20000103 25.92 25.97 25.34 25.49 1997289
20000104 25.16 25.31 24.90 24.98 1783206
20000105 24.98 24.98 24.60 24.80 1362879
20000106 24.83 24.83 24.50 24.72 1446161
20000107 24.67 24.70 24.34 24.60 1998759
20000110 24.60 24.78 24.54 24.72 2691956
20000111 24.70 25.23 24.65 24.98 2367647
20000112 24.70 24.85 24.11 24.19 2099187
20000113 24.29 24.54 24.19 24.29 1117933
20000114 24.50 24.80 24.47 24.78 5112021
20000118 24.67 25.52 24.50 25.44 4729906
20000119 27.15 28.58 26.94 28.32 10829548
20000120 28.32 29.75 27.76 29.60 5730755
20000121 29.50 29.50 28.73 29.14 6356347
20000124 29.17 29.42 29.03 29.14 3143146
20000125 31.44 31.64 30.21 30.90 12288936
20000126 30.93 31.23 30.21 30.57 7361605
20000127 30.64 30.82 30.39 30.59 7679054
20000128 30.59 30.70 28.73 28.99 51758052
20000131 28.68 29.21 28.19 28.66 7416962
20000201 28.66 29.37 28.58 29.11 4609882
20000202 29.35 29.35 28.88 29.17 4940069
20000203 29.06 29.39 28.83 29.39 3505176
20000204 29.29 29.32 28.78 28.96 1844443
20000207 28.63 28.96 28.55 28.88 3097096
20000208 28.58 29.39 28.55 29.14 3365557
20000209 28.99 29.35 28.68 28.68 2645416
20000210 28.50 28.83 28.50 28.63 2836474
20000211 28.60 28.60 28.37 28.58 2304941
20000214 28.68 28.68 28.01 28.30 2786015
20000215 28.48 28.63 27.79 28.63 2120252
20000216 28.45 28.48 27.71 27.76 2469055
20000217 27.86 27.86 26.99 27.30 2350501
20000218 27.76 28.37 27.23 27.30 4502596
20000222 27.76 27.79 27.20 27.61 2529312
20000223 27.35 27.53 26.90 27.10 1831216
20000224 27.20 27.25 26.23 26.46 2038440
20000225 26.74 28.37 26.38 28.14 4910186
20000228 28.48 28.58 28.04 28.19 2343643
20000229 28.19 28.19 27.51 27.81 2063424
20000301 27.92 28.37 27.76 27.99 1655834
20000302 28.58 29.09 27.99 28.76 2843822
20000303 28.76 30.41 28.73 30.16 2663052
20000306 30.06 30.06 28.99 29.06 2053627
20000307 29.03 29.03 27.81 27.97 2343153
20000308 27.99 28.17 27.56 28.17 1547568
20000309 28.17 28.22 27.86 28.14 1694536
20000310 28.17 28.58 28.07 28.42 2838433
20000313 28.08 29.35 28.08 29.15 3087280
20000314 29.04 29.38 28.84 29.00 2567673
20000315 28.89 30.02 28.89 30.02 2363454
20000316 30.63 33.08 30.60 33.08 4502120
20000317 33.08 34.84 32.90 33.41 6846474
20000320 33.39 33.41 31.34 31.65 3529999
20000321 31.75 31.85 30.99 31.45 3291009
20000322 31.45 32.26 31.29 32.01 3435480
20000323 31.45 31.70 31.22 31.49 2905099
20000324 31.47 31.85 31.37 31.49 2233185
20000327 31.60 33.49 31.57 33.46 4883622
20000328 32.88 33.18 32.47 32.47 2130830
20000329 32.57 32.95 32.36 32.57 1735616
20000330 32.57 32.67 31.85 32.08 1708680
20000331 31.98 33.59 31.96 32.42 3373774
20000403 32.47 34.69 32.47 33.90 5917940
20000404 33.90 35.07 33.13 34.41 9050764
20000405 34.30 34.30 33.08 33.44 3267502
20000406 33.46 34.00 33.21 33.90 3067201
20000407 34.30 34.30 33.59 33.92 3286112
20000410 34.30 35.73 34.30 34.92 1997256
20000411 34.92 36.14 34.40 36.14 2051126
20000412 35.73 38.08 35.73 35.94 4744538
20000413 36.75 37.16 32.77 33.03 3096830
20000414 32.67 32.72 31.04 31.04 2374718
20000417 31.24 31.85 31.09 31.65 2076470
20000418 31.24 32.26 31.24 32.16 2238205
20000419 32.36 33.08 32.26 32.57 1235475
20000420 32.62 33.44 32.26 33.08 1244535
20000424 33.49 34.26 32.67 32.72 1061008
20000425 32.62 34.26 31.95 33.64 942737
20000426 33.69 34.61 33.64 33.99 692483
20000427 33.08 33.80 32.88 33.59 696646
20000428 33.59 33.64 32.47 32.52 912006
20000501 32.62 34.30 32.52 34.30 1316159
20000502 34.10 34.21 33.49 34.21 1055621
20000503 33.69 33.69 32.67 32.72 930616
20000504 33.03 33.44 32.62 32.62 882255
20000505 32.62 33.99 32.57 33.94 581436
20000508 33.90 34.21 33.08 33.59 736682
20000509 33.49 33.90 32.98 33.23 758597
20000510 33.39 33.59 32.83 33.33 1229231
20000511 33.39 33.85 33.33 33.74 644367
20000512 33.85 34.30 33.59 34.26 631266
20000515 34.26 34.51 33.94 34.05 706685
20000516 34.26 35.02 33.59 34.10 1300610
20000517 34.10 34.10 33.28 33.59 448229
20000518 33.49 33.85 32.72 33.03 1290203
20000519 32.47 32.72 32.21 32.31 1445571
20000522 32.42 32.47 30.32 32.47 1638771
20000523 32.11 32.26 31.49 31.65 743293
20000524 31.70 32.06 31.14 31.90 1793526
20000525 31.85 31.90 30.94 31.04 1031011
20000526 31.54 32.47 31.09 31.19 2486377
20000530 31.45 31.85 31.24 31.45 1266084
20000531 31.65 31.70 30.38 30.42 1307588
20000601 30.42 30.53 29.15 30.42 2184089
20000602 30.02 30.78 29.81 29.97 2182008
20000605 29.86 30.02 28.38 29.00 3504655
20000606 29.81 30.27 29.20 30.27 2208576
20000607 29.97 30.78 29.97 30.58 1235842
20000608 30.22 30.78 30.12 30.42 1037011
20000609 30.63 30.78 30.07 30.53 836955
20000612 30.29 31.31 30.24 30.96 1088928
20000613 30.75 31.26 30.65 30.80 721996
20000614 30.80 30.96 29.22 29.78 1339015
20000615 31.06 31.06 30.29 30.65 1179468
20000616 30.45 30.55 29.37 29.42 1167233
20000619 29.47 29.52 28.56 29.01 2153631
20000620 29.01 29.01 27.79 28.25 1622870
20000621 28.35 28.97 27.99 28.56 1750972
20000622 28.61 28.61 27.13 27.74 2096860
20000623 27.54 27.74 27.18 27.54 1877117
20000626 27.94 29.17 27.94 29.11 1463201
20000627 29.83 30.75 29.42 30.60 2208444
20000628 30.14 31.42 30.14 31.34 2190703
20000629 31.11 31.67 30.29 31.56 1516057
20000630 31.62 32.03 31.21 31.47 1209567
20000703 31.26 31.83 31.06 31.72 362160
20000705 31.88 32.90 31.52 32.54 1449865
20000706 32.59 32.90 31.52 32.74 1983562
20000707 32.74 32.95 31.88 32.69 757600
20000710 32.49 32.54 31.83 32.19 916168
20000711 32.33 33.05 31.72 33.05 1953464
20000712 33.71 34.28 33.41 33.51 2189725
20000713 33.51 34.28 33.10 34.17 2200859
20000714 34.23 35.24 34.17 35.14 1303900
20000717 34.94 35.86 34.79 35.42 1396887
20000718 35.46 36.12 34.99 35.86 1384529
20000719 35.86 36.57 35.76 36.53 1193049
20000720 36.57 36.78 36.32 36.47 968657
20000721 36.47 36.47 35.55 35.65 829298
20000724 35.65 35.76 34.33 34.74 690797
20000725 35.14 35.86 34.94 35.76 554130
20000726 35.96 36.78 35.65 36.32 991169
20000727 36.37 36.62 35.71 36.53 589612
20000728 36.73 36.93 36.06 36.32 844837
20000731 36.53 37.50 36.42 36.68 854870
20000801 36.68 36.68 35.35 35.96 807153
20000802 35.96 36.57 35.30 36.32 839943
20000803 36.17 36.22 35.46 35.71 575664
20000804 36.12 36.57 34.89 36.17 593772
20000807 35.55 37.09 35.40 36.73 686025
20000808 36.78 37.44 36.53 37.34 919227
20000809 37.14 37.39 36.62 36.73 640877
20000810 36.88 37.09 36.37 36.73 572727
20000811 36.93 36.93 36.37 36.68 681743
20000814 36.88 37.19 36.42 36.57 974652
20000815 36.57 36.57 35.96 36.47 1546523
20000816 36.47 37.14 35.96 36.24 2029566
20000817 37.19 39.23 37.19 38.41 1750483
20000818 38.82 38.92 38.01 38.32 765676
20000821 38.46 38.87 38.10 38.82 681253
20000822 38.82 38.87 38.46 38.67 976854
20000823 38.92 38.92 38.32 38.87 1025183
20000824 38.98 39.08 38.72 38.98 697159
20000825 39.03 40.46 38.98 40.05 646995
20000828 40.05 40.10 38.67 39.03 890841
20000829 38.82 39.18 38.72 39.18 485491
20000830 39.39 40.05 39.13 39.95 617263
20000831 39.74 41.27 39.59 40.77 1033748
20000901 40.20 40.77 39.84 40.25 768734
20000905 40.25 40.41 39.80 40.36 946266
20000906 40.32 40.79 39.56 40.53 700475
20000907 40.73 40.73 39.56 39.71 764432
20000908 40.02 40.84 39.25 40.79 862386
20000911 40.58 40.79 40.07 40.58 647034
20000912 40.58 40.58 39.56 39.76 976727
20000913 39.66 40.48 39.41 40.38 824965
20000914 40.63 41.30 40.48 40.89 995804
20000915 41.39 41.39 39.86 40.02 1121028
20000918 40.07 40.43 39.56 39.56 544066
20000919 39.76 39.91 39.30 39.50 380810
20000920 39.30 39.71 38.12 39.20 916438
20000921 39.10 39.15 38.53 38.69 590292
20000922 38.74 38.74 37.82 38.34 852725
20000925 38.94 39.66 38.74 39.56 1054747
20000926 39.46 39.46 38.18 38.23 968900
20000927 38.38 39.15 37.82 38.89 1111979
20000928 38.89 40.22 38.69 39.41 1061473
20000929 39.41 39.41 38.64 39.15 756728
20001002 39.25 40.48 39.25 40.22 1087888
20001003 40.22 40.68 40.07 40.53 1070890
20001004 40.48 40.63 40.07 40.53 1312289
20001005 40.48 40.48 39.15 39.25 1057438
20001006 39.30 40.32 39.30 39.50 869601
20001009 39.25 39.35 38.69 39.35 569502
20001010 39.25 39.30 38.53 38.69 984798
20001011 38.74 39.15 37.98 38.02 1607985
20001012 38.02 38.02 34.85 35.57 3612188
20001013 35.62 36.80 35.26 36.07 2448114
20001016 37.36 39.10 36.90 38.94 2066693
20001017 38.84 39.20 38.12 38.64 1588297
20001018 38.23 38.23 36.85 37.41 1424551
20001019 36.90 38.69 36.90 38.34 1049489
20001020 38.07 38.74 37.52 38.43 713804
20001023 38.43 38.43 37.30 37.52 774827
20001024 38.23 39.30 38.02 38.84 855171
20001025 39.41 39.86 38.38 38.48 644344
20001026 38.48 39.20 37.41 37.93 740463
20001027 37.62 38.38 37.57 38.28 568280
20001030 38.38 39.20 38.28 39.10 962786
20001031 39.20 39.56 37.98 39.41 1059517
20001101 39.46 39.97 38.64 39.50 946888
20001102 39.46 39.82 39.05 39.25 648501
20001103 39.46 40.32 39.35 39.91 1217515
20001106 40.07 40.73 39.97 40.38 1235369
20001107 40.58 40.58 39.82 40.27 786566
20001108 40.48 40.79 40.17 40.68 687390
20001109 40.58 40.68 39.46 39.56 819340
20001110 39.76 39.76 38.12 38.59 699618
20001113 38.02 38.18 36.39 37.46 1145242
20001114 37.41 38.79 37.36 38.48 1082874
20001115 38.28 39.41 37.82 38.69 1069544
20001116 38.69 39.30 37.36 39.15 1013169
20001117 39.25 39.41 38.69 39.20 757339
20001120 39.00 39.05 37.93 38.43 819218
20001121 37.93 38.43 37.21 37.46 929278
20001122 35.93 36.70 35.16 35.93 1232434
20001124 36.39 36.64 35.57 36.39 517162
20001127 36.29 38.28 36.29 37.30 1006810
20001128 37.30 37.36 36.39 36.49 624900
20001129 36.44 39.10 36.44 38.38 1782737
20001130 38.18 38.18 36.64 37.16 1408286
20001201 37.21 38.02 37.21 37.57 902864
20001204 37.41 38.18 37.11 37.41 1486185
20001205 37.30 38.89 37.30 38.64 1590376
20001206 39.25 40.53 38.64 38.64 2049695
20001207 37.62 38.12 36.80 37.87 1711809
20001208 37.87 38.34 35.82 35.93 2876739
20001211 33.73 34.39 30.21 33.48 8552686
20001212 33.48 33.48 32.46 33.12 3180384
20001213 33.94 33.94 30.87 31.38 4751560
20001214 31.40 32.07 30.68 31.86 3342440
20001215 31.66 31.71 30.68 31.04 3962289
20001218 31.04 31.04 30.02 30.78 2883420
20001219 30.84 30.84 28.89 29.20 3217298
20001220 28.54 29.66 28.28 29.05 2868022
20001221 29.05 29.66 28.43 28.84 1662177
20001222 28.89 31.00 28.89 30.37 2235463
20001226 30.28 30.73 29.66 30.12 1166982
20001227 30.02 32.63 29.66 32.27 2782964
20001228 32.83 34.78 32.63 33.96 3098265
20001229 33.96 33.96 32.32 32.53 2131218
20010102 32.63 32.63 30.18 30.78 3320687
20010103 30.78 33.55 30.07 32.98 4119451
20010104 32.63 32.94 31.14 31.66 2101521
20010105 31.81 31.81 29.56 30.18 1999354
20010108 30.07 30.18 28.03 28.79 2826226
20010109 28.95 30.64 28.84 29.92 2879143
20010110 29.46 31.25 29.36 30.48 2315633
20010111 31.09 31.25 30.48 30.84 1691751
20010112 30.84 31.00 30.12 30.73 1152195
20010116 30.89 31.35 30.53 30.89 1287115
20010117 31.09 32.07 31.09 31.66 1750779
20010118 34.16 34.27 32.89 33.30 3956423
20010119 33.24 33.50 32.73 33.19 2204178
20010122 33.09 33.30 32.78 32.98 2219820
20010123 32.98 33.91 32.73 33.60 1379016
20010124 33.65 35.91 33.65 34.78 2760966
20010125 34.42 35.55 34.21 35.23 1381583
20010126 34.78 35.14 34.52 34.98 997355
20010129 34.99 35.88 34.58 35.88 886144
20010130 36.41 38.87 36.00 38.37 2875843
20010131 37.84 38.05 36.41 37.14 3136272
20010201 36.82 37.23 36.12 37.08 948593
20010202 37.08 37.81 36.30 36.45 955070
20010205 36.45 37.71 36.45 37.24 861213
20010206 37.63 38.22 37.32 37.89 2133907
20010207 37.64 38.16 37.08 37.40 783610
20010208 37.40 37.41 35.27 35.58 1546200
20010209 35.02 35.10 33.56 34.74 2654643
20010212 34.16 34.78 33.93 34.41 1566486
20010213 34.42 36.29 34.20 36.16 1408836
20010214 36.16 37.64 35.93 37.45 1702139
20010215 37.23 38.95 37.12 38.38 2697417
20010216 38.05 38.05 36.83 37.26 1554021
20010220 37.23 37.52 36.66 37.34 1367406
20010221 36.85 37.17 34.78 35.59 3069057
20010222 35.59 35.59 33.63 34.57 2959435
20010223 34.74 34.78 33.22 34.78 3506446
20010226 35.39 36.74 35.27 36.25 2923994
20010227 36.21 37.22 36.00 36.78 3353806
20010228 36.41 36.41 35.05 35.47 2978622
20010301 35.10 35.92 33.96 35.84 3041560
20010302 35.82 36.40 35.11 36.22 1845125
20010305 36.58 37.23 36.25 37.23 934661
20010306 37.64 37.80 36.45 36.74 1694562
20010307 36.74 36.74 36.18 36.41 1648367
20010308 36.75 36.83 35.53 36.02 1793766
20010309 36.45 36.45 34.62 34.67 1958046
20010312 34.10 34.10 32.86 33.14 3050599
20010313 30.29 32.59 29.90 32.47 7218302
20010314 31.52 32.13 31.11 31.49 4291676
20010315 31.50 32.63 31.50 31.92 2018628
20010316 31.15 31.89 30.31 30.69 2388227
20010319 30.70 31.50 29.88 31.11 2086661
20010320 31.73 32.54 31.19 31.19 2850654
20010321 31.87 31.87 29.60 29.92 2681366
20010322 30.09 30.17 28.70 29.99 3322974
20010323 31.09 31.44 29.92 30.77 2038659
20010326 31.07 31.07 30.21 30.58 2256559
20010327 30.58 31.11 29.88 30.90 1998719
20010328 30.89 31.30 29.97 30.30 1315827
20010329 30.33 30.62 30.09 30.32 1231794
20010330 30.37 31.11 29.91 31.07 1869494
20010402 30.87 31.40 30.29 30.69 1336469
20010403 30.50 30.69 28.58 28.93 2264865
20010404 29.47 29.60 28.78 29.29 3110937
20010405 30.54 32.13 30.13 31.84 3000521
20010406 31.43 31.43 30.13 30.78 1620081
20010409 31.40 32.87 31.19 32.12 2406182
20010410 32.63 33.37 32.54 33.08 2114020
20010411 35.21 35.61 33.67 33.97 5008645
20010412 34.22 34.63 33.16 34.63 2061622
20010416 34.39 34.92 33.58 34.11 1629486
20010417 34.02 34.96 33.75 34.92 2357081
20010418 35.82 37.34 35.48 36.86 3395404
20010419 37.08 37.50 36.35 37.25 1500505
20010420 37.25 37.37 36.15 36.64 2350119
20010423 36.12 36.27 35.33 35.86 1125287
20010424 35.86 35.94 35.05 35.39 1479252
20010425 35.60 36.52 35.21 36.31 955511
20010426 36.31 36.87 36.12 36.67 1266727
20010427 36.72 38.56 36.72 38.19 1847264
20010430 38.19 38.88 37.38 37.74 2649243
20010501 37.74 38.27 37.33 37.50 1604691
20010502 37.86 39.38 37.58 39.33 2970108
20010503 39.30 39.30 38.15 38.33 1764696
20010504 37.66 38.32 37.06 38.32 1756269
20010507 38.24 38.68 38.19 38.32 1054934
20010508 38.46 38.47 37.95 38.05 968946
20010509 37.87 38.65 37.71 38.32 1234481
20010510 38.89 38.97 38.15 38.23 1729642
20010511 38.03 38.60 37.71 38.42 1218969
20010514 38.42 38.73 38.07 38.22 1213229
20010515 38.60 38.96 38.31 38.73 1356745
20010516 38.73 40.28 38.29 40.28 1740513
20010517 40.27 40.92 39.30 40.80 2533698
20010518 40.12 40.16 38.56 39.25 1811477
20010521 39.50 40.94 39.04 40.94 1231672
20010522 40.94 40.94 39.92 40.31 1297140
20010523 40.24 40.25 39.12 39.13 1289567
20010524 39.14 39.54 38.49 38.96 1203946
20010525 38.97 39.63 38.50 38.73 1517238
20010529 38.97 39.04 38.07 38.47 602767
20010530 38.47 38.47 37.28 37.55 1321202
20010531 38.07 38.50 37.69 38.46 1056522
20010601 38.25 38.79 38.07 38.13 1023910
20010604 38.05 38.12 37.38 37.83 813583
20010605 38.04 38.87 37.66 38.41 720511
20010606 38.41 38.80 37.87 37.98 905921
20010607 38.14 38.50 37.94 38.22 587363
20010608 38.01 38.15 37.81 38.11 941344
20010611 38.10 38.10 37.70 37.87 849065
20010612 37.87 38.23 37.24 38.05 1049125
20010613 38.50 38.59 38.06 38.42 2003896
20010614 38.34 38.56 37.09 37.10 1697275
20010615 36.95 37.93 36.87 37.69 1883176
20010618 37.89 38.91 37.73 38.20 1506004
20010619 38.71 39.04 37.76 38.05 1098926
20010620 37.73 39.24 37.73 39.17 1463160
20010621 39.32 40.14 38.96 39.91 1530783
20010622 39.91 40.29 38.91 39.29 1251992
20010625 39.31 40.21 39.29 39.89 1602799
20010626 39.61 39.80 39.09 39.34 1310948
20010627 39.32 39.61 39.20 39.35 1188642
20010628 40.43 40.92 38.91 39.47 3660280
20010629 39.28 39.73 38.57 38.57 2081649
20010702 38.49 39.10 38.33 38.72 1590227
20010703 38.91 39.10 38.72 39.00 677812
20010705 39.20 39.20 38.00 38.28 877139
20010706 38.10 38.11 36.87 37.37 1272133
20010709 38.67 39.31 38.35 38.91 2082748
20010710 38.83 39.43 38.75 39.32 1631606
20010711 38.96 39.32 37.64 37.92 1549458
20010712 40.80 40.80 39.45 40.76 5928685
20010713 40.76 43.38 40.47 42.44 6545710
20010716 42.64 44.26 42.61 43.34 5675772
20010717 43.22 43.22 42.36 42.95 4193204
20010718 43.13 43.83 42.40 42.79 2231786
20010719 43.01 43.13 42.35 42.58 1772954
20010720 42.63 42.73 41.41 42.05 2407311
20010723 42.39 42.75 41.78 42.20 1570941
20010724 42.20 42.37 41.00 41.11 1664807
20010725 40.96 42.60 40.36 42.52 3547983
20010726 42.11 43.26 41.99 42.63 2475300
20010727 42.44 43.40 42.24 43.23 1361970
20010730 43.24 43.30 41.54 42.72 1282020
20010731 43.00 43.28 42.03 42.28 1562397
20010801 42.28 43.90 42.22 43.08 1821535
20010802 43.76 44.53 43.01 43.44 1669933
20010803 43.43 43.70 42.20 43.00 884097
20010806 43.00 43.00 42.35 42.45 1204388
20010807 42.47 42.72 41.59 41.68 1315587
20010808 41.68 41.77 40.56 40.92 1893918
20010809 40.92 41.30 40.47 41.13 1333896
20010810 40.96 41.21 39.32 40.54 2371303
20010813 40.84 40.95 39.16 39.32 2130718
20010814 39.73 40.76 39.32 40.64 2102034
20010815 41.03 41.64 40.93 41.18 2100813
20010816 40.95 41.21 40.55 41.00 1268593
20010817 40.79 40.79 39.82 40.15 1481469
20010820 40.15 40.16 39.73 40.14 1248575
20010821 40.14 41.93 39.73 41.15 2152446
20010822 41.21 41.47 40.80 41.00 1636000
20010823 41.00 41.00 39.40 39.82 1820070
20010824 39.90 40.96 39.68 40.14 1425565
20010827 40.15 40.75 39.77 39.90 828436
20010828 39.82 39.82 38.78 39.32 1671032
20010829 39.49 39.73 38.79 39.49 1144334
20010830 39.49 39.61 37.96 38.55 2090194
20010831 38.50 39.89 38.10 39.81 1578387
20010904 39.73 40.76 39.05 39.59 1723031
20010905 39.41 39.41 38.12 38.55 2062852
20010906 38.50 38.75 37.56 37.69 1732185
20010907 37.69 37.69 35.47 35.99 3722654
20010910 35.27 36.61 35.25 36.19 2745058
20010917 32.77 34.00 32.11 33.38 4629943
20010918 33.20 33.92 32.31 32.44 3127357
20010919 32.73 32.85 30.59 31.87 3170445
20010920 31.87 31.95 28.89 29.53 3528941
20010921 27.04 31.95 26.22 31.71 6994899
20010924 32.36 34.65 32.29 34.24 4578433
20010925 34.49 35.16 32.40 32.81 3044965
20010926 33.27 33.58 31.87 32.35 2146831
20010927 32.56 32.65 31.36 31.56 2359341
20010928 32.52 33.34 32.41 33.18 2346158
20011001 33.18 34.00 32.41 33.92 1701303
20011002 33.92 35.23 33.84 34.72 2012562
20011003 34.40 36.68 33.98 36.55 2169290
20011004 36.62 36.75 34.98 35.02 2434653
20011005 35.01 35.02 33.59 34.74 2653633
20011008 34.16 35.19 33.43 34.82 2450522
20011009 35.20 35.48 34.41 34.89 3057659
20011010 37.36 39.32 37.28 39.05 5790755
20011011 39.73 40.55 38.87 38.96 3973858
20011012 38.67 38.83 37.59 38.60 2697209
20011015 38.50 40.09 38.34 40.01 2059068
20011016 40.10 40.87 39.85 40.85 4740409
20011017 40.98 41.23 38.92 38.92 2261691
20011018 39.41 40.34 39.12 39.79 2127545
20011019 39.80 41.05 39.59 41.01 3070476
20011022 40.64 40.96 39.77 40.25 2505327
20011023 40.25 40.42 39.18 39.48 2055162
20011024 39.88 39.88 39.13 39.41 1516990
20011025 39.20 39.21 37.85 38.50 3701781
20011026 38.91 39.32 38.18 38.83 2356900
20011029 38.50 38.50 37.19 37.24 2069199
20011030 36.88 38.46 36.33 37.08 2548538
20011031 37.08 37.73 36.87 37.08 1453273
20011101 37.09 38.62 36.91 38.52 1390411
20011102 38.13 39.24 38.10 38.55 1259438
20011105 38.76 39.98 38.75 39.41 1383820
20011106 39.32 40.07 38.96 40.01 1294592
20011107 40.01 40.10 37.28 37.64 3406025
20011108 38.10 38.69 38.01 38.50 3918564
20011109 38.50 38.50 37.86 37.98 2217016
20011112 38.09 38.09 36.87 37.66 2021351
20011113 38.14 38.50 37.93 38.09 2243870
20011114 38.91 39.12 38.54 38.73 1975455
20011115 38.73 40.05 38.34 39.62 2198585
20011116 39.72 39.98 38.90 39.94 1986929
20011119 40.05 40.96 40.05 40.88 2037829
20011120 40.88 41.00 40.14 40.67 1546407
