20000103 32.08 32.08 30.24 30.87 2769104
20000104 30.75 31.32 30.42 30.50 2847968
20000105 30.52 31.32 30.47 30.92 3345520
20000106 31.15 31.96 31.15 31.91 4470441
20000107 31.91 34.17 31.91 34.11 4205493
20000110 34.08 34.42 33.32 34.19 3007911
20000111 34.25 34.53 33.80 33.91 2706633
20000112 33.86 34.31 32.73 32.98 2135090
20000113 33.21 33.66 32.95 33.23 2703088
20000114 34.08 35.16 33.74 34.76 4014536
20000118 34.45 35.07 34.31 34.62 2015908
20000119 34.62 35.32 34.62 34.93 3403118
20000120 34.81 34.96 34.31 34.56 2423963
20000121 35.41 35.41 34.25 34.45 3762880
20000124 34.76 34.76 33.12 33.15 2716380
20000125 33.26 33.46 31.74 32.42 3243617
20000126 32.50 33.54 32.16 33.09 3633064
20000127 32.98 32.98 31.60 32.05 3256909
20000128 31.94 32.05 30.75 31.06 3986180
20000131 31.17 31.94 31.15 31.65 2644605
20000201 32.16 33.35 31.77 33.01 2750052
20000202 33.01 33.74 32.61 33.29 4515190
20000203 34.08 35.21 33.97 34.98 7059221
20000204 35.32 36.93 35.24 36.17 5668909
20000207 36.11 36.62 35.80 36.09 5027806
20000208 35.97 36.51 35.69 36.45 2429722
20000209 36.56 36.56 35.46 35.46 3441221
20000210 35.58 36.11 35.21 35.94 2202434
20000211 35.83 36.11 35.66 35.89 1320752
20000214 35.55 35.75 35.10 35.16 3260897
20000215 35.16 35.16 34.08 34.48 3228997
20000216 34.25 34.25 32.28 32.47 5404848
20000217 32.28 32.61 30.75 31.26 5863411
20000218 31.37 32.67 31.37 32.10 4698615
20000222 32.00 32.39 31.82 32.08 4168720
20000223 32.08 33.18 32.08 32.67 3236085
20000224 32.67 32.67 31.09 31.17 8273639
20000225 31.60 32.33 31.17 31.40 8174837
20000228 31.40 33.58 31.40 33.43 5970188
20000229 33.32 34.81 33.21 34.22 5131039
20000301 35.04 36.00 34.53 35.52 7190809
20000302 35.21 35.44 34.53 34.76 3381851
20000303 34.76 35.21 34.25 34.31 3581670
20000306 34.31 35.63 33.63 34.67 3629520
20000307 35.16 35.77 33.26 34.05 5681315
20000308 34.65 36.45 34.25 36.11 5259525
20000309 36.11 40.18 35.16 39.27 7777416
20000310 39.19 39.19 37.19 38.96 6509388
20000313 35.55 39.07 35.55 38.23 6162917
20000314 38.34 38.34 37.41 37.64 3876745
20000315 37.55 38.71 37.19 38.46 4862103
20000316 39.27 42.88 38.74 42.71 16936724
20000317 41.98 42.29 40.35 40.54 7386640
20000320 40.91 42.66 40.85 41.98 5128823
20000321 41.53 42.88 41.39 42.88 3153234
20000322 42.83 42.88 41.19 41.87 4099160
20000323 41.98 43.53 40.97 42.49 4144794
20000324 42.52 45.71 42.41 43.59 7143845
20000327 43.62 44.13 43.14 43.51 2795687
20000328 43.22 44.24 42.66 42.94 4381830
20000329 43.00 43.51 42.66 43.28 5346364
20000330 43.31 45.06 43.11 44.94 5524916
20000331 45.09 47.06 45.09 46.27 8391935
20000403 46.61 47.26 46.10 47.00 3731423
20000404 47.26 47.37 44.27 44.97 6566542
20000405 44.64 46.04 42.94 45.54 3921051
20000406 45.54 47.85 45.54 46.92 3707941
20000407 47.00 48.16 46.55 47.94 3516097
20000410 47.94 49.46 47.26 49.09 3741170
20000411 49.03 49.03 47.51 47.85 3392041
20000412 47.82 49.26 47.17 48.33 4348158
20000413 47.80 48.05 45.59 45.62 4361449
20000414 44.24 44.35 39.33 41.36 6924975
20000417 41.25 41.76 39.95 40.88 6236465
20000418 41.25 44.66 41.08 44.27 5072555
20000419 44.27 44.92 43.36 44.66 5170028
20000420 44.78 46.50 44.58 46.07 4130617
20000424 45.96 46.67 44.66 45.14 4244039
20000425 45.59 47.40 45.37 47.40 1474382
20000426 47.40 47.85 46.50 47.00 1321306
20000427 45.25 46.60 44.69 45.99 1792164
20000428 46.15 46.27 43.34 43.44 2121909
20000501 43.79 47.29 43.79 46.95 2239762
20000502 46.72 47.40 46.10 46.78 1039965
20000503 41.76 43.34 39.72 43.34 5652184
20000504 43.34 43.34 39.83 42.88 3087772
20000505 42.60 45.14 41.98 44.92 1877342
20000508 44.58 44.58 43.39 44.01 1450567
20000509 44.13 45.09 43.06 43.34 1800582
20000510 43.73 43.96 42.88 43.39 1382558
20000511 43.34 44.24 42.99 44.18 888882
20000512 43.96 46.04 43.73 45.11 1725595
20000515 45.14 46.44 44.29 46.22 1124588
20000516 46.22 47.34 46.04 46.39 949913
20000517 47.12 47.80 45.03 47.74 1921204
20000518 47.80 49.15 47.45 48.75 1274120
20000519 48.13 48.25 47.05 47.23 1235020
20000522 48.02 48.02 45.37 46.27 1009394
20000523 47.40 48.30 47.12 47.51 2029421
20000524 46.50 46.55 42.43 43.56 4932328
20000525 44.24 44.46 42.99 44.24 2342330
20000526 44.24 44.24 42.49 44.01 1194813
20000530 44.01 45.14 43.56 44.74 1469286
20000531 44.92 47.34 44.69 46.72 1855964
20000601 47.85 49.60 47.62 49.20 1548151
20000602 51.35 53.83 50.90 53.49 2631756
20000605 52.81 52.81 50.11 50.56 4972867
20000606 50.39 50.56 49.76 50.45 1761372
20000607 50.33 51.35 50.00 50.39 1640971
20000608 50.45 50.56 48.81 49.31 1268250
20000609 49.31 49.83 48.08 48.35 2372014
20000612 48.41 48.41 46.50 46.72 2219049
20000613 46.67 47.29 45.31 47.29 3024083
20000614 47.17 47.74 46.72 47.40 1154273
20000615 47.85 49.43 47.45 49.20 1305134
20000616 48.86 49.10 48.35 49.03 1685055
20000619 49.03 49.66 48.47 49.43 1171774
20000620 49.26 49.83 49.10 49.66 745332
20000621 49.71 49.93 49.20 49.88 707340
20000622 49.83 49.88 48.86 48.86 1201126
20000623 48.98 51.23 48.47 50.05 1170666
20000626 50.05 50.90 49.66 49.71 997985
20000627 49.71 50.39 48.75 49.38 1386324
20000628 49.48 50.11 48.86 48.96 1190161
20000629 48.81 49.48 47.96 48.53 2726127
20000630 48.70 50.61 48.53 50.21 1919100
20000703 49.60 49.66 49.10 49.55 772137
20000705 50.11 50.11 48.92 48.98 1615717
20000706 50.21 51.35 49.26 50.96 1582709
20000707 52.59 54.62 52.14 54.22 2182608
20000710 54.28 57.50 53.83 56.88 2488760
20000711 55.97 58.23 55.97 57.33 2367141
20000712 58.12 58.12 56.37 56.93 1512374
20000713 56.71 56.88 55.42 55.52 1230368
20000714 56.20 56.77 54.96 56.65 1027891
20000717 56.43 57.05 55.80 56.71 717087
20000718 56.77 58.57 56.43 58.23 1239783
20000719 58.12 59.19 57.78 58.23 985912
20000720 58.18 60.04 57.22 57.61 1156821
