16.84 17.36 16.84 17.33 7738191
20120821 17.40 17.92 17.34 17.74 12394009
20120822 17.64 17.83 17.33 17.43 6669008
20120823 17.37 17.54 17.20 17.22 4086613
20120824 17.13 17.42 17.12 17.36 4194745
20120827 17.40 17.43 17.12 17.16 3853514
20120828 17.06 17.36 17.02 17.02 3919605
20120829 17.00 17.13 16.92 17.03 4377020
20120830 16.91 17.17 16.75 17.07 5811508
20120831 17.19 17.38 17.09 17.24 6344866
20120904 17.20 17.35 16.96 17.02 6946024
20120905 17.42 17.74 17.34 17.36 11793453
20120906 17.50 18.12 17.45 17.91 9442583
20120907 18.05 18.89 18.03 18.72 11353373
20120910 18.61 18.72 18.29 18.31 8251705
20120911 18.37 18.56 18.33 18.48 6127842
20120912 18.63 18.81 18.53 18.59 7521913
20120913 18.58 19.22 18.23 19.15 11984480
20120914 19.23 19.90 19.19 19.56 9393188
20120917 19.46 19.55 19.15 19.25 4820081
20120918 19.17 19.23 18.81 18.93 7353867
20120919 19.04 19.21 18.90 18.92 4588290
20120920 18.69 18.72 18.41 18.51 7495500
20120921 18.70 18.78 18.49 18.65 8771648
20120924 18.53 18.78 18.53 18.61 5949189
20120925 18.65 18.74 18.04 18.09 7153273
20120926 18.09 18.16 17.86 17.96 5488624
20120927 18.47 18.70 18.27 18.56 12906755
20120928 18.83 19.14 18.64 18.69 19897806
20121001 18.93 19.22 18.63 18.67 12743181
20121002 18.79 18.95 18.70 18.93 7868091
20121003 18.96 19.11 18.82 19.09 6626571
20121004 19.18 19.98 19.18 19.95 13460495
20121005 20.21 20.85 20.21 20.39 18100882
20121008 20.22 20.54 20.14 20.47 5838337
20121009 20.48 20.59 20.10 20.18 8375660
20121010 20.19 20.39 20.07 20.21 9090061
20121011 20.49 20.86 20.35 20.68 9118242
20121012 20.52 20.72 20.26 20.51 7549574
20121015 20.65 20.76 20.46 20.73 4755400
20121016 20.92 21.20 20.82 21.06 7391095
20121017 21.08 21.39 20.98 21.24 8004524
20121018 21.18 21.76 21.17 21.66 10016496
20121019 21.62 21.66 21.05 21.23 8944997
20121022 21.22 21.36 20.87 21.22 4808538
20121023 20.79 21.10 20.66 21.01 7552902
20121024 21.26 21.54 21.11 21.24 6821862
20121025 21.57 21.80 21.24 21.62 7442154
20121026 21.56 21.56 20.75 20.88 10427251
20121031 20.68 21.01 20.46 20.88 7574011
20121101 21.03 21.35 20.90 21.08 7341493
20121102 20.59 21.25 20.05 20.44 13258965
20121105 20.43 20.69 20.18 20.62 5072461
20121106 20.68 21.07 20.66 20.89 5497151
20121107 20.50 20.51 19.96 19.98 8277910
20121108 20.06 20.43 19.66 19.66 5642007
20121109 19.68 20.21 19.53 20.01 6176612
20121112 20.16 20.18 19.89 20.09 4867188
20121113 19.85 20.18 19.72 19.76 4623646
20121114 19.86 19.94 19.37 19.45 4898176
20121115 19.51 19.95 19.44 19.66 7199756
20121116 19.64 19.69 19.35 19.58 5873173
20121119 19.93 20.15 19.75 20.06 5012460
20121120 19.98 20.25 19.80 20.15 3304135
20121121 20.20 20.43 20.04 20.37 4827880
20121123 20.45 20.55 20.32 20.49 1424436
20121126 20.34 20.52 20.19 20.39 3310998
20121127 20.36 20.51 20.05 20.09 4160897
20121128 20.00 20.25 19.75 20.25 4516330
20121129 20.44 20.48 20.21 20.43 3801676
20121130 20.36 20.58 20.30 20.46 4254466
20121203 20.57 20.61 20.38 20.41 2909137
20121204 20.34 20.40 20.11 20.22 4355581
20121205 20.31 20.91 20.21 20.81 5660340