20011121 40.47 40.62 39.85 40.37 1147507
20011123 40.38 41.36 40.13 40.95 637165
20011126 40.95 42.60 40.81 42.40 2367763
20011127 42.44 42.81 41.70 42.11 2590893
20011128 42.19 42.31 41.62 41.91 1612198
20011129 41.91 42.13 41.40 41.79 1649427
20011130 41.79 43.40 41.73 43.08 2077499
20011203 42.40 42.56 41.54 41.77 1722786
20011204 41.77 41.77 41.12 41.37 2802183
20011205 41.41 43.63 41.37 43.36 2566603
20011206 43.20 43.63 42.93 43.04 1358431
20011207 42.68 42.72 41.77 42.33 1793827
20011210 42.58 42.58 41.71 41.81 754833
20011211 41.86 43.01 41.86 42.60 1117602
20011212 42.60 43.34 42.27 43.02 1760504
20011213 42.95 42.95 42.36 42.37 1104520
20011214 42.37 43.40 42.17 43.23 1767915
20011217 43.23 44.18 43.12 43.81 2018488
20011218 43.94 44.18 43.65 43.89 1870511
20011219 43.17 44.69 43.17 44.27 1823422
20011220 44.36 44.87 44.10 44.41 2232097
20011221 43.86 44.31 43.76 44.27 2465225
20011224 44.39 44.76 44.28 44.54 1089637
20011226 44.67 45.61 44.59 45.33 1674225
20011227 45.29 45.82 45.12 45.63 1472694
20011228 45.74 45.90 44.97 45.15 1338502
20011231 45.15 45.32 44.51 44.52 1424628
20020102 44.59 44.76 43.32 44.45 1481233
20020103 44.31 44.91 44.02 44.39 1289217
20020104 44.47 45.08 44.43 44.77 1646899
20020107 44.97 45.08 43.45 44.65 1013270
20020108 44.65 44.67 43.78 43.85 1361436
20020109 44.06 45.24 43.57 43.74 1763036
20020110 44.22 44.27 43.12 43.45 1612619
20020111 43.72 43.72 43.04 43.22 955567
20020114 43.54 44.31 43.04 43.72 1170030
20020115 44.66 44.72 43.40 43.56 1804269
20020116 43.61 44.59 43.45 43.86 2347136
20020117 43.98 44.63 43.90 44.51 2244418
20020118 45.16 45.49 43.62 43.84 3374801
20020122 43.84 44.62 43.45 44.17 1838061
20020123 44.57 45.04 43.95 44.88 1378759
20020124 45.06 45.38 43.94 44.28 1935167
20020125 43.86 44.53 43.86 44.14 1174178
20020128 44.35 45.18 44.27 45.18 1216387
20020129 45.07 45.29 43.36 43.72 2040813
20020130 43.74 45.33 43.74 45.33 2123646
20020131 45.45 46.93 45.38 46.72 2684933
20020201 46.72 46.72 45.69 46.04 1693378
20020204 45.90 45.91 43.24 43.60 2905739
20020205 43.61 43.83 41.56 42.93 4465292
20020206 42.93 43.40 42.42 42.78 2146946
20020207 42.71 43.07 42.47 42.75 2210504
20020208 42.76 43.57 42.43 43.53 1292023
20020211 43.91 44.59 43.62 44.29 1421213
20020212 42.38 42.87 41.21 41.80 7347486
20020213 42.09 43.44 41.97 42.99 3540100
20020214 43.20 43.45 42.45 42.69 1619450
20020215 42.63 43.36 42.24 43.03 1991894
20020219 42.63 42.63 41.10 41.36 1898935
20020220 41.60 42.76 40.37 42.55 2836204
20020221 42.46 43.06 42.04 42.22 2779111
20020222 41.95 42.19 41.04 41.40 1806343
20020225 41.81 42.15 41.40 41.75 1761450
20020226 41.55 41.76 40.82 40.99 2624425
20020227 41.16 41.81 41.08 41.56 2517559
20020228 41.36 42.50 41.36 42.02 2361043
20020301 42.54 43.20 42.38 43.03 1669711
20020304 43.03 45.13 42.99 44.86 2697986
20020305 44.90 45.75 43.28 43.36 2404716
20020306 43.45 43.77 42.94 43.36 1654096
20020307 44.13 44.75 43.73 44.49 1701063
20020308 44.58 45.28 44.20 44.99 2014080
20020311 44.99 44.99 44.08 44.46 900660
20020312 43.92 44.89 43.85 44.57 1257413
20020313 44.57 45.11 44.13 44.79 1499556
20020314 44.77 45.27 44.47 44.86 1041972
20020315 44.86 45.10 44.63 45.04 1327398
20020318 45.11 45.50 43.93 44.40 1591854
20020319 44.96 45.56 44.62 45.35 1769255
20020320 45.12 45.64 44.40 44.49 996981
20020321 44.70 44.94 43.96 44.52 891516
20020322 44.09 45.33 43.31 44.71 1928854
20020325 44.71 45.13 44.41 44.46 1539426
20020326 44.47 45.02 44.47 44.78 1047336
20020327 45.05 45.31 44.67 45.01 1052091
20020328 45.22 46.09 44.95 45.22 1768157
20020401 44.95 45.11 44.40 44.99 990275
20020402 44.99 45.27 44.58 44.95 1687077
20020403 45.15 45.15 43.88 44.00 1234126
20020404 44.00 44.58 43.43 43.72 1654523
20020405 43.92 44.26 43.88 43.88 962720
20020408 43.88 43.93 43.34 43.63 1275946
20020409 43.63 44.82 43.54 44.35 1632089
20020410 44.26 44.95 44.12 44.68 1509310
20020411 44.34 44.52 43.33 43.35 1956897
20020412 43.86 43.89 43.26 43.51 1006004
20020415 43.88 44.05 43.53 44.03 968695
20020416 44.29 44.62 43.84 44.60 1830339
20020417 45.97 46.17 44.95 45.36 3962077
20020418 45.89 46.20 45.66 45.85 2972899
20020419 46.01 46.01 45.51 45.93 1887888
20020422 45.93 46.34 44.65 44.93 1874964
20020423 45.31 45.33 44.88 45.02 1113907
20020424 45.11 45.31 43.89 43.97 1525892
20020425 43.96 44.70 43.63 44.56 1452859
20020426 44.90 44.90 43.99 44.01 1060504
20020429 44.29 44.29 43.39 43.43 1425426
20020430 43.72 43.92 43.35 43.46 1261315
20020501 43.31 43.88 43.22 43.87 2860484
20020502 43.96 44.26 43.11 43.41 1536134
20020503 43.54 43.67 43.08 43.26 1122442
20020506 43.22 43.71 42.25 42.33 1216568
20020507 42.91 43.41 42.52 42.73 1759623
20020508 43.31 43.96 43.22 43.81 2139297
20020509 43.72 44.11 43.20 43.34 1610386
20020510 43.83 43.83 42.13 42.33 1311792
20020513 42.40 43.02 42.04 42.90 1034168
20020514 43.67 44.86 43.51 44.62 2577618
20020515 44.70 44.86 44.22 44.86 2428382
20020516 45.09 45.52 44.86 45.23 2018713
20020517 44.78 45.12 44.48 45.12 1223762
20020520 45.08 45.08 44.49 44.69 911390
20020521 45.09 45.11 44.50 44.67 1242782
20020522 44.67 44.70 43.46 43.97 1562226
20020523 44.13 44.54 43.84 44.51 837869
20020524 44.04 44.45 43.87 44.04 645837
20020528 44.33 44.37 42.99 43.17 1021854
20020529 43.08 43.95 43.06 43.70 1065625
20020530 43.33 43.80 42.67 42.89 1125612
20020531 42.76 43.50 42.69 43.12 1689394
20020603 43.28 43.48 42.01 42.01 1157922
20020604 42.35 42.40 41.69 42.37 1864722
20020605 42.37 43.26 42.25 43.26 1406406
20020606 43.26 43.26 42.45 42.66 1397749
20020607 42.51 43.24 41.36 43.08 2820788
20020610 43.08 44.20 42.91 43.95 1449566
20020611 43.81 44.73 43.40 44.00 2112271
20020612 43.66 44.06 42.85 43.04 2177944
20020613 42.83 42.83 41.45 41.73 3151957
20020614 41.00 41.32 39.35 41.11 4883103
20020617 41.06 43.29 41.06 43.02 2290283
20020618 43.29 43.29 42.28 43.01 2204628
20020619 42.27 43.29 42.10 42.83 2069016
20020620 42.40 43.00 41.87 41.90 1564342
20020621 41.40 42.19 40.95 41.04 2343163
20020624 41.04 42.27 40.45 41.47 2234723
20020625 41.86 42.32 40.91 40.91 1790239
20020626 39.95 41.24 39.65 41.04 3546850
20020627 41.73 42.05 40.44 41.57 2222538
20020628 41.16 42.59 41.14 42.08 1925607
20020701 41.94 42.51 41.24 41.39 2032829
20020702 41.39 41.39 39.60 39.82 3051680
20020703 39.82 40.22 38.82 39.97 2390316
20020705 40.64 41.73 40.45 41.73 797950
20020708 42.00 43.58 42.00 43.03 3380534
20020709 42.68 42.85 41.09 41.11 2074743
20020710 41.86 42.05 40.36 40.42 2200363
20020711 40.22 41.03 38.16 39.85 3373468
20020712 39.60 40.84 39.20 40.17 2868063
20020715 39.45 39.52 36.11 39.51 4993980
20020716 38.98 39.59 37.67 38.52 3137579
20020717 40.46 40.59 38.41 39.76 4175926
20020718 40.14 40.54 38.42 38.48 2267255
20020719 38.00 38.25 37.05 37.22 2111783
20020722 37.22 38.49 35.30 36.51 3311206
20020723 37.18 37.50 35.84 36.45 3068738
20020724 35.30 38.36 34.96 38.04 3706221
20020725 38.04 39.02 36.69 37.55 3117354
20020726 37.75 37.96 36.94 37.55 1652922
20020729 38.36 40.18 38.17 39.96 2211573
20020730 39.97 40.30 38.89 39.87 2296254
20020731 39.31 39.52 38.37 38.87 3091767
20020801 38.87 38.97 37.92 38.20 1990549
20020802 38.00 38.16 36.20 36.77 2377401
20020805 36.77 36.90 35.04 35.15 1779517
20020806 35.87 37.75 35.62 36.92 2120921
20020807 37.66 38.16 36.11 37.42 1478565
20020808 37.43 38.24 36.42 38.12 1643297
20020809 37.75 38.77 37.34 38.54 1184923
20020812 37.82 37.82 37.14 37.56 1127535
20020813 37.35 38.20 36.74 36.74 1621487
20020814 36.80 37.92 35.80 37.76 1969227
20020815 37.88 39.04 37.88 39.04 1693131
20020816 38.96 39.52 38.20 38.71 1510122
20020819 38.91 40.75 38.57 40.49 2214009
20020820 39.95 40.40 39.64 39.70 1398270
20020821 39.90 40.63 39.48 40.13 1358550
20020822 40.13 41.01 39.81 40.97 1223791
20020823 40.64 40.79 39.65 39.89 1288368
20020826 40.38 40.62 39.52 40.54 1186385
20020827 40.63 40.79 39.76 40.11 1322119
20020828 40.11 40.42 39.81 40.22 1790239
20020829 39.89 40.79 39.39 40.66 2190859
20020830 40.31 40.75 40.25 40.40 979496
20020903 40.01 40.01 38.44 38.68 1914154
20020904 38.68 39.57 37.77 39.56 2309047
20020905 38.91 39.39 38.46 39.15 1775375
20020906 39.70 40.01 39.21 39.78 1294582
20020909 39.78 40.24 39.31 40.08 1341126
20020910 40.13 40.62 39.60 40.17 1206490
20020911 40.36 40.79 40.13 40.23 817932
20020912 40.05 40.09 39.44 39.85 1581035
20020913 39.65 39.77 39.15 39.64 1534125
20020916 39.35 39.99 39.28 39.91 943721
20020917 39.94 40.04 38.91 39.19 2286310
20020918 38.98 39.26 38.19 38.98 2318941
20020919 38.05 38.59 36.55 36.78 3351421
20020920 36.95 37.91 36.84 37.79 2655105
20020923 37.79 37.95 36.75 37.32 1766418
20020924 36.60 37.31 35.96 36.95 3065540
20020925 37.58 38.52 36.93 38.37 2626128
20020926 39.30 40.00 38.95 39.63 3093057
20020927 39.63 39.66 38.76 38.79 2333064
20020930 38.52 38.67 37.21 38.15 2280466
20021001 38.76 39.59 37.51 39.41 2693823
20021002 39.26 39.98 37.78 38.44 2715617
20021003 39.01 39.60 38.60 39.21 2338665
20021004 39.51 39.56 37.99 38.59 2602994
20021007 38.60 38.60 37.01 37.17 2626736
20021008 37.90 39.41 37.57 39.14 3349594
20021009 38.48 38.78 37.80 38.23 2524706
20021010 38.24 39.88 37.56 39.80 3865347
20021011 40.30 41.76 40.30 41.19 3528330
20021014 41.07 43.37 40.86 42.83 3565465
20021015 43.64 44.34 43.12 43.53 4807851
20021016 43.53 44.34 42.54 43.99 5635783
20021017 44.76 44.93 43.28 44.17 4982325
20021018 44.17 44.35 43.61 44.15 3545498
20021021 44.15 44.96 43.87 44.72 3054826
20021022 44.73 45.16 44.11 44.48 2583392
20021023 44.48 45.05 43.79 44.84 3308198
20021024 45.12 45.16 43.80 44.08 2792079
20021025 43.82 45.10 43.62 44.91 1719298
20021028 45.09 45.12 43.14 43.28 2927471
20021029 43.28 43.53 42.54 43.33 2437773
20021030 43.34 43.94 43.00 43.63 2170522
20021031 43.63 43.74 42.82 42.96 2599950
20021101 42.96 43.52 41.97 43.48 2187811
20021104 43.93 44.65 43.53 43.78 2136065
20021105 43.90 44.15 43.67 43.97 1556025
20021106 44.31 44.31 43.32 43.85 1611789
20021107 43.32 43.89 43.29 43.53 1480659
20021108 43.53 43.93 42.92 43.08 1723438
20021111 43.09 43.09 39.67 39.92 5907539
20021112 39.93 40.88 39.93 40.84 4485322
20021113 40.58 41.02 39.88 40.23 2943177
20021114 40.90 41.89 40.70 41.67 3166110
20021115 41.23 42.09 40.87 42.02 2819839
20021118 42.03 42.03 40.61 40.69 3537827
20021119 40.70 41.06 40.46 40.64 1966826
20021120 40.66 40.82 40.20 40.66 1544946
20021121 40.24 40.83 40.24 40.73 3372119
20021122 40.74 41.48 40.45 41.47 1998117
20021125 41.72 41.72 40.03 40.41 2444104
20021126 40.45 40.49 38.60 38.96 3367127
20021127 39.37 40.43 39.34 40.24 2477709
20021129 40.45 40.45 39.78 39.87 593676
20021202 40.74 40.74 38.91 39.40 2500720
20021203 39.40 39.40 38.41 38.81 2762493
20021204 38.81 39.06 38.19 38.81 3322565
20021205 39.01 39.09 37.90 38.82 3192409
20021206 38.64 40.24 38.43 39.51 2718783
20021209 39.42 39.42 38.93 39.19 2036226
20021210 39.73 40.53 39.46 40.29 2876455
20021211 40.29 40.29 39.77 39.91 1789673
20021212 39.96 40.24 39.70 39.89 1528144
20021213 39.83 39.85 38.93 39.00 1881476
20021216 39.34 39.40 38.79 38.93 2915660
20021217 38.93 39.08 38.68 38.73 1803187
20021218 38.74 38.74 37.93 38.12 2496796
20021219 38.12 38.79 37.41 37.66 2308460
20021220 38.19 38.94 38.11 38.90 2826507
20021223 38.43 38.75 38.01 38.38 2085814
20021224 38.22 38.36 37.84 37.98 502960
20021226 37.98 38.44 37.92 37.97 1150093
20021227 37.81 38.10 37.60 37.61 1409360
20021230 37.76 37.87 37.18 37.36 1976073
20021231 37.48 38.00 37.41 37.97 2407738
20030102 38.38 39.55 38.25 39.55 2654838
20030103 39.45 39.84 39.17 39.40 1886041
20030106 39.07 40.48 39.07 39.91 2127788
20030107 39.41 39.91 39.08 39.40 1683713
20030108 39.35 39.65 38.67 38.93 2214048
20030109 39.38 40.06 39.38 40.00 2213440
20030110 40.00 40.77 39.87 40.32 2070119
20030113 40.42 40.81 40.32 40.34 2119758
20030114 40.37 40.62 40.07 40.44 1795523
20030115 40.54 40.54 39.53 39.63 1539906
20030116 39.99 40.18 39.07 39.44 2508719
20030117 39.29 39.40 38.59 38.71 2518574
20030121 38.71 38.71 33.82 35.34 19675074
20030122 35.34 35.70 33.84 33.90 8666274
20030123 34.48 34.83 34.04 34.62 4115784
20030124 34.63 34.65 33.58 34.09 4253751
20030127 33.62 34.03 32.80 33.07 4580542
20030128 33.09 33.85 32.93 33.78 3084557
20030129 33.70 34.19 33.33 34.05 2870914
20030130 34.28 34.48 33.20 33.25 2377565
20030131 33.03 34.58 33.03 34.34 3286154
20030203 34.34 34.81 33.69 33.81 2329264
20030204 33.37 33.47 32.96 33.08 2218793
20030205 33.33 34.44 33.28 33.63 2949144
20030206 33.33 33.62 33.08 33.40 1943223
20030207 33.90 34.01 33.25 33.51 2479641
20030210 33.38 33.98 33.26 33.98 2000770
20030211 33.91 34.27 33.52 33.64 2064158
20030212 33.64 33.83 33.11 33.17 1391232
20030213 33.17 33.39 32.38 33.05 2277679
20030214 33.17 34.19 33.17 34.07 1988969
20030218 34.26 34.69 34.17 34.61 1686511
20030219 34.41 34.64 33.87 34.10 1420188
20030220 34.39 34.39 33.26 33.47 2593033
20030221 33.69 33.69 32.72 33.55 2621867
20030224 33.35 33.35 32.06 32.55 3315111
20030225 31.97 33.27 31.74 33.12 3786073
20030226 33.12 33.12 32.50 32.58 1944075
20030227 32.59 32.87 32.06 32.39 3071295
20030228 32.40 32.84 32.20 32.54 2258091
20030303 32.84 32.88 32.06 32.20 1851610
20030304 32.11 32.13 30.74 30.82 3881823
20030305 30.86 31.04 30.00 30.44 4227958
20030306 30.41 30.41 29.55 29.55 4339403
20030307 28.78 30.79 28.78 30.66 4472382
20030310 30.33 30.70 29.95 30.38 2486917
20030311 30.39 31.10 30.38 30.66 3684794
20030312 30.66 30.95 30.00 30.83 2991958
20030313 31.58 32.69 31.24 32.67 3006301
20030314 32.74 32.78 31.75 32.06 2657087
20030317 31.59 33.24 31.37 33.20 3166261
20030318 33.23 33.24 31.76 32.62 4140486
20030319 32.63 32.78 32.11 32.77 2563372
20030320 32.28 32.90 31.43 32.83 2318692
20030321 33.44 33.84 32.71 33.78 3412765
20030324 33.02 33.02 32.09 32.55 2618070
20030325 32.64 33.23 32.21 33.13 2397699
20030326 32.91 33.48 32.66 33.22 2342029
20030327 32.98 32.99 32.51 32.83 2012750
20030328 32.80 32.97 32.52 32.74 1329151
20030331 32.18 32.99 32.18 32.67 2063679
20030401 32.55 32.55 31.30 31.48 4196642
20030402 32.15 32.27 31.40 32.12 4283794
20030403 32.29 32.33 31.60 31.67 3243324
20030404 31.79 32.04 30.65 30.79 4064639
20030407 30.79 32.53 30.79 31.41 3323547
20030408 31.76 32.75 31.68 32.69 4564089
20030409 32.84 33.76 32.55 33.16 5640172
20030410 33.16 33.76 32.37 33.69 2991350
20030411 33.69 34.43 33.11 34.06 3065253
20030414 34.06 35.05 33.98 35.05 4144376
20030415 35.01 35.25 34.60 35.07 3298994
20030416 35.89 37.02 34.36 35.01 10477019
20030417 34.55 34.56 33.40 33.78 5945385
20030421 33.90 34.26 33.58 33.99 2283199
20030422 33.98 35.24 33.71 35.01 3042280
20030423 35.20 36.13 35.05 35.75 3419815
20030424 35.22 35.41 34.72 35.11 2093094
20030425 35.17 35.21 34.25 34.33 2273718
20030428 34.55 35.90 34.55 35.81 3527873
20030429 35.81 37.01 35.62 36.77 4139270
20030430 36.77 36.92 36.28 36.56 4094175
20030501 36.48 36.60 35.87 35.99 2017733
20030502 36.11 36.92 36.04 36.61 2860441
20030505 36.69 36.82 36.12 36.37 2304349
20030506 36.41 36.99 36.33 36.68 2071094
20030507 36.20 36.41 35.76 36.08 3006301
20030508 36.08 36.18 35.58 36.12 2575527
20030509 36.19 36.30 35.90 36.11 2212335
20030512 35.54 36.40 35.16 36.30 5253157
20030513 36.22 36.91 36.13 36.68 3652705
20030514 36.92 36.92 36.20 36.32 2386881
20030515 36.73 36.73 35.91 36.48 1441828
20030516 36.48 36.48 35.66 35.82 2954399
20030519 35.38 35.46 34.91 34.92 2188876
20030520 35.05 35.48 34.79 35.05 2890464
20030521 35.09 35.37 34.92 35.17 1615767
20030522 35.14 35.85 35.14 35.61 1945897
20030523 34.80 34.86 33.11 33.57 8295801
20030527 33.57 34.95 33.57 34.59 4620123
20030528 34.72 34.72 34.01 34.05 4897258
20030529 34.22 34.45 33.90 34.04 4255716
20030530 34.39 34.94 34.17 34.69 3910270
20030602 34.96 35.52 34.89 35.52 3169300
20030603 35.29 35.54 35.01 35.34 2145118
20030604 35.43 36.22 35.38 36.17 2771952
20030605 36.17 36.81 35.80 36.77 2684436
20030606 36.62 38.55 36.59 36.67 4148074
20030609 36.46 36.49 35.65 35.74 2666368
20030610 35.81 36.11 35.28 35.61 2823391
20030611 35.66 35.66 35.04 35.39 3953282
20030612 35.40 35.57 35.08 35.41 3534066
20030613 35.61 36.21 35.41 36.00 5702524
20030616 37.01 37.01 36.03 36.59 4232962
20030617 34.88 35.57 34.09 34.50 9397136
20030618 34.58 34.91 34.21 34.73 3320572
20030619 34.54 34.84 34.09 34.25 2816105
20030620 34.37 34.63 34.05 34.50 4053836
20030623 34.21 34.56 33.83 34.03 2727453
20030624 33.93 34.06 33.24 33.93 3351297
20030625 33.76 33.93 32.76 33.09 4801672
20030626 33.35 33.80 33.10 33.60 1885499
20030627 33.76 33.79 32.86 32.99 3993115
20030630 33.15 33.24 32.36 32.82 3336603
20030701 32.86 32.98 32.20 32.48 4285424
20030702 32.68 32.76 32.24 32.56 3591022
20030703 32.28 32.77 32.27 32.53 1636787
20030707 32.72 33.51 32.72 32.85 4137994
20030708 32.69 32.77 32.03 32.39 4002102
20030709 32.42 32.49 31.70 31.70 5168789
20030710 31.46 33.41 31.34 33.28 6582974
20030711 33.28 34.09 33.27 34.02 4704762
20030714 34.58 35.33 34.37 34.41 5151423
20030715 35.00 36.45 34.92 35.97 8938816
20030716 37.73 38.04 37.28 37.77 11359993
20030717 37.78 37.78 37.19 37.33 5549751
20030718 37.62 37.63 37.23 37.34 3991172
20030721 37.52 37.53 36.68 36.86 3131852
20030722 36.86 37.68 36.56 36.99 3612032
20030723 36.88 37.40 36.84 37.30 3068824
20030724 37.68 37.87 36.93 37.01 2984423
20030725 36.93 37.71 36.89 37.63 2169186
20030728 37.63 37.78 37.26 37.57 1745113
20030729 37.67 38.03 37.39 37.80 4141273
20030730 37.88 39.24 37.88 38.09 3533824
20030731 38.26 39.30 38.19 38.60 3121044
20030801 38.60 38.60 38.08 38.42 2378187
20030804 38.29 38.70 37.66 38.50 2064140
20030805 38.26 38.54 37.99 38.06 1818342
20030806 37.88 38.17 37.54 37.89 2597875
20030807 37.80 38.02 37.55 37.98 1838016
20030808 38.13 38.52 37.80 38.03 1603998
20030811 37.99 38.17 37.75 38.06 1698480
20030812 38.06 38.70 37.99 38.70 1234209
20030813 38.91 39.90 38.78 39.84 4168233
20030814 40.51 40.97 40.27 40.60 3619318
20030815 40.60 40.96 40.35 40.45 1545828
20030818 40.47 41.12 40.47 41.07 2286863
20030819 40.87 41.30 40.24 41.25 2028193
20030820 40.88 41.16 40.72 40.93 1257769
20030821 40.97 41.38 40.35 40.97 1743777
20030822 41.17 41.18 40.56 40.65 2087821
20030825 40.55 40.65 40.14 40.52 1525547
20030826 40.52 41.12 40.18 41.05 1882099
20030827 41.01 41.12 40.32 41.02 1145557
20030828 41.05 41.17 40.59 41.17 1634116
20030829 41.07 41.09 40.72 41.02 1726047
20030902 40.78 41.07 39.98 40.36 3355548
20030903 40.25 40.27 39.68 39.77 3784721
20030904 39.45 40.62 39.11 40.20 2357056
20030905 40.09 40.46 39.88 40.14 1422929
20030908 40.14 40.26 39.59 39.59 1531012
20030909 39.59 40.01 39.15 39.57 1626829
20030910 39.20 39.70 38.71 38.73 2735711
20030911 38.87 39.36 38.80 39.10 2301436
20030912 38.08 39.07 38.08 38.99 2607226
20030915 38.94 39.04 38.58 38.82 1119108
20030916 38.92 38.98 38.71 38.92 2191258
20030917 38.93 39.25 38.86 39.02 1914484
20030918 39.02 40.18 39.01 39.96 2250714
20030919 40.78 40.78 39.55 39.89 1632978
20030922 39.58 39.73 39.13 39.53 1401949
20030923 39.66 40.09 39.48 39.90 1387631
20030924 39.90 40.18 39.00 39.00 1750798
20030925 39.06 39.44 39.02 39.19 1251489
20030926 38.95 39.69 38.83 39.48 1937174
20030929 39.39 40.14 39.07 40.05 2394986
20030930 40.05 40.06 39.34 39.72 2010099
20031001 39.72 40.90 39.68 40.89 1996024
20031002 40.89 40.89 40.15 40.47 2359191
20031003 40.97 41.17 40.65 40.75 1985710
20031006 41.02 41.02 40.61 40.68 1198464