20000721 57.61 58.74 57.61 58.40 893977
20000724 57.78 57.95 55.07 55.97 1620701
20000725 55.97 57.10 55.30 56.71 1074412
20000726 56.53 57.55 56.08 57.18 927982
20000727 57.27 58.06 57.27 57.83 644758
20000728 57.67 57.78 53.83 54.79 1169669
20000731 54.85 55.02 51.01 51.23 1946126
20000801 51.69 52.26 50.45 52.02 1714518
20000802 51.97 54.79 51.57 54.57 1101106
20000803 53.04 53.72 52.36 52.36 1324518
20000804 52.71 53.72 52.59 52.99 1112958
20000807 53.21 54.67 52.59 52.92 1360405
20000808 54.85 56.93 54.67 56.32 1311226
20000809 55.52 55.52 53.72 54.62 1338806
20000810 54.39 54.39 51.12 51.91 4157975
20000811 52.31 54.06 51.57 53.27 1689486
20000814 53.83 54.96 53.44 53.66 1637759
20000815 54.06 54.11 51.23 51.46 2253386
20000816 51.46 52.02 50.11 51.06 3236750
20000817 51.18 51.18 49.10 50.05 3368006
20000818 50.28 51.46 49.66 51.23 1689818
20000821 51.41 51.63 50.45 51.63 1140538
20000822 51.74 52.92 51.69 52.36 1129241
20000823 51.91 53.09 51.35 52.36 584502
20000824 52.36 53.21 52.14 52.81 591924
20000825 51.91 53.44 51.91 53.21 1010723
20000828 52.14 52.14 50.90 51.46 1848654
20000829 51.23 53.16 50.84 52.71 1447687
20000830 52.81 52.87 51.74 51.97 819433
20000831 52.59 52.71 50.00 50.58 2767110
20000901 50.78 52.64 50.78 52.02 824750
20000905 52.26 53.61 52.08 52.36 785650
20000906 53.21 56.25 53.04 55.75 2100088
20000907 55.63 56.03 53.83 54.79 1571743
20000908 54.79 56.48 54.79 56.20 1031214
20000911 56.25 57.22 56.03 56.71 686516
20000912 57.89 58.34 56.77 57.95 1002859
20000913 57.95 57.95 56.71 57.38 560245
20000914 57.38 57.38 55.80 56.32 770032
20000915 56.32 58.46 55.75 58.06 1799031
20000918 57.27 57.33 54.39 54.73 1423541
20000919 54.96 54.96 52.14 53.83 2234556
20000920 53.72 53.72 51.01 53.04 1901820
20000921 53.04 55.52 52.71 55.35 1442260
20000922 55.13 55.18 53.49 54.67 1256952
20000925 55.07 55.07 53.09 53.44 1019806
20000926 52.99 53.04 50.73 51.97 2914869
20000927 51.80 53.55 51.35 52.26 1592235
20000928 52.64 53.83 52.54 53.21 739240
20000929 52.99 54.11 51.69 52.08 1402828
20001002 52.14 52.14 50.56 51.12 1088369
20001003 51.12 51.63 49.88 50.21 1372036
20001004 50.33 52.34 50.21 51.18 1190715
20001005 52.81 55.97 51.80 52.31 2409342
20001006 52.81 52.99 50.39 51.35 1897279
20001009 51.86 53.49 51.86 52.92 1054807
20001010 52.71 52.76 51.46 51.63 876144
20001011 51.41 51.97 49.93 50.21 1322856
20001012 49.31 49.38 45.59 47.90 3455177
20001013 47.90 48.30 46.50 47.80 2859266
20001016 47.80 49.48 47.05 49.20 1399173
20001017 49.20 49.31 46.72 47.23 1514257
20001018 46.95 47.85 46.04 47.34 1750406
20001019 47.85 51.23 47.85 50.96 1726924
20001020 50.73 51.63 50.16 50.45 1867816
20001023 50.50 50.50 48.19 48.41 1791167
20001024 48.64 48.75 48.30 48.35 1612172
20001025 48.47 48.53 46.55 46.72 1523782
20001026 46.72 46.78 44.29 45.03 3813610
20001027 44.97 45.82 44.52 45.54 2065862
20001030 45.59 47.45 45.59 47.45 2055450
20001031 47.45 49.43 47.45 48.92 1770233
20001101 49.15 50.00 49.03 49.71 1339692
20001102 47.96 50.33 47.96 50.11 4683662
20001103 50.21 50.28 49.43 50.16 2338231
20001106 50.61 51.86 50.21 51.23 1422655
20001107 51.35 51.35 50.16 50.50 1276114
20001108 51.12 52.71 51.12 51.86 1651272
20001109 46.50 49.43 46.50 49.03 2804105
20001110 49.15 49.15 46.39 46.50 2272770
20001113 45.31 45.65 44.07 44.92 2627990
20001114 45.70 48.35 45.70 47.57 1833036
20001115 47.29 48.58 46.55 48.35 1787844
20001116 49.43 49.43 48.08 48.25 979377
20001117 48.02 48.58 47.40 47.85 1168894
20001120 47.62 47.96 46.44 46.72 760617
20001121 46.72 46.72 44.97 45.42 1241223
20001122 44.92 45.37 44.18 44.58 1054032
20001124 44.92 44.92 43.73 43.79 665360
20001127 44.80 47.17 44.80 46.95 2049358
20001128 46.44 46.55 45.59 46.55 1960415
20001129 46.27 47.51 46.10 47.17 1230700
20001130 47.40 48.81 46.84 48.35 3235642
20001201 48.35 50.84 48.30 49.15 2140960
20001204 48.98 53.27 48.86 52.81 3543788
20001205 52.64 54.79 52.02 54.45 2588337
20001206 54.17 54.28 53.37 53.66 1806231
20001207 53.44 54.11 52.14 53.94 1463970
20001208 53.94 55.63 53.94 55.35 1405708
20001211 55.13 55.13 53.49 54.39 1032100
20001212 53.27 54.90 52.64 53.89 1491661
20001213 53.89 53.89 51.91 52.64 1414347
20001214 52.64 52.71 50.11 51.01 1667000
20001215 49.83 51.91 49.55 51.51 1790059
20001218 51.01 53.04 50.78 52.47 1373475
20001219 52.47 53.16 50.90 51.41 2627436
20001220 51.18 51.23 49.03 49.38 2605062
20001221 49.43 50.21 47.62 48.47 2659890
20001222 49.66 52.47 49.48 51.91 2306553
20001226 51.46 51.57 48.75 50.50 1704439
20001227 50.39 54.85 49.03 54.73 2889947
20001228 54.62 55.30 53.49 54.62 1669548
20001229 55.07 56.25 55.07 55.07 1631002
20010102 54.85 55.97 53.21 53.49 2204317
20010103 54.57 57.78 52.02 57.61 2742853
20010104 62.75 63.31 60.09 63.20 6596337
20010105 61.84 62.01 58.29 58.46 4030707
20010108 57.55 59.53 57.22 58.01 2036731
20010109 58.68 58.68 56.71 57.73 1716512
20010110 57.10 60.04 56.77 59.81 1885317
20010111 59.69 62.47 58.68 61.50 2821606
20010112 61.56 62.47 60.43 61.90 1429633
20010116 61.67 62.57 60.77 61.73 1386767
20010117 61.73 62.12 60.94 61.22 1393745
20010118 60.94 61.11 59.36 60.15 1171885
20010119 59.93 59.93 58.12 59.53 2171420
20010122 60.26 62.07 60.26 61.84 1486455
20010123 61.84 62.40 61.22 61.45 1262601
20010124 61.39 62.97 60.54 62.47 1673979
20010125 62.52 63.87 61.56 63.54 2930487
20010126 63.31 63.87 61.39 63.20 1460204
20010129 63.20 64.51 62.97 63.87 976829
20010130 63.65 64.06 62.29 63.57 1541062
20010131 63.34 65.18 63.34 64.10 1851090
20010201 64.19 64.24 62.62 63.64 1252853
20010202 63.86 63.87 61.48 61.83 1092688
20010205 61.62 62.48 61.19 61.83 1051263
20010206 62.22 63.20 61.66 61.96 1737114