20121206 20.76 20.94 20.66 20.91 4011460
20121207 20.97 21.23 20.90 21.15 3525035
20121210 21.02 21.24 20.93 21.08 2530449
20121211 21.18 21.36 21.03 21.33 5229284
20121212 21.37 21.50 21.16 21.19 4567228
20121213 21.19 21.34 20.74 20.77 5205377
20121214 20.76 20.79 20.40 20.57 4182227
20121217 20.75 21.33 20.67 21.31 8387947
20121218 21.37 21.80 21.35 21.74 4218450
20121219 21.87 22.01 21.73 21.76 6117788
20121220 21.76 22.11 21.66 22.11 4441585
20121221 21.48 21.93 21.32 21.49 7135866
20121224 21.38 21.62 21.38 21.57 1241317
20121226 21.60 21.67 21.48 21.55 2571433
20121227 21.66 21.84 21.40 21.75 5046098
20121228 21.49 21.69 21.39 21.41 2920418
20121231 21.32 21.72 21.26 21.68 5153216
20130102 22.22 22.91 22.22 22.91 7607492
20130103 22.97 23.41 22.81 23.35 9047623
20130104 23.37 23.89 23.26 23.69 7660171
20130107 23.56 23.58 23.28 23.39 4641020
20130108 23.31 23.36 22.75 23.04 6079287
20130109 23.17 23.29 22.95 23.06 3577092
20130110 23.47 23.58 23.04 23.26 4353304
20130111 23.22 23.29 22.94 23.09 3597481
20130114 23.10 23.16 22.75 23.02 2623077
20130115 22.79 23.14 22.72 23.08 4147349
20130116 23.03 23.34 22.92 23.32 3847938
20130117 23.40 23.65 23.34 23.54 4529349
20130118 23.52 23.60 23.35 23.57 3720847
20130122 23.55 23.89 23.32 23.80 6019053
20130123 23.45 23.86 23.27 23.73 7762735
20130124 23.78 24.00 23.47 23.57 5777600
20130125 23.69 23.98 23.52 23.98 4355788
20130128 24.03 24.19 23.89 23.95 5488953
20130129 23.89 24.16 23.79 24.05 5142556
20130130 24.02 24.06 23.70 23.78 4079042
20130131 23.71 24.00 23.43 23.96 5758764
20130201 24.18 24.51 23.95 24.36 7849877
20130204 24.12 24.14 23.72 23.87 8164605
20130205 24.47 24.47 23.40 23.57 17856070
20130206 23.40 23.75 23.23 23.64 10868201
20130207 23.68 23.73 23.08 23.42 4909382
20130208 23.44 23.53 23.23 23.35 4220313
20130211 23.30 23.66 23.14 23.59 4272164
20130212 23.53 23.68 23.39 23.58 5925598
20130213 23.63 23.72 23.52 23.62 3763176
20130214 23.49 23.73 23.39 23.66 5246878
20130215 23.63 23.84 23.32 23.38 4618975
20130219 23.60 23.96 23.46 23.92 6860156
20130220 23.96 24.01 23.48 23.49 6262680
20130221 23.38 23.47 22.78 22.90 8103647
20130222 23.21 23.38 23.10 23.28 5281860
20130225 23.47 23.53 22.24 22.27 9229670
20130226 22.46 22.60 21.88 22.56 9232982
20130227 22.51 23.02 22.39 22.93 4599415
20130228 22.89 23.08 22.76 22.81 3952054
20130301 22.59 22.95 22.33 22.88 5439275
20130304 22.61 22.96 22.46 22.89 5091429
20130305 23.06 23.54 23.00 23.33 7421512
20130306 23.52 23.71 23.38 23.44 7226114
20130307 23.50 23.69 23.31 23.63 6148021
20130308 23.74 24.79 23.73 24.69 10652618
20130311 24.68 25.06 24.41 24.86 6195020
20130312 24.86 25.21 24.81 24.89 7025234
20130313 24.97 25.11 24.81 24.98 4567675
20130314 25.17 25.71 25.10 25.67 6946181
20130315 25.66 25.81 25.38 25.52 6017330
20130318 25.15 25.41 24.92 25.15 5424276
20130319 25.24 25.30 24.62 24.76 7600664
20130320 25.08 25.50 25.08 25.37 10234470
20130321 25.22 25.45 25.15 25.23 6808688
20130322 25.35 25.63 25.19 25.61 5459525
20130325 25.81 25.90 25.04 25.24 9558961
20130326 25.39 25.51 25.10 25.47 4588495