20031007 40.47 40.86 40.14 40.79 1909994
20031008 40.73 41.21 40.42 41.21 2206304
20031009 41.21 42.48 41.21 41.41 3848261
20031010 41.77 42.03 41.49 41.71 2110567
20031013 42.03 42.53 41.95 42.48 1448300
20031014 42.48 43.28 42.09 43.23 2145877
20031015 41.35 41.35 40.22 40.51 12357266
20031016 40.18 40.38 39.73 39.81 5069900
20031017 39.79 39.79 38.87 38.95 5081063
20031020 39.15 39.64 38.78 39.49 2405057
20031021 39.50 39.74 39.22 39.38 1708208
20031022 39.15 39.54 38.94 39.18 1672170
20031023 38.94 39.01 38.61 39.01 1664162
20031024 39.01 39.06 38.38 39.01 1395275
20031027 38.91 39.36 38.83 39.22 1335334
20031028 39.21 39.62 38.99 39.53 2101103
20031029 39.45 39.79 38.98 39.72 1626911
20031030 39.79 39.99 39.23 39.48 1607982
20031031 39.48 39.57 38.78 39.07 1884392
20031103 39.34 39.89 39.17 39.69 1408986
20031104 39.57 39.88 39.16 39.83 1937296
20031105 39.83 40.14 39.61 39.77 1877112
20031106 39.69 39.75 39.01 39.39 1769727
20031107 39.40 39.69 39.09 39.15 1589175
20031110 39.15 39.23 38.59 38.59 2640575
20031111 38.59 38.83 38.28 38.56 1763053
20031112 38.57 39.41 38.28 39.26 1855271
20031113 39.25 39.42 38.75 39.20 1472325
20031114 39.06 39.10 38.15 38.41 2074044
20031117 38.14 38.14 37.27 37.66 2796860
20031118 37.77 37.92 37.62 37.77 2065429
20031119 37.70 37.76 36.73 37.23 4006122
20031120 37.17 37.73 36.90 37.42 2704157
20031121 37.59 37.60 37.01 37.20 2440973
20031124 37.46 38.05 37.42 37.88 1978793
20031125 38.08 38.62 37.98 38.49 2598350
20031126 38.72 38.75 38.38 38.67 1454610
20031128 38.72 39.09 38.62 38.87 858108
20031201 39.15 39.48 39.08 39.35 1914120
20031202 39.27 39.27 38.32 38.50 2878400
20031203 38.58 38.94 38.26 38.32 1757835
20031204 38.34 38.73 38.03 38.12 2000877
20031205 37.93 38.20 37.67 37.79 2413793
20031208 37.84 38.24 37.73 38.21 1301238
20031209 38.32 38.55 37.91 38.03 1799940
20031210 38.02 38.49 37.91 38.18 1751769
20031211 38.30 38.99 38.26 38.79 1922443
20031212 39.46 39.93 39.05 39.48 3192120
20031215 39.70 39.71 38.42 38.42 3916474
20031216 38.39 38.40 37.21 38.07 4965817
20031217 38.07 38.61 37.79 38.39 2707967
20031218 38.51 39.54 38.45 39.36 2794211
20031219 39.35 39.35 38.67 38.90 2783915
20031222 38.78 39.02 38.45 38.94 3052943
20031223 38.94 39.27 38.60 39.22 1421089
20031224 39.22 39.45 39.02 39.30 534544
20031226 39.31 39.41 39.14 39.32 421651
20031229 39.34 39.63 39.01 39.52 1061335
20031230 39.40 39.54 39.12 39.43 975575
20031231 39.32 39.46 39.10 39.24 1813669
20040102 39.24 39.52 38.90 38.97 1291359
20040105 39.12 40.15 39.12 40.04 2575088
20040106 40.04 40.04 39.59 39.87 2186868
20040107 39.96 39.96 39.54 39.72 2094568
20040108 39.72 40.12 39.50 39.53 1963748
20040109 39.53 39.53 38.86 38.96 2966456
20040112 38.96 39.15 38.71 39.05 2053868
20040113 39.11 39.79 39.09 39.47 2102078
20040114 39.71 40.08 39.54 39.83 2218968
20040115 39.83 39.83 38.63 38.70 4584744
20040116 38.76 39.01 37.93 37.98 7720176
20040120 38.24 38.46 37.99 38.12 2970333
20040121 37.56 38.21 37.32 38.02 7021260
20040122 38.58 39.87 38.58 39.14 6866699
20040123 39.21 39.79 38.97 39.69 2957977
20040126 39.69 41.01 39.52 40.85 4296577
20040127 40.85 41.36 40.66 41.20 4816343
20040128 41.20 41.28 40.02 40.24 3444312
20040129 40.44 41.77 40.29 41.57 6320406
20040130 41.57 42.15 41.07 42.14 4140078
20040202 42.06 42.49 41.77 42.07 2946107
20040203 41.81 42.15 41.47 41.80 2200435
20040204 41.48 41.96 41.29 41.42 2442330
20040205 41.56 42.85 41.53 42.65 3640783
20040206 42.65 43.41 42.41 43.21 3082377
20040209 43.21 43.80 42.99 43.57 2580417
20040210 43.31 43.42 42.85 43.30 1936979
20040211 43.14 44.22 42.82 44.05 2870159
20040212 43.77 44.37 43.77 44.11 2276020
20040213 43.84 44.22 43.75 43.93 2048296
20040217 44.13 44.43 43.18 43.21 4817797
20040218 43.23 44.17 43.19 43.94 3162323
20040219 44.15 44.73 44.02 44.18 2249977
20040220 44.29 44.93 43.98 44.54 2458804
20040223 44.55 44.73 44.21 44.65 2108255
20040224 44.45 44.86 44.37 44.62 2190623
20040225 44.40 44.46 44.13 44.27 3077774
20040226 44.28 44.28 43.77 43.94 2187959
20040227 44.20 44.54 43.84 43.85 2036305
20040301 44.18 44.38 43.63 44.18 1610535
20040302 44.04 44.39 43.62 43.81 2048660
20040303 43.98 44.28 43.87 44.16 1307470
20040304 44.08 44.14 43.83 43.85 1373001
20040305 43.75 44.45 43.68 44.29 1430295
20040308 44.18 44.37 43.99 44.02 1007190
20040309 43.87 44.09 43.36 43.56 1750837
20040310 43.48 43.76 42.32 42.36 2862103
20040311 41.85 42.32 41.22 41.56 3604842
20040312 42.07 43.13 42.00 42.96 2194956
20040315 42.97 42.97 42.17 42.35 1444477
20040316 42.94 42.99 42.21 42.62 1475560
20040317 42.99 43.32 42.66 43.25 1872268
20040318 43.26 43.53 42.65 43.32 1638960
20040319 43.12 43.31 42.91 43.18 1424520
20040322 43.18 43.18 42.25 42.46 1780832
20040323 42.76 42.76 41.08 41.65 3377219
20040324 41.65 41.84 41.37 41.56 1665932
20040325 41.75 42.33 41.42 42.22 1315184
20040326 42.33 42.75 41.77 42.37 1280835
20040329 43.53 44.66 43.37 43.66 4937200
20040330 43.66 43.85 43.26 43.79 1442663
20040331 43.82 44.32 43.65 44.10 1891741
20040401 44.04 44.14 43.35 43.44 2290021
20040402 43.55 44.05 43.55 43.69 1507611
20040405 44.03 46.14 43.90 45.96 3680918
20040406 45.64 45.72 45.28 45.48 2306712
20040407 45.39 45.41 44.63 44.96 1636904
20040408 45.35 45.58 44.56 44.90 1026361
20040412 45.55 45.80 45.31 45.68 1683711
20040413 46.04 46.41 45.47 46.00 3831982
20040414 45.89 49.49 45.35 49.19 8971043
20040415 49.19 49.19 47.76 48.12 4893538
20040416 48.12 48.38 47.79 47.95 2388593
20040419 47.95 48.51 47.57 48.38 1678873
20040420 48.37 48.62 47.50 47.50 1628559
20040421 47.51 47.90 47.18 47.76 1427181
20040422 47.75 48.75 47.38 48.43 2493818
20040423 48.50 48.52 47.96 48.01 1723019
20040426 48.57 48.62 47.22 47.51 1677785
20040427 47.42 47.80 47.05 47.51 1539904
20040428 47.00 47.13 46.52 46.57 1191454
20040429 46.57 47.36 46.38 46.86 1494065
20040430 46.90 47.07 46.04 46.57 1494428
20040503 46.57 47.08 46.22 47.08 1018620
20040504 47.19 47.21 46.38 46.70 1036158
20040505 46.51 47.00 46.30 46.78 1064822
20040506 46.64 46.98 46.43 46.81 1234633
20040507 46.81 47.07 45.33 45.33 2062519
20040510 44.88 45.28 44.37 44.98 2411936
20040511 45.06 45.29 44.83 44.87 1360176
20040512 44.66 44.66 43.24 44.22 3987399
20040513 43.85 44.66 43.43 44.50 1701490
20040514 44.50 45.83 44.48 45.43 2049819
20040517 44.80 45.47 44.42 45.08 2708137
20040518 45.39 46.57 45.33 46.45 2265832
20040519 46.92 47.00 45.44 45.44 2741156
20040520 45.45 46.28 45.27 45.94 1741645
20040521 46.30 46.66 46.17 46.66 1850135
20040524 46.66 47.09 46.37 46.48 1897546
20040525 46.48 47.33 46.38 47.26 1915205
20040526 47.33 47.57 46.74 46.96 1781558
20040527 47.13 47.67 46.92 47.62 2085862
20040528 47.54 47.71 47.26 47.53 1116951
20040601 47.50 47.92 47.04 47.87 1155817
20040602 47.87 48.15 47.57 48.01 1354188
20040603 47.93 47.93 47.22 47.23 860615
20040604 47.35 47.54 46.92 47.34 1370005
20040607 47.46 48.15 47.44 48.07 1639369
20040608 48.07 48.58 47.86 48.54 1387391
20040609 48.54 49.88 48.47 49.84 4208174
20040610 49.61 49.97 49.08 49.86 2032007
20040614 49.49 49.86 49.35 49.63 1576948
20040615 49.69 51.06 49.64 50.70 2588122
20040616 51.02 51.56 50.82 50.98 2516284
20040617 50.94 50.94 50.27 50.92 1751655
20040618 50.90 51.60 50.67 51.24 2455070
20040621 51.04 51.19 50.54 50.94 1449088
20040622 50.90 51.09 50.42 50.98 1298770
20040623 50.87 51.10 50.48 50.95 1951354
20040624 50.69 51.61 50.69 50.93 1403449
20040625 50.93 51.34 50.62 50.80 1536984
20040628 50.99 51.24 50.19 50.19 1418541
20040629 50.23 50.90 49.88 50.75 1023006
20040630 50.75 51.41 50.53 51.30 1229587
20040701 51.64 52.08 51.26 51.55 1777010
20040702 51.55 51.67 50.40 50.57 1574534
20040706 50.12 50.73 50.12 50.45 1557389
20040707 50.50 51.06 50.38 50.74 1588660
20040708 50.77 50.85 49.93 49.98 1442809
20040709 49.98 50.61 49.95 50.46 1756364
20040712 50.44 50.45 49.72 50.10 1696840
20040713 49.94 50.17 49.31 49.36 2079577
20040714 50.01 52.80 50.01 52.14 7526514
20040715 52.39 52.54 51.27 52.09 2923168
20040716 52.55 52.55 51.77 51.93 1738132
20040719 51.10 51.72 50.32 50.42 2938622
20040720 51.19 51.19 50.27 50.56 2054705
20040721 50.61 51.14 50.04 50.24 1557510
20040722 50.11 50.28 49.49 50.25 1947128
20040723 50.04 50.46 49.49 49.49 1351894
20040726 49.50 49.99 49.36 49.55 1437014
20040727 49.49 51.16 49.46 50.61 2157332
20040728 50.52 50.53 49.57 49.71 1703481
20040729 49.98 49.98 49.11 49.52 1724248
20040730 49.52 49.94 49.30 49.59 1677402
20040802 49.45 49.94 49.11 49.69 1716520
20040803 49.69 49.87 48.78 48.86 1651443
20040804 48.78 48.91 48.10 48.54 2583293
20040805 48.30 48.49 47.60 47.67 2285555
20040806 47.29 47.62 46.73 47.04 2049876
20040809 47.13 48.14 47.09 47.90 1797294
20040810 48.25 49.36 48.09 49.29 2040338
20040811 48.92 48.92 48.01 48.35 2269738
20040812 48.25 48.83 48.01 48.31 1525756
20040813 48.32 48.52 48.12 48.39 964449
20040816 48.49 49.32 48.25 49.29 1327626
20040817 49.29 49.79 48.94 49.05 1309153
20040818 49.06 49.60 48.95 49.57 880174
20040819 49.57 49.73 49.26 49.69 993184
20040820 49.74 50.37 49.61 50.37 1458747
20040823 50.37 50.65 50.08 50.08 1254339
20040824 50.23 50.69 50.15 50.27 811595
20040825 50.36 50.98 50.01 50.95 885969
20040826 50.85 51.18 50.61 50.94 832362
20040827 50.65 50.94 50.22 50.34 1059107
20040830 50.35 50.81 50.33 50.56 848662
20040831 50.52 50.68 49.88 50.54 1525273
20040901 50.52 51.19 50.47 50.80 1169702
20040902 50.81 51.55 50.77 51.49 1028439
20040903 51.50 51.96 51.49 51.62 1168011
20040907 51.96 52.37 51.93 52.15 1474805
20040908 52.03 52.22 51.71 51.72 924968
20040909 51.81 52.00 51.32 51.34 1231519
20040910 51.19 51.64 51.01 51.62 826808
20040913 51.77 52.02 51.56 52.00 918179
20040914 52.04 52.05 51.49 51.66 821865
20040915 51.66 51.85 50.96 51.06 1213149
20040916 51.04 51.05 49.68 49.72 3350987
20040917 49.79 50.36 49.77 50.11 1836359
20040920 50.11 50.11 49.48 49.86 954945
20040921 49.86 50.36 49.53 50.22 1340443
20040922 50.02 50.02 49.54 49.64 1272577
20040923 49.36 49.36 48.41 48.94 2400382
20040924 48.94 49.53 48.85 49.27 1051139
20040927 49.28 49.57 48.77 49.32 1318143
20040928 49.63 49.63 48.72 49.08 1352256
20040929 48.90 49.07 48.40 48.64 2855433
20040930 48.78 49.61 48.70 49.31 2102157
20041001 49.86 50.12 49.09 49.53 1654820
20041004 49.12 50.76 49.12 50.42 1646382
20041005 50.48 50.51 49.98 50.08 1048366
20041006 49.98 50.42 49.98 50.42 800408
20041007 50.34 50.40 49.43 49.83 1488350
20041008 49.61 49.62 49.03 49.29 1689537
20041011 49.36 49.82 49.11 49.65 1148900
20041012 49.65 49.73 49.28 49.56 2756708
20041013 49.24 49.56 47.78 48.71 6413152
20041014 48.68 48.69 47.95 48.27 2299005
20041015 48.30 48.51 47.83 48.00 2395560
20041018 47.78 47.95 47.34 47.86 2017897
20041019 47.87 48.23 46.95 46.95 2404962
20041020 46.95 46.95 46.04 46.85 2469573
20041021 46.95 47.12 46.40 46.62 1597803
20041022 46.62 46.80 45.86 46.08 1677965
20041025 45.80 46.64 45.64 46.62 1499078
20041026 46.54 47.58 46.37 47.45 2232103
20041027 47.41 48.67 47.08 48.60 2007651
20041028 48.61 48.76 48.18 48.38 1385044
20041029 48.54 48.56 47.53 47.76 1932552
20041101 48.03 49.13 47.83 49.06 1856369
20041102 48.95 49.05 48.36 48.51 1393844
20041103 49.36 49.48 48.73 49.04 1159507
20041104 49.13 49.24 48.60 49.10 1722566
20041105 49.36 49.57 49.19 49.48 1050416
20041108 49.48 49.48 48.46 48.97 1791517
20041109 48.95 48.99 48.50 48.73 1583579
20041110 48.94 48.94 48.41 48.62 1904827
20041111 48.82 49.09 48.65 48.91 1362382
20041112 48.95 49.07 48.75 48.82 1260764
20041115 48.70 48.85 47.92 48.23 2509835
20041116 48.07 48.21 47.70 47.73 1518004
20041117 47.73 48.41 47.37 47.68 1729316
20041118 47.52 47.67 47.14 47.33 2608801
20041119 47.29 47.35 46.34 46.48 2518394
20041122 46.33 47.05 45.93 47.01 2419307
20041123 47.20 47.83 47.14 47.29 3501064
20041124 47.29 47.87 47.16 47.73 1313200
20041126 47.79 48.10 47.67 47.87 849470
20041129 48.12 48.70 47.95 48.35 2077205
20041130 48.35 48.45 47.83 47.97 1641440
20041201 47.97 48.46 47.68 48.41 1480997
20041202 48.12 48.34 47.97 48.27 1503659
20041203 48.32 49.68 48.32 49.10 2462461
20041206 49.19 49.43 48.79 49.33 1467616
20041207 49.33 49.33 48.21 48.36 1355873
20041208 48.36 48.40 47.44 47.87 2381697
20041209 47.87 49.50 47.87 49.24 2637611
20041210 48.86 50.45 48.86 50.34 2750681
20041213 50.35 50.54 49.96 50.45 1846846
20041214 50.27 50.51 49.87 50.21 1394567
20041215 50.04 50.04 49.09 49.46 2006633
20041216 49.47 49.50 48.90 49.13 1514628
20041217 48.96 49.10 48.72 48.92 1554927
20041220 49.00 49.53 48.85 49.10 966085
20041221 49.10 49.88 49.06 49.88 1065208
20041222 49.59 50.28 49.46 50.13 1357524
20041223 50.21 50.48 50.09 50.13 903773
20041227 50.25 50.33 49.77 49.77 961995
20041228 50.11 50.67 50.07 50.63 909908
20041229 50.63 50.71 50.28 50.68 607848
20041230 50.68 50.91 50.54 50.78 760863
20041231 50.78 50.88 50.41 50.50 738488
20050103 50.83 50.83 49.70 49.79 1168060
20050104 50.19 50.38 49.65 49.84 1827875
20050105 49.88 49.98 49.45 49.69 1367388
20050106 49.79 50.11 49.75 49.98 921937
20050107 50.00 50.17 49.39 49.50 791418
20050110 49.38 50.35 49.35 49.94 1845197
20050111 49.55 49.55 48.92 49.20 2344179
20050112 49.34 49.67 49.05 49.65 1687973
20050113 49.75 49.81 48.82 48.94 2092643
20050114 49.13 49.41 48.96 49.05 1983897
20050118 49.07 49.86 49.07 49.80 3008445
20050119 49.59 49.79 49.49 49.64 2554695
20050120 49.37 49.38 48.08 48.63 4635429
20050121 48.51 48.91 48.39 48.56 2419604
20050124 48.55 48.80 48.17 48.24 2175647
20050125 48.24 48.97 48.13 48.64 1654651
20050126 48.76 49.32 48.76 48.90 1925193
20050127 48.90 49.37 48.64 49.22 1744030
20050128 49.20 49.45 49.00 49.45 1488043
20050131 49.50 49.99 49.50 49.97 1663432
20050201 49.97 50.53 49.88 50.49 2123679
20050202 50.33 51.07 50.30 50.98 1959357
20050203 50.93 50.93 50.51 50.73 1279452
20050204 50.74 51.02 50.64 50.93 1127641
20050207 50.96 51.03 50.56 50.85 723331
20050208 50.88 50.96 50.63 50.85 1038743
20050209 50.75 50.84 50.24 50.31 751600
20050210 50.29 50.63 49.91 50.48 1295572
20050211 50.48 51.21 50.39 51.02 1869497
20050214 50.97 51.11 50.36 50.70 1871662
20050215 50.63 51.19 50.57 51.19 1908954
20050216 51.18 51.71 50.97 51.60 2232065
20050217 51.59 51.95 51.27 51.27 2711679
20050218 51.04 51.37 50.58 50.93 1701446
20050222 50.88 51.12 50.21 50.31 2545071
20050223 50.46 50.83 50.46 50.63 1473608
20050224 50.46 51.00 50.42 51.00 1268265
20050225 50.83 51.67 50.83 51.62 1177082
20050228 51.58 51.76 51.23 51.44 1601361
20050301 51.45 51.59 51.04 51.33 828107
20050302 50.92 51.53 50.92 51.11 1057629
20050303 51.19 51.81 51.09 51.69 950086
20050304 52.04 52.04 51.35 51.39 1179638
20050307 51.40 51.63 51.04 51.07 1483611
20050308 50.73 50.98 50.19 50.44 2098041
20050309 50.44 50.64 50.11 50.11 1850372
20050310 50.20 50.49 50.02 50.33 1164751
20050311 50.32 50.85 50.23 50.31 862218
20050314 50.38 50.86 50.31 50.74 1096681
20050315 50.94 51.28 50.83 50.94 1322860
20050316 50.94 51.20 50.14 50.39 2357835
20050317 50.27 50.35 50.07 50.10 2039815
20050318 50.38 50.73 50.26 50.44 2121091
20050321 50.60 50.81 50.10 50.52 1236903
20050322 50.52 50.60 49.64 49.64 2270796
20050323 49.43 49.61 48.69 49.50 2423864
20050324 49.50 49.69 48.94 49.10 1819879
20050328 49.48 49.48 48.93 48.94 1386008
20050329 48.73 48.94 47.65 47.75 3376362
20050330 47.65 48.15 47.65 48.05 2322659
20050331 48.19 48.52 48.10 48.11 1688541
20050401 48.19 48.43 47.13 47.30 2777659
20050404 47.25 47.48 46.74 47.19 2044377
20050405 47.15 48.14 46.96 47.98 2206688
20050406 48.15 48.28 47.84 47.90 1376644
20050407 48.02 48.05 47.59 47.79 1713872
20050408 47.90 48.25 47.56 47.70 2146662
20050411 47.62 47.85 47.40 47.58 1768736
20050412 47.37 49.26 47.22 48.95 4152622
20050413 40.91 41.48 39.70 40.76 41960812
20050414 40.73 40.79 38.87 39.32 19013822
20050415 39.32 39.32 38.03 38.15 9094590
20050418 38.14 39.02 37.60 38.65 6661483
20050419 38.86 39.37 38.86 39.13 5658083
20050420 39.34 39.40 37.83 37.83 5697220
20050421 38.32 39.58 38.22 39.53 5176071
20050422 39.98 39.98 38.42 38.91 5325297
20050425 39.12 39.23 38.72 39.08 5401410
20050426 39.08 39.19 38.53 38.53 4932124
20050427 38.54 39.37 38.44 39.22 4389966
20050428 39.22 39.32 38.63 38.63 4028007
20050429 38.82 39.17 38.11 39.17 3656685
20050502 39.36 40.25 39.36 40.12 4089715
20050503 40.02 40.30 39.57 39.75 3718992
20050504 39.98 41.11 39.80 41.07 4587933
20050505 40.91 41.03 40.33 40.50 2775018
20050506 40.49 40.97 40.49 40.69 3494733
20050509 40.82 40.95 40.65 40.85 2718473
20050510 40.69 40.92 40.53 40.56 3029890
20050511 40.73 40.86 40.11 40.19 3661367
20050512 40.15 40.15 39.12 39.15 4640036
20050513 39.32 39.51 38.66 39.07 3042975
20050516 39.15 39.67 38.87 39.64 2123012
20050517 39.48 40.28 39.35 40.20 4120688
20050518 40.30 41.12 40.27 40.97 4064744
20050519 41.17 41.38 40.57 41.28 3007320
20050520 41.63 41.90 40.61 41.65 4049497
20050523 41.57 41.90 41.34 41.34 3981067
20050524 41.32 41.54 40.73 40.94 2342588
20050525 40.90 41.26 40.70 41.23 2190601
20050526 41.43 41.44 41.25 41.34 2117009
20050527 41.42 41.72 41.37 41.56 1521308
20050531 41.35 41.48 40.82 40.84 2485811
20050601 40.82 40.86 40.26 40.35 2822318
20050602 40.42 40.61 40.03 40.27 3780219
20050603 40.19 40.49 40.11 40.32 1687220
20050606 40.11 40.37 39.75 40.33 2816316
20050607 40.32 40.98 40.29 40.67 2112567
20050608 40.71 40.98 40.57 40.72 2220374
20050609 40.77 41.13 40.57 41.05 2039575
20050610 41.17 41.28 40.95 41.16 1605756
20050613 41.10 41.56 41.08 41.23 1358054
20050614 41.07 41.43 40.96 41.20 2341324
20050615 41.45 41.61 41.16 41.39 1919632
20050616 41.28 41.45 41.27 41.37 1959001
20050617 41.53 41.55 41.28 41.47 1908025
20050620 41.35 41.53 41.14 41.37 1286376
20050621 41.37 41.58 41.03 41.52 1785969
20050622 41.58 43.14 41.37 43.10 4595295
20050623 43.04 43.62 42.69 42.83 4154576
20050624 42.66 43.03 42.25 42.50 3428821
20050627 42.33 42.54 41.73 41.88 2544990
20050628 41.90 42.18 41.63 41.90 2090870
20050629 41.91 42.03 41.54 41.75 1965104
20050630 41.68 41.91 41.37 41.45 1848074
20050701 41.78 42.14 41.50 41.60 1292240
20050705 41.60 42.05 41.13 41.88 1401372
20050706 42.03 42.04 41.77 41.93 1572729
20050707 41.37 41.56 40.97 41.27 2424011
20050708 41.28 41.82 41.16 41.57 2581009
20050711 41.95 42.58 41.92 42.49 2574906
20050712 42.39 42.39 41.45 41.53 2706894
20050713 43.54 43.71 41.79 42.10 13797730
20050714 42.37 42.85 42.29 42.81 3785296
20050715 42.81 44.85 42.81 44.81 5589813
20050718 44.71 44.73 44.12 44.19 2527161
20050719 44.25 44.70 44.10 44.68 1979464
20050720 44.52 44.75 43.98 44.54 3143305
20050721 44.44 44.56 44.04 44.36 1592593
20050722 44.50 44.83 44.20 44.67 1323232
20050725 44.55 45.34 44.40 45.13 3972569
20050726 45.13 45.15 44.58 44.90 1971805
20050727 44.89 44.89 44.37 44.68 1484658
20050728 44.66 45.11 44.57 45.00 1308873
20050729 45.04 45.12 44.39 44.45 1325985
20050801 43.66 44.72 43.66 44.27 1734394
20050802 44.19 44.35 43.74 44.12 1533241
20050803 44.00 44.22 43.62 43.99 1104967
20050804 43.71 43.98 43.55 43.94 1403765
20050805 43.87 43.91 42.87 42.96 2044800
20050808 42.96 43.71 42.62 43.46 1826175
20050809 43.71 43.93 43.38 43.56 1077684
20050810 43.62 44.37 43.51 43.57 1592354
20050811 43.59 43.88 43.25 43.54 1076009
20050812 43.41 43.66 43.11 43.55 810596
20050815 43.62 43.68 43.17 43.33 1211228
20050816 43.09 43.15 42.49 42.50 1927051
20050817 42.58 42.75 42.00 42.45 1341900
20050818 42.24 42.62 42.03 42.52 873180