20010207 61.40 63.19 60.60 61.63 2266235
20010208 62.29 62.29 60.35 60.48 2816954
20010209 60.49 61.26 59.04 59.36 1750960
20010212 59.81 62.75 59.39 62.75 1890412
20010213 62.75 63.86 62.07 63.30 2097208
20010214 63.30 63.30 62.29 62.83 2219492
20010215 63.11 63.38 61.85 62.20 2058330
20010216 62.20 63.62 62.02 62.85 1954876
20010220 64.01 65.22 63.20 64.84 2287391
20010221 64.10 64.32 62.07 62.52 2868792
20010222 61.03 62.29 59.59 61.28 2602958
20010223 60.50 62.02 58.95 61.84 2253386
20010226 61.84 63.65 61.75 62.93 1816532
20010227 62.93 63.47 60.80 61.40 2466164
20010228 60.49 61.21 58.51 59.50 3490400
20010301 59.28 59.29 55.97 55.97 3680914
20010302 55.75 57.33 54.62 56.25 2987863
20010305 56.88 57.51 55.31 57.33 2791700
20010306 57.55 59.77 57.55 59.56 3169295
20010307 59.56 60.13 59.10 60.08 1653598
20010308 60.04 60.49 59.18 59.68 1438051
20010309 58.95 59.22 57.87 58.45 1670877
20010312 58.41 58.41 56.20 56.21 1804348
20010313 56.21 56.85 54.38 55.62 2222372
20010314 55.85 57.78 55.07 57.14 2945994
20010315 57.78 58.54 57.11 57.76 1819855
20010316 57.33 57.78 55.79 55.97 1926632
20010319 56.20 56.52 55.07 55.97 2035734
20010320 56.07 57.78 56.02 56.08 1946569
20010321 55.97 56.38 54.62 55.42 1874794
20010322 55.42 55.42 49.30 51.64 4861549
20010323 52.23 53.61 50.51 53.54 2450657
20010326 54.44 54.75 52.84 54.58 1736893
20010327 54.76 55.92 53.45 55.75 1866819
20010328 55.76 56.43 54.03 55.97 2019784
20010329 55.26 56.14 54.29 55.12 1744757
20010330 55.84 56.12 53.67 55.69 1716734
20010402 55.69 56.16 54.74 55.70 1247426
20010403 55.70 55.70 49.66 50.11 5000337
20010404 50.11 51.87 49.74 50.21 5046858
20010405 51.91 53.06 51.23 53.06 1863053
20010406 51.91 53.00 51.02 52.26 2454755
20010409 51.69 52.09 49.50 49.83 3065952
20010410 50.56 50.96 49.21 49.57 3211828
20010411 51.10 51.19 47.67 47.67 5605884
20010412 45.14 48.57 43.97 48.57 12839891
20010416 47.62 49.11 46.73 48.71 3210720
20010417 48.70 50.12 47.85 49.97 2299685
20010418 50.56 55.57 50.34 54.86 4632157
20010419 54.25 54.80 53.49 54.20 2613037
20010420 54.17 54.20 52.95 54.14 1910017
20010423 53.72 54.94 52.99 53.00 1666447
20010424 52.00 52.09 50.15 50.88 2474803
20010425 51.19 53.27 50.94 52.95 1502294
20010426 52.63 54.76 52.49 53.85 1931838
20010427 54.08 56.79 54.08 56.02 1461755
20010430 56.07 56.43 55.13 55.13 1491107
20010501 56.07 57.83 55.30 57.69 3330235
20010502 57.15 57.69 55.97 56.29 1570636
20010503 54.80 55.79 53.77 54.35 3308857
20010504 53.18 54.13 52.92 53.67 2749720
20010507 54.16 54.16 52.00 52.27 2520881
20010508 53.13 53.49 51.70 52.41 2658672
20010509 51.70 52.08 50.67 51.71 3134847
20010510 55.75 57.12 55.21 55.67 5174569
20010511 55.97 56.88 55.16 55.59 1386103
20010514 55.59 57.24 55.51 57.19 1680957
20010515 57.32 57.74 55.77 56.07 1895728
20010516 56.30 57.17 55.31 56.98 1306242
20010517 57.42 58.68 57.06 58.19 1299817
20010518 58.19 58.24 56.89 57.96 1101882
20010521 58.19 60.93 58.01 60.48 1526552
20010522 60.26 61.35 60.04 60.63 2081923
20010523 60.63 60.95 58.62 58.66 2368913
20010524 58.86 59.00 57.87 58.51 1595558
20010525 58.50 58.64 58.03 58.23 787976
20010529 58.01 58.01 56.49 57.05 822202
20010530 56.44 57.21 56.16 56.74 999536
20010531 55.97 56.37 54.26 55.57 3186906
20010601 55.52 55.53 54.73 55.04 2294258
20010604 55.21 55.21 54.03 54.32 2405687
20010605 54.32 54.47 53.77 54.34 3031836
20010606 54.89 54.99 54.17 54.70 2176183
20010607 54.71 57.26 54.17 55.82 4178799
20010608 55.75 55.78 55.49 55.58 770586
20010611 55.61 56.16 54.93 55.10 1880111
20010612 55.03 55.15 54.58 55.03 2043156
20010613 55.03 55.21 54.21 54.85 2011034
20010614 54.80 55.55 54.62 55.02 1670323
20010615 54.58 55.88 53.90 55.13 3571812
20010618 55.66 57.06 55.66 56.67 1736339
20010619 58.59 58.59 57.10 57.55 1861945
20010620 57.55 58.46 57.32 58.07 1584924
20010621 58.08 60.11 57.92 59.95 1782527
20010622 59.86 59.86 58.69 58.95 1343680
20010625 58.95 59.09 56.42 58.75 2355621
20010626 57.55 57.83 56.55 56.56 2623670
20010627 56.56 57.65 55.42 55.54 1645291
20010628 55.88 58.14 55.88 56.98 1993976
20010629 56.98 57.96 56.44 56.63 1969719
20010702 56.61 56.97 55.93 56.96 1400502
20010703 56.43 56.79 56.15 56.61 695599
20010705 55.52 55.77 54.31 54.39 2327155
20010706 54.39 54.39 51.99 52.63 4076231
20010709 52.45 52.45 49.84 50.43 5776683
20010710 50.60 51.50 50.28 50.38 4693188
20010711 50.39 52.96 50.38 52.67 2825704
20010712 51.82 54.39 51.14 53.67 4718553
20010713 52.81 53.59 51.25 53.54 3013449
20010716 53.31 53.45 51.42 51.63 3384288
20010717 51.82 52.26 51.36 51.94 1620480
20010718 51.91 52.45 51.28 52.05 1696796
20010719 52.27 53.93 52.18 52.93 1626350
20010720 52.93 54.35 52.70 52.72 1471391
20010723 52.72 53.18 51.92 52.20 1771783
20010724 51.98 52.03 49.66 50.68 2014911
20010725 50.78 51.61 49.84 50.29 1741102
20010726 50.38 51.48 50.11 51.40 1688821
20010727 51.17 51.23 50.38 50.56 1866597
20010730 50.60 51.87 50.60 51.47 2329370
20010731 51.81 52.90 50.31 51.71 1891409
20010801 51.72 52.09 50.80 51.51 1844334
20010802 52.72 52.72 52.05 52.47 1125142
20010803 52.18 52.36 51.10 51.70 1296273
20010806 51.02 51.55 50.93 51.19 997763
20010807 51.20 52.59 50.78 52.04 2194238
20010808 52.67 54.28 52.22 52.72 4435218
20010809 53.36 53.72 51.27 51.55 3455952
20010810 51.63 51.64 49.68 50.68 3261118
20010813 50.38 51.87 49.98 51.63 1054807
20010814 52.54 53.27 50.60 50.83 1763144
20010815 51.54 51.64 49.20 49.70 1987109
20010816 50.06 50.06 49.25 49.65 1750738
20010817 49.88 51.80 49.88 51.14 2899141
20010820 51.23 52.36 51.18 52.23 1830599
20010821 52.36 53.08 51.69 51.92 2353517
20010822 52.05 52.25 50.58 51.00 1740105
20010823 50.78 50.86 49.42 49.56 2070293
20010824 51.23 51.67 50.60 51.38 2988417