20130327 25.24 25.30 24.92 25.18 3591001
20130328 25.14 25.20 24.79 25.03 4966343
20130401 25.07 25.29 24.72 24.82 3479172
20130402 24.87 24.94 24.61 24.79 4974795
20130403 24.75 24.78 24.00 24.08 6698817
20130404 24.28 25.16 24.22 25.08 9898364
20130405 24.47 24.66 23.94 24.42 10659523
20130408 24.40 25.32 24.40 25.30 8449534
20130409 25.37 25.58 25.26 25.38 6326947
20130410 25.54 26.34 25.43 26.22 9994733
20130411 26.58 27.28 26.42 26.56 15651737
20130412 26.44 27.03 26.40 26.67 6985862
20130415 26.59 26.60 25.38 25.53 7965526
20130416 25.90 26.58 25.90 26.56 5927042
20130417 26.21 26.29 25.89 26.19 9026716
20130418 26.17 26.25 25.62 25.74 6282628
20130419 25.91 26.13 25.42 26.04 6796114
20130422 26.10 26.15 25.46 25.88 5248956
20130423 26.10 26.65 25.98 26.58 7378759
20130424 26.58 26.99 26.56 26.95 4293926
20130425 27.08 27.14 26.65 26.74 7992633
20130426 26.75 26.80 26.20 26.31 5954252
20130429 26.41 26.56 26.26 26.40 5248029
20130430 26.34 27.54 26.19 27.25 12510114
20130501 26.98 27.43 26.89 26.93 5558986
20130502 27.17 27.60 26.91 27.59 5961261
20130503 27.95 28.41 27.86 27.94 7645293
20130506 27.98 28.33 27.94 28.17 6797454
20130507 28.36 28.43 28.22 28.42 5464369
20130508 28.36 28.84 28.33 28.82 5142178
20130509 28.82 29.02 28.46 28.59 4218377
20130510 28.60 28.80 28.34 28.78 3098953
20130513 29.07 29.10 28.67 29.00 3411971
20130514 29.06 29.68 29.05 29.68 5934876
20130515 29.53 29.94 29.24 29.91 5971259
20130516 29.77 30.19 29.69 29.87 6639862
20130517 30.06 30.57 29.94 30.23 5460762
20130520 30.14 30.41 29.88 30.17 4277847
20130521 30.18 30.39 29.91 30.10 6875579
20130522 30.10 30.54 29.47 29.73 8692157
20130523 29.03 29.69 28.65 29.48 5578672
20130524 29.23 29.42 28.87 29.34 3743645
20130528 29.81 30.20 29.50 29.72 3866193
20130529 29.36 30.11 29.36 29.89 4581074
20130530 29.99 30.69 29.84 30.59 5774662
20130531 30.37 30.56 29.81 29.81 5094668
20130603 29.98 30.00 28.43 29.12 10249126
20130604 29.12 29.65 28.79 28.94 4333514
20130605 28.87 28.93 28.16 28.22 5954343
20130606 28.25 28.84 27.95 28.71 6162893
20130607 28.89 29.69 28.81 29.69 5140384
20130610 29.80 29.94 29.45 29.92 4813691
20130611 29.45 29.72 28.95 28.97 4568466
20130612 29.23 29.40 28.57 28.65 4391558
20130613 28.60 29.26 28.28 29.25 4547508
20130614 29.22 29.25 28.35 28.42 4311015
20130617 28.77 29.18 28.73 28.93 4756263
20130618 29.01 29.54 28.96 29.54 2954005
20130619 29.33 29.47 28.78 28.90 6659405
20130620 28.55 29.39 28.39 28.87 7165779
20130621 29.10 29.19 28.31 28.59 9800693
20130624 28.13 28.16 27.29 27.90 6270558
20130625 28.16 28.78 28.01 28.40 9330789
20130626 29.72 29.98 28.88 29.19 12410643
20130627 29.46 30.52 29.46 30.40 7889024
20130628 30.27 30.30 29.88 30.10 7384807
20130701 30.37 30.64 30.21 30.37 4162256
20130702 30.45 30.65 29.98 30.09 3813270
20130703 29.87 29.88 29.16 29.48 7058628
20130705 29.85 30.54 29.74 30.53 3139748
20130708 30.69 30.84 30.44 30.60 4299509
20130709 30.88 30.95 30.30 30.71 6631769
20130710 30.67 30.97 30.54 30.92 5162677
20130711 31.24 31.27 30.62 30.96 4528194