20050819 42.70 42.81 42.41 42.73 1294872
20050822 42.73 43.04 41.86 42.01 1981378
20050823 41.89 42.23 41.55 41.97 2650533
20050824 41.87 42.54 41.67 41.83 1652664
20050825 41.84 42.13 41.68 42.03 877967
20050826 41.88 41.88 41.09 41.09 2348265
20050829 39.69 41.12 39.69 40.81 2811240
20050830 40.81 41.07 40.62 40.91 2320503
20050831 40.95 41.26 40.57 41.17 1999328
20050901 41.08 41.42 40.76 40.76 1976592
20050902 40.77 41.11 40.74 40.78 1239349
20050906 40.95 41.48 40.95 41.13 1286735
20050907 41.13 41.30 40.86 41.20 1739540
20050908 41.01 41.22 40.86 41.17 1468264
20050909 41.22 41.79 41.22 41.72 1736548
20050912 41.78 42.80 41.62 42.55 2215200
20050913 42.75 42.88 42.07 42.33 1816602
20050914 42.29 42.90 42.23 42.75 2865328
20050915 42.75 43.00 42.59 42.94 1864348
20050916 43.04 43.26 42.76 43.20 2254329
20050919 43.12 43.50 42.99 43.43 2419464
20050920 43.37 43.38 41.69 41.80 6273447
20050921 41.49 41.65 41.02 41.02 3722713
20050922 40.66 41.64 40.54 41.58 2328401
20050923 41.35 41.37 40.72 40.72 2777854
20050926 40.78 40.86 40.11 40.86 3103218
20050927 40.74 40.81 39.70 39.79 3661565
20050928 39.86 39.97 39.61 39.75 2359513
20050929 39.64 39.74 38.97 39.33 3788546
20050930 39.28 40.97 39.15 40.62 3532851
20051003 40.84 41.35 40.49 40.51 2531660
20051004 40.47 40.92 39.91 40.02 2235417
20051005 38.65 38.86 37.31 37.57 9497541
20051006 37.73 38.14 37.52 37.67 5064513
20051007 37.73 38.02 37.71 37.77 3340484
20051010 37.95 37.98 37.23 37.23 3712457
20051011 38.25 38.80 37.63 38.24 5462962
20051012 40.16 40.29 38.11 39.33 11174701
20051013 39.38 41.40 39.15 40.75 6987349
20051014 40.84 41.42 40.51 41.25 3303991
20051017 41.13 41.46 41.00 41.08 2429454
20051018 40.88 41.01 40.63 40.69 3114009
20051019 40.67 41.73 40.35 41.61 3662726
20051020 41.61 42.01 41.01 41.39 2824325
20051021 41.55 41.92 41.25 41.49 2182943
20051024 41.49 42.34 41.49 42.30 1877875
20051025 42.05 42.09 41.22 41.51 1524983
20051026 41.42 41.76 41.14 41.21 1467380
20051027 41.25 41.51 40.73 40.84 2519615
20051028 41.04 41.12 39.67 40.85 3371492
20051031 41.09 41.71 40.98 41.53 3057599
20051101 41.63 41.67 40.84 41.64 3981628
20051102 41.72 43.10 41.66 42.92 4254615
20051103 42.91 43.50 42.90 42.97 3117229
20051104 42.97 42.97 42.56 42.74 2076205
20051107 42.85 43.79 42.75 43.69 2813592
20051108 43.69 43.69 43.02 43.02 2417051
20051109 43.43 43.69 43.06 43.60 1844601
20051110 43.60 44.73 43.58 44.70 2628142
20051111 44.52 44.78 44.30 44.77 2591410
20051114 44.52 44.85 44.52 44.83 1586044
20051115 44.65 44.70 44.16 44.28 2188786
20051116 43.90 44.47 43.79 44.38 2281213
20051117 44.19 44.88 44.16 44.85 1826593
20051118 45.11 45.25 44.71 44.89 1691590
20051121 44.81 45.99 44.63 45.99 1854619
20051122 45.78 45.94 45.43 45.67 2310432
20051123 45.53 46.90 45.28 46.76 2325101
20051125 46.49 46.61 46.16 46.20 630411
20051128 46.25 46.61 45.84 46.19 1798089
20051129 46.40 46.67 46.13 46.32 1558853
20051130 46.08 46.23 45.15 45.16 2481452
20051201 45.28 45.50 44.94 45.29 2217290
20051202 45.24 45.52 44.81 45.20 1499461
20051205 44.99 45.19 44.61 44.86 2288607
20051206 44.86 44.86 43.18 43.25 3821700
20051207 43.52 43.53 42.83 43.18 2741201
20051208 42.76 42.91 41.76 42.71 4048176
20051209 42.73 43.11 42.60 43.03 1135359
20051212 43.22 43.80 42.89 43.64 2181512
20051213 43.48 44.09 43.37 43.96 1416694
20051214 43.96 45.01 43.73 44.66 3082281
20051215 44.54 44.85 44.43 44.68 1891394
20051216 44.79 44.94 44.19 44.20 2774933
20051219 44.17 44.68 43.90 44.00 2694471
20051220 43.92 44.27 43.35 43.61 2197911
20051221 43.63 43.75 43.39 43.53 1464125
20051222 43.75 44.03 43.30 43.81 1389249
20051223 43.69 43.75 43.37 43.61 648689
20051227 43.71 43.99 43.64 43.73 1497641
20051228 43.75 44.27 43.71 44.16 1036737
20051229 44.17 44.45 43.90 43.90 1336242
20051230 43.68 43.73 43.31 43.32 1533891
20060103 44.07 44.07 42.31 43.14 2309393
20060104 43.08 43.08 42.33 42.66 2937640
20060105 42.83 43.73 42.74 43.42 2295369
20060106 43.49 43.88 43.18 43.88 1665102
20060109 43.63 43.83 43.31 43.36 1795006
20060110 43.04 45.39 42.94 45.27 4246545
20060111 45.16 45.97 44.94 45.50 3453809
20060112 44.33 45.69 44.25 45.46 3870976
20060113 45.46 46.15 44.00 44.48 3203747
20060117 44.13 44.21 43.49 43.80 2096056
20060118 43.75 43.76 42.99 43.32 3325213
20060119 43.33 46.21 43.33 45.48 8470033
20060120 45.10 45.41 44.31 44.68 4079203
20060123 44.89 45.47 44.85 45.33 2594992
20060124 45.33 45.37 44.53 44.95 2592378
20060125 45.01 45.19 44.52 44.96 2541509
20060126 45.01 45.69 44.97 45.59 2772080
20060127 45.81 46.01 45.33 45.97 2778023
20060130 45.93 46.01 45.58 45.75 1824006
20060131 45.54 45.56 44.90 45.04 2608660
20060201 44.61 44.85 44.21 44.72 3865271
20060202 44.49 44.59 43.89 44.05 3012753
20060203 43.96 44.13 43.60 44.13 2202784
20060206 43.92 43.97 43.17 43.38 2063372
20060207 42.91 43.28 42.36 42.36 4086453
20060208 42.53 43.22 42.15 43.19 2497416
20060209 43.24 43.84 42.82 43.40 1997291
20060210 43.40 43.71 43.31 43.54 2009889
20060213 43.29 43.64 43.07 43.50 1789777
20060214 43.51 43.64 42.94 43.64 1922296
20060215 43.54 43.82 43.47 43.78 1317938
20060216 43.85 43.96 43.63 43.81 1655475
20060217 43.90 44.06 43.72 43.78 1178051
20060221 43.78 44.22 43.42 43.97 1601636
20060222 43.97 44.21 43.81 44.08 2144428
20060223 43.84 44.28 43.59 44.00 1399827
20060224 44.05 44.24 43.72 44.19 1205981
20060227 44.11 44.94 44.06 44.85 1942619
20060228 44.76 44.81 43.97 44.18 1471137
20060301 44.38 44.49 43.32 43.93 2162375
20060302 43.90 43.91 43.24 43.37 1440712
20060303 42.95 43.42 42.89 43.14 1153092
20060306 43.01 43.58 42.76 43.26 1276460
20060307 43.10 43.45 42.98 43.15 2511176
20060308 43.04 43.34 42.58 43.30 2712160
20060309 43.31 43.31 42.17 42.30 2911368
20060310 42.22 43.04 41.96 42.87 2339564
20060313 42.81 43.22 42.51 42.61 1564881
20060314 42.56 42.63 41.24 42.20 4183240
20060315 42.34 42.45 41.91 42.21 2648205
20060316 42.17 42.30 41.58 41.70 2400321
20060317 41.62 41.69 40.43 41.29 4126747
20060320 41.29 41.37 40.78 40.87 2642047
20060321 40.87 42.42 40.87 42.01 4451022
20060322 42.01 42.34 41.42 41.96 4010562
20060323 41.92 41.92 41.40 41.53 2310902
20060324 41.67 43.24 41.50 43.12 4210836
20060327 43.15 44.13 42.89 44.08 4077123
20060328 43.45 44.33 43.45 43.46 1960809
20060329 43.86 44.35 43.82 44.28 1768944
20060330 44.41 44.96 44.31 44.67 2146633
20060331 44.50 44.62 43.74 43.80 1910474
20060403 43.99 44.08 42.99 43.04 2019908
20060404 43.15 43.51 42.64 43.19 2229893
20060405 43.03 43.25 42.72 42.88 2393215
20060406 42.72 43.18 42.58 43.18 2711568
20060407 43.27 44.41 43.27 44.29 3098613
20060410 44.54 45.09 44.33 44.71 2518164
20060411 44.75 44.94 43.74 44.72 3743610
20060412 43.06 43.53 41.92 42.07 6932470
20060413 41.96 42.47 41.64 41.89 3720160
20060417 41.84 43.02 41.84 42.88 4961358
20060418 42.88 43.86 42.88 43.78 5041183
20060419 43.48 43.62 42.93 43.08 1907276
20060420 42.89 43.52 42.89 43.46 1727729
20060421 43.67 43.67 43.10 43.36 1656313
20060424 43.05 43.36 42.88 43.10 1103577
20060425 42.96 43.48 42.84 43.27 1452486
20060426 43.31 43.74 43.23 43.56 1473686
20060427 43.48 43.68 42.89 43.49 1349092
20060428 43.31 43.44 42.81 42.93 1198562
20060501 42.92 43.35 42.48 42.53 1663182
20060502 42.47 42.53 42.02 42.26 1837518
20060503 42.27 43.31 42.27 42.93 2141540
20060504 43.21 43.46 42.67 42.81 1468830
20060505 43.30 43.31 42.64 42.91 1737677
20060508 42.85 42.96 42.34 42.43 1948728
20060509 42.43 42.52 42.05 42.05 1843558
20060510 42.31 42.31 41.71 41.94 2391912
20060511 41.94 42.13 41.42 41.78 1935464
20060512 41.63 41.88 41.42 41.86 2187375
20060515 41.80 42.42 41.75 42.42 2612793
20060516 42.34 42.36 41.87 41.97 2002261
20060517 41.71 41.96 41.20 41.57 2452195
20060518 41.50 41.69 41.18 41.20 1653944
20060519 41.37 42.22 41.10 41.95 2353421
20060522 41.72 42.39 41.67 42.23 2081020
20060523 42.54 42.72 42.19 42.20 1656194
20060524 42.30 42.79 41.88 42.66 3120997
20060525 43.02 43.26 42.87 43.11 2041937
20060526 43.03 43.25 42.71 42.90 1660339
20060530 42.74 43.00 42.07 42.13 1636889
20060531 42.28 42.92 41.91 42.09 2228945
20060601 42.09 42.69 41.98 42.66 1942096
20060602 42.51 42.93 42.29 42.73 1749166
20060605 42.73 42.81 41.49 41.55 2127701
20060606 41.56 41.77 40.60 40.66 3490892
20060607 40.78 42.38 40.58 41.80 4324399
20060608 41.56 42.27 41.08 42.05 3113944
20060609 41.97 42.09 41.57 41.60 1048636
20060612 41.60 41.86 41.48 41.67 1548834
20060613 41.55 42.53 41.30 42.10 2912261
20060614 42.32 44.06 42.29 43.94 5176776
20060615 43.66 44.30 43.66 44.19 2586973
20060616 44.00 45.77 44.00 44.98 4410969
20060619 44.92 44.92 44.03 44.33 1780947
20060620 44.33 44.50 43.98 44.05 1353402
20060621 44.17 45.75 44.02 45.67 3956061
20060622 45.67 45.69 44.85 45.12 1785783
20060623 45.06 45.34 44.51 44.63 1796515
20060626 44.56 45.40 44.56 45.36 2237978
20060627 45.19 45.77 45.16 45.51 2674605
20060628 45.32 45.41 44.94 45.00 2151761
20060629 45.45 46.03 45.20 46.00 2916507
20060630 46.21 47.00 46.08 46.54 4249622
20060703 46.84 46.88 46.51 46.63 963716
20060705 46.04 46.46 46.00 46.25 1654276
20060706 46.51 46.95 45.95 46.18 1449762
20060707 45.82 46.33 45.80 46.04 985300
20060710 46.06 46.54 46.05 46.17 987187
20060711 45.90 46.13 45.26 46.12 1652388
20060712 45.99 46.12 44.91 44.98 2462424
20060713 44.30 44.74 43.77 44.11 4266606
20060714 44.05 44.05 43.02 43.55 3565668
20060717 44.49 45.40 43.90 44.35 4908809
20060718 44.64 45.37 44.51 45.23 3360092
20060719 45.36 46.42 45.27 45.75 3012041
20060720 45.75 46.00 45.17 45.18 2050684
20060721 45.02 45.05 44.33 44.85 2743838
20060724 44.85 46.39 44.85 46.27 2756340
20060725 46.00 46.79 45.66 46.78 2062478
20060726 46.63 47.12 46.38 46.80 3261963
20060727 47.82 48.49 46.63 46.89 4369217
20060728 46.76 48.12 46.49 48.02 3021713
20060731 47.74 48.36 47.72 48.33 3152866
20060801 47.73 48.27 47.59 48.14 2648775
20060802 48.03 48.64 47.96 48.40 1630805
20060803 47.99 48.73 47.87 48.55 2111189
20060804 48.67 49.18 48.17 48.49 2415483
20060807 48.24 49.02 48.14 48.96 2342476
20060808 49.05 49.05 47.96 48.23 1981805
20060809 48.41 48.62 47.25 47.36 1911510
20060810 47.14 47.97 46.94 47.57 2209436
20060811 47.57 48.41 47.48 48.24 2155771
20060814 48.50 48.67 47.51 47.75 2153766
20060815 47.84 48.65 47.64 48.42 1352694
20060816 48.71 50.06 48.57 49.97 3117719
20060817 49.68 50.24 49.68 49.80 1695910
20060818 49.85 50.44 49.58 50.41 1486914
20060821 50.02 50.29 49.35 49.41 2027095
20060822 49.60 50.09 49.57 49.72 1548480
20060823 49.77 49.85 48.85 49.12 1218003
20060824 49.23 49.54 48.96 49.18 1630569
20060825 48.96 49.13 48.75 48.97 1270134
20060828 49.06 49.86 49.03 49.64 1276267
20060829 49.64 49.99 49.34 49.85 2487075
20060830 49.98 50.38 49.96 50.28 1538337
20060831 50.24 50.47 49.61 49.61 1839919
20060901 50.02 50.45 49.73 50.14 1481135
20060905 50.07 50.45 49.57 49.62 2064247
20060906 49.09 49.60 49.08 49.29 1855133
20060907 49.05 49.47 48.75 49.18 1290302
20060908 49.26 50.36 49.13 50.36 2718598
20060911 49.83 50.72 49.83 50.65 1571007
20060912 50.74 52.14 50.54 52.06 2913794
20060913 51.88 52.85 51.88 52.25 3089412
20060914 51.89 52.14 51.27 51.62 1715134
20060915 51.89 52.12 51.24 51.72 2521514
20060918 51.63 52.10 51.37 51.65 1374042
20060919 51.63 51.80 51.24 51.69 1189578
20060920 52.06 52.07 51.55 51.73 1152190
20060921 51.80 52.63 51.75 52.32 1760189
20060922 52.53 52.53 51.40 51.87 1220126
20060925 52.23 53.77 52.16 53.75 3492189
20060926 53.84 54.92 53.63 54.76 3526865
20060927 54.69 55.76 53.62 53.71 5224190
20060928 53.92 54.43 53.58 53.84 2666938
20060929 53.63 54.15 53.30 53.38 2101973
20061002 53.55 53.90 53.26 53.58 1735206
20061003 53.58 53.98 53.26 53.68 1422749
20061004 53.51 53.58 52.90 53.10 2687860
20061005 53.25 54.01 52.92 53.93 2130186
20061006 53.64 54.66 53.42 54.58 2174621
20061009 54.43 54.51 54.05 54.39 1804328
20061010 54.64 54.66 53.72 54.12 1685952
20061011 54.02 54.02 53.29 53.72 1568281
20061012 55.29 55.48 53.18 55.19 9111332
20061013 54.10 54.72 54.06 54.28 2897105
20061016 54.49 56.74 54.48 56.70 4697671
20061017 56.36 57.61 55.52 57.61 4933131
20061018 57.59 58.16 57.15 57.34 2658471
20061019 56.91 57.90 56.88 57.44 2209652
20061020 57.51 57.71 56.91 57.24 1899546
20061023 57.17 58.48 57.08 58.32 2491898
20061024 58.27 59.33 58.07 59.20 2442408
20061025 59.63 59.67 59.10 59.39 2806354
20061026 59.12 59.55 57.68 57.82 4335842
20061027 57.83 58.44 57.04 57.52 3740198
20061030 57.51 57.80 57.08 57.72 1973487
20061031 57.85 58.58 57.84 58.38 3036406
20061101 58.53 58.65 57.65 57.85 2800593
20061102 57.75 58.24 57.28 58.02 2155930
20061103 58.10 58.40 57.49 57.57 1530193
20061106 57.93 59.11 57.85 58.96 2831863
20061107 59.12 59.98 58.82 59.90 3172533
20061108 59.61 61.67 59.36 61.38 4756095
20061109 60.53 61.35 60.30 60.74 5581438
20061110 60.74 61.16 60.11 60.40 3105292
20061113 60.40 60.73 59.85 60.12 2377989
20061114 60.31 60.54 59.85 60.38 3496980
20061115 60.17 61.41 60.17 61.12 2320388
20061116 61.46 62.02 61.21 61.84 2873241
20061117 61.67 62.48 61.55 62.39 2768031
20061120 62.14 63.65 62.06 63.04 3696233
20061121 63.29 63.68 62.74 63.50 3791216
20061122 63.79 64.54 63.53 64.23 3884201
20061124 64.23 64.29 63.69 63.74 1214915
20061127 63.50 63.84 62.19 62.33 3148434
20061128 62.35 62.72 61.72 61.97 3280564
20061129 62.40 63.32 62.23 63.32 2339196
20061130 63.04 63.27 62.41 62.75 1905894
20061201 62.54 62.87 61.84 62.30 1648687
20061204 62.30 63.12 62.27 62.83 1623413
20061205 62.65 63.25 62.03 62.78 2396092
20061206 62.89 63.58 62.10 62.11 3428917
20061207 61.76 61.89 60.44 60.81 4953938
20061208 60.56 61.12 60.08 60.40 2830805
20061211 59.55 59.79 58.53 58.77 6683031
20061212 58.19 58.41 57.54 57.79 4477846
20061213 58.36 58.61 58.13 58.39 2138180
20061214 58.71 59.49 58.52 58.98 2748282
20061215 58.82 59.59 58.30 59.13 3141146
20061218 59.29 59.53 59.03 59.19 1726743
20061219 59.12 59.71 58.75 59.66 2622147
20061220 59.64 60.58 59.38 60.12 2925700
20061221 60.24 60.49 59.71 59.82 2376611
20061222 59.68 60.11 59.14 59.90 1652072
20061226 59.98 60.50 59.68 59.91 988594
20061227 60.41 60.85 60.09 60.81 1563584
20061228 60.81 60.89 60.10 60.16 901865
20061229 60.22 60.49 60.03 60.13 952379
20070103 59.77 60.96 59.38 59.86 2723176
20070104 59.51 60.29 58.88 60.29 2351530
20070105 59.81 60.15 59.01 59.33 2427945
20070108 59.73 60.01 59.15 59.98 2609021
20070109 60.27 61.29 59.66 61.16 2465332
20070110 61.43 61.75 60.50 61.68 1734347
20070111 61.77 63.16 61.52 63.01 2952304
20070112 62.63 62.71 61.30 62.12 2806271
20070116 61.90 62.38 61.60 61.82 2004379
20070117 61.82 62.47 61.19 62.15 4094432
20070118 60.69 61.86 59.27 60.54 8326694
20070119 60.64 61.24 60.28 61.09 2965783
20070122 61.09 61.43 60.61 61.11 4386733
20070123 61.11 61.86 60.93 61.44 2766188
20070124 61.22 61.80 60.88 61.75 1451774
20070125 61.75 61.77 60.24 60.37 2872256
20070126 60.58 60.68 59.98 60.49 1877333
20070129 60.28 60.70 59.49 59.80 2328676
20070130 59.95 59.98 59.04 59.34 2866396
20070131 59.50 59.60 58.24 58.25 4709388
20070201 58.79 59.12 57.82 58.67 3856631
20070202 58.87 59.90 58.85 59.81 2371806
20070205 59.13 59.32 58.67 59.01 2199754
20070206 58.50 59.67 58.46 59.65 2603513
20070207 59.47 59.85 59.06 59.73 2021139
20070208 58.32 59.60 58.19 59.18 2636798
20070209 58.96 59.48 57.53 57.85 3415953
20070212 57.79 58.40 57.58 58.25 2611951
20070213 58.19 58.52 57.08 57.89 2653675
20070214 58.06 58.87 57.99 58.80 1951287
20070215 58.96 59.18 58.13 58.95 2933435
20070216 58.35 58.72 57.68 58.05 2241009
20070220 58.62 59.81 58.49 59.56 3854638
20070221 59.35 60.00 59.26 59.93 1927026
20070222 59.61 59.98 58.74 59.24 2158382
20070223 59.40 59.43 58.53 58.88 1694967
20070226 59.26 59.30 58.45 58.62 2851980
20070227 56.30 57.94 56.23 56.58 4929493
20070228 56.40 56.87 55.66 56.19 2414350
20070301 55.05 56.09 54.95 55.65 2698721
20070302 55.65 55.98 54.58 54.58 2448008
20070305 54.47 55.77 54.25 55.01 3195122
20070306 55.21 55.61 54.55 55.07 4525556
20070307 54.90 55.02 54.01 54.18 3292322
20070308 54.35 54.70 53.78 54.39 3532520
20070309 54.94 54.99 54.09 54.24 1641780
20070312 54.11 54.23 53.04 53.27 3630422
20070313 52.98 53.20 51.73 51.80 3696780
20070314 51.43 52.52 51.31 52.21 6059271
20070315 51.56 52.44 51.56 52.21 2796506
20070316 52.21 52.47 51.67 52.03 4662011
20070319 52.66 53.07 52.05 52.68 1897282
20070320 52.65 52.75 52.26 52.60 2505254
20070321 52.56 52.90 52.10 52.60 2769752
20070322 52.65 53.15 52.17 52.31 2445906
20070323 52.58 53.07 52.22 52.38 2782954
20070326 52.30 52.44 51.40 52.00 5671987
20070327 51.82 51.99 50.44 50.96 5677244
20070328 50.59 50.59 49.81 49.89 5239257
20070329 49.95 50.37 49.57 49.95 3529950
20070330 49.92 50.62 49.90 50.29 3878564
20070402 50.29 50.80 50.26 50.75 3410202
20070403 50.92 51.19 50.78 51.00 2926418
20070404 51.16 52.33 51.00 51.89 3570372
20070405 51.95 52.79 51.80 52.69 2690309
20070409 53.02 53.42 52.77 53.21 2845456
20070410 53.08 53.58 52.97 53.54 2262720
20070411 53.39 53.54 52.15 52.47 3949829
20070412 52.57 52.89 52.01 52.62 1422261
20070413 52.73 52.73 52.05 52.34 1662459
20070416 52.34 52.67 51.97 52.49 1810947
20070417 52.47 53.07 52.38 52.92 1904058
20070418 52.73 53.21 52.44 52.44 2739377
20070419 53.04 55.00 52.77 54.11 5479688
20070420 54.55 55.51 54.53 55.48 3436254
20070423 55.66 56.49 55.54 55.78 3811271
20070424 55.77 55.77 54.69 55.33 2228606
20070425 55.71 56.42 55.44 56.11 2737624
20070426 55.57 56.29 55.41 55.93 3197458
20070427 55.76 55.83 55.00 55.00 1536635
20070430 55.15 55.41 54.20 54.20 1661290
20070501 54.20 54.48 53.75 54.30 3299566
20070502 54.34 54.82 53.98 54.74 1587689
20070503 54.70 55.03 54.17 54.23 1971234
20070504 54.68 54.73 54.01 54.17 1867375
20070507 54.34 54.50 53.97 54.23 1602877
20070508 54.11 54.52 53.80 54.46 2284683
20070509 54.35 55.30 54.34 55.23 1911886
20070510 54.76 55.13 54.52 54.66 1941794
20070511 54.94 55.64 54.69 55.60 1705451
20070514 55.63 55.65 55.30 55.47 1866323
20070515 55.34 55.44 53.85 53.96 3590233
20070516 53.50 53.94 52.84 53.35 3006562
20070517 53.24 53.39 52.80 53.10 1910601
20070518 53.40 54.01 53.30 53.84 2684818
20070521 53.75 53.87 53.36 53.82 1669819
20070522 53.78 54.51 53.56 54.34 1606732
20070523 54.38 55.10 54.28 54.64 1967613
20070524 54.94 55.16 53.46 53.59 1992147
20070525 53.58 53.78 52.86 53.19 1334406
20070529 53.38 53.63 52.73 52.89 1849850
20070530 52.73 53.16 52.49 53.10 1945766
20070531 52.92 53.10 52.18 52.29 1974038
20070601 52.29 53.61 52.29 53.26 1915040
20070604 53.10 53.29 52.74 53.04 1500652
20070605 52.99 53.18 52.30 52.58 1311391
20070606 52.37 52.55 51.72 51.99 3428544
20070607 51.82 51.99 51.31 51.34 2225483
20070608 51.34 52.03 51.17 51.95 1310997
20070611 50.97 51.54 50.80 51.27 2559166
20070612 51.27 51.55 50.62 50.67 2263878
20070613 51.03 52.16 50.80 52.16 2221178
20070614 52.49 53.02 51.93 52.25 1554511
20070615 52.73 53.21 52.07 52.27 1940433
20070618 52.67 52.72 52.16 52.27 1170333
20070619 52.12 52.46 51.80 52.17 1213847
20070620 52.32 52.32 51.21 51.21 1658758
20070621 51.17 51.91 51.01 51.67 1046308
20070622 51.69 55.00 51.23 53.76 7604898
20070625 53.13 53.27 51.88 52.12 3099597
20070626 52.45 52.50 51.26 51.44 2568009
20070627 51.33 51.72 51.06 51.46 2189998
20070628 51.46 51.72 51.26 51.39 1337989
20070629 51.74 52.15 51.07 51.23 1722399
20070702 51.62 52.21 51.57 52.02 2016524
20070703 52.29 52.34 51.91 52.18 596976
20070705 52.11 52.43 51.62 51.65 1704947