20010827 51.37 51.91 50.47 50.93 1177755
20010828 50.92 51.01 49.29 50.41 1187724
20010829 50.11 50.78 49.57 49.66 1251081
20010830 49.66 49.88 48.85 49.57 2137859
20010831 49.57 51.10 49.57 50.11 1338031
20010904 49.88 52.09 49.88 50.42 1289516
20010905 49.43 50.42 47.04 48.39 3630517
20010906 48.39 49.01 46.39 47.57 3727324
20010907 46.72 47.17 45.50 45.50 4367098
20010910 44.46 45.36 43.79 44.24 3506128
20010917 41.98 42.88 40.56 40.63 4386704
20010918 41.98 43.23 41.16 41.94 2537053
20010919 42.07 42.70 39.60 41.17 2841876
20010920 40.18 40.80 39.09 39.09 2605837
20010921 37.92 40.90 37.87 40.52 4092735
20010924 42.43 43.79 42.08 43.25 3937887
20010925 43.25 44.29 42.90 44.08 2207419
20010926 44.30 44.68 42.14 43.34 2198668
20010927 43.34 43.69 41.54 43.17 1895507
20010928 43.17 44.53 42.88 43.34 2004499
20011001 43.97 44.60 42.89 43.94 2224809
20011002 43.79 45.57 43.61 45.54 1954544
20011003 45.42 48.57 44.78 48.26 2451211
20011004 48.26 48.44 47.01 47.45 2340447
20011005 47.45 48.40 46.77 47.96 1486676
20011008 47.35 47.80 46.35 46.56 1305466
20011009 46.95 46.95 45.55 46.05 1094128
20011010 46.05 47.40 46.05 46.72 2168873
20011011 48.30 50.11 48.17 50.07 2962166
20011012 49.96 49.97 48.57 49.82 2424295
20011015 49.59 50.65 49.11 50.33 1236571
20011016 50.74 51.27 50.38 51.01 2678499
20011017 51.90 51.90 50.27 50.28 1664453
20011018 50.28 50.49 49.20 49.70 1430962
20011019 49.66 51.46 48.76 51.01 1425424
20011022 50.78 51.13 50.06 50.94 1542945
20011023 51.01 52.41 50.92 51.63 1474271
20011024 51.63 52.14 51.28 51.61 1392527
20011025 51.01 53.40 50.05 53.00 2197561
20011026 53.00 53.54 52.54 53.26 1289405
20011029 52.50 52.68 51.70 51.75 1414126
20011030 50.87 51.42 49.07 49.29 2435704
20011031 50.07 51.19 49.79 50.21 1704439
20011101 49.97 51.98 49.38 51.97 1963627
20011102 51.51 52.59 51.51 52.29 1575842
20011105 52.63 53.90 52.45 53.56 1557787
20011106 53.56 54.65 53.04 54.62 1702223
20011107 54.17 55.04 53.74 55.02 2577593
20011108 56.38 56.79 55.12 55.35 4607789
20011109 55.16 56.65 55.08 56.65 1795819
20011112 56.65 57.19 55.34 57.09 1618043
20011113 58.59 59.81 58.23 59.81 3561178
20011114 59.81 60.67 59.15 60.21 3792232
20011115 59.60 60.70 59.41 60.67 2618021
20011116 60.22 60.48 58.11 59.36 3631181
20011119 59.41 60.48 58.98 60.25 2115595
20011120 59.77 60.44 59.22 60.14 2447112
20011121 60.26 60.35 59.13 59.51 1369599
20011123 59.81 61.56 59.68 61.15 881240
20011126 61.35 62.17 60.99 62.17 3012785
20011127 62.17 62.61 61.05 62.02 2774642
20011128 61.48 62.43 61.12 61.27 2175519
20011129 61.17 61.27 60.54 60.98 1617821
20011130 60.98 61.83 60.49 61.26 1786072
20011203 60.68 61.35 59.86 59.95 1444143
20011204 60.94 62.36 60.08 62.29 2307993
20011205 62.29 64.46 62.29 64.46 2555440
20011206 64.69 64.87 62.85 63.38 3839861
20011207 62.66 63.83 62.66 63.16 1259610
20011210 62.79 63.27 61.93 62.16 1122262
20011211 62.69 62.69 60.49 61.57 1494208
20011212 62.07 62.57 61.21 62.07 874926
20011213 62.07 62.25 60.59 61.41 1212092
20011214 61.41 62.70 60.94 62.52 1770897
20011217 62.29 63.47 62.02 63.20 1576838
20011218 63.02 63.42 60.90 62.00 2252168
20011219 62.00 62.74 61.39 62.28 1283203
20011220 62.84 63.59 61.93 61.93 2533952
20011221 61.94 62.20 61.24 61.84 2508033
20011224 62.38 63.04 62.33 62.49 349682
20011226 62.66 62.97 62.13 62.13 1741656
20011227 62.29 62.97 61.82 62.69 1179860
20011228 63.20 64.42 63.02 64.09 1636430
20011231 64.19 64.85 62.93 63.59 1514700
20020102 63.59 63.59 62.03 63.40 1395961
20020103 62.93 63.87 62.65 62.88 1954987
20020104 63.20 63.83 63.02 63.39 1545271
20020107 63.87 64.28 63.22 63.35 1798145
20020108 63.35 64.46 62.82 63.11 2464281
20020109 63.42 63.65 62.11 62.30 2357947
20020110 61.56 62.97 61.56 62.25 2207640
20020111 62.29 62.48 61.11 61.11 1917438
20020114 61.53 61.57 60.58 60.78 1155602
20020115 60.94 61.21 59.36 60.51 2615252
20020116 60.51 60.76 59.82 60.51 2207530
20020117 60.49 62.01 60.06 61.98 2769768
20020118 61.80 62.20 61.21 61.55 2200994
20020122 62.29 62.51 61.53 61.86 2195567
20020123 62.57 62.75 61.66 62.71 1429079
20020124 63.11 63.11 61.69 61.79 1644183
20020125 61.03 61.12 59.60 59.89 2663546
20020128 59.68 60.80 59.68 60.26 2283181
20020129 60.49 61.39 57.75 58.09 2875880
20020130 57.10 60.03 56.52 59.86 2502273
20020131 59.94 59.94 58.95 59.85 1552581
20020201 59.62 59.95 58.73 59.13 1613834
20020204 59.09 60.17 58.73 58.75 1514146
20020205 59.13 60.61 58.24 59.45 2197672
20020206 59.77 61.17 58.97 60.56 2164110
20020207 61.21 62.21 60.50 60.67 2862589
20020208 60.42 60.58 59.50 60.22 1692919
20020211 60.44 61.97 60.25 61.74 1509494
20020212 61.74 61.99 61.07 61.67 859530
20020213 61.85 62.75 61.42 62.38 1081280
20020214 62.38 63.64 62.32 62.75 1450014
20020215 62.90 62.97 61.46 61.84 1299264
20020219 61.39 62.43 61.03 61.12 1550034
20020220 61.17 61.39 60.04 60.79 2234556
20020221 60.78 61.18 59.32 59.42 2034516
20020222 58.91 59.43 57.78 59.43 2417317
20020225 59.18 60.62 59.18 60.50 2743185
20020226 60.50 61.83 60.04 61.59 1579940
20020227 61.80 61.80 59.84 60.08 3446094
20020228 60.26 61.71 59.77 61.09 3163092
20020301 61.62 62.01 61.12 61.48 1395074
20020304 61.84 62.75 61.22 62.69 1699676
20020305 61.48 62.02 59.22 59.73 3739619
20020306 60.94 60.94 58.77 59.32 5540091
20020307 60.62 61.93 60.53 61.91 3089101
20020308 62.38 62.75 60.94 61.33 2274874
20020311 61.12 61.94 60.49 61.79 1474049
20020312 61.79 62.65 61.08 62.47 1345674
20020313 62.19 62.48 61.57 62.24 1115173
20020314 62.24 63.29 62.20 63.17 2136087
20020315 63.65 64.92 63.56 64.42 2971802
20020318 64.96 64.96 64.42 64.78 2487209
20020319 63.87 64.05 63.46 63.61 2383312
20020320 63.51 64.19 63.22 64.02 1280655