20130712 30.95 31.37 30.91 31.35 3338846
20130715 31.09 31.32 30.90 31.15 3672011
20130716 31.20 31.29 30.68 30.95 2221925
20130717 31.10 31.20 30.60 30.81 4628257
20130718 30.83 31.16 30.71 31.08 6029853
20130719 31.15 31.15 30.53 30.90 4781741
20130722 30.90 31.28 30.77 31.26 3110263
20130723 31.43 31.47 30.66 30.73 2939931
20130724 30.87 30.94 30.32 30.38 4267559
20130725 30.38 30.57 30.06 30.57 3070197
20130726 30.31 30.57 30.10 30.53 2949793
20130729 30.08 30.26 29.81 29.96 8163323
20130730 29.97 30.75 29.41 29.75 8607955
20130731 29.77 30.31 29.72 30.04 6294495
20130801 30.38 31.24 30.38 31.09 5270753
20130802 31.11 31.24 30.86 31.18 4500456
20130805 31.13 31.35 30.88 31.03 3525718
20130806 30.93 31.02 30.49 30.78 5152404
20130807 30.60 30.78 30.30 30.53 2997667
20130808 30.74 31.02 29.98 30.48 6148818
20130809 30.42 30.65 30.28 30.48 2345205
20130812 30.23 30.40 29.94 30.21 3100195
20130813 30.40 30.79 30.03 30.66 2789015
20130814 30.62 30.74 30.36 30.43 2801343
20130815 30.08 30.27 29.86 30.11 3080881
20130816 29.98 30.33 29.80 30.02 4254922
20130819 29.94 29.98 29.60 29.64 3558285
20130820 29.64 29.93 29.29 29.74 2947636
20130821 29.67 29.96 29.38 29.61 3559518
20130822 29.69 30.06 29.50 29.85 2340685
20130823 29.92 29.97 29.62 29.83 1956872
20130826 29.81 29.95 29.54 29.74 2329282
20130827 29.19 29.23 28.86 28.88 6587183
20130828 28.87 29.20 28.62 28.98 3700160
20130829 28.90 29.59 28.73 29.29 2818813
20130830 29.32 29.32 28.81 28.96 2761163
20130903 29.45 30.01 29.28 29.55 4309532
20130904 29.57 30.15 29.52 29.90 2773531
20130905 29.88 30.16 29.85 30.07 2186402
20130906 30.31 30.46 29.72 30.20 3838418
20130909 30.28 30.97 30.27 30.95 3571736
20130910 31.21 31.35 30.97 31.06 2817586
20130911 31.07 31.25 30.89 31.22 2169332
20130912 31.24 31.31 30.80 30.85 3079362
20130913 30.90 31.01 30.69 30.93 1999960
20130916 31.32 31.46 31.10 31.19 2991456
20130917 31.21 31.62 31.18 31.60 3476062
20130918 31.56 31.89 31.24 31.26 6787659
20130919 31.19 31.28 30.35 30.46 6829976
20130920 30.54 31.00 30.33 30.35 6420192
20130923 30.33 30.35 30.02 30.24 3683152
20130924 30.28 31.12 30.20 30.74 4558224
20130925 30.80 31.21 30.67 31.04 3374051
20130926 31.09 31.16 30.68 30.86 2837723
20130927 30.69 30.74 30.46 30.59 2581978
20130930 30.21 30.61 29.94 30.45 3374562
20131001 30.50 30.75 30.34 30.61 2306812
20131002 30.38 30.42 30.06 30.39 3234730
20131003 30.29 30.49 29.81 30.17 4311372
20131004 30.18 30.93 30.13 30.89 2654143
20131007 30.57 30.77 30.25 30.48 2576765
20131008 30.54 30.65 29.93 30.01 3727718
20131009 30.06 31.87 29.84 31.40 11345371
20131010 31.94 32.03 31.54 31.98 6119063
20131011 31.96 32.27 31.81 32.12 2940961
20131014 31.92 32.50 31.71 32.46 3797225
20131015 32.38 32.77 32.27 32.28 4029562
20131016 32.47 33.04 32.46 32.89 3013943
20131017 32.73 33.42 32.64 33.39 3696542
20131018 33.54 33.56 32.94 33.26 3163997
20131021 33.26 33.41 33.05 33.16 1882309
20131022 33.21 33.52 32.91 32.98 3916511
20131023 32.80 32.89 32.19 32.40 4068404
20131024 32.55 32.85 32.33 32.75 3072104