20070706 51.62 52.53 51.57 52.41 1194301
20070709 53.45 54.48 53.38 53.99 3725195
20070710 53.44 53.50 52.09 52.24 2025948
20070711 52.26 52.80 51.88 52.79 2389416
20070712 52.92 53.45 52.79 53.45 1700293
20070713 53.61 53.81 53.28 53.70 1133451
20070716 53.81 54.14 52.88 52.97 1321468
20070717 53.09 53.43 52.38 52.41 1838514
20070718 52.39 53.07 52.04 52.56 3768592
20070719 51.91 51.99 49.92 51.03 7898325
20070720 50.74 51.42 50.01 50.03 4363939
20070723 50.12 50.63 49.15 49.58 2778480
20070724 49.57 50.47 49.42 50.08 3238167
20070725 50.50 50.87 49.61 50.42 3561495
20070726 49.86 50.13 48.66 49.25 3991513
20070727 48.88 49.17 48.39 48.48 3527405
20070730 48.26 49.19 47.88 49.12 3842821
20070731 49.80 49.94 49.11 49.27 3898784
20070801 49.20 50.24 48.29 49.69 3414548
20070802 49.83 49.92 48.11 48.97 3328452
20070803 48.80 49.09 47.44 47.44 3593955
20070806 47.50 48.75 46.62 48.75 3491570
20070807 48.48 49.26 47.72 48.66 3519144
20070808 49.17 50.41 49.03 49.96 3143228
20070809 48.99 51.54 48.99 49.78 3569406
20070810 49.21 49.70 48.07 49.16 3450849
20070813 49.42 49.58 47.45 47.56 3296107
20070814 47.60 48.45 47.26 47.26 2849917
20070815 47.11 47.63 46.11 46.17 3197329
20070816 46.83 47.30 45.00 46.90 5312050
20070817 47.68 49.11 47.08 47.81 2838980
20070820 48.00 48.30 47.32 47.38 1972196
20070821 46.94 48.86 46.94 48.74 2257246
20070822 48.94 49.09 47.95 48.42 2055268
20070823 48.91 49.14 47.12 47.38 2105646
20070824 47.29 47.59 46.37 46.69 3014664
20070827 46.41 47.06 46.33 46.45 1941015
20070828 46.37 46.73 45.61 45.63 1745669
20070829 45.91 46.80 45.85 46.77 1817106
20070830 46.20 46.99 45.98 46.45 1523446
20070831 46.93 47.01 46.16 46.23 1749508
20070904 46.41 47.62 46.23 47.32 2496223
20070905 46.97 47.27 46.48 46.56 1608845
20070906 46.60 47.10 46.19 46.49 1456430
20070907 42.71 43.04 41.94 42.19 12618169
20070910 42.25 42.33 40.53 40.79 7200011
20070911 41.01 41.26 40.22 40.39 4178482
20070912 40.33 41.26 40.22 40.70 4422578
20070913 40.74 40.90 39.99 40.20 3719028
20070914 40.22 40.67 39.84 39.97 3632932
20070917 39.92 40.31 39.67 40.10 3296107
20070918 40.40 41.14 40.22 41.08 4224788
20070919 41.47 42.46 41.43 41.76 3298667
20070920 41.86 42.48 41.32 41.38 2894245
20070921 41.84 42.01 40.98 41.30 2661784
20070924 41.19 41.51 40.45 40.55 1971033
20070925 40.35 40.48 39.59 39.98 3040028
20070926 40.07 40.37 39.71 39.91 2268299
20070927 40.27 40.36 39.94 40.17 1443552
20070928 39.99 40.19 39.72 39.98 2241968
20071001 40.06 40.15 39.51 39.92 2064413
20071002 40.19 40.56 40.03 40.40 2270520
20071003 40.54 43.01 40.37 42.64 6156712
20071004 42.91 43.59 41.54 41.73 4418277
20071005 42.15 43.25 42.09 42.96 2331901
20071008 42.82 43.15 42.48 42.70 1330269
20071009 42.99 44.29 42.76 44.22 3219902
20071010 44.22 44.22 43.08 43.49 2374324
20071011 43.93 44.15 43.23 43.66 2473620
20071012 43.76 43.89 43.13 43.33 1630123
20071015 43.43 43.60 42.30 42.55 1981994
20071016 42.39 42.39 41.19 41.71 3026974
20071017 42.17 42.74 41.94 42.67 3299316
20071018 42.51 42.86 41.58 42.35 2460442
20071019 42.35 42.95 41.17 41.78 4147900
20071022 41.61 42.39 41.32 42.05 2472233
20071023 42.16 42.64 41.69 42.19 1563309
20071024 41.96 42.65 41.67 42.58 2161051
20071025 42.93 43.36 42.25 43.16 2605630
20071026 43.41 43.51 42.53 43.05 2071465
20071029 43.33 44.55 42.95 44.34 2842600
20071030 44.34 44.34 43.51 43.92 1548859
20071031 43.95 44.77 43.90 44.55 2743073
20071101 44.14 44.47 42.77 42.78 2057478
20071102 43.17 43.17 42.05 42.79 2119321
20071105 42.33 42.64 41.70 41.92 1936681
20071106 41.89 42.16 41.52 42.13 1804324
20071107 41.86 41.96 41.32 41.63 2540665
20071108 41.63 42.76 41.45 42.56 3122456
20071109 41.91 42.26 40.96 41.66 2819712
20071112 41.34 42.39 41.34 41.73 2343113
20071113 42.00 43.19 41.76 43.14 2356060
20071114 43.34 43.34 42.07 42.10 2866875
20071115 41.85 42.42 41.71 42.10 1784558
20071116 42.74 42.74 41.04 41.42 2545983
20071119 41.14 41.41 39.86 40.75 3769095
20071120 40.74 41.07 38.67 39.01 3945493
20071121 38.76 40.67 38.38 40.18 3033216
20071123 40.37 40.82 39.73 40.25 971346
20071126 41.61 41.61 40.18 40.18 2243355
20071127 40.67 40.82 39.53 40.21 2065685
20071128 40.43 41.54 40.21 41.54 2288553
20071129 41.40 41.41 40.26 40.67 1711964
20071130 41.07 41.65 40.88 41.54 2092272
20071203 41.80 41.80 40.41 40.55 1943385
20071204 40.23 41.21 39.97 40.81 2138048
20071205 41.09 42.02 40.94 41.57 2536042
20071206 41.69 42.60 41.14 42.43 1961071
20071207 42.42 43.29 42.34 42.38 2023377
20071210 42.56 42.87 41.63 41.84 2183708
20071211 41.83 41.86 39.79 39.89 3675578
20071212 40.87 40.92 39.02 39.55 4116574
20071213 39.28 39.74 38.98 39.52 2273525
20071214 39.61 39.96 38.89 38.89 1953789
20071217 38.93 40.91 38.93 39.47 3869778
20071218 39.69 40.05 39.36 39.92 2391663
20071219 40.27 40.59 39.98 40.32 1878269
20071220 40.66 40.72 39.86 40.43 1653979
20071221 40.82 41.29 40.38 41.22 2633481
20071224 40.96 41.71 40.71 41.16 780593
20071226 41.40 41.92 40.62 41.79 2032044
20071227 41.33 41.80 40.84 41.08 1651223
20071228 40.93 41.75 40.93 41.06 1015907
20071231 40.89 41.41 40.67 40.67 1682920
20080102 40.57 40.59 39.65 39.71 2147462
20080103 39.82 39.94 39.17 39.31 1903764
20080104 38.75 39.01 36.74 36.90 5437390
20080107 36.92 37.21 35.65 35.90 5467594
20080108 36.15 36.66 34.96 35.00 3339885
20080109 35.00 35.83 34.69 35.83 3014532
20080110 35.96 36.49 35.25 36.23 2700665
20080111 35.97 35.97 34.51 34.69 4179966
20080114 34.67 35.40 34.67 35.26 1757568
20080115 34.17 34.96 33.72 33.72 3775602
20080116 32.89 35.21 32.89 34.51 4464204
20080117 32.71 33.62 32.10 32.17 7689130
20080118 32.45 32.97 32.00 32.22 3460700
20080122 30.60 32.74 30.23 32.09 4413903
20080123 31.35 36.03 31.13 35.71 7084249
20080124 35.96 35.96 34.02 34.93 4896132
20080125 36.31 36.96 32.87 33.05 10733407
20080128 33.04 34.21 32.04 34.07 4688265
20080129 34.34 34.73 33.85 34.55 2490156
20080130 34.47 34.83 33.50 33.53 3316686
20080131 33.13 35.81 32.89 35.39 4296303
20080201 35.41 35.74 34.88 35.66 2299056
20080204 35.30 35.70 34.80 34.90 2146314
20080205 34.35 34.55 33.07 33.07 3092741
20080206 33.36 33.69 32.61 32.78 3139712
20080207 32.66 33.39 32.29 33.11 3097105
20080208 33.00 33.03 32.01 32.18 2592941
20080211 32.39 32.74 31.70 32.51 2503593
20080212 32.67 34.24 32.67 33.92 3302905
20080213 33.89 34.83 33.61 33.99 1818435
20080214 33.94 34.17 32.77 32.88 1838877
20080215 32.82 33.17 32.44 32.81 2568135
20080219 33.11 33.71 32.31 33.13 3871841
20080220 32.66 33.22 32.49 33.17 2890731
20080221 33.34 33.71 32.62 32.68 4112668
20080222 32.45 33.50 32.13 33.45 2868566
20080225 33.39 34.38 33.14 34.23 2525183
20080226 33.83 34.92 33.83 34.46 2162622
20080227 34.19 34.91 34.16 34.74 2974796
20080228 34.32 34.66 34.05 34.26 2183983
20080229 33.96 33.96 32.23 32.36 3182434
20080303 32.65 32.87 31.92 32.54 2068952
20080304 32.17 32.38 31.37 32.12 2614157
20080305 32.10 32.95 31.40 31.87 2501949
20080306 31.74 31.81 31.32 31.44 2830712
20080307 31.20 31.60 30.58 30.77 3356779
20080310 30.86 30.86 30.35 30.44 2734908
20080311 31.08 32.23 30.81 32.19 2856685
20080312 32.21 32.88 31.78 31.86 1696559
20080313 31.36 32.44 30.70 32.30 2970374
20080314 32.49 32.94 30.79 31.08 3865302
20080317 30.40 31.07 30.00 30.64 2969690
20080318 31.16 32.42 31.16 32.33 3491542
20080319 32.08 32.92 31.36 31.39 2701987
20080320 31.44 33.62 31.44 33.56 3815407
20080324 33.23 36.35 33.23 35.68 4917094
20080325 36.06 36.06 34.58 34.84 2552414
20080326 34.67 34.67 33.87 34.21 1734607
20080327 34.36 34.82 33.91 34.11 2143112
20080328 34.02 34.41 33.23 33.30 1753745
20080331 33.48 33.48 32.62 32.92 2294621
20080401 33.15 34.42 33.15 34.33 2118620
20080402 34.63 35.23 34.24 34.56 1945011
20080403 34.31 34.76 34.07 34.58 1591528
20080404 34.60 34.85 34.01 34.43 1376795
20080407 34.62 34.97 34.29 34.60 1346608
20080408 34.43 34.87 34.14 34.53 1413704
20080409 34.25 34.25 33.05 33.08 1922683
20080410 33.02 33.99 32.99 33.29 1394225
20080411 32.70 33.18 32.38 32.53 2924580
20080414 32.01 32.01 31.01 31.10 4112387
20080415 31.37 31.75 30.65 31.50 3666860
20080416 31.48 32.32 31.42 32.30 3157767
20080417 30.02 31.95 29.93 31.68 9456782
20080418 31.79 33.24 31.60 33.15 6407350
20080421 32.66 33.22 32.66 32.92 3325110
20080422 32.73 33.16 32.30 32.74 3102289
20080423 32.48 32.99 32.44 32.99 2148352
20080424 32.86 34.07 32.78 33.80 2873545
20080425 33.90 34.67 33.83 34.54 2659382
20080428 34.70 34.96 34.10 34.72 1988983
20080429 34.74 35.10 34.50 34.62 1896369
20080430 34.83 34.88 33.57 33.58 2970944
20080501 33.82 35.09 33.58 34.70 2494772
20080502 34.97 34.97 33.96 34.27 1585604
20080505 34.32 34.32 33.56 33.96 1608388
20080506 33.52 34.65 33.52 34.43 1870624
20080507 34.28 34.89 33.35 33.41 1947859
20080508 33.47 33.78 33.18 33.52 1505977
20080509 33.36 33.73 33.19 33.40 1330090
20080512 33.56 34.35 33.40 34.26 1175391
20080513 34.24 34.64 34.07 34.24 1483877
20080514 34.18 35.06 34.18 34.53 1858776
20080515 34.49 35.10 34.12 35.03 1957656
20080516 35.11 35.36 34.88 35.07 2447953
20080519 35.02 36.47 35.02 35.81 2787880
20080520 35.39 35.67 34.88 35.14 2107342
20080521 35.38 35.39 33.85 34.10 1950821
20080522 34.02 34.83 33.84 34.28 1248867
20080523 34.18 34.18 32.92 33.31 2387691
20080527 33.34 34.25 32.88 34.19 3020042
20080528 34.24 34.94 34.24 34.77 2900999
20080529 34.73 35.69 34.73 35.57 1728456
20080530 35.64 36.65 35.44 36.49 3277835
20080602 36.32 36.49 35.01 35.56 2659951
20080603 35.53 36.05 34.95 35.39 2634215
20080604 35.22 36.39 35.22 35.80 2160341
20080605 36.00 36.45 35.73 36.28 1829850
20080606 35.91 35.95 35.09 35.22 3450671
20080609 35.11 35.40 34.38 34.51 2874090
20080610 34.26 35.07 34.07 34.52 2403154
20080611 34.52 34.55 33.35 33.35 2255365
20080612 33.73 34.73 33.41 33.71 2129834
20080613 33.89 34.49 33.51 34.45 1817308
20080616 34.30 34.85 33.80 34.68 2006903
20080617 34.80 35.15 34.36 34.45 1530204
20080618 34.30 34.45 32.76 33.03 4004880
20080619 33.07 34.06 32.93 33.93 1951200
20080620 33.60 34.07 32.53 32.96 3833137
20080623 33.00 33.30 32.76 32.91 2481003
20080624 32.75 33.76 32.67 33.01 2631730
20080625 33.07 34.07 32.81 32.91 2323045
20080626 32.57 32.71 31.83 32.09 4428587
20080627 32.19 32.54 31.86 32.42 2675343
20080630 32.30 32.61 31.62 32.09 2573428
20080701 31.68 32.85 31.34 32.59 4250630
20080702 32.59 32.79 31.33 31.39 3420164
20080703 31.43 31.90 31.11 31.45 2276720
20080707 31.47 32.06 31.05 31.67 2638057
20080708 31.42 32.39 31.13 32.38 3737210
20080709 32.37 32.37 30.77 30.77 2456258
20080710 30.83 30.89 29.54 29.83 3850085
20080711 29.59 29.77 28.61 29.50 4106795
20080714 29.79 30.08 29.00 29.27 3425248
20080715 29.06 30.51 28.48 29.92 4062278
20080716 29.92 32.09 29.83 32.02 4867095
20080717 34.52 35.00 32.75 34.28 9570357
20080718 34.36 34.37 32.68 33.14 5010478
20080721 33.11 33.90 31.97 32.97 4041488
20080722 32.96 33.66 32.71 33.66 4921669
20080723 33.49 34.93 33.10 34.79 4472426
20080724 34.60 34.92 32.40 32.74 3365025
20080725 32.87 33.49 32.66 32.87 2138535
20080728 32.81 32.99 32.32 32.41 2459987
20080729 32.41 33.53 32.30 33.53 3206389
20080730 33.84 34.64 33.11 33.84 3003575
20080731 33.63 34.38 32.61 33.49 2975102
20080801 33.34 34.25 32.75 33.51 2802003
20080804 33.37 33.81 32.96 33.47 2177742
20080805 33.78 35.49 33.71 35.33 3961266
20080806 35.04 36.21 34.56 35.98 3276781
20080807 35.52 36.27 34.57 35.43 3484793
20080808 35.58 37.16 35.15 36.95 5665021
20080811 37.02 38.82 36.48 37.66 5721063
20080812 37.61 37.81 36.57 36.65 3023913
20080813 36.46 36.58 35.26 36.22 2823697
20080814 35.79 37.35 35.26 36.60 3021540
20080815 36.49 37.67 36.07 37.67 2633086
20080818 37.76 38.04 37.01 37.56 3873022
20080819 37.07 37.08 35.38 35.55 4021376
20080820 35.45 35.62 33.68 34.79 5296000
20080821 34.61 34.61 33.57 34.07 3452366
20080822 34.28 35.24 34.25 35.21 1752905
20080825 34.87 35.36 33.76 34.09 1822054
20080826 33.82 34.38 33.43 34.32 1694941
20080827 34.32 34.69 33.88 34.37 1047065
20080828 34.52 35.69 34.03 35.62 2345756
20080829 35.33 35.68 35.07 35.21 1615623
20080902 35.84 37.86 35.74 36.14 3759694
20080903 35.97 37.01 35.96 36.56 2636814
20080904 36.19 37.00 35.27 35.46 3078147
20080905 34.52 34.84 33.39 34.69 5490114
20080908 35.74 36.70 34.97 35.92 2926743
20080909 35.91 37.24 35.79 36.15 4320909
20080910 36.30 37.26 35.91 36.69 3610550
20080911 36.06 36.60 34.97 36.60 3867825
20080912 36.21 36.49 35.32 35.84 4219445
20080915 34.52 36.07 34.37 35.76 4585302
20080916 34.79 35.90 34.49 35.71 4603267
20080917 35.18 35.54 34.28 35.09 4936696
20080918 35.10 37.67 34.48 37.46 7448771
20080919 39.44 42.53 37.53 37.88 7355104
20080922 37.60 37.75 36.11 36.29 2703816
20080923 36.34 36.81 35.05 35.29 2375133
20080924 35.38 35.76 34.60 34.68 2620431
20080925 35.00 35.58 34.39 35.01 3625351
20080926 34.52 35.61 34.33 35.44 3293843
20080929 34.96 35.07 32.44 33.85 6016358
20080930 34.21 34.51 32.08 33.29 4241034
20081001 32.70 32.95 32.10 32.78 4334938
20081002 32.21 32.73 29.91 30.27 7648025
20081003 30.81 31.14 29.05 29.09 6296838
20081006 28.47 28.73 26.66 28.51 7673014
20081007 29.06 29.45 25.87 25.96 6498877
20081008 25.03 27.74 24.99 25.91 6326981
20081009 26.31 27.00 24.11 24.85 5617322
20081010 22.83 30.34 22.40 26.36 7573395
20081013 27.65 27.65 25.56 27.10 4978259
20081014 28.30 28.47 24.76 25.64 7558716
20081015 25.66 25.66 21.82 21.89 8846590
20081016 21.86 23.74 21.52 23.51 10808378
20081017 22.58 23.64 22.20 23.03 4912145
20081020 22.99 23.72 22.31 23.43 4391863
20081021 23.41 23.76 22.70 22.96 4689936
20081022 22.41 22.55 19.12 19.95 9007393
20081023 19.94 20.34 18.45 18.96 9032493
20081024 17.66 18.17 17.17 17.74 6601522
20081027 17.42 17.74 16.84 16.84 3685902
20081028 17.31 19.05 16.71 18.99 5457753
20081029 19.04 21.76 18.63 20.99 7778012
20081030 21.85 23.40 21.08 21.41 6768375
20081031 21.40 22.02 21.02 21.85 6262212
20081103 21.81 21.94 20.24 20.43 4161025
20081104 21.19 21.85 20.60 21.64 3876848
20081105 21.66 21.66 20.11 20.27 2421111
20081106 20.08 20.39 18.23 18.46 4431195
20081107 18.67 19.13 18.38 19.02 3194867
20081110 19.35 19.40 17.63 18.07 4294822
20081111 17.75 17.80 16.21 17.20 5153181
20081112 16.83 17.01 15.63 15.66 4736776
20081113 15.71 16.49 14.64 16.22 6717277
20081114 16.00 16.06 13.43 13.70 10346702
20081117 13.56 13.83 13.07 13.08 5380657
20081118 13.07 13.44 12.74 13.15 5488456
20081119 12.88 13.07 11.96 12.04 5128192
20081120 11.90 12.32 10.35 10.62 10370682
20081121 11.27 11.27 10.30 10.74 10068688
20081124 10.99 13.07 10.59 12.79 9731843
20081125 13.31 15.07 12.95 14.19 13322048
20081126 13.89 15.22 13.02 15.22 5939487
20081128 15.49 15.91 14.85 15.18 2496974
20081201 14.77 14.77 13.09 13.13 4934893
20081202 13.70 14.26 13.25 14.23 5647242
20081203 13.83 14.91 13.42 14.83 5155534
20081204 14.55 15.43 13.99 14.33 4688479
20081205 13.64 14.86 13.52 14.81 4700917
20081208 15.46 16.02 14.99 15.56 5503584
20081209 15.40 16.05 14.72 14.92 5857349
20081210 15.14 15.94 14.97 15.88 3869452
20081211 15.44 15.97 14.21 14.23 4594687
20081212 13.85 14.60 13.33 14.56 5493947
20081215 14.65 14.89 14.04 14.46 3080904
20081216 14.69 15.72 14.47 15.68 4433661
20081217 15.48 15.69 14.94 15.41 3881439
20081218 15.51 15.56 14.33 14.63 4388761
20081219 14.93 15.45 14.60 15.09 4760731
20081222 14.99 15.34 14.00 14.40 4085731
20081223 14.66 14.92 14.17 14.29 2530781
20081224 14.62 14.62 14.12 14.33 1362424
20081226 14.41 14.55 14.10 14.39 1508551
20081229 14.62 14.62 14.09 14.35 2106473
20081230 14.64 15.08 14.35 15.01 3415900
20081231 14.87 15.60 14.87 15.43 2922212
20090102 15.69 16.89 15.44 16.73 3950050
20090105 17.03 17.47 16.28 17.22 4693550
20090106 17.79 18.20 17.12 18.01 4572602
20090107 17.53 17.60 15.59 15.78 7907137
20090108 15.60 16.02 15.35 15.99 3502652
20090109 15.51 15.86 14.23 14.55 8337271
20090112 13.61 13.93 12.73 12.85 10174910
20090113 12.96 13.22 12.37 12.71 6485998
20090114 12.56 12.57 11.60 12.21 7128122
20090115 12.17 12.91 11.64 12.69 8272509
20090116 12.95 13.07 11.72 12.46 8780600
20090120 12.31 12.57 10.88 10.93 9279456
20090121 11.80 12.38 11.00 12.33 9718826
20090122 12.06 12.16 10.91 11.28 9320798
20090123 10.00 11.07 9.16 10.46 18125588
20090126 10.95 11.37 9.91 10.50 9086708
20090127 10.90 11.23 10.63 11.05 7928577
20090128 11.45 12.01 11.34 11.73 8895171
20090129 11.53 11.83 11.04 11.71 9106610
20090130 11.70 11.70 11.04 11.08 10289481
20090202 10.99 11.10 10.59 10.79 7368918
20090203 10.94 13.23 10.83 12.49 22330618
20090204 12.21 12.35 11.49 11.55 9385890
20090205 11.51 12.14 11.23 11.90 6991890
20090206 11.93 13.15 11.93 13.11 8675266
20090209 12.91 13.41 12.65 13.01 5307416
20090210 12.92 13.27 11.52 11.95 7734841
20090211 12.07 12.58 11.84 12.20 5041550
20090212 11.97 11.98 10.69 11.19 14935421
20090213 11.11 11.53 11.10 11.19 6713490
20090217 10.90 11.00 10.55 10.79 7436979
20090218 10.87 11.07 10.09 10.32 8470974
20090219 10.69 10.82 9.69 9.80 7370238
20090220 9.60 10.03 9.23 9.84 9819873
20090223 10.23 10.23 9.27 9.38 8273609
20090224 9.46 9.68 8.89 9.54 9593041
20090225 9.54 9.54 8.97 9.19 8033692
20090226 9.41 9.87 9.14 9.30 5141717
20090227 9.17 9.39 8.99 9.19 9396995
20090302 8.99 9.10 8.17 8.27 8180479
20090303 8.52 8.84 8.36 8.52 8587658
20090304 8.90 8.98 8.02 8.18 9722936
20090305 8.00 8.12 7.35 7.54 8496857
20090306 8.14 8.45 7.40 7.66 9310582
20090309 7.66 7.94 7.49 7.74 5259468
20090310 7.95 9.25 7.87 9.21 9631156
20090311 9.32 9.76 9.09 9.29 7244899
20090312 9.30 10.02 8.97 9.95 4540458
20090313 10.16 10.81 9.51 9.88 3757182
20090316 10.21 10.92 10.11 10.26 7378218
20090317 10.34 10.62 9.99 10.50 4681498
20090318 10.41 12.83 10.30 12.65 11118109
20090319 12.74 13.53 12.18 12.25 8962713
20090320 12.28 12.41 11.48 11.68 5791221
20090323 12.10 13.02 11.69 13.02 8481525
20090324 12.87 12.87 12.32 12.38 6832219
20090325 12.64 13.70 12.36 12.98 5919647
20090326 13.29 14.25 12.99 14.13 7407252
20090327 13.86 13.98 13.21 13.30 4576344
20090330 12.84 12.84 12.09 12.34 4255987
20090331 12.59 12.69 12.08 12.31 4367774
20090401 11.95 12.75 11.86 12.68 4214012
20090402 13.06 15.26 13.06 14.46 9987616
20090403 14.48 15.26 14.16 15.23 5490112
20090406 15.15 15.82 14.75 15.73 6441070
20090407 15.60 15.61 14.33 14.81 7312646
20090408 14.92 15.34 14.51 14.95 3651266
20090409 15.48 16.58 15.00 16.57 6240004
20090413 16.41 16.87 16.05 16.61 7387787
20090414 16.42 17.31 16.00 16.34 5846680
20090415 16.18 16.34 15.43 15.75 8807754
20090416 17.20 18.01 16.41 16.65 18986976
20090417 16.75 17.58 16.37 17.40 8626153
20090420 16.65 16.98 15.96 16.18 6025454
20090421 16.25 16.76 15.65 16.74 6111687
20090422 16.49 18.00 16.16 17.59 7326347
20090423 17.67 18.03 16.89 17.66 4871364
20090424 17.92 19.05 17.47 18.80 6515668
20090427 18.34 18.67 17.54 17.89 5061664
20090428 17.53 18.48 17.34 18.01 5756641
20090429 18.27 19.73 17.93 19.39 7015016
20090430 19.99 20.91 19.74 20.38 9295140
20090501 20.23 20.54 19.63 19.79 5386806
20090504 19.75 20.22 19.03 20.20 7509688
20090505 20.11 20.66 19.27 19.83 6133871
20090506 20.36 20.46 19.30 19.45 7139853
20090507 19.81 19.83 17.89 18.07 8192812
20090508 18.39 18.79 17.86 18.58 7316125
20090511 18.28 18.28 17.26 17.50 4806335
20090512 17.67 17.90 16.72 17.10 5466188
20090513 16.45 16.62 15.70 15.77 6994355
20090514 15.68 16.33 15.42 15.83 4316774
20090515 15.81 16.60 15.79 16.07 4336783
20090518 16.33 16.99 16.31 16.91 3946939
20090519 17.00 17.21 16.59 16.64 3631149