20020321 63.58 63.83 63.20 63.31 1123813
20020322 63.22 63.65 62.51 63.22 1247537
20020325 63.47 63.65 61.75 61.81 1383555
20020326 62.43 63.20 62.12 62.52 1306352
20020327 62.79 65.01 62.29 65.00 3780602
20020328 64.79 64.80 64.24 64.24 2048029
20020401 63.65 64.24 61.94 63.58 2510470
20020402 63.55 63.56 62.04 62.38 1427750
20020403 62.38 62.70 60.26 60.73 2282295
20020404 60.96 62.97 60.86 62.85 1891852
20020405 62.86 64.10 62.86 63.57 1093574
20020408 63.11 65.45 62.81 65.45 2136973
20020409 65.45 66.81 65.09 66.78 3722451
20020410 66.78 67.71 66.59 67.71 4013539
20020411 65.91 67.40 65.16 65.63 4290228
20020412 65.18 67.78 65.06 67.78 2611819
20020415 67.71 67.71 66.64 67.21 1831818
20020416 67.40 68.06 66.94 67.80 1966728
20020417 67.71 68.25 66.57 66.80 2255823
20020418 67.35 68.66 66.58 68.48 2569175
20020419 68.57 68.79 67.89 68.26 1318980
20020422 68.49 68.61 66.86 67.14 1442371
20020423 66.81 67.80 66.63 66.94 1623470
20020424 67.67 67.76 65.95 66.41 2322503
20020425 65.82 66.85 65.51 66.23 1674865
20020426 66.72 67.23 65.45 65.68 1353206
20020429 65.91 67.12 65.69 66.04 1449681
20020430 66.04 66.54 65.12 66.54 2576485
20020501 66.31 66.81 65.34 66.25 1739773
20020502 66.25 66.79 65.27 65.45 1891298
20020503 65.82 66.07 64.55 64.82 1984894
20020506 64.83 65.63 63.45 63.45 1614941
20020507 63.46 64.91 63.38 64.24 1334043
20020508 64.91 65.91 64.17 64.70 1615938
20020509 64.15 64.31 62.64 63.33 1859841
20020510 63.40 63.56 62.39 62.58 2298799
20020513 62.75 63.46 62.43 62.97 1763919
20020514 64.55 66.27 64.55 65.91 4071247
20020515 66.00 66.27 65.46 66.00 2404468
20020516 66.45 66.45 65.82 66.40 1907580
20020517 67.71 70.35 67.67 70.19 5125943
20020520 70.41 71.17 69.89 70.08 2043488
20020521 70.42 70.69 68.29 68.52 1908577
20020522 67.73 68.62 67.27 68.61 1955984
20020523 69.33 69.43 67.83 68.83 1172882
20020524 68.83 69.20 67.72 67.82 927650
20020528 67.27 68.03 65.82 66.75 1479366
20020529 66.75 67.40 65.61 65.90 1200573
20020530 65.67 66.02 65.18 65.75 1143418
20020531 65.09 68.13 65.09 67.71 2222261
20020603 67.49 67.80 66.31 66.41 1463416
20020604 66.41 66.72 64.37 65.63 2059106
20020605 66.39 67.71 66.04 67.68 2067856
20020606 67.94 68.40 65.73 65.82 1965399
20020607 65.09 66.72 65.09 66.66 1081612
20020610 66.80 68.07 66.64 67.71 1360073
20020611 67.94 68.61 67.03 67.03 1725705
20020612 67.26 67.80 66.81 67.24 1928847
20020613 66.54 66.99 64.91 65.25 1661019
20020614 65.25 65.27 63.15 64.96 2343326
20020617 64.96 66.56 64.57 66.56 1584703
20020618 66.00 66.85 65.78 66.47 1251635
20020619 65.91 67.66 65.91 66.55 1250638
20020620 66.77 67.26 64.84 65.02 1448574
20020621 64.11 65.31 63.66 63.89 1921426
20020624 63.90 64.53 61.88 62.93 1869034
20020625 63.60 64.91 61.84 61.84 1759710
20020626 60.04 63.69 59.82 63.03 2262690
20020627 64.37 64.61 62.38 64.61 2151704
20020628 64.10 64.95 63.27 63.27 1782749
20020701 63.50 64.99 63.22 63.29 1975036
20020702 63.29 63.83 61.60 61.66 2155470
20020703 61.66 63.65 61.22 63.43 1399284
20020705 64.28 65.63 63.92 65.40 1154052
20020708 65.27 65.90 64.81 65.45 1903703
20020709 65.77 66.00 64.18 64.21 2126450
20020710 65.14 65.51 62.66 63.24 3002705
20020711 63.02 64.09 59.87 62.48 4327334
20020712 62.75 63.07 59.86 60.48 2590330
20020715 60.53 61.07 57.42 60.90 3409542
20020716 59.32 59.95 57.55 58.90 3440556
20020717 59.68 60.67 55.97 57.07 4015422
20020718 57.60 59.22 56.81 56.88 2561532
20020719 55.97 56.14 53.76 53.77 3238855
20020722 53.27 54.35 50.66 51.22 4884367
20020723 52.00 53.80 51.37 52.09 3718020
20020724 51.01 58.22 50.92 57.78 4299532
20020725 57.69 58.41 55.24 58.24 3990832
20020726 59.13 59.36 57.46 59.27 3743053
20020729 59.68 61.94 59.63 61.44 2995173
20020730 61.44 61.96 59.60 60.69 3220911
20020731 60.04 60.04 57.85 59.59 4020185
20020801 58.73 59.54 57.97 58.71 3393260
20020802 58.23 58.41 56.61 58.31 3611244
20020805 57.42 58.01 56.72 56.74 4230083
20020806 58.41 60.34 57.78 58.97 3029953
20020807 60.71 60.76 58.56 59.81 2823157
20020808 59.22 61.48 57.42 61.45 3652891
20020809 60.31 61.93 59.81 61.42 2382648
20020812 59.55 59.93 58.73 59.81 3631181
20020813 59.54 61.12 58.82 59.02 3083785
20020814 59.72 62.07 59.50 62.07 3044020
20020815 62.88 65.00 62.73 64.70 3911304
20020816 64.54 65.27 63.38 64.42 3459497
20020819 64.42 66.58 63.51 66.54 3036488
20020820 66.54 66.54 64.91 65.77 1970827
20020821 66.09 66.46 64.57 65.96 1712414
20020822 65.96 66.27 64.52 65.50 1928072
20020823 64.71 65.22 64.15 64.57 1361181
20020826 64.59 64.82 63.22 64.45 1564765
20020827 63.80 64.00 61.98 62.54 2483332
20020828 61.63 62.57 61.17 61.93 1903593
20020829 60.71 62.75 60.49 62.20 1759156
20020830 62.23 63.74 61.75 62.94 1382558
20020903 62.02 62.03 60.35 60.50 2020227
20020904 60.98 62.20 60.40 61.93 2180614
20020905 60.94 61.39 59.11 61.30 3662527
20020906 62.11 62.84 61.21 62.24 4058620
20020909 62.24 64.10 61.84 63.80 2144726
20020910 63.83 65.18 63.51 64.91 2872890
20020911 65.54 65.96 65.36 65.59 2501387
20020912 65.18 65.36 63.68 63.68 1844555
20020913 63.66 65.35 63.21 64.99 2402364
20020916 64.99 65.59 64.15 64.82 1859952
20020917 65.73 65.91 63.37 63.43 2541151
20020918 62.43 63.65 62.34 63.22 2558430
20020919 62.02 63.46 61.94 61.95 1913118
20020920 61.96 63.20 61.39 62.79 2250506
20020923 61.93 62.29 60.31 60.90 3055097
20020924 60.90 61.03 59.18 59.59 4387368
20020925 60.49 60.74 58.73 60.09 3491951
20020926 60.49 61.03 60.04 60.75 3899563
20020927 59.81 60.34 57.73 57.86 3971116
20020930 56.97 56.97 54.83 54.90 6982129
20021001 54.86 57.77 52.72 56.88 7931488
20021002 56.49 56.79 53.71 53.78 6221069
20021003 53.09 53.48 50.20 50.65 10196504
20021004 51.01 51.18 47.62 49.70 8371554
20021007 50.56 50.64 47.85 48.06 6462313