20131025 32.76 33.01 32.68 32.84 3422808
20131028 32.87 33.17 32.57 33.17 4760509
20131029 33.65 34.25 33.18 33.32 7461263
20131030 33.43 33.75 33.11 33.45 4758056
20131031 33.36 33.43 32.95 32.97 5198097
20131101 32.98 33.26 32.81 32.92 2934828
20131104 33.10 33.26 32.95 33.25 1768236
20131105 33.04 33.25 32.91 32.96 2131921
20131106 33.13 33.51 32.88 33.20 4025371
20131107 33.24 33.45 32.32 32.32 4902385
20131108 32.42 33.62 32.35 33.56 6462203
20131111 33.61 34.10 33.56 33.81 4737511
20131112 33.81 34.03 33.46 33.54 4444457
20131113 33.44 34.19 33.36 34.18 4400811
20131114 34.14 34.78 34.11 34.75 5317076
20131115 34.83 34.92 34.45 34.67 5766213
20131118 34.69 34.78 34.21 34.30 4456417
20131119 34.39 34.46 33.87 33.98 4185135
20131120 34.16 34.36 33.99 34.21 3281852
20131121 34.40 34.74 34.33 34.63 3460321
20131122 34.67 34.81 34.33 34.79 3410951
20131125 34.96 35.42 34.93 35.08 5317689
20131126 35.11 35.32 34.93 34.95 3654531
20131127 35.05 35.42 34.78 35.42 5225736
20131129 35.48 35.48 34.97 35.00 1909216
20131202 35.16 35.56 35.02 35.12 3239977
20131203 34.97 35.09 34.37 34.80 3828203
20131204 34.79 35.15 34.43 34.97 3549307
20131205 34.80 35.03 34.62 34.76 2977672
20131206 35.23 35.39 34.93 35.31 3198041
20131209 35.31 35.85 35.27 35.52 4787544
20131210 35.38 35.68 35.18 35.44 4017934
20131211 35.38 35.49 34.59 34.65 3254329
20131212 34.58 34.84 34.40 34.48 3461770
20131213 34.65 34.74 34.37 34.41 4126540
20131216 34.54 34.82 34.41 34.44 3430827
20131217 34.70 34.75 34.12 34.39 5259123
20131218 34.46 34.95 33.80 34.91 5984456
20131219 34.85 35.16 34.73 34.90 3762958
20131220 35.04 35.66 34.90 35.44 7033471
20131223 35.64 36.11 35.54 35.97 3964903
20131224 35.97 36.08 35.72 35.98 940307
20131226 36.08 36.10 35.82 35.93 2123172
20131227 36.04 36.06 35.61 35.69 2057723
20131230 35.72 35.74 35.49 35.61 2737252
20131231 35.71 35.97 35.42 35.59 3145213
20140102 35.47 35.50 34.76 34.78 3608954
20140103 34.88 35.27 34.74 34.91 3506760
20140106 35.04 35.18 34.84 34.96 4371134
20140107 35.00 35.18 34.73 34.84 2963626
20140108 34.87 35.02 34.69 34.89 3248425
20140109 35.12 35.20 34.80 35.15 3295858
20140110 35.49 35.51 34.92 35.31 4866022
20140113 35.23 35.23 34.16 34.16 5181765
20140114 34.27 34.82 34.10 34.74 4221100
20140115 34.83 35.41 34.74 35.39 4080126
20140116 35.34 35.34 34.78 34.93 2304963
20140117 34.96 35.02 34.50 34.64 2733384
20140121 34.78 34.85 34.17 34.42 3462381
20140122 34.46 34.55 34.14 34.27 2732875
20140123 33.89 33.95 33.00 33.24 5593289
20140124 32.99 33.06 32.18 32.19 6363306
20140127 32.27 32.59 31.40 32.17 9854594
20140128 32.48 33.07 32.41 32.92 4771462
20140129 32.52 32.94 32.16 32.29 5366406
20140130 32.74 33.27 32.72 33.16 4553536
20140131 32.52 33.16 32.33 32.67 4647587
20140203 32.88 32.89 31.47 31.62 7909245
20140204 32.00 32.55 31.94 32.24 8517624
20140205 32.42 33.01 32.19 32.95 6955298
20140206 32.99 33.43 32.92 33.36 4042057
20140207 33.45 33.86 33.28 33.81 3441108
20140210 33.71 33.72 33.36 33.63 3743313
20140211 33.55 34.16 33.55 34.03 4063941
20140212 33.97 34.37 33.92 34.09 2957722