20090520 16.90 17.23 16.04 16.13 4005116
20090521 15.84 15.96 15.23 15.40 4208683
20090522 15.44 15.50 14.71 15.14 5178237
20090526 15.02 15.90 14.93 15.71 3458574
20090527 15.95 15.99 14.92 14.99 4109836
20090528 15.47 15.55 14.76 15.13 5652465
20090529 15.27 15.61 15.01 15.61 3726625
20090601 16.07 17.11 15.73 16.97 5538394
20090602 17.05 17.69 16.40 17.60 6606351
20090603 17.22 17.56 16.67 16.90 4201987
20090604 17.08 17.36 16.56 17.30 3554687
20090605 17.00 17.17 16.02 16.15 6831744
20090608 15.92 16.06 15.25 15.75 6190392
20090609 15.55 15.78 14.26 15.72 16427895
20090610 15.90 15.90 14.90 15.28 7702813
20090611 15.22 15.72 15.11 15.60 4355133
20090612 15.43 15.54 15.09 15.42 3259319
20090615 15.05 15.08 14.53 14.90 4963713
20090616 14.94 15.30 14.47 14.77 4749028
20090617 14.59 15.44 14.36 15.26 5848735
20090618 15.27 15.34 14.80 15.18 4002876
20090619 15.39 15.53 15.16 15.31 4521040
20090622 15.11 15.21 14.36 14.40 4312953
20090623 14.45 14.58 13.91 14.18 4000929
20090624 14.42 15.21 14.34 14.71 5186618
20090625 14.62 15.23 14.44 15.15 3554903
20090626 15.07 15.55 14.98 15.41 5752262
20090629 15.52 15.67 15.15 15.52 2586387
20090630 15.51 15.59 14.89 14.99 3384886
20090701 14.90 15.36 14.62 15.17 3554687
20090702 14.88 14.88 14.24 14.41 5405737
20090706 14.24 14.33 13.86 14.21 3941769
20090707 14.20 14.20 13.87 13.91 5327759
20090708 13.93 14.45 13.87 14.40 5985874
20090709 14.55 14.68 14.10 14.49 5315429
20090710 14.40 15.04 14.18 14.96 5415904
20090713 14.99 15.35 14.57 15.33 4254441
20090714 15.12 15.72 15.02 15.28 6580070
20090715 15.55 16.48 15.31 16.17 10722031
20090716 15.53 17.72 15.39 17.53 16968338
20090717 17.05 17.70 17.04 17.49 8529648
20090720 17.72 18.63 17.72 18.44 7472987
20090721 18.64 18.95 18.03 18.47 7608611
20090722 18.23 18.82 18.21 18.67 4249142
20090723 18.71 20.34 18.60 20.31 9778390
20090724 19.86 20.40 19.71 20.10 5064080
20090727 20.03 20.24 19.77 20.12 5106260
20090728 20.08 20.38 19.79 20.14 4805917
20090729 20.06 20.14 19.68 19.94 5032391
20090730 20.35 21.13 20.17 20.61 6235168
20090731 20.42 21.12 20.30 20.90 3289062
20090803 21.16 21.69 21.02 21.58 6742192
20090804 21.49 21.77 21.08 21.55 4004390
20090805 21.58 21.58 20.70 20.79 4924670
20090806 20.81 21.49 20.76 21.28 3652350
20090807 21.72 22.19 21.28 21.97 3253371
20090810 21.95 22.17 21.43 21.69 3074268
20090811 21.40 21.52 20.66 20.73 4124657
20090812 20.66 21.43 20.45 21.17 3203188
20090813 21.30 21.57 20.71 21.57 3029276
20090814 21.52 21.57 20.84 20.99 3224061
20090817 20.10 20.35 19.78 19.84 3939714
20090818 19.94 20.42 19.94 19.99 3041714
20090819 19.54 19.99 19.52 19.98 3665545
20090820 20.04 20.28 19.86 20.17 2809508
20090821 20.30 20.60 19.98 20.54 2931181
20090824 20.63 20.85 19.89 19.99 2909875
20090825 20.26 20.76 20.11 20.67 3237148
20090826 20.54 21.03 20.09 20.30 3512507
20090827 20.45 20.99 19.93 20.91 3569396
20090828 21.08 21.65 21.04 21.57 3880879
20090831 21.88 22.20 21.59 22.17 5250321
20090901 22.09 22.92 21.38 21.43 5722736
20090902 21.30 21.46 20.92 20.96 2649224
20090903 21.16 21.16 20.66 20.91 2422643
20090904 20.97 21.57 20.91 21.53 2810373
20090908 22.29 23.19 22.06 23.13 7209849
20090909 23.12 23.63 22.89 23.29 3991087
20090910 23.38 23.60 23.23 23.35 4186413
20090911 23.39 23.46 22.93 23.15 3817500
20090914 22.76 22.90 22.42 22.83 4605941
20090915 22.76 23.36 22.74 23.09 5528708
20090916 23.19 23.25 22.88 23.23 5261244
20090917 23.12 23.20 22.58 22.82 3368663
20090918 22.88 23.12 22.57 23.03 3225467
20090921 22.64 22.93 22.38 22.55 1895069
20090922 22.71 23.05 22.63 22.86 2466553
20090923 23.08 23.08 22.42 22.45 2818918
20090924 22.64 22.77 21.69 21.85 3876850
20090925 21.79 21.84 21.24 21.33 3376007
20090928 21.44 21.77 21.32 21.39 3613934
20090929 21.50 21.68 21.13 21.25 3347572
20090930 21.35 21.48 20.52 21.35 7072554
20091001 21.00 21.13 20.17 20.18 5272749
20091002 19.77 19.77 19.27 19.51 6989080
20091005 19.62 20.31 19.61 20.29 4211931
20091006 20.45 20.97 20.21 20.55 4014825
20091007 20.51 20.95 20.41 20.91 3206151
20091008 21.12 21.94 20.92 21.61 4810465
20091009 21.55 22.10 21.42 22.05 3773666
20091012 22.12 22.54 22.05 22.41 5052593
20091013 22.28 22.94 22.12 22.88 6100271
20091014 23.58 24.73 23.45 24.38 16084609
20091015 23.15 26.08 22.57 25.71 18218740
20091016 25.72 26.69 25.21 25.87 10083322
20091019 25.54 26.68 25.54 26.50 5691303
20091020 26.54 26.54 26.06 26.49 4635224
20091021 26.46 27.00 26.25 26.31 4349043
20091022 26.29 26.82 25.93 26.66 3753955
20091023 26.73 26.86 25.61 25.75 4875521
20091026 25.82 26.18 24.81 24.93 5459731
20091027 24.93 25.05 24.12 24.45 5936770
20091028 24.30 24.30 23.16 23.30 5035576
20091029 23.42 24.57 23.42 24.52 3354035
20091030 24.39 24.58 22.92 23.14 4882630
20091102 23.27 23.87 22.66 23.22 3935982
20091103 22.92 23.26 22.32 23.21 3787452
20091104 23.47 23.89 23.03 23.14 2936881
20091105 23.24 24.07 22.98 24.05 2961869
20091106 23.73 24.31 23.45 23.89 2287938
20091109 24.15 25.17 24.10 25.13 4170894
20091110 24.77 25.18 24.47 25.05 3022185
20091111 25.42 25.51 24.75 24.92 2717479
20091112 24.69 25.26 24.21 24.37 2409326
20091113 24.44 25.18 24.44 25.07 2935588
20091116 25.38 26.46 25.33 26.17 4709435
20091117 25.97 26.46 25.75 26.34 3242126
20091118 26.17 26.28 25.89 26.25 2259073
20091119 25.88 25.99 25.55 25.78 3027894
20091120 25.32 25.86 25.23 25.85 3341971
20091123 26.24 26.65 26.08 26.61 4569737
20091124 26.63 26.82 26.13 26.72 3847446
20091125 26.74 27.16 26.59 27.02 2607186
20091127 26.12 26.87 25.72 26.64 1490790
20091130 26.64 27.38 26.59 27.05 3135387
20091201 27.44 27.85 26.74 26.85 4170355
20091202 26.79 27.51 26.70 27.46 3218645
20091203 27.39 27.84 26.45 26.58 3736506
20091204 27.20 27.37 26.03 26.48 4644918
20091207 26.28 26.69 26.18 26.55 2844790
20091208 26.19 26.26 25.42 25.53 4475708
20091209 25.49 25.64 24.90 25.40 2875271
20091210 25.22 25.62 24.94 25.09 3661003
20091211 25.41 25.79 24.91 25.66 3538216
20091214 25.98 26.27 25.24 25.39 2814524
20091215 25.38 25.52 25.05 25.14 2019099
20091216 25.24 25.41 24.93 25.06 2944636
20091217 24.08 24.09 23.30 23.85 7634511
20091218 24.14 24.45 23.77 24.22 4971312
20091221 24.28 24.29 23.85 23.93 3685533
20091222 24.08 24.23 23.87 24.07 2127941
20091223 24.22 24.28 23.88 23.98 1893470
20091224 23.99 24.24 23.93 24.14 750520
20091228 24.20 24.20 23.55 23.72 2678866
20091229 23.66 23.82 23.34 23.71 2499553
20091230 23.58 23.80 23.37 23.76 2443859
20091231 23.69 23.85 23.48 23.48 2372391
20100104 23.75 23.95 23.56 23.73 3116258
20100105 23.64 24.15 23.52 23.90 3010451
20100106 23.99 24.22 23.72 23.85 3523175
20100107 23.73 24.13 23.60 24.04 2706552
20100108 24.02 24.09 23.60 23.79 3780609
20100111 23.98 24.01 23.39 23.46 2859146
20100112 23.38 23.38 22.83 23.12 3747022
20100113 23.12 24.22 22.95 24.12 4601846
20100114 24.15 24.15 23.84 23.98 2722648
20100115 23.90 24.23 23.14 23.37 5095039
20100119 23.37 23.98 22.75 23.96 4694240
20100120 23.72 24.40 23.61 24.08 5878826
20100121 24.17 24.31 23.39 23.84 5717969
20100122 23.26 23.29 21.58 21.98 15214508
20100125 22.21 22.57 21.64 21.82 5372756
20100126 21.69 22.08 21.51 21.60 4247082
20100127 21.57 21.99 21.28 21.92 4158445
20100128 22.12 22.20 21.23 21.76 4558172
20100129 21.88 22.11 21.05 21.19 4843936
20100201 21.39 21.72 21.16 21.69 2840259
20100202 21.82 22.09 21.49 21.90 3690470
20100203 21.76 21.95 21.55 21.68 2180844
20100204 21.33 21.68 21.01 21.14 5068963
20100205 20.98 21.27 20.32 21.03 6917471
20100208 20.98 21.27 20.70 20.72 2712776
20100209 21.07 21.45 20.81 21.18 2826524
20100210 21.18 21.28 20.57 21.09 3056809
20100211 20.98 21.67 20.71 21.65 3050370
20100212 21.38 22.01 21.36 21.89 4289470
20100216 22.08 22.44 21.82 22.44 3013027
20100217 22.62 22.82 22.37 22.78 3760221
20100218 22.74 23.01 22.60 22.99 3340320
20100219 22.99 23.16 22.70 22.86 3004340
20100222 23.03 23.10 22.53 22.60 2138232
20100223 22.54 22.69 22.18 22.50 2539117
20100224 22.58 23.00 22.48 22.95 2329216
20100225 22.62 23.06 22.49 23.03 2156187
20100226 23.11 23.25 22.87 23.03 1652061
20100301 23.10 23.45 22.91 23.25 2733414
20100302 23.36 23.50 23.12 23.32 1922025
20100303 23.44 23.70 23.26 23.49 2302284
20100304 23.58 23.87 23.43 23.79 1999189
20100305 24.01 25.17 23.87 25.09 4409629
20100308 24.99 25.66 24.77 24.92 2703276
20100309 24.82 25.21 24.58 24.96 2143683
20100310 24.94 25.86 24.88 25.23 3514772
20100311 25.09 25.33 24.84 25.05 3105016
20100312 25.17 25.20 24.84 25.12 2149240
20100315 25.00 25.09 24.49 24.80 2668435
20100316 24.80 27.12 24.70 26.53 19676072
20100317 26.58 26.67 26.13 26.37 4871967
20100318 26.29 26.65 26.19 26.42 3727665
20100319 26.49 26.81 26.20 26.49 4190003
20100322 26.20 26.99 26.06 26.92 3098924
20100323 26.92 27.04 26.49 26.65 3456846
20100324 26.56 26.59 25.85 26.01 3904221
20100325 26.26 26.56 25.86 25.95 3852387
20100326 25.97 26.52 25.82 26.12 2253015
20100329 26.30 26.53 26.08 26.50 3239036
20100330 26.53 26.76 26.07 26.69 3049548
20100331 26.49 26.67 26.13 26.26 2699428
20100401 26.42 26.69 26.15 26.55 3498099
20100405 26.97 29.62 26.80 29.35 11109144
20100406 29.01 29.59 28.83 29.30 5973412
20100407 29.23 29.40 28.87 29.22 3681175
20100408 29.03 29.80 28.73 29.78 3915443
20100409 29.79 30.90 29.74 30.80 7475422
20100412 30.87 30.87 30.40 30.64 3442525
20100413 29.78 30.66 29.72 30.58 4947955
20100414 30.55 30.75 30.21 30.74 3781102
20100415 30.51 31.80 30.44 31.13 5159138
20100416 30.90 31.12 30.08 30.95 5352473
20100419 30.78 31.18 30.14 30.66 5124724
20100420 32.28 33.81 32.25 32.91 15221663
20100421 33.03 33.19 31.78 32.03 8191586
20100422 31.59 33.03 31.52 32.95 4698083
20100423 33.13 33.55 32.80 33.21 4804209
20100426 33.45 33.59 32.94 33.00 2846808
20100427 32.65 32.85 31.75 31.79 4383659
20100428 32.00 32.38 31.45 31.97 2858030
20100429 32.23 32.80 32.19 32.75 2274710
20100430 32.69 33.18 31.51 31.65 3194149
20100503 32.04 32.81 31.75 32.66 3201310
20100504 32.18 32.24 30.62 30.80 6464606
20100505 30.36 30.53 28.81 29.51 7123913
20100506 29.23 30.18 26.29 29.01 8137828
20100507 29.10 29.66 27.78 28.24 5709540
20100510 29.57 31.08 29.57 30.86 7153624
20100511 30.42 31.92 30.42 31.23 5251157
20100512 31.58 32.09 31.33 32.02 2646312
20100513 31.80 31.86 30.63 30.79 2992157
20100514 30.32 30.48 29.79 30.26 3023792
20100517 30.47 31.02 29.90 30.86 4940901
20100518 30.99 31.62 30.45 30.50 5035805
20100519 30.21 30.76 29.18 30.12 3764537
20100520 28.91 29.28 27.94 28.27 6222750
20100521 27.70 29.16 27.40 28.88 6656766
20100524 28.52 29.24 28.42 28.47 3857731
20100525 27.39 28.01 27.09 28.01 6527021
20100526 28.43 28.79 27.78 28.08 4795659
20100527 28.83 29.14 28.34 29.09 4565772
20100528 28.96 29.26 27.90 28.27 3933184
20100601 27.76 28.62 27.34 27.39 3182937
20100602 27.57 27.72 27.12 27.61 4835068
20100603 27.75 28.23 27.21 27.44 4291921
20100604 26.60 26.61 25.50 25.68 6199062
20100607 25.82 25.82 24.32 24.39 7180435
20100608 24.45 25.18 24.00 24.70 5038842
20100609 25.01 25.49 24.44 24.58 3359441
20100610 25.03 26.01 24.65 25.65 11144592
20100611 25.20 25.41 25.01 25.39 3671759
20100614 25.65 26.15 25.59 25.82 4758693
20100615 25.99 26.28 25.91 26.15 2972026
20100616 26.12 26.12 25.30 25.44 3369667
20100617 25.54 25.71 24.96 25.57 2457852
20100618 25.64 25.78 25.08 25.17 3599432
20100621 25.51 25.64 24.53 24.72 2897888
20100622 24.86 24.88 23.39 23.53 4856905
20100623 23.56 23.73 22.94 23.41 4773819
20100624 23.28 23.33 22.16 22.25 6574973
20100625 22.44 22.99 22.22 22.99 11022094
20100628 23.04 23.04 22.41 22.43 5090078
20100629 21.94 22.01 21.36 21.72 5977606
20100630 21.70 22.33 20.65 20.87 6621309
20100701 20.79 20.99 20.04 20.85 6275438
20100702 20.84 21.30 20.30 20.52 3863496
20100706 21.11 21.11 19.96 20.19 6131209
20100707 20.17 20.97 20.16 20.93 5848291
20100708 21.16 21.59 21.01 21.27 4039361
20100709 21.25 22.42 21.19 22.33 5030427
20100712 22.31 22.49 22.05 22.39 3772101
20100713 22.70 23.75 22.60 23.56 4755498
20100714 23.38 23.71 23.11 23.70 4992080
20100715 23.69 23.69 22.88 23.48 4203829
20100716 23.23 23.27 22.04 22.11 4755711
20100719 22.18 22.55 21.85 22.16 4460862
20100720 23.78 25.49 23.60 25.19 14350111
20100721 25.97 26.33 24.90 25.05 6723036
20100722 25.47 26.32 25.39 26.19 4609778
20100723 26.19 26.76 25.84 26.62 3643531
20100726 26.51 27.11 26.33 27.11 3342291
20100727 27.27 27.38 26.26 26.41 2445815
20100728 26.30 26.50 25.45 25.69 3554906
20100729 26.04 26.24 24.94 25.36 3714687
20100730 24.88 25.64 24.71 25.56 3205945
20100802 26.05 26.55 25.87 26.48 2117413
20100803 26.15 26.41 25.58 25.71 1682170
20100804 25.68 26.15 25.68 26.14 1814682
20100805 25.82 26.95 25.64 26.86 3470329
20100806 26.33 26.54 25.80 26.29 3964157
20100809 26.47 26.77 26.13 26.51 2392449
20100810 26.06 26.24 25.72 25.88 3534135
20100811 25.35 25.39 24.44 24.50 3567262
20100812 24.09 24.30 23.87 24.11 3121901
20100813 23.92 24.26 23.84 24.00 1945489
20100816 23.74 24.51 23.70 24.33 2774431
20100817 24.65 25.20 24.41 24.87 2072568
20100818 24.87 25.27 24.48 24.94 1907994
20100819 24.69 24.79 23.70 23.85 2641387
20100820 23.57 23.80 23.19 23.67 2477239
20100823 23.89 23.95 23.35 23.37 1969030
20100824 22.85 22.99 22.47 22.61 2964144
20100825 22.31 22.81 22.28 22.70 3966714
20100826 22.78 23.15 22.48 22.54 1724672
20100827 22.66 23.50 22.21 23.47 2758879
20100830 23.35 23.57 22.92 22.94 2675793
20100831 22.73 23.21 22.47 22.84 1948578
20100901 23.27 24.17 23.15 24.05 2593240
20100902 24.18 24.63 24.11 24.54 1670027
20100903 24.93 25.51 24.72 25.47 2525280
20100907 25.20 25.25 24.71 24.88 2711584
20100908 24.89 25.11 24.54 24.68 2623705
20100909 25.05 25.21 24.69 24.89 1258006
20100910 24.94 25.21 24.82 24.98 772593
20100913 25.35 25.85 25.26 25.62 2959776
20100914 25.62 26.06 25.54 25.79 4304171
20100915 25.58 27.22 25.27 27.07 6731345
20100916 26.89 26.94 26.34 26.69 3085897
20100917 26.88 26.96 26.32 26.55 2490128
20100920 26.56 27.00 26.36 26.76 2471061
20100921 26.74 26.91 26.28 26.61 2094511
20100922 26.44 26.69 25.86 26.03 1913320
20100923 25.73 26.17 25.39 25.65 1455921
20100924 26.13 26.79 26.08 26.76 1486492
20100927 26.77 26.92 26.33 26.49 1281973
20100928 26.47 26.94 26.09 26.88 1502044
20100929 26.66 26.91 26.49 26.70 1496373
20100930 26.92 27.55 26.51 26.79 1914810
20101001 27.05 27.30 26.63 26.92 1696251
20101004 26.85 27.78 26.74 27.72 4142121
20101005 28.26 30.35 28.21 30.23 7826106
20101006 29.53 29.85 28.74 29.19 5586270
20101007 29.36 29.37 28.86 29.31 2230814
20101008 29.22 30.00 29.18 29.85 2128487
20101011 29.89 30.03 29.50 29.79 1678630
20101012 29.62 30.08 29.03 29.91 2700839
20101013 30.05 30.78 29.91 30.48 3629212
20101014 30.45 30.62 29.99 30.13 2340041
20101015 30.48 30.76 29.85 30.43 2484402
20101018 30.56 30.74 30.30 30.61 3534847
20101019 29.83 29.88 28.13 28.54 6703906
20101020 28.80 29.26 28.22 29.16 3445894
20101021 29.34 30.04 29.30 29.52 3696404
20101022 29.61 29.80 29.21 29.51 1670138
20101025 29.80 30.06 29.50 29.65 1871714
20101026 29.37 29.93 29.21 29.65 1364962
20101027 29.27 29.57 28.96 29.15 3290281
20101028 29.31 29.38 28.53 28.66 2569746
20101029 28.65 29.05 28.56 28.88 2220836
20101101 29.13 29.37 28.55 28.84 1747414
20101102 29.25 29.77 28.96 29.58 1859189
20101103 29.74 30.14 29.48 30.06 2687252
20101104 30.51 31.57 30.40 31.47 2986484
20101105 31.58 31.79 31.31 31.68 1861842
20101108 31.19 31.19 30.26 30.54 4029816
20101109 30.60 30.71 29.75 29.91 1995695
20101110 29.90 30.43 29.71 30.41 1723956
20101111 30.07 30.61 29.80 30.46 1635959
20101112 30.13 30.49 29.63 29.86 1631925
20101115 29.46 30.21 29.46 29.65 1671200
20101116 29.27 29.48 28.72 28.98 1993785
20101117 29.02 29.55 28.88 29.32 1481725
20101118 29.77 30.34 29.66 29.90 2080083
20101119 29.81 30.08 29.65 30.05 3102929
20101122 29.91 29.91 29.38 29.75 2190371
20101123 29.15 29.62 28.99 29.34 2225400
20101124 29.67 30.04 29.56 29.96 1411986
20101126 29.10 29.73 28.89 29.52 763631
20101129 29.16 29.81 29.11 29.64 1860038
20101130 29.18 29.79 29.10 29.47 2114582
20101201 30.09 30.93 30.05 30.39 2605412
20101202 30.37 31.34 30.21 31.14 1725123
20101203 30.99 31.38 30.79 31.32 1305094
20101206 31.27 31.63 31.05 31.48 1479920
20101207 32.05 32.16 31.58 31.64 2005355
20101208 31.63 32.14 31.47 31.77 1558683
20101209 32.10 32.10 31.47 31.57 1827132
20101210 31.69 31.96 31.32 31.74 1243316
20101213 31.88 31.97 31.47 31.47 1591058
20101214 31.65 31.95 31.46 31.71 1181325
20101215 31.62 32.12 31.62 31.96 1513039
20101216 32.03 32.28 31.84 32.25 1607086
20101217 32.33 32.64 32.11 32.60 2193498
20101220 32.66 32.69 32.25 32.48 1485440
20101221 32.75 33.49 32.59 33.24 1828356
20101222 33.38 33.63 32.96 33.08 1261804
20101223 33.10 33.25 32.46 32.71 1252384
20101227 32.55 32.76 32.29 32.65 794422
20101228 32.79 32.82 32.17 32.71 1312818
20101229 32.79 33.30 32.78 32.97 1216717
20101230 32.86 33.05 32.65 32.70 1126119
20101231 32.69 32.94 32.55 32.76 928731
20110103 33.10 33.45 32.88 33.01 2244935
20110104 33.08 33.46 32.67 32.94 2436714
20110105 32.68 34.28 32.65 34.26 3017660
20110106 34.30 34.64 34.10 34.28 2696865
20110107 34.23 35.11 34.16 34.49 2069773
20110110 34.29 34.66 33.98 34.48 1394842
20110111 34.63 34.81 34.12 34.30 1811951
20110112 34.71 35.17 34.28 34.75 2281873
20110113 34.76 34.88 34.49 34.87 1734160
20110114 34.69 35.08 34.68 34.95 1744849
20110118 34.99 35.08 34.43 34.69 1578578
20110119 34.50 34.77 33.86 34.00 2178469
20110120 33.94 34.44 33.89 33.97 1677219
20110121 34.34 34.43 33.90 34.00 1414317
20110124 35.12 35.26 34.18 34.48 3044332
20110125 35.27 37.76 35.01 37.25 8588880
20110126 36.94 37.59 36.80 37.19 3905114
20110127 37.16 38.20 36.99 38.06 3246165
20110128 38.02 38.35 37.02 37.20 2848742
20110131 37.05 37.77 36.95 37.46 3073966
20110201 37.79 38.45 37.57 38.28 2925475
20110202 38.09 38.16 37.54 37.95 2512177
20110203 37.98 38.39 37.92 38.24 1997485
20110204 38.21 38.91 38.16 38.84 1893341
20110207 38.79 39.16 38.73 38.99 2183867
20110208 39.06 39.07 38.46 38.85 2238162
20110209 38.74 39.15 38.47 39.05 2216147
20110210 38.72 39.72 38.72 39.64 2883034
20110211 39.33 40.76 39.33 40.73 1702832
20110214 40.52 40.63 40.07 40.33 1530633
20110215 40.20 40.37 39.95 40.17 1516451
20110216 40.40 40.76 40.14 40.27 1409766
20110217 40.03 40.43 39.98 40.16 1244272
20110218 40.14 40.23 39.50 39.89 1556290
20110222 39.07 39.48 38.44 38.79 2300910
20110223 38.77 39.19 38.16 38.63 3392393
20110224 38.69 38.78 37.82 38.55 3854982
20110225 38.75 38.81 38.21 38.71 2189935
20110228 38.91 39.30 38.41 38.66 2262686
20110301 38.73 38.84 37.14 37.20 3182691
20110302 37.02 37.88 36.96 37.79 3150803
20110303 38.21 38.72 38.11 38.24 2625810
20110304 38.25 38.25 37.12 37.65 2046649
20110307 37.75 39.46 37.75 38.59 4163516
20110308 38.95 39.64 38.58 39.42 2191624
20110309 39.35 39.69 38.76 38.85 2264798
20110310 38.18 38.60 37.77 37.96 1930712
20110311 37.65 38.93 37.36 38.79 2397630
20110314 38.24 38.82 37.90 38.67 1703377
20110315 37.26 38.91 36.94 38.69 2918822
20110316 38.52 38.91 37.63 38.01 3222921
20110317 38.72 38.81 37.78 38.09 1866302
20110318 38.55 38.90 38.02 38.16 1996072
20110321 38.80 39.10 38.57 38.80 1314278
20110322 38.81 38.86 37.74 37.79 1720271
20110323 37.67 38.11 37.05 37.98 1453973
20110324 38.05 38.23 37.61 38.01 1343421
20110325 38.16 39.30 37.90 38.79 1525774
20110328 38.76 39.02 38.38 38.39 991489
20110329 38.29 39.27 38.07 39.18 1863029
20110330 39.47 40.19 39.38 40.06 1959855
20110331 39.90 40.26 39.58 40.24 1640973