20021008 49.29 51.95 48.32 50.61 6665344
20021009 49.66 51.00 48.76 49.16 4826326
20021010 40.63 45.14 39.72 44.64 24002148
20021011 45.62 47.85 45.55 47.31 9933218
20021014 47.13 50.74 46.68 49.84 7211743
20021015 51.23 53.00 51.23 52.91 6770237
20021016 52.91 52.91 51.04 51.70 5031683
20021017 52.59 52.59 49.62 49.75 5934411
20021018 49.56 50.38 48.80 49.79 5210567
20021021 49.66 50.34 47.53 49.79 4516298
20021022 49.20 50.92 47.97 49.07 4178578
20021023 49.11 50.74 49.09 50.09 3746597
20021024 51.01 53.45 50.79 51.91 5270269
20021025 51.94 52.54 51.11 52.54 3238190
20021028 53.45 53.63 51.19 51.68 3383956
20021029 51.69 52.81 50.19 52.59 4072244
20021030 52.07 52.77 50.67 51.47 3904990
20021031 51.47 53.31 51.46 52.77 4356686
20021101 52.91 55.07 52.16 55.07 4104698
20021104 55.08 55.08 52.14 52.35 5398534
20021105 52.14 53.72 52.00 52.92 2330810
20021106 53.10 54.11 52.64 54.11 3682797
20021107 55.07 56.43 54.39 55.97 8089327
20021108 55.98 56.46 53.90 54.21 3667844
20021111 54.44 55.16 53.13 54.45 2170313
20021112 54.71 55.93 54.08 55.13 2264352
20021113 55.14 55.42 53.19 54.98 3059638
20021114 56.20 57.95 55.54 57.52 3196764
20021115 57.52 60.40 57.37 60.40 5218542
20021118 60.41 60.41 58.29 58.30 4291003
20021119 58.30 58.30 55.75 56.20 3794337
20021120 56.56 59.04 56.52 59.04 3307528
20021121 59.04 60.04 58.29 60.04 2706854
20021122 59.04 60.62 58.82 59.09 3025080
20021125 59.10 60.74 58.77 60.62 2888064
20021126 59.81 61.03 59.68 60.15 2148049
20021127 60.49 63.13 59.86 63.06 3714143
20021129 63.06 63.06 61.83 61.84 1420329
20021202 63.42 64.73 59.92 59.98 5983036
20021203 60.17 60.35 58.32 58.41 3891477
20021204 57.87 57.87 55.07 55.79 10847908
20021205 53.58 56.97 53.02 56.16 10190966
20021206 55.17 57.15 54.65 55.87 2954634
20021209 55.88 55.88 53.95 54.17 3450082
20021210 54.21 55.63 53.76 55.42 3368449
20021211 55.43 55.91 54.53 55.52 2315746
20021212 56.43 57.15 55.54 56.52 2953526
20021213 55.75 56.25 53.76 54.00 3412754
20021216 54.01 55.34 53.18 55.16 3531050
20021217 54.94 54.95 53.28 53.48 3591528
20021218 53.13 53.54 52.09 53.05 3811948
20021219 53.06 53.41 50.87 50.97 4702603
20021220 50.96 51.50 50.42 51.23 5315572
20021223 50.65 50.78 48.13 49.50 5028914
20021224 48.76 49.45 48.30 49.22 2126007
20021226 49.22 50.26 48.93 49.54 2510248
20021227 49.31 49.87 49.11 49.41 1428304
20021230 49.18 51.16 48.85 50.99 2789041
20021231 50.98 51.09 49.75 50.51 2565741
20030102 50.69 53.02 50.69 52.90 5005100
20030103 52.91 52.91 50.60 50.87 3845842
20030106 50.87 51.08 49.49 50.25 3918060
20030107 50.25 50.92 47.92 48.35 7165554
20030108 48.26 49.39 47.58 47.76 5806700
20030109 49.20 51.91 48.98 51.78 10119745
20030110 51.78 53.04 50.74 52.53 6600436
20030113 52.54 52.99 51.18 52.00 3784257
20030114 51.73 52.80 51.06 51.78 2891055
20030115 52.00 53.04 51.08 52.59 4167390
20030116 52.59 52.84 51.45 51.88 3917950
20030117 51.89 51.91 50.79 51.10 3131413
20030121 51.01 51.01 49.02 49.02 3522189
20030122 48.99 49.25 48.01 48.31 3430698
20030123 48.75 50.11 47.51 49.88 4405312
20030124 49.89 50.18 47.94 48.53 2961501
20030127 48.30 48.39 46.76 47.40 4556394
20030128 47.41 48.22 47.29 47.75 2996060
20030129 47.08 47.53 46.68 47.11 4054743
20030130 48.12 48.48 46.55 46.96 3602604
20030131 46.77 47.38 46.13 47.28 4416499
20030203 47.40 48.30 47.33 47.85 3078468
20030204 47.86 48.03 46.91 47.21 2945219
20030205 47.70 47.98 46.31 46.72 4083320
20030206 47.62 48.84 47.02 47.75 4841501
20030207 47.94 48.36 46.12 46.37 3989060
20030210 46.63 46.77 44.88 45.21 5187528
20030211 45.22 46.64 45.22 45.71 3341644
20030212 45.75 46.45 45.53 45.59 2283514
20030213 45.60 45.73 45.01 45.49 2576374
20030214 45.46 47.58 45.12 47.52 3107931
20030218 47.53 48.66 47.40 48.22 2369134
20030219 48.22 48.37 46.36 46.63 2733105
20030220 46.63 47.02 45.92 46.00 2349640
20030221 46.31 46.82 45.85 46.44 2476576
20030224 46.22 46.22 43.14 43.25 6025570
20030225 42.97 44.69 42.75 44.55 5129488
20030226 44.55 44.90 44.09 44.64 2718706
20030227 44.67 44.86 43.58 44.09 3885053
20030228 44.24 44.84 43.90 44.15 2633307
20030303 44.28 44.72 42.80 42.93 3351169
20030304 42.79 43.48 41.69 41.76 4174479
20030305 43.88 44.87 43.34 44.73 9796092
20030306 43.89 46.54 43.83 45.12 6666008
20030307 45.12 46.40 44.19 46.28 4281699
20030310 46.29 47.53 46.26 46.48 5510960
20030311 46.63 47.12 45.68 45.77 4505332
20030312 45.77 46.13 44.96 46.10 3606370
20030313 47.40 49.56 46.40 49.38 7025438
20030314 49.43 50.83 49.29 50.33 6327402
20030317 50.34 53.54 50.22 53.35 7030533
20030318 53.09 53.35 51.97 52.26 5631139
20030319 52.26 53.13 50.88 52.63 4564701
20030320 52.64 52.86 51.20 52.71 4275496
20030321 52.54 53.73 52.27 53.45 5186974
20030324 51.73 52.30 51.46 51.78 3751582
20030325 51.78 53.36 51.78 52.78 3706168
20030326 52.50 53.27 51.79 51.87 4397669
20030327 51.46 51.90 50.74 51.45 3962920
20030328 51.45 51.64 50.60 51.10 2439027
20030331 51.11 51.98 49.91 51.08 4116550
20030401 51.08 51.41 49.38 50.84 4660291
20030402 51.91 52.60 51.78 52.31 2846639
20030403 52.54 52.81 52.01 52.09 2570614
20030404 52.36 53.35 52.32 52.73 3522854
20030407 54.30 54.67 52.55 52.72 4854239
20030408 52.18 52.27 50.78 51.14 6186178
20030409 51.14 52.00 50.24 50.30 4160301
20030410 51.01 52.91 50.65 52.60 5273038
20030411 52.60 53.72 51.82 52.01 4053525
20030414 51.95 52.80 50.98 52.72 2991186
20030415 52.81 53.04 52.18 52.87 2422190
20030416 53.36 53.36 52.50 52.81 2744846
20030417 52.81 54.26 52.49 54.10 3082234
20030421 54.03 54.53 53.00 53.40 3103058
20030422 53.40 53.41 52.36 52.88 4769172
20030423 52.89 52.89 51.60 52.01 4804727
20030424 51.46 51.60 50.64 51.06 4155096
20030425 51.06 51.06 49.66 49.67 4445298