20140213 33.71 33.99 33.50 33.94 3803571
20140214 33.82 34.14 33.68 34.06 2190148
20140218 34.10 34.28 33.88 34.22 2165108
20140219 34.11 34.38 33.68 33.76 3673080
20140220 33.69 33.85 33.30 33.74 2841583
20140221 33.80 33.98 33.67 33.71 2115741
20140224 33.76 34.33 33.73 34.03 2763716
20140225 33.98 34.00 33.52 33.78 4348232
20140226 33.82 33.95 33.42 33.88 3362121
20140227 33.86 34.17 33.73 34.07 2343846
20140228 34.16 34.74 33.96 34.57 3635928
20140303 34.20 34.44 34.02 34.15 4453174
20140304 34.63 35.24 34.50 35.20 5373124
20140305 35.15 35.45 35.02 35.44 3749522
20140306 35.65 35.91 35.49 35.65 3212414
20140307 35.89 36.00 35.27 35.49 4587410
20140310 35.39 35.51 35.04 35.38 2329537
20140311 35.44 35.48 35.10 35.19 3209170
20140312 34.94 35.10 34.51 35.06 3021749
20140313 35.18 35.20 34.38 34.47 3043238
20140314 34.40 35.51 34.14 34.78 7406331
20140317 35.15 35.42 34.68 34.74 2560342
20140318 34.76 34.92 34.47 34.62 5284082
20140319 34.59 34.83 34.25 34.37 4412457
20140320 34.33 35.10 34.31 34.98 3755418
20140321 35.31 35.42 34.90 34.94 4040453
20140324 35.07 35.20 34.66 34.90 2421170
20140325 35.03 35.26 34.64 34.86 3366993
20140326 35.10 35.21 34.41 34.43 3111962
20140327 34.38 34.47 33.61 34.01 4732462
20140328 34.21 34.56 34.08 34.41 2510268
20140331 34.69 34.95 34.60 34.80 2204353
20140401 34.97 35.27 34.94 35.21 3086723
20140402 35.22 35.59 35.07 35.47 3163658
20140403 35.57 35.70 35.24 35.55 2590650
20140404 35.76 35.86 34.87 34.89 3675645
20140407 34.77 34.82 34.08 34.36 4591465
20140408 34.29 34.50 34.02 34.40 3542757
20140409 34.53 34.59 34.07 34.53 4454016
20140410 34.57 34.65 33.56 33.56 5689942
20140411 33.30 33.36 32.81 32.85 6589340
20140414 33.25 33.42 32.90 33.27 5789785
20140415 33.36 33.63 32.85 33.50 4666068
20140416 33.89 34.10 33.72 34.04 4296700
20140417 34.04 34.38 33.94 34.20 3053374
20140421 34.14 34.18 33.93 34.06 2685019
20140422 34.07 34.33 33.95 34.22 3058138
20140423 34.14 34.47 34.13 34.28 2243581
20140424 34.48 34.57 34.11 34.39 2875380
20140425 34.25 34.56 33.96 34.51 5742752
20140428 34.85 34.87 33.58 34.01 6034274
20140429 34.35 34.72 34.02 34.69 8417026
20140430 34.70 35.43 34.57 35.39 6831498
20140501 35.27 35.43 35.11 35.38 5864490
20140502 35.41 35.83 35.23 35.30 3264515
20140505 35.02 35.33 34.84 35.19 2413263
20140506 34.99 35.13 34.49 34.50 4024640
20140507 34.68 34.87 34.45 34.85 3663887
20140508 34.82 35.34 34.79 34.97 2718165
20140509 34.89 35.00 34.33 34.61 4182057
20140512 34.85 35.14 34.77 35.11 2513411
20140513 35.10 35.20 34.70 34.72 3395679
20140514 34.71 34.75 34.11 34.20 3448489
20140515 34.10 34.15 33.19 33.78 5213736
20140516 33.71 33.95 33.45 33.83 4306329
20140519 33.62 33.85 33.45 33.81 4207500
20140520 33.77 33.89 33.38 33.61 2764894
20140521 33.77 34.09 33.67 33.89 2653394
20140522 33.86 34.15 33.79 34.14 3469269
20140523 34.11 34.41 34.01 34.27 2376570
20140527 34.38 34.49 34.26 34.40 3237856
20140528 34.47 34.47 34.13 34.15 3382096
20140529 34.24 34.51 34.13 34.49 2356180
20140530 34.37 34.66 34.23 34.33 2485464