20110401 40.44 40.87 39.68 39.92 2742170
20110404 39.95 40.16 39.46 39.70 1456296
20110405 39.61 39.78 39.41 39.54 1449327
20110406 39.30 39.32 38.06 38.28 3168120
20110407 38.29 38.65 37.81 38.06 2578612
20110408 38.12 38.32 37.09 37.47 2454966
20110411 37.37 37.71 37.03 37.25 1937047
20110412 37.05 38.17 37.02 37.38 2197538
20110413 37.72 38.47 37.64 38.02 2890947
20110414 38.40 39.58 37.87 38.33 4301628
20110415 38.94 38.97 37.67 38.40 3400629
20110418 37.97 38.15 36.96 37.61 3465567
20110419 36.81 37.21 35.47 35.62 10557619
20110420 36.05 36.36 35.47 35.87 4578274
20110421 35.95 36.17 35.55 36.14 2264059
20110425 36.12 36.14 35.33 35.56 2287922
20110426 35.63 36.06 35.36 35.76 2431947
20110427 35.89 35.98 35.52 35.81 2720419
20110428 35.67 35.75 35.14 35.29 3204549
20110429 35.37 35.60 35.10 35.29 2039364
20110502 35.63 36.09 35.30 35.70 2376512
20110503 35.45 35.76 34.91 35.07 1939476
20110504 35.06 35.32 34.51 34.82 2138618
20110505 34.62 35.39 34.22 35.03 3058518
20110506 35.51 36.42 35.36 35.78 4627584
20110509 35.72 36.05 35.51 35.59 1627035
20110510 35.61 36.70 35.31 36.46 2383904
20110511 36.46 36.46 35.58 35.78 2353071
20110512 35.72 36.28 35.50 36.11 2143792
20110513 36.18 36.21 35.74 36.10 2165861
20110516 35.90 35.94 35.10 35.25 2828121
20110517 35.13 35.34 34.64 34.88 2027538
20110518 34.84 35.37 34.68 35.23 2292040
20110519 35.47 35.63 34.97 35.19 1979178
20110520 35.19 35.19 34.44 34.62 2220556
20110523 34.34 34.74 34.00 34.44 3359132
20110524 34.52 34.62 34.07 34.29 1648998
20110525 34.38 34.57 34.03 34.32 2405550
20110526 34.11 34.89 34.02 34.65 2586003
20110527 34.76 34.98 34.61 34.91 1076384
20110531 35.32 35.50 35.00 35.31 2243122
20110601 35.17 35.40 34.19 34.19 1548697
20110602 34.41 35.13 34.22 34.63 2922078
20110603 34.11 34.69 34.02 34.09 2385922
20110606 35.05 36.34 34.90 35.03 5438277
20110607 35.11 35.40 34.74 34.75 2629849
20110608 34.69 34.69 34.03 34.12 2435591
20110609 34.20 34.72 34.04 34.56 1794519
20110610 34.38 34.38 33.43 33.64 3060247
20110613 33.67 33.80 32.97 33.09 2555450
20110614 33.53 34.69 33.35 34.49 2598595
20110615 34.10 34.47 33.73 34.04 2182614
20110616 34.01 34.73 33.96 34.31 2334148
20110617 34.71 35.12 34.57 34.91 2601121
20110620 34.77 35.23 34.60 35.14 1888386
20110621 35.48 36.22 35.28 36.03 2116318
20110622 35.97 36.42 35.66 35.70 1747585
20110623 35.20 36.28 34.91 36.28 2422437
20110624 36.27 36.46 35.78 36.18 2041393
20110627 36.41 36.59 35.88 36.43 2046233
20110628 36.60 37.20 36.44 37.16 1826509
20110629 37.40 38.04 37.33 37.45 3911889
20110630 37.69 39.09 37.56 38.93 6008739
20110701 39.04 40.08 38.93 40.00 3679852
20110705 40.11 40.90 39.86 40.72 3459076
20110706 40.51 40.72 40.01 40.23 2949859
20110707 40.67 41.85 40.66 40.95 3647441
20110708 40.26 41.04 39.85 40.81 2884826
20110711 40.15 40.67 39.54 39.88 2089799
20110712 39.65 39.84 39.36 39.57 3173687
20110713 39.88 40.61 39.88 40.04 3220936
20110714 40.12 40.57 39.39 39.72 2359824
20110715 39.92 40.03 39.33 39.76 2270903
20110718 39.56 39.61 38.54 39.35 2805797
20110719 42.74 44.55 42.54 42.87 11104906
20110720 42.96 43.11 42.43 42.75 3354160
20110721 43.09 43.71 42.85 43.39 2520829
20110722 43.34 43.94 43.22 43.63 1481664
20110725 43.00 43.68 42.88 43.44 2484524
20110726 43.28 43.61 43.07 43.25 2230810
20110727 42.96 43.13 41.42 41.75 2903557
20110728 41.84 42.19 41.10 41.30 4010175
20110729 40.76 41.39 40.21 41.23 2927866
20110801 41.81 41.89 39.87 40.45 2967328
20110802 39.98 40.55 39.65 39.66 5345041
20110803 39.55 39.96 37.96 39.92 4360808
20110804 39.18 39.21 37.10 37.20 6104394
20110805 38.09 38.32 36.03 37.15 6188159
20110808 35.48 35.99 32.90 33.59 7122828
20110809 33.89 35.59 32.99 35.46 7041379
20110810 34.49 35.30 33.74 33.83 5625800
20110811 33.88 36.03 33.46 35.48 4994409
20110812 35.80 36.19 35.31 35.72 3663226
20110815 36.10 36.63 35.57 36.30 2393077
20110816 35.88 36.19 35.11 35.55 2485366
20110817 35.67 35.85 34.77 35.22 2735081
20110818 34.21 34.40 31.63 32.03 4699970
20110819 31.56 32.29 30.40 30.51 3941143
20110822 31.35 31.70 29.93 30.50 3935671
20110823 30.66 32.60 30.34 32.50 3464548
20110824 32.23 33.13 31.82 33.05 3043621
20110825 33.30 33.64 32.28 32.45 2907872
20110826 32.12 33.73 31.68 33.49 2333937
20110829 34.11 35.63 34.10 35.60 2614801
20110830 35.38 36.26 35.07 35.73 2337726
20110831 36.03 37.13 36.03 36.74 3252401
20110901 36.63 36.96 35.66 35.74 1695390
20110902 34.86 34.95 34.01 34.21 1822089
20110906 32.82 33.45 31.36 33.40 3842751
20110907 34.09 34.86 33.77 34.79 1668451
20110908 34.55 35.01 34.10 34.46 1946684
20110909 33.94 34.21 32.55 32.91 2846416
20110912 32.32 33.14 31.98 33.13 2358772
20110913 33.31 34.14 33.01 33.96 1496713
20110914 34.21 35.11 33.22 34.66 1714542
20110915 35.08 35.81 34.79 35.76 2110425
20110916 35.90 36.24 35.22 35.64 1987198
20110919 34.87 35.51 34.55 35.25 1314241
20110920 35.34 35.86 34.73 34.87 1551328
20110921 34.73 35.16 33.49 33.53 1838506
20110922 32.19 33.08 31.41 32.08 2664470
20110923 31.98 32.26 31.38 32.21 1698021
20110926 32.58 33.31 31.46 33.26 1728223
20110927 34.05 35.03 33.83 34.38 3171372
20110928 34.42 35.23 33.99 34.05 2172871
20110929 34.89 34.90 33.31 34.44 2413438
20110930 33.93 34.20 32.70 32.74 2281934
20111003 32.31 33.67 32.15 32.20 3268115
20111004 31.58 32.94 30.45 32.86 3880126
20111005 32.87 33.24 32.27 33.13 2999233
20111006 33.06 33.71 32.86 33.57 2305424
20111007 33.61 33.61 31.53 31.93 4549710
20111010 32.75 33.17 32.46 33.17 3311950
20111011 32.99 34.14 32.61 33.95 3124445
20111012 34.32 35.26 34.19 34.99 4112514
20111013 34.68 35.00 34.25 34.74 2175178
20111014 35.40 36.16 35.00 36.11 2450142
20111017 36.04 36.05 35.31 35.48 2928132
20111018 32.66 33.28 32.16 32.98 11291167
20111019 32.91 33.22 32.55 32.77 3773265
20111020 32.64 33.74 32.14 33.62 2449933
20111021 34.13 35.87 34.13 35.85 3992964
20111024 36.16 37.30 35.93 37.28 3063097
20111025 36.87 37.02 36.05 36.13 2234009
20111026 36.60 36.97 35.65 36.61 2542007
20111027 37.72 38.55 37.60 38.08 3149823
20111028 38.03 39.02 37.72 37.82 2700987
20111031 37.20 37.53 36.59 37.09 3101374
20111101 35.73 36.85 35.34 36.25 3126123
20111102 37.10 37.47 36.46 37.06 2734860
20111103 37.58 37.60 36.65 37.49 2081530
20111104 36.87 37.33 36.55 37.18 1277296
20111107 37.03 37.39 36.46 37.12 1102795
20111108 37.37 37.69 37.00 37.65 1520905
20111109 36.51 36.74 35.69 35.88 2151687
20111110 36.53 36.74 35.68 35.89 1647585
20111111 36.44 37.67 36.27 37.65 1656185
20111114 37.50 38.09 37.38 37.54 1401564
20111115 37.33 38.36 37.22 38.21 1635840
20111116 37.62 38.42 37.04 37.07 1716064
20111117 36.87 36.99 34.47 34.67 4868405
20111118 35.02 35.05 34.14 34.65 2572104
20111121 34.00 34.28 33.29 33.89 1841801
20111122 33.89 34.19 33.37 33.53 1446658
20111123 33.13 33.39 32.90 32.98 1419287
20111125 32.88 33.58 32.79 33.18 602783
20111128 34.24 34.59 33.57 33.85 1955793
20111129 34.00 34.12 33.15 33.22 2260436
20111130 34.38 35.08 34.00 35.06 2490307
20111201 35.07 35.64 34.87 35.42 1816319
20111202 35.66 36.46 35.66 36.05 2143717
20111205 36.71 37.52 36.57 36.82 2640898
20111206 36.78 36.84 36.07 36.44 1739135
20111207 36.45 36.95 36.20 36.72 3070753
20111208 36.26 36.63 35.78 35.91 1824918
20111209 36.03 37.39 35.92 36.85 1544605
20111212 36.23 36.44 35.66 36.31 1513983
20111213 36.50 36.70 34.73 34.92 2047029
20111214 34.78 35.10 34.39 34.83 2151792
20111215 35.29 35.87 34.96 35.52 2284765
20111216 35.98 36.10 35.03 35.10 2771042
20111219 35.41 35.76 34.65 34.80 1577675
20111220 35.46 36.16 35.30 35.95 1534196
20111221 35.97 36.24 35.55 36.24 1991037
20111222 36.43 36.87 36.40 36.75 1364252
20111223 36.87 37.53 36.79 37.50 1274473
20111227 37.31 37.41 36.92 37.04 1068262
20111228 36.93 37.03 36.46 36.55 850136
20111229 36.80 37.15 36.67 37.08 679879
20111230 37.30 37.51 37.15 37.19 1046209
20120103 38.02 38.16 37.54 37.63 2116143
20120104 37.39 38.15 37.31 37.95 1740093
20120105 37.58 38.25 37.25 38.17 1544438
20120106 38.19 38.34 37.70 37.87 1442430
20120109 38.02 38.18 37.54 37.65 2134538
20120110 38.18 38.62 37.89 38.59 2087819
20120111 38.28 38.44 37.93 38.17 1376690
20120112 38.27 39.02 37.75 38.99 1722952
20120113 38.61 40.25 38.54 40.21 4115750
20120117 40.72 40.97 39.59 39.63 2890400
20120118 39.74 40.23 39.72 40.08 1667350
20120119 40.09 40.51 39.65 40.23 1292240
20120120 40.19 40.56 39.96 40.15 1641116
20120123 40.10 40.24 39.20 40.06 2768952
20120124 40.03 41.52 39.62 41.45 5103430
20120125 40.85 43.00 40.85 42.85 3595781
20120126 42.90 43.66 42.35 42.62 3138835
20120127 42.39 42.71 42.03 42.42 1973373
20120130 41.99 42.45 41.57 42.01 1647178
20120131 42.18 42.36 41.99 42.28 1932821
20120201 42.78 42.80 42.22 42.52 1864572
20120202 42.90 43.05 42.52 42.73 1909932
20120203 43.02 44.18 42.93 44.12 2592947
20120206 43.77 43.99 43.31 43.36 1708634
20120207 43.37 44.05 43.07 43.93 1532942
20120208 44.21 45.15 43.86 44.36 2669243
20120209 44.35 44.64 43.94 44.55 1567432
20120210 43.99 44.39 43.95 44.10 1378989
20120213 44.45 44.61 44.08 44.46 1455913
20120214 44.19 44.62 43.86 44.49 1333733
20120215 44.63 44.67 43.39 43.65 1314607
20120216 43.55 44.12 43.46 43.62 1844904
20120217 43.92 44.26 43.42 44.21 1904693
20120221 44.28 44.53 43.74 43.94 1290766
20120222 44.04 45.24 44.04 44.93 3141087
20120223 44.90 45.39 44.32 45.33 1624916
20120224 45.37 45.95 44.93 45.16 1534712
20120227 44.69 45.30 44.24 45.19 1375554
20120228 45.17 45.29 44.50 44.91 1171710
20120229 44.92 45.29 44.58 44.72 1450133
20120301 44.74 45.69 44.74 45.37 1065153
20120302 45.36 45.50 44.67 44.99 1005677
20120305 44.74 44.82 44.06 44.62 900266
20120306 44.02 44.16 43.11 43.32 1485027
20120307 43.44 43.93 43.43 43.78 1460757
20120308 44.04 44.67 43.94 44.13 1226082
20120309 44.33 45.08 44.20 45.01 1619395
20120312 45.21 46.46 45.06 46.19 3019635
20120313 46.43 47.42 46.13 47.39 1875944
20120314 47.63 48.31 47.16 47.77 2785584
20120315 47.81 47.90 47.04 47.36 1680642
20120316 47.43 47.68 47.07 47.42 2109161
20120319 47.15 47.63 46.50 47.52 1174418
20120320 47.93 48.01 47.32 47.45 1901464
20120321 47.45 47.83 47.16 47.70 1905630
20120322 47.09 47.48 46.57 46.96 1025572
20120323 46.98 47.25 45.99 47.10 1277538
20120326 47.66 48.68 47.48 48.46 3199625
20120327 48.59 48.92 47.80 47.80 1805427
20120328 47.82 47.83 46.64 47.04 1648664
20120329 46.65 46.82 46.24 46.54 2078225
20120330 47.15 47.75 46.86 47.12 2060622
20120402 47.20 48.09 47.16 47.63 2023541
20120403 47.44 47.72 46.70 47.11 2000313
20120404 46.50 46.80 46.14 46.70 1263580
20120405 46.45 46.90 46.30 46.46 1403469
20120409 45.65 45.82 44.74 45.05 2355086
20120410 46.14 46.19 44.79 44.99 3032967
20120411 45.70 45.84 45.31 45.70 1788449
20120412 45.78 46.65 45.70 46.58 1564398
20120413 46.33 46.69 46.00 46.24 1473153
20120416 46.35 46.87 45.82 46.09 1421489
20120417 46.55 47.70 46.45 47.40 2616010
20120418 47.22 47.87 47.11 47.68 1631478
20120419 47.76 48.04 47.20 47.59 2437790
20120420 47.76 49.95 47.49 49.63 4925682
20120423 48.51 48.74 47.75 48.56 3259101
20120424 48.58 49.06 47.88 48.35 2641009
20120425 50.59 51.82 49.43 51.35 5997084
20120426 51.17 51.79 50.58 50.77 4075517
20120427 50.70 51.62 50.52 50.78 3425447
20120430 50.64 50.83 50.05 50.24 2252383
20120501 50.24 52.15 50.08 51.18 3016302
20120502 50.85 51.72 50.78 51.31 2447165
20120503 51.10 51.72 50.86 50.89 3169835
20120504 50.63 51.17 49.70 49.82 1722619
20120507 49.77 49.91 49.18 49.48 2413937
20120508 49.18 49.20 47.96 48.66 2489142
20120509 48.03 48.87 47.73 48.46 2905682
20120510 48.90 49.24 48.26 48.65 1836259
20120511 47.43 47.48 46.12 46.84 5437426
20120514 46.27 46.50 45.47 45.85 2546118
20120515 45.72 45.91 44.96 45.18 3167544
20120516 45.31 45.66 44.52 44.77 2506536
20120517 44.70 44.77 43.67 43.91 3240977
20120518 44.29 44.33 43.20 43.46 2079996
20120521 43.49 45.39 43.21 45.32 2423312
20120522 45.41 46.48 45.23 45.69 2271340
20120523 45.25 45.67 44.55 45.54 2357690
20120524 45.60 45.75 45.01 45.50 2292173
20120525 45.40 45.86 45.20 45.62 1626061
20120529 46.21 46.79 45.64 46.71 1901387
20120530 46.22 46.22 45.15 45.58 1802237
20120531 45.69 46.82 45.32 46.41 2466176
20120601 45.28 45.98 44.15 44.57 3458294
20120604 44.57 44.89 43.50 44.31 1904813
20120605 44.09 45.28 43.95 45.09 1541646
20120606 45.77 46.39 45.60 46.39 2327159
20120607 47.10 47.90 46.07 46.23 2077468
20120608 45.93 46.94 45.29 46.87 2125642
20120611 47.72 47.91 45.91 46.01 1940943
20120612 46.28 47.61 45.81 47.57 2423817
20120613 47.34 47.51 46.30 46.49 2155127
20120614 46.60 47.82 46.04 47.61 2025038
20120615 47.64 47.91 46.47 47.21 2860386
20120618 46.99 47.81 46.76 47.73 1513302
20120619 48.04 48.96 47.99 48.54 1758010
20120620 48.59 48.66 47.87 48.39 1218449
20120621 48.65 49.02 46.76 46.90 2252823
20120622 47.25 47.46 46.55 47.27 1745862
20120625 46.77 46.77 45.94 46.16 1303168
20120626 45.78 46.48 43.77 44.48 4692732
20120627 44.56 44.57 43.16 43.28 3533046
20120628 43.05 43.22 42.18 43.05 2956317
20120629 43.98 44.23 43.31 44.05 2667071
20120702 44.42 44.94 43.69 44.12 2962443
20120703 43.96 44.83 43.91 44.76 1084416
20120705 44.40 45.58 44.32 45.14 1567601
20120706 44.53 44.92 44.01 44.42 1084208
20120709 44.23 44.37 43.80 44.01 1173079
20120710 44.40 45.87 44.40 45.36 3446978
20120711 44.96 44.96 42.82 43.17 3825822
20120712 42.79 42.81 41.60 41.93 3202997
20120713 41.91 42.65 41.33 42.33 2578096
20120716 42.25 42.41 41.52 42.19 1598436
20120717 42.34 42.58 42.01 42.23 1597501
20120718 41.91 42.72 41.38 42.40 2680360
20120719 42.59 43.52 42.47 43.13 1869099
20120720 42.78 42.92 42.18 42.29 1358089
20120723 41.44 41.93 41.01 41.65 2058884
20120724 41.67 41.74 40.44 40.83 2253134
20120725 40.95 41.13 40.29 40.52 1480391
20120726 41.20 41.87 40.79 41.61 1880207
20120727 41.98 43.22 41.90 43.00 1985379
20120730 43.08 43.54 42.68 42.85 1246792
20120731 42.67 42.79 41.64 41.64 3018714
20120801 41.74 41.78 36.45 40.14 14692611
20120802 39.59 40.82 39.18 39.68 3589109
20120803 40.15 41.07 39.99 40.83 3215144
20120806 40.98 41.02 40.38 40.40 1973854
20120807 40.61 41.05 40.55 40.81 4484258
20120808 40.48 40.64 40.04 40.16 1930665
20120809 40.05 40.37 39.97 40.15 1768288
20120810 39.67 39.91 39.37 39.84 2749816
20120813 39.61 39.96 39.46 39.88 2166443
20120814 40.02 40.29 39.54 39.66 2742134
20120815 39.68 40.09 39.61 39.91 1832865
20120816 39.90 40.94 39.80 40.85 2820934
20120817 40.91 41.18 40.66 40.72 1853733
20120820 40.75 41.01 40.26 40.85 2023273
20120821 40.94 41.80 40.94 41.32 2142980
20120822 41.12 41.60 40.93 41.46 3006775
20120823 41.31 41.50 40.61 40.87 1627817
20120824 40.87 41.18 40.67 40.98 2747221
20120827 40.95 41.92 40.91 41.51 1700389
20120828 41.20 41.95 41.02 41.63 1685127
20120829 41.68 41.90 41.23 41.48 1629167
20120830 41.19 41.40 40.73 40.86 1825182
20120831 41.08 41.08 40.17 40.42 1767457
20120904 40.31 40.38 39.65 40.15 1802757
20120905 40.22 40.31 39.70 40.08 1464610
20120906 40.46 42.14 40.39 41.94 2189596
20120907 41.99 42.62 41.83 42.35 1753753
20120910 42.17 43.41 42.05 43.07 2437521
20120911 43.34 44.02 43.08 43.37 2284488
20120912 43.54 44.13 43.54 43.97 1559710
20120913 43.97 44.26 43.06 44.05 2360486
20120914 44.20 44.84 44.09 44.62 2331623
20120917 44.62 44.81 44.23 44.63 1718246
20120918 44.64 44.84 43.51 43.89 1693329
20120919 43.59 44.21 43.25 43.96 1830477
20120920 43.89 44.02 42.54 42.63 2377720
20120921 42.68 42.81 41.97 42.47 2326017
20120924 42.09 42.52 41.29 41.74 2772449
20120925 41.86 42.13 40.82 40.84 2140384
20120926 40.85 40.87 40.31 40.53 3029919
20120927 40.86 41.20 40.34 41.07 1860818
20120928 40.75 41.23 40.58 40.96 2555534
20121001 41.11 41.68 40.67 40.87 1605316
20121002 40.98 41.19 40.48 40.71 1026455
20121003 40.47 40.59 39.24 39.43 4178538
20121004 39.74 40.43 39.31 40.24 2387854
20121005 40.55 40.94 40.45 40.59 2319479
20121008 41.82 42.33 41.01 41.07 2321962
20121009 40.91 41.28 40.45 40.51 2223071
20121010 40.52 40.80 40.36 40.51 2045565
20121011 40.91 41.41 40.24 40.40 2433679
20121012 40.46 40.68 39.89 40.04 1484909
20121015 40.08 40.51 39.84 40.47 1769789
20121016 40.75 41.81 40.65 41.76 2014532
20121017 41.74 42.60 41.64 42.54 2113113
20121018 43.18 43.29 42.43 43.05 2475056
20121019 43.07 43.14 42.15 42.42 2657528
20121022 42.33 42.60 41.70 42.08 2492641
20121023 41.81 45.78 41.72 45.33 7236386
20121024 45.44 45.73 44.26 44.80 3023402
20121025 45.10 45.59 44.73 44.97 1940364
20121026 45.01 45.15 44.14 44.59 1495254
20121031 44.89 45.32 44.72 45.20 2102561
20121101 45.18 46.40 44.96 46.03 2161834
20121102 46.43 46.88 45.71 45.72 2001499
20121105 45.52 46.03 45.50 45.76 1412190
20121106 45.83 46.34 45.83 46.03 1415086
20121107 45.65 45.88 44.21 44.96 2835758
20121108 44.90 45.14 43.43 43.47 2690939
20121109 43.34 44.16 43.26 43.78 2008636
20121112 43.91 44.41 43.58 44.31 1776719
20121113 44.03 44.58 43.70 44.02 1897022
20121114 44.47 45.41 43.96 44.15 3989653
20121115 44.16 45.47 44.09 45.04 2770176
20121116 45.00 45.13 43.00 44.68 3457755
20121119 45.30 46.85 45.24 46.37 2775555
20121120 46.27 46.88 45.99 46.19 2668389
20121121 46.23 46.56 46.07 46.17 1008870
20121123 46.36 46.84 46.20 46.65 583102
20121126 46.47 46.68 45.94 46.39 1075383
20121127 46.18 46.39 45.38 45.43 1617419
20121128 45.14 46.00 44.99 45.96 991077
20121129 46.25 46.60 45.66 45.79 989319
20121130 45.73 45.79 45.03 45.40 1685070
20121203 45.74 45.82 44.40 44.47 1374227
20121204 44.47 45.19 44.43 44.96 1996120
20121205 45.08 45.17 44.37 44.74 1407638
20121206 44.64 44.75 44.17 44.64 2699835
20121207 44.90 45.09 44.57 44.91 1554629
20121210 44.82 45.16 44.71 45.11 863534
20121211 45.24 46.71 45.18 46.04 2702111
20121212 46.40 47.61 46.34 47.56 3996170
20121213 47.53 47.61 46.36 46.40 1651865
20121214 46.28 46.94 46.28 46.39 1905125
20121217 46.50 47.75 46.31 47.74 1485785
20121218 47.70 48.24 47.66 47.90 1722521
20121219 48.03 48.26 47.26 47.26 1294005
20121220 47.38 47.51 47.07 47.46 1128310
20121221 47.23 47.28 46.26 47.22 1804698
20121224 47.08 47.34 46.82 47.11 350464
20121226 47.13 47.23 46.21 46.46 600913
20121227 46.53 46.81 45.47 46.44 1023656
20121228 46.17 46.35 45.79 45.85 712063
20121231 45.65 47.40 45.54 47.36 1163264
20130102 48.43 49.46 47.88 48.48 1854087
20130103 48.41 48.51 47.19 47.48 2073088
20130104 47.66 47.69 47.07 47.22 1271940
20130107 46.94 47.70 46.94 47.55 2164339
20130108 47.52 47.81 47.08 47.41 1910281
20130109 47.80 49.35 47.77 49.28 3195624
20130110 49.46 49.46 48.46 48.84 2033185
20130111 49.11 49.11 48.10 48.63 1325453
20130114 48.66 49.03 48.50 48.77 978597
20130115 48.49 49.84 48.41 49.78 1232759
20130116 49.46 49.51 48.74 49.22 952511
20130117 49.44 50.51 49.22 50.45 1526204
20130118 50.52 50.56 50.05 50.54 942922
20130122 50.42 50.68 50.03 50.15 1182133
20130123 49.71 50.32 49.32 50.20 1134497
20130124 50.35 51.40 50.16 51.27 1166769
20130125 51.40 52.31 51.26 52.31 2165679
20130128 51.83 52.47 51.27 51.60 2336838
20130129 51.07 52.97 51.07 52.88 3709514
20130130 52.10 52.86 51.30 51.40 2511400
20130131 51.25 51.29 50.68 50.84 2525732
20130201 51.37 51.38 50.80 51.17 2739372
20130204 50.68 50.94 49.93 50.22 2080615
20130205 50.66 51.20 50.25 50.96 1827176
20130206 50.92 51.48 50.29 51.30 1335248
20130207 51.17 51.36 50.03 50.96 1484033
20130208 51.10 51.64 51.07 51.27 773206
20130211 51.90 52.48 51.49 51.88 1723243
20130212 51.69 52.01 51.34 51.67 1217602
20130213 51.84 52.35 51.38 52.01 1240492