20030428 49.67 51.41 49.07 51.18 5025370
20030429 51.19 52.39 51.19 51.71 6014604
20030430 51.70 51.91 50.83 51.28 4602472
20030501 51.28 51.28 49.75 50.10 5406841
20030502 50.11 50.52 49.43 50.06 6171003
20030505 50.07 50.07 48.89 49.03 5520928
20030506 49.04 51.28 48.97 50.56 6586812
20030507 50.42 51.41 50.07 51.01 5436748
20030508 49.09 50.31 48.04 48.08 14522287
20030509 48.08 48.08 46.10 47.51 11688165
20030512 46.95 49.47 46.95 49.47 6626576
20030513 49.48 49.75 48.75 48.97 5846464
20030514 49.19 49.56 47.95 48.46 4976966
20030515 48.69 48.80 46.86 47.87 7153260
20030516 47.17 48.28 47.17 48.21 6772896
20030519 48.22 48.62 46.27 46.31 4371529
20030520 46.63 47.33 46.31 46.77 4683551
20030521 46.78 46.78 45.82 46.08 4217124
20030522 46.18 47.39 45.97 47.22 3973442
20030523 47.31 47.31 46.04 46.24 5409278
20030527 46.24 47.38 45.77 47.22 4810709
20030528 47.76 48.93 47.42 47.52 5615078
20030529 47.85 48.03 46.71 46.77 5052175
20030530 46.99 47.80 46.77 47.26 5275032
20030602 47.49 49.38 47.49 48.18 4928340
20030603 47.53 47.89 46.39 47.36 4374298
20030604 47.17 48.92 47.14 48.80 4292665
20030605 48.80 50.33 47.42 49.58 6759825
20030606 49.77 50.92 47.98 48.20 4179796
20030609 47.88 48.11 47.17 47.20 2601850
20030610 47.61 47.84 46.87 47.31 2449992
20030611 47.31 47.31 46.21 46.54 3722672
20030612 46.55 46.55 44.06 45.57 9636259
20030613 46.58 46.58 44.52 44.64 7380548
20030616 45.23 45.60 44.05 45.50 4731512
20030617 45.51 45.55 44.45 44.58 5610204
20030618 44.46 44.67 43.35 44.10 5487699
20030619 45.55 46.66 44.34 45.14 5966976
20030620 45.15 46.44 44.47 44.64 4473653
20030623 43.56 45.14 43.56 45.02 4547312
20030624 45.37 46.36 45.15 45.32 5052396
20030625 45.19 45.78 44.70 44.85 3164089
20030626 45.14 45.55 44.97 45.52 3749588
20030627 45.59 47.08 45.37 45.96 4703267
20030630 46.03 46.66 45.59 46.39 3041916
20030701 46.27 46.54 45.42 46.46 3444544
20030702 46.50 46.50 45.73 46.09 4279373
20030703 45.91 46.93 45.74 46.81 2752711
20030707 46.95 47.65 46.91 47.20 5480610
20030708 47.83 49.75 47.65 49.56 5813124
20030709 49.47 50.11 48.71 48.75 4963009
20030710 46.59 49.99 46.59 49.62 15456804
20030711 50.30 52.16 50.15 51.66 10385357
20030714 51.91 53.58 51.91 53.00 6340029
20030715 53.27 53.27 51.94 52.44 4500791
20030716 52.44 52.50 51.51 51.97 3519420
20030717 51.78 51.97 51.11 51.28 3342308
20030718 51.29 51.66 50.49 51.51 4639800
20030721 51.42 51.42 50.30 50.58 3417406
20030722 50.65 51.92 50.38 51.76 3765981
20030723 52.17 52.17 50.78 51.87 2323610
20030724 52.27 52.85 51.16 51.18 2917085
20030725 51.44 52.49 51.27 52.26 2143951
20030728 52.09 52.76 51.60 52.30 1684833
20030729 52.27 52.57 51.03 51.60 3257795
20030730 51.82 52.94 51.46 52.72 3024194
20030731 53.27 54.41 53.15 53.58 4770058
20030801 53.58 54.35 53.11 53.58 2710066
20030804 53.36 54.39 53.04 54.32 3144040
20030805 53.85 54.08 52.46 53.09 6247320
20030806 53.27 54.76 53.18 54.75 4766957
20030807 56.20 56.34 53.94 54.12 7860599
20030808 54.17 54.88 54.07 54.67 3166747
20030811 54.67 54.80 53.95 54.39 2657121
20030812 54.71 55.66 54.53 55.51 2821938
20030813 55.69 56.11 55.18 55.52 2282406
20030814 55.52 55.52 54.39 55.11 2614477
20030815 55.52 57.69 54.94 57.37 3659204
20030818 56.90 57.10 56.25 56.38 3647685
20030819 56.52 56.87 56.19 56.61 2445783
20030820 56.29 57.19 56.25 56.74 2075609
20030821 56.78 57.42 56.36 56.83 1767131
20030822 56.83 57.24 54.98 55.16 3376867
20030825 55.07 55.12 54.30 54.89 1804902
20030826 54.89 56.07 54.65 55.93 2468601
20030827 55.85 56.17 55.43 55.75 1749631
20030828 56.02 57.59 55.93 57.42 2689797
20030829 57.06 57.22 56.34 57.11 2034959
20030902 57.78 59.08 57.37 58.22 7192470
20030903 58.22 58.23 56.59 56.88 5778898
20030904 55.53 56.96 55.53 55.97 4557613
20030905 55.63 56.15 54.98 55.31 2597641
20030908 55.31 55.64 53.30 55.57 2342773
20030909 54.86 54.98 53.35 53.63 5718864
20030910 53.54 54.17 53.19 53.36 3019652
20030911 53.85 54.26 53.40 53.54 2294922
20030912 53.09 53.36 51.10 52.75 4407306
20030915 53.13 53.37 52.72 52.85 2707297
20030916 52.90 54.21 52.86 54.09 2425181
20030917 54.09 54.26 52.90 53.74 2294812
20030918 53.79 53.81 52.72 52.87 4074902
20030919 52.87 53.11 51.67 51.89 4254451
20030922 50.92 51.01 49.60 49.68 5687407
20030923 49.56 50.47 49.20 50.00 4876170
20030924 49.20 49.75 47.80 48.03 8906102
20030925 48.62 49.42 48.35 48.75 6279441
20030926 48.80 49.41 48.75 48.93 4252014
20030929 49.07 49.29 47.13 48.09 4828099
20030930 48.10 49.00 47.52 48.30 3597952
20031001 48.57 49.29 48.30 48.75 3696421
20031002 48.75 49.34 47.79 48.15 3601496
20031003 49.52 49.97 48.53 48.77 5187861
20031006 48.77 49.40 48.35 49.25 1875016
20031007 49.11 50.80 49.06 50.11 4831200
20031008 50.12 50.34 49.45 49.55 3055318
20031009 49.70 50.33 47.61 47.85 10539098
20031010 48.02 48.51 47.40 47.53 4684548
20031013 47.61 47.77 46.50 46.59 5984476
20031014 46.86 48.08 46.71 48.05 6697687
20031015 48.18 48.27 47.27 47.49 3470795
20031016 47.43 48.22 47.41 47.89 2800893
20031017 47.85 48.14 46.76 46.80 4972867
20031020 46.93 47.08 45.58 46.57 7123686
20031021 46.49 47.67 46.33 47.42 4160412
20031022 46.89 46.95 46.02 46.35 3596180
20031023 45.82 47.40 45.82 47.18 4138370
20031024 47.10 47.58 46.13 47.28 4119983
20031027 48.89 49.29 48.43 48.89 6504514
20031028 48.89 49.95 48.73 49.84 3926146
20031029 49.84 51.00 49.54 50.99 4681779
20031030 50.99 51.13 50.20 50.64 3597509
20031031 50.96 50.99 49.93 50.62 3133296
20031103 50.42 50.83 49.99 50.01 3090652
20031104 50.02 50.32 48.84 49.12 4011434
20031105 49.11 49.92 48.67 48.93 3499593
20031106 46.95 48.98 46.27 47.22 14575233
20031107 47.76 47.83 46.86 46.87 5231280
20031110 45.03 46.86 45.03 45.73 6717735
20031111 45.78 46.67 45.06 45.26 4736940