20140602 34.49 34.77 34.37 34.57 2623327
20140603 34.55 35.08 34.42 35.07 3331917
20140604 35.00 35.53 34.94 35.36 2980196
20140605 35.47 35.63 35.13 35.57 3088689
20140606 35.62 35.94 35.56 35.90 2238906
20140609 35.82 36.00 35.74 35.83 2221648
20140610 35.65 36.05 35.58 36.04 2707599
20140611 35.84 36.00 35.65 35.84 1756286
20140612 35.73 35.94 35.39 35.49 1723082
20140613 35.34 35.64 35.26 35.40 2027772
20140616 35.31 35.35 35.10 35.31 1517902
20140617 35.14 35.66 35.09 35.63 2217611
20140618 35.53 35.71 35.24 35.66 2920347
20140619 35.73 35.75 35.44 35.69 1437365
20140620 35.82 35.84 35.61 35.69 2535725
20140623 35.62 35.74 35.38 35.71 2013340
20140624 35.55 35.94 35.42 35.45 1654857
20140625 35.30 35.73 35.25 35.60 1721366
20140626 35.55 35.65 35.07 35.50 1616506
20140627 35.41 35.57 35.17 35.33 2181985
20140630 35.35 35.63 35.22 35.48 1682510
20140701 35.64 36.25 35.57 36.10 3296896
20140702 36.02 36.15 35.60 35.66 2683983
20140703 35.98 36.53 35.95 36.51 3039539
20140707 36.12 36.48 36.04 36.46 3683840
20140708 36.29 36.39 36.17 36.20 2960112
20140709 36.25 36.40 36.04 36.25 1556557
20140710 35.71 35.94 35.43 35.87 1606514
20140711 35.17 36.13 35.17 36.04 1439081
20140714 36.31 36.50 36.01 36.10 1729642
20140715 36.15 36.41 35.86 36.09 2806808
20140716 36.27 36.32 35.95 36.13 1545556
20140717 35.91 36.04 35.36 35.47 3248856
20140718 35.50 35.78 35.34 35.77 2624841
20140721 35.60 35.93 35.47 35.86 1675445
20140722 35.88 36.01 35.38 35.49 2868271
20140723 35.52 35.69 35.38 35.53 1425254
20140724 35.67 35.67 35.40 35.54 1843989
20140725 35.35 35.52 34.89 34.93 3052357
20140728 34.91 35.14 34.68 35.01 3832199
20140729 35.03 35.22 34.75 34.78 3509746
20140730 35.03 35.06 34.16 34.21 5610083
20140731 33.94 34.74 33.73 33.85 7729595
20140801 33.76 33.86 33.44 33.72 4801275
20140804 33.75 34.14 33.67 34.02 3265408
20140805 33.33 34.08 33.33 33.71 3528921
20140806 33.45 34.16 33.41 34.08 4743042
20140807 34.23 34.30 33.46 33.54 4731233
20140808 33.56 33.70 33.39 33.68 5614725
20140811 33.87 34.29 33.70 34.16 3243205
20140812 34.08 34.38 34.03 34.28 2693369
20140813 34.43 34.70 34.40 34.55 2265449
20140814 34.56 35.10 34.56 34.94 2735555
20140815 35.05 35.09 34.50 34.79 2576801
20140818 34.96 35.39 34.95 35.30 2222456
20140819 35.35 35.59 35.24 35.45 2320857
20140820 35.30 35.81 35.30 35.58 3647104
20140821 35.57 36.15 35.53 35.97 3807473
20140822 35.87 36.10 35.84 35.97 3755295
20140825 36.19 36.43 36.08 36.34 2552680
20140826 36.36 36.89 36.31 36.80 4731032
20140827 36.76 36.98 36.68 36.87 2115274
20140828 36.69 36.82 36.51 36.70 3645832
20140829 36.69 37.02 36.69 36.89 2616462
20140902 37.00 37.33 36.83 36.91 2519039
20140903 37.14 37.24 36.63 36.72 2458978
20140904 36.84 37.12 36.60 36.62 2509498
20140905 36.54 36.70 36.38 36.64 2361756
20140908 36.60 36.85 36.45 36.68 3507733
20140909 36.59 36.71 36.39 36.50 2412878
20140910 36.86 37.22 36.74 36.98 3774893
20140911 36.74 37.08 36.69 36.94 2025898
20140912 36.91 37.17 36.83 36.99 2316761
20140915 36.97 37.12 36.77 36.94 2209395
20140916 36.83 37.19 36.81 37.06 2356835