20130214 51.79 52.36 51.52 52.04 1304241
20130215 52.04 52.15 51.05 51.27 2258157
20130219 51.27 51.45 50.85 51.02 2112420
20130220 51.03 51.20 50.17 50.21 1765280
20130221 50.13 50.14 49.46 49.71 1336592
20130222 49.82 50.15 49.56 49.86 1482535
20130225 50.22 50.97 49.24 49.32 3058018
20130226 49.57 50.01 48.73 49.98 2020294
20130227 49.87 51.08 49.85 50.85 1792086
20130228 51.00 51.82 50.87 51.24 1666170
20130301 50.92 51.35 50.47 50.65 1909374
20130304 50.63 51.49 50.32 51.48 2133988
20130305 51.84 52.48 51.68 51.98 1349225
20130306 52.13 52.70 51.99 52.30 1402015
20130307 52.87 53.02 52.45 53.00 1542412
20130308 53.09 53.53 52.41 53.38 1073259
20130311 53.25 53.48 52.95 53.33 800785
20130312 53.38 53.45 52.79 53.11 707632
20130313 53.04 53.57 52.58 53.35 893937
20130314 53.54 53.57 52.80 53.47 886543
20130315 53.26 54.05 53.07 53.95 1738987
20130318 53.19 53.47 52.76 53.06 1654359
20130319 52.33 52.42 51.22 51.40 2757300
20130320 51.62 52.73 51.59 52.56 1240051
20130321 52.27 52.27 51.21 51.34 1089897
20130322 51.59 51.65 51.14 51.40 1010198
20130325 51.58 51.93 50.70 51.11 1226802
20130326 51.45 51.75 51.16 51.68 862613
20130327 51.26 51.70 50.99 51.43 1218893
20130328 51.43 52.07 51.19 51.90 1078497
20130401 51.96 51.96 50.07 50.20 1802048
20130402 50.53 50.73 49.87 50.24 1625705
20130403 50.40 50.40 49.07 49.20 1750285
20130404 49.24 49.72 49.08 49.50 1825464
20130405 48.72 49.47 48.44 49.37 1651894
20130408 49.33 50.07 49.33 50.04 1698214
20130409 50.09 50.24 49.55 49.81 1536558
20130410 50.03 51.14 49.94 50.84 1199380
20130411 50.76 51.49 50.62 50.84 1812626
20130412 50.72 50.78 50.20 50.63 1011226
20130415 50.19 50.67 48.61 48.63 2342991
20130416 49.10 50.33 49.10 50.27 1493627
20130417 49.93 50.11 49.26 49.80 1738063
20130418 49.74 50.16 49.29 49.71 1589347
20130419 49.90 50.68 49.88 50.47 2087668
20130422 50.48 50.62 49.77 50.13 1714852
20130423 50.51 51.51 50.28 51.47 1545801
20130424 51.60 52.07 50.99 51.80 1818583
20130425 51.85 54.21 51.85 52.88 4172255
20130426 52.78 53.07 52.20 52.62 1615742
20130429 52.71 53.46 52.61 53.32 1397188
20130430 53.18 53.32 52.69 53.21 1710333
20130501 53.16 53.16 52.38 52.59 1353641
20130502 52.78 53.07 52.37 52.73 1363090
20130503 53.18 53.53 52.70 52.92 1947374
20130506 53.52 53.83 53.04 53.71 1744739
20130507 53.92 56.02 53.85 56.02 2490988
20130508 55.95 56.32 55.40 55.89 2130085
20130509 55.97 56.07 55.26 55.66 990171
20130510 55.77 56.44 55.37 55.86 1228548
20130513 55.60 56.02 55.10 55.92 869699
20130514 55.89 57.12 55.89 56.93 1404788
20130515 56.82 57.43 56.74 57.33 939949
20130516 57.01 57.28 56.39 56.44 930295
20130517 56.66 57.91 56.57 57.91 1057545
20130520 57.82 58.26 57.49 57.89 1085789
20130521 57.94 58.18 57.25 57.63 822558
20130522 57.56 57.99 55.80 56.09 1320057
20130523 55.31 56.01 54.88 55.53 1179455
20130524 54.77 54.92 53.44 53.98 2051722
20130528 55.22 55.70 54.56 55.07 1070831
20130529 54.61 54.61 53.76 54.21 1128843
20130530 53.90 54.71 53.85 54.16 1253156
20130531 53.41 54.63 53.22 53.31 1507921
20130603 53.47 53.99 52.79 53.35 1709686
20130604 53.48 53.78 52.47 52.85 1114826
20130605 52.47 52.98 52.15 52.68 1510274
20130606 52.63 53.21 52.13 53.12 998084
20130607 53.03 53.17 51.77 52.70 1960972
20130610 53.02 53.32 52.51 52.79 1201385
20130611 52.15 52.50 51.56 51.85 1605120
20130612 52.39 52.48 51.13 51.26 1128229
20130613 51.31 52.35 51.01 52.26 926362
20130614 52.29 52.42 51.79 51.93 972403
20130617 52.31 52.95 51.86 52.31 1407754
20130618 52.42 53.32 52.17 52.96 1104902
20130619 52.98 53.40 52.36 52.36 923906
20130620 51.70 51.79 50.53 50.86 1652390
20130621 51.07 51.20 49.08 49.40 3133504
20130624 48.90 49.53 48.04 49.02 1563990
20130625 49.57 50.58 49.40 50.37 1610236
20130626 50.99 51.35 50.39 51.20 1531044
20130627 51.48 52.84 51.48 52.37 2165296
20130628 52.40 54.24 52.35 53.58 4095472
20130701 53.83 54.87 53.83 54.28 1885157
20130702 54.40 54.86 53.44 53.63 1817322
20130703 53.34 53.80 53.08 53.43 428291
20130705 53.95 54.31 53.72 54.00 708839
20130708 54.51 54.55 53.76 53.92 816270
20130709 54.29 54.38 52.93 52.97 1994020
20130710 52.98 53.12 52.14 52.77 1913396
20130711 53.35 53.94 53.34 53.85 1289580
20130712 53.66 54.76 53.53 54.69 1435993
20130715 53.78 54.53 53.64 54.19 1689530
20130716 54.06 54.24 53.52 53.82 1011795
20130717 54.03 54.78 54.01 54.31 907126
20130718 54.42 55.16 54.30 54.98 848909
20130719 54.98 55.09 54.18 54.61 908559
20130722 54.70 54.99 54.23 54.37 770740
20130723 54.55 55.33 54.55 54.69 1082597
20130724 54.84 55.12 54.15 54.60 1541583
20130725 56.17 58.17 54.31 54.48 3257306
20130726 54.14 54.52 53.59 54.12 1518050
20130729 53.95 55.82 53.76 55.14 1537183
20130730 55.50 56.13 55.24 55.91 1344933
20130731 56.10 56.37 55.41 55.49 1375423
20130801 56.03 57.38 56.02 57.12 1762379
20130802 56.93 57.51 56.80 57.27 1405606
20130805 57.21 58.11 57.13 57.56 986932
20130806 57.54 57.98 57.20 57.38 1367749
20130807 57.21 57.28 56.68 56.90 1027960
20130808 57.35 58.12 57.17 57.85 1340738
20130809 57.66 57.87 56.99 57.44 888505
20130812 57.15 57.46 56.42 56.67 977417
20130813 56.72 57.64 56.72 57.53 1423920
20130814 57.36 57.88 57.36 57.50 999926
20130815 56.80 57.00 56.04 56.20 1307383
20130816 56.09 57.29 56.00 57.12 1638066
20130819 57.24 57.66 56.70 56.74 1313318
20130820 56.71 57.91 56.66 57.29 1467711
20130821 56.98 57.45 56.82 56.85 928817
20130822 56.90 57.82 56.90 57.65 706077
20130823 57.99 58.59 57.62 58.49 1298482
20130826 58.51 58.96 58.17 58.35 1396090
20130827 57.65 57.96 57.34 57.52 1403355
20130828 57.47 58.03 57.23 57.86 1075025
20130829 57.77 58.88 57.66 58.64 1256942
20130830 58.61 58.96 58.42 58.62 1432310
20130903 59.29 59.90 59.29 59.69 1694339
20130904 59.63 61.32 59.15 60.74 2026250
20130905 60.74 61.14 60.51 60.87 989899
20130906 60.92 61.27 59.67 60.57 1246915
20130909 60.92 61.74 60.92 61.28 1404276
20130910 61.50 62.29 61.47 62.08 1282828
20130911 62.30 62.30 61.59 61.92 888914
20130912 61.98 62.06 61.49 61.59 711909
20130913 61.67 62.14 61.56 62.07 910732
20130916 62.84 63.19 62.03 62.15 748593
20130917 62.36 63.11 62.28 63.09 802741
20130918 63.09 63.84 62.31 63.54 900126
20130919 63.89 63.89 62.91 63.25 824258
20130920 63.30 63.74 62.96 63.03 1397965
20130923 62.86 63.15 62.15 62.77 837412
20130924 62.91 63.57 62.56 63.10 784896
20130925 63.28 63.53 62.45 62.75 1012604
20130926 62.93 63.43 62.78 63.38 681494
20130927 63.01 63.71 62.89 63.40 998226
20130930 62.69 63.45 62.14 63.00 1122328
20131001 63.26 64.58 63.16 64.18 1863375
20131002 63.76 64.09 63.07 64.09 944179
20131003 63.80 64.54 62.91 63.22 1152921
20131004 63.49 64.50 63.43 64.04 1014134
20131007 63.29 63.50 62.76 62.77 1224507
20131008 62.82 63.06 61.54 61.72 1235316
20131009 61.94 62.86 61.58 62.69 1381037
20131010 63.67 63.85 63.19 63.44 1196362
20131011 63.22 64.49 63.15 64.48 961719
20131014 63.84 64.61 63.51 64.42 902574
20131015 64.38 64.44 63.59 63.97 1094081
20131016 64.42 65.30 64.05 65.23 995064
20131017 64.48 64.63 63.69 64.21 1925579
20131018 64.70 64.92 64.30 64.48 1481074
20131021 64.72 64.76 63.82 64.30 1959129
20131022 64.79 65.20 62.53 63.46 2523862
20131023 62.88 63.04 62.27 62.76 1309145
20131024 63.05 63.85 62.73 63.64 1262543
20131025 63.64 64.14 63.23 63.72 1030144
20131028 63.58 63.90 62.80 63.29 1104279
20131029 63.31 63.65 63.05 63.59 939285
20131030 63.42 63.59 62.61 62.95 1017091
20131031 62.95 63.57 62.67 62.80 994759
20131101 63.06 63.70 62.69 63.51 1085312
20131104 63.53 63.94 63.39 63.74 799376
20131105 63.67 63.67 63.10 63.22 1306494
20131106 63.30 63.55 62.61 63.07 854238
20131107 63.11 63.35 62.17 62.31 1168931
20131108 62.43 63.02 61.90 63.02 951318
20131111 62.99 63.45 62.83 63.10 485907
20131112 62.86 63.25 62.47 62.76 1062979
20131113 63.24 64.37 63.11 64.11 1866026
20131114 64.16 64.81 63.85 64.64 1797500
20131115 64.64 65.57 64.55 65.43 1246533
20131118 65.45 65.60 64.79 65.21 1424784
20131119 65.19 65.49 64.99 65.25 1181983
20131120 65.27 66.37 65.23 65.30 1819832
20131121 65.68 66.19 65.56 65.99 1266112
20131122 65.95 66.11 65.34 65.92 1063591
20131125 66.20 66.44 65.79 66.13 725955
20131126 66.03 66.37 65.89 66.01 879222
20131127 66.15 66.22 65.83 66.10 365680
20131129 66.24 66.32 65.66 65.72 346814
20131202 65.63 65.96 65.15 65.26 657326
20131203 65.06 65.73 64.48 64.95 1349935
20131204 64.66 65.39 64.33 65.19 1020354
20131205 65.41 66.53 64.98 66.30 1194934
20131206 66.81 67.23 66.70 67.20 1133342
20131209 67.13 67.72 67.07 67.62 1280286
20131210 67.30 68.30 67.30 68.02 846386
20131211 67.89 68.21 66.75 66.89 871982
20131212 66.73 67.05 66.15 66.91 937653
20131213 66.94 67.30 66.21 66.41 1067027
20131216 66.95 67.08 66.37 66.60 1068552
20131217 66.41 66.57 65.70 66.04 1103727
20131218 65.88 66.65 65.42 66.58 1955844
20131219 66.55 67.44 66.33 67.09 946051
20131220 67.36 67.43 66.14 66.94 2680886
20131223 67.28 67.83 67.04 67.61 936800
20131224 67.56 68.17 67.40 68.09 366791
20131226 68.33 68.61 67.99 68.13 470789
20131227 68.18 68.47 67.65 67.92 468959
20131230 67.84 68.10 67.56 67.86 539207
20131231 68.04 68.46 67.80 68.11 458488
20140102 68.06 68.12 67.30 67.44 1039477
20140103 67.51 68.11 67.37 67.78 667299
20140106 68.15 68.61 67.33 67.51 661402
20140107 67.66 68.10 67.58 67.89 490105
20140108 67.89 68.72 67.84 68.71 771297
20140109 68.71 68.90 67.69 68.06 856895
20140110 68.25 68.49 67.98 68.48 621958
20140113 67.94 67.94 65.92 66.09 1574617
20140114 66.40 66.94 66.22 66.89 2002608
20140115 67.08 67.61 66.82 67.53 1032158
20140116 67.48 67.62 66.88 66.99 863605
20140117 67.07 67.32 66.42 66.48 1005929
20140121 66.75 67.30 66.22 66.41 1051880
20140122 66.33 66.54 65.39 65.78 1839951
20140123 65.51 65.51 64.63 64.81 1685326
20140124 64.22 64.59 62.84 62.97 1513418
20140127 63.22 63.96 62.24 63.17 1664282
20140128 63.38 64.16 63.16 63.85 1039071
20140129 63.05 63.99 62.70 62.99 2177768
20140130 65.23 65.60 61.19 62.16 2868856
20140131 61.32 61.63 60.56 60.68 2590713
20140203 60.80 61.01 59.56 60.23 2413417
20140204 60.44 61.45 60.17 61.31 2063705
20140205 60.86 61.47 60.27 61.13 1497661
20140206 61.68 63.74 61.68 63.47 2285020
20140207 63.66 64.08 63.17 63.92 1259267
20140210 63.93 64.24 63.10 63.54 1009894
20140211 63.65 63.87 63.08 63.63 1055133
20140212 63.61 64.55 63.56 64.11 1942323
20140213 63.75 63.91 63.28 63.70 1133818
20140214 63.86 64.21 63.43 64.19 1024232
20140218 63.83 63.91 62.58 62.99 1433297
20140219 62.88 63.36 62.28 62.33 965924
20140220 62.42 63.59 61.98 63.53 1563477
20140221 63.37 63.99 63.29 63.54 1151071
20140224 63.57 64.28 63.50 63.99 1152995
20140225 63.64 63.73 62.63 63.21 1515292
20140226 63.41 63.72 63.05 63.57 1566514
20140227 63.55 64.62 63.55 64.61 1060168
20140228 64.47 65.91 64.23 65.26 1633223
20140303 64.59 64.86 63.51 64.25 1298764
20140304 64.97 65.85 64.93 65.64 1088107
20140305 65.64 66.39 65.41 66.16 1339154
20140306 66.30 67.29 66.27 66.96 1436131
20140307 67.19 67.67 67.11 67.28 1112908
20140310 66.78 66.78 65.72 66.59 1270015
20140311 66.79 67.43 66.42 67.27 1337636
20140312 66.85 67.37 66.79 67.16 797176
20140313 67.41 67.65 66.22 66.39 860747
20140314 66.32 66.76 65.94 66.40 744942
20140317 66.68 67.13 66.44 66.82 666793
20140318 67.04 67.41 66.58 67.35 1284592
20140319 67.22 67.51 66.55 67.01 808817
20140320 67.12 67.19 66.40 67.15 549064
20140321 67.80 68.12 66.81 66.84 1768465
20140324 67.06 67.30 65.80 66.02 1022207
20140325 66.31 66.70 65.23 65.59 1152691
20140326 65.84 66.62 65.73 66.05 1295018
20140327 66.04 66.06 64.90 65.28 1487758
20140328 65.68 66.22 65.14 65.37 1029799
20140331 65.76 66.05 65.06 65.80 1248959
20140401 66.52 67.42 66.31 67.40 1062395
20140402 67.55 68.16 67.55 67.89 1043971
20140403 67.96 68.06 67.55 67.80 865606
20140404 68.01 68.76 66.83 67.01 1158157
20140407 66.84 67.31 64.59 65.10 1280543
20140408 65.24 66.35 64.85 65.95 1207354
20140409 66.06 67.18 65.76 67.06 1027876
20140410 67.25 67.93 65.82 65.82 1742145
20140411 65.51 66.19 64.69 64.71 1585545
20140414 65.27 65.52 63.85 64.43 1662276
20140415 64.68 64.81 62.97 64.58 1979425
20140416 65.26 65.79 64.94 65.74 793025
20140417 65.47 66.26 65.45 65.83 829974
20140421 65.17 66.87 65.17 66.72 1476623
20140422 71.63 72.61 70.48 71.00 5907402
20140423 70.81 71.35 70.52 70.85 2188665
20140424 71.13 71.13 69.43 70.76 2333625
20140425 70.44 70.92 70.22 70.78 1568032
20140428 71.04 71.75 70.56 71.62 2558352
20140429 71.72 72.84 71.30 72.52 1767655
20140430 72.34 73.05 72.27 73.04 1404244
20140501 73.10 73.23 71.94 72.10 1506485
20140502 72.04 72.59 71.64 71.80 933733
20140505 71.48 72.34 70.90 72.26 1586456
20140506 72.09 72.48 71.82 72.14 925837
20140507 72.47 72.60 71.06 71.56 1363753
20140508 71.14 71.91 70.41 70.77 1467208
20140509 70.80 71.51 70.47 71.24 1106834
20140512 71.61 72.44 71.53 72.34 796771
20140513 72.46 73.15 72.43 72.58 1136697
20140514 72.54 72.66 71.37 71.53 754559
20140515 71.15 71.35 69.14 70.16 1946627
20140516 69.81 71.16 69.49 71.14 1324678
20140519 70.79 71.73 70.65 71.43 756988
20140520 71.40 71.56 70.17 70.55 990624
20140521 70.74 71.28 70.33 71.22 737350
20140522 70.67 71.37 70.48 70.77 1050349
20140523 70.50 70.50 69.44 69.85 1887409
20140527 70.27 70.49 70.08 70.45 1221817
20140528 70.47 70.80 70.28 70.56 1014904
20140529 70.72 70.76 70.25 70.64 738616
20140530 70.61 70.73 70.14 70.65 1160611
20140602 70.56 70.65 69.58 70.43 1018131
20140603 70.15 70.74 70.10 70.39 946941
20140604 70.24 70.86 69.68 70.74 874643
20140605 70.81 70.81 69.95 70.47 1141755
20140606 70.76 71.40 70.21 71.30 806277
20140609 71.30 72.18 71.24 71.91 982234
20140610 71.71 71.82 70.96 71.40 783488
20140611 71.03 71.68 71.00 71.44 1090530
20140612 71.28 71.40 68.87 69.21 2466525
20140613 69.04 69.16 68.17 68.52 2019725
20140616 68.37 68.57 68.02 68.17 1407757
20140617 68.08 68.60 67.98 68.36 1914251
20140618 68.49 69.41 68.33 69.33 1339290
20140619 69.79 70.59 69.46 69.56 1910218
20140620 69.74 71.01 69.53 70.78 2164927
20140623 70.77 71.77 70.71 70.78 1719337
20140624 70.85 71.32 70.01 70.07 1386985
20140625 68.87 69.39 68.66 68.89 2469953
20140626 68.89 69.02 68.09 68.64 1593999
20140627 68.54 69.14 68.54 68.83 1605091
20140630 68.92 69.60 68.62 69.27 1319728
20140701 69.57 70.06 69.37 69.75 1194491
20140702 68.18 68.30 67.21 67.24 3575407
20140703 67.49 68.22 67.46 67.89 1370650
20140707 67.89 68.43 67.80 68.10 1231699
20140708 68.06 68.19 67.61 67.75 1468359
20140709 68.94 68.94 67.68 68.48 1406547
20140710 67.67 67.71 66.71 67.20 1435789
20140711 67.14 67.84 67.00 67.78 816763
20140714 67.79 67.90 66.76 66.76 1984029
20140715 66.71 66.80 65.28 65.48 4133629
20140716 65.80 66.38 65.53 66.10 1407152
20140717 65.87 66.20 65.24 65.30 1687473
20140718 65.57 66.78 65.43 66.74 3109247
20140721 66.59 67.08 66.25 66.52 2154037
20140722 63.51 63.97 62.00 62.93 9286296
20140723 62.90 64.16 62.49 64.07 3221173
20140724 64.26 64.40 63.79 64.10 2236822
20140725 63.83 64.17 63.26 63.42 1760780
20140728 63.47 63.50 62.29 62.42 1725992
20140729 62.58 63.36 62.41 62.54 1237245
20140730 62.67 63.09 62.36 62.85 1071170
20140731 61.75 62.50 61.25 61.31 2274938
20140801 61.29 61.87 60.90 61.47 2202539
20140804 61.74 62.35 61.55 61.79 2648229
20140805 61.49 61.82 60.50 60.65 1601159
20140806 60.46 61.34 60.36 61.19 1814929
20140807 61.46 61.69 60.01 60.13 1365205
20140808 60.28 61.29 60.22 61.22 1741723
20140811 61.32 61.51 61.02 61.36 892591
20140812 61.19 61.61 61.16 61.20 691425
20140813 61.42 61.80 61.12 61.77 1167165
20140814 61.74 62.00 61.64 61.88 782782
20140815 61.96 62.09 60.95 61.38 1037189
20140818 61.79 62.31 61.68 62.21 909733
20140819 62.27 62.61 62.17 62.42 695560
20140820 62.41 64.05 62.33 63.85 2281795
20140821 63.97 64.12 63.33 63.49 761002
20140822 63.24 63.58 62.92 63.12 881802
20140825 63.44 63.60 63.13 63.30 536644
20140826 63.52 63.52 62.97 63.15 811822
20140827 63.15 63.33 63.00 63.21 887953
20140828 62.86 63.09 62.43 62.93 542593
20140829 63.15 63.53 62.91 63.03 576171
20140902 63.44 63.54 62.70 62.80 891785
20140903 63.21 63.21 62.71 62.95 1068447
20140904 63.21 63.77 62.96 63.48 1479148
20140905 63.37 64.89 63.16 64.78 1621931
20140908 64.38 64.76 64.36 64.75 1035071
20140909 64.61 64.62 64.19 64.27 966604
20140910 64.26 64.32 63.42 63.74 1382851
20140911 63.85 65.33 63.77 64.67 3116003
20140912 64.47 64.63 63.97 64.16 1384048
20140915 64.14 64.57 63.95 64.17 1192165
20140916 63.97 63.98 63.25 63.31 1855673
20140917 63.28 63.47 62.00 62.12 2556733
20140918 62.28 62.91 62.09 62.38 2144351
20140919 62.72 62.77 62.09 62.30 2426100
20140922 62.01 62.52 61.70 61.93 1125593
20140923 61.68 62.19 61.56 61.58 1191562
20140924 61.67 61.89 60.50 60.73 2710461
20140925 60.95 61.48 60.64 60.73 2344668
20140926 60.61 60.79 59.99 60.29 1997752
20140929 59.76 59.94 59.03 59.10 1932185
20140930 58.98 59.06 57.84 57.96 2116638
20141001 58.03 58.34 57.35 57.40 2816795
20141002 57.27 58.07 57.25 57.87 1896841
20141003 58.10 59.32 58.10 59.15 1992631
20141006 60.37 60.55 59.39 59.61 1945138
20141007 59.21 59.22 57.60 57.60 2080289
20141008 57.54 58.83 56.95 58.73 1533558
20141009 58.68 58.79 57.14 57.16 1309444
20141010 57.02 57.49 56.22 56.23 2445881
20141013 56.38 57.02 55.65 56.26 1954074
20141014 56.51 57.12 56.01 56.17 1878466
20141015 55.02 55.59 54.00 55.25 3277274
20141016 54.28 57.01 54.20 56.85 3097942
20141017 57.54 58.52 57.53 58.39 3045528
20141020 58.38 58.46 57.64 58.14 3006067
20141021 62.74 63.17 60.63 62.39 6864412
20141022 62.26 62.49 61.59 61.69 2716084
20141023 62.54 63.44 62.27 62.75 2550106
20141024 62.65 63.19 61.96 63.09 2206103
20141027 62.62 63.38 62.06 63.11 1766709
20141028 63.34 64.35 63.22 64.19 2017935
20141029 63.99 64.56 63.36 63.76 1524822
20141030 63.44 65.36 63.35 64.68 1890615
20141031 65.50 65.61 64.95 65.43 2157203
20141103 65.59 65.62 64.77 65.01 1158528
20141104 64.76 64.84 63.82 63.85 1639691
20141105 64.34 64.38 63.77 64.10 1767312
20141106 64.22 65.80 64.11 65.44 1658167
20141107 65.30 66.02 65.14 65.77 1261849
20141110 65.75 66.39 65.54 66.21 931802
20141111 66.23 67.11 66.21 66.46 1002792
20141112 66.17 67.15 66.10 66.84 1100190
20141113 66.91 67.44 66.80 67.37 1163649
20141114 69.05 69.10 68.01 68.12 2031289
20141117 67.97 68.39 67.89 68.36 1104708
20141118 68.26 68.70 68.01 68.53 1010122
20141119 68.33 69.08 68.21 68.92 1032413
20141120 68.50 69.63 68.38 69.08 931501
20141121 69.65 69.85 68.34 68.38 1804464
20141124 68.77 69.50 68.67 69.01 1524019
20141125 69.40 69.76 68.76 68.82 1239558
20141126 68.89 69.17 67.93 68.01 1326112
20141128 68.22 69.65 68.22 69.40 929292
20141201 69.41 69.56 68.39 68.46 1161741
20141202 68.55 69.38 68.43 68.50 842137
20141203 68.00 69.33 68.00 68.86 1138245
20141204 68.54 69.41 68.16 69.41 1527533
20141205 69.46 70.12 69.26 69.86 1196382
20141208 69.69 69.86 68.74 68.81 1340269
20141209 68.28 68.96 67.55 68.68 1496206
20141210 68.42 68.87 67.18 67.29 1310247
20141211 67.60 68.48 66.95 67.11 1398708
20141212 66.69 67.53 66.42 66.42 1496500
20141215 66.87 67.55 66.17 66.35 1326900
20141216 64.44 64.84 62.49 62.70 4592300
20141217 62.96 63.15 61.59 62.98 2658200
20141218 63.70 64.45 63.08 64.43 1780100
20141219 64.64 65.28 64.20 64.79 2484000
20141222 65.17 65.33 64.71 65.31 1114600
20141223 65.53 66.25 65.42 65.60 1067800
20141224 65.86 65.97 65.36 65.56 311200
20141226 65.84 66.25 65.64 65.78 597700
20141229 65.64 66.85 65.49 66.36 843500
20141230 66.38 66.55 65.95 66.33 652100
20141231 66.40 66.61 65.83 65.91 993300