20140917 37.20 37.50 36.92 37.42 5622115
20140918 37.52 37.89 37.52 37.63 3645129
20140919 37.83 38.07 37.43 37.64 4097895
20140922 37.49 37.51 37.12 37.17 2891657
20140923 37.07 37.32 36.80 36.91 2254490
20140924 36.98 37.45 36.92 37.40 2727344
20140925 37.22 37.31 36.87 36.92 3188044
20140926 37.03 37.58 36.90 37.39 3028250
20140929 37.22 37.55 36.93 37.32 4077406
20140930 37.36 37.53 37.00 37.09 4309615
20141001 37.05 37.10 36.13 36.31 7899906
20141002 36.33 36.68 36.07 36.51 4259698
20141003 36.88 37.22 36.86 37.12 3978879
20141006 37.29 37.32 36.75 36.81 3218577
20141007 36.71 36.87 36.18 36.21 3902748
20141008 36.30 36.82 36.18 36.76 3076259
20141009 36.65 36.77 36.15 36.36 4078411
20141010 36.29 36.50 35.80 35.86 4366161
20141013 35.94 36.25 35.29 35.32 5900021
20141014 35.45 36.06 35.20 35.65 6734445
20141015 35.10 35.46 34.58 35.34 7008535
20141016 34.65 35.83 34.58 35.42 5515251
20141017 35.78 35.99 35.54 35.93 4816215
20141020 35.84 36.49 35.71 36.29 5510932
20141021 36.49 36.91 36.43 36.83 3690326
20141022 36.91 37.24 36.72 36.76 2807693
20141023 37.17 37.32 36.89 36.95 3036285
20141024 37.00 37.44 36.89 37.39 2656034
20141027 37.24 37.70 37.15 37.53 4599072
20141028 37.99 38.73 37.99 38.63 4963454
20141029 38.72 39.03 38.33 38.70 4043258
20141030 38.69 39.07 38.50 38.93 4030202
20141031 39.43 39.65 39.21 39.41 4322772
20141103 39.62 39.66 39.24 39.47 3012884
20141104 39.45 39.66 39.04 39.50 3971547
20141105 39.82 39.83 39.49 39.76 2248866
20141106 39.69 39.75 39.29 39.74 3047635
20141107 39.58 40.04 39.39 40.03 3376463
20141110 40.12 40.15 39.69 39.92 3080879
20141111 39.96 40.26 39.89 39.99 1943239
20141112 39.77 40.12 39.68 39.79 2894168
20141113 39.87 39.95 39.48 39.72 3448576
20141114 39.73 39.89 39.62 39.73 1998177
20141117 39.65 39.95 39.58 39.91 2446022
20141118 39.95 40.42 39.91 40.36 2769025
20141119 40.29 40.81 40.11 40.62 3494174
20141120 40.35 40.84 40.13 40.71 2259613
20141121 41.19 41.21 40.95 41.16 4034319
20141124 41.32 41.46 41.18 41.41 2190111
20141125 41.35 41.51 41.02 41.27 2311136
20141126 41.20 41.28 40.97 41.13 2025700
20141128 41.19 41.58 41.12 41.30 1716500
20141201 41.15 41.21 40.72 41.01 3292400
20141202 41.00 41.38 40.95 41.34 2865600
20141203 41.28 41.62 41.16 41.53 2331200
20141204 41.43 41.57 41.17 41.31 3255100
20141205 41.60 42.08 41.42 41.60 2770000
20141208 41.60 42.27 41.50 42.25 3167100
20141209 41.64 41.72 41.30 41.55 3390400
20141210 41.48 41.76 41.02 41.08 3542600
20141211 41.19 41.59 41.10 41.17 2366600
20141212 40.78 41.08 40.35 40.39 2881500
20141215 40.87 40.89 40.00 40.33 3700400
20141216 40.07 40.82 39.86 39.90 2877000
20141217 40.10 41.11 40.00 40.96 4591700
20141218 41.45 41.94 41.31 41.94 3821100
20141219 41.81 42.01 41.48 41.96 6846300
20141222 42.02 42.15 41.53 41.81 4729600
20141223 41.90 42.42 41.84 42.25 2612700
20141224 42.38 42.41 42.01 42.13 672300
20141226 42.22 42.27 42.00 42.04 1051600
20141229 41.91 42.47 41.84 42.24 1439500
20141230 42.04 42.43 41.94 42.27 1411500
20141231 42.37 42.40 41.69 41.69 1531400