20031112 45.48 46.08 45.06 45.78 4559717
20031113 45.78 46.63 45.13 45.66 5763723
20031114 46.50 47.44 46.13 46.77 6874355
20031117 46.77 46.77 45.08 45.94 4812813
20031118 46.04 46.13 44.29 44.39 5596802
20031119 44.42 44.69 43.70 44.17 4993580
20031120 45.14 45.64 44.78 45.06 6214423
20031121 45.14 45.37 44.04 44.13 5115642
20031124 44.46 45.16 44.20 44.92 4621413
20031125 44.73 44.73 44.01 44.01 3803530
20031126 44.23 44.24 43.06 43.43 4439095
20031128 43.44 44.14 43.43 43.62 1486787
20031201 44.24 44.41 43.43 43.82 4517294
20031202 43.88 43.88 42.03 42.13 6860178
20031203 41.44 41.58 40.18 40.89 14843725
20031204 42.25 42.92 41.31 42.40 12034857
20031205 41.76 43.20 41.76 42.75 7022558
20031208 42.66 42.79 41.23 41.72 4799632
20031209 42.03 42.51 40.90 41.03 6408371
20031210 41.12 41.77 40.89 41.50 4424474
20031211 41.50 42.13 41.16 41.26 3087440
20031212 41.52 41.53 40.11 40.64 5221090
20031215 41.15 41.21 38.89 39.09 7053683
20031216 39.09 39.72 38.28 39.72 9090746
20031217 39.65 41.11 39.47 41.08 6874355
20031218 41.30 41.57 40.61 41.57 6221069
20031219 41.57 41.64 40.65 40.68 4714898
20031222 40.63 41.12 40.40 40.72 4530032
20031223 40.72 40.86 39.72 39.88 5182876
20031224 39.73 40.22 39.22 39.79 2768107
20031226 39.81 40.19 39.60 39.73 1174654
20031229 40.04 40.09 39.41 39.72 4130395
20031230 39.86 40.37 39.59 40.37 3350283
20031231 40.31 40.76 40.19 40.57 2655238
20040102 40.57 40.58 39.54 39.60 3595404
20040105 39.72 39.93 38.89 39.34 6682180
20040106 39.34 41.16 38.96 40.85 6969502
20040107 40.80 41.71 40.18 41.08 6105098
20040108 39.27 39.81 37.37 37.74 18179054
20040109 37.27 37.83 36.84 37.20 8029072
20040112 37.21 37.67 37.10 37.51 5144441
20040113 37.42 38.27 37.39 37.83 5910597
20040114 37.75 38.77 37.61 38.58 5042538
20040115 38.37 39.22 37.97 39.15 3918614
20040116 39.15 39.32 38.27 39.20 4490379
20040120 39.18 39.27 38.37 38.60 4187106
20040121 38.59 39.26 38.17 39.18 3275185
20040122 39.32 39.91 39.19 39.44 2733770
20040123 39.46 39.99 39.27 39.84 3310408
20040126 39.81 39.90 38.99 39.87 2626218
20040127 39.81 40.49 39.52 39.77 3932681
20040128 39.81 39.89 38.50 38.52 5391334
20040129 38.68 39.25 38.06 39.18 3227778
20040130 39.41 40.46 39.11 39.99 5515722
20040202 39.86 40.53 39.06 40.11 3760886
20040203 40.33 41.35 39.97 40.63 5150865
20040204 40.36 40.85 40.23 40.71 4513307
20040205 41.76 42.61 41.08 42.40 8786255
20040206 42.75 44.15 42.44 43.91 8379419
20040209 43.91 44.22 43.38 43.49 4753222
20040210 43.46 43.49 42.70 42.93 4658186
20040211 42.96 43.83 42.93 43.69 4308726
20040212 43.65 44.23 43.61 44.08 3312734
20040213 43.75 44.13 43.52 43.92 4718774
20040217 44.37 44.96 44.05 44.67 4564701
20040218 44.69 45.32 44.58 45.08 3424274
20040219 45.41 45.84 45.38 45.65 4395011
20040220 45.53 45.53 44.78 45.05 3561732
20040223 46.04 46.13 45.16 45.20 3292686
20040224 45.20 45.29 44.25 44.60 3893803
20040225 44.61 45.02 44.42 44.74 3611908
20040226 44.87 45.88 44.50 45.59 3701849
20040227 46.94 48.41 46.46 46.50 9629835
20040301 46.90 46.91 46.27 46.28 3310297
20040302 46.28 46.28 45.44 45.82 4624293
20040303 45.82 46.17 45.38 45.97 2895264
20040304 46.81 47.63 46.31 47.13 4768951
20040305 46.95 48.08 46.31 47.72 3281056
20040308 48.06 48.84 47.10 47.38 4017526
20040309 46.96 46.96 45.50 45.65 4394568
20040310 45.71 46.10 44.99 45.26 3150243
20040311 45.26 46.71 45.17 45.95 3987952
20040312 46.27 46.95 45.95 46.95 2172085
20040315 46.72 46.72 45.53 45.57 2507147
20040316 45.84 45.95 44.07 44.94 4437323
20040317 45.07 45.81 44.97 45.48 2061875
20040318 45.48 45.48 44.28 45.17 2389072
20040319 45.14 45.14 43.80 43.97 3336216
20040322 43.91 43.91 42.88 43.07 3631292
20040323 44.34 44.92 43.52 43.69 3178045
20040324 43.74 44.36 43.27 44.13 3027627
20040325 44.64 44.81 44.13 44.58 3023197
20040326 44.41 44.54 43.54 43.74 2960172
20040329 44.01 44.45 43.99 44.39 2642168
20040330 44.28 44.53 43.81 43.97 3079133
20040331 43.97 43.97 43.11 43.63 3238079
20040401 43.25 43.25 42.25 42.69 5523919
20040402 43.29 44.69 42.21 42.41 5395100
20040405 42.47 42.75 42.12 42.34 4130949
20040406 42.34 42.63 41.76 42.53 4924906
20040407 42.58 42.58 41.67 42.30 3244171
20040408 41.48 41.51 39.60 40.02 10255099
20040412 40.21 40.33 39.25 39.71 4698283
20040413 40.09 40.49 39.32 39.34 2799785
20040414 38.93 39.65 38.93 39.62 2897479
20040415 39.84 40.01 39.59 39.70 2885960
20040416 39.59 39.59 38.51 38.82 6570086
20040419 38.82 38.97 38.23 38.35 4160634
20040420 38.55 38.78 37.56 37.56 6157822
20040421 37.57 37.93 37.23 37.26 4936647
20040422 36.56 37.38 35.74 37.29 14657198
20040423 38.46 39.16 37.74 38.85 8336885
20040426 39.00 39.05 37.56 37.65 4103812
20040427 37.84 38.69 37.53 37.62 5280127
20040428 37.65 39.36 37.54 38.78 6318873
20040429 38.91 39.14 38.04 38.45 4488607
20040430 38.78 38.82 37.65 37.73 2710953
20040503 37.75 37.86 36.80 37.09 3883723
20040504 37.09 37.47 36.20 37.09 4592946
20040505 37.09 37.47 36.71 36.98 3246940
20040506 37.37 37.69 36.37 37.50 6161920
20040507 37.31 38.46 37.24 37.63 4804727
20040510 37.31 38.19 37.31 38.08 3820034
20040511 38.41 38.97 38.20 38.39 4434332
20040512 38.61 38.78 37.38 38.37 3536146
20040513 38.14 39.40 37.78 38.49 2834565
20040514 39.09 39.99 39.00 39.34 4847704
20040517 38.79 40.04 38.57 39.72 4857119
20040518 39.99 40.67 39.81 40.40 4372083
20040519 40.61 41.04 39.87 39.87 4090742
20040520 40.13 40.26 39.27 39.81 2167876
20040521 40.27 40.87 40.18 40.44 2529410
20040524 41.30 41.79 40.96 41.48 4781024
20040525 41.48 42.52 41.36 42.46 4301526
20040526 42.44 42.46 41.71 42.04 3344524
20040527 42.66 43.29 42.52 43.13 4198515
20040528 43.11 43.16 42.78 42.94 2141736
20040601 42.95 43.54 42.73 42.95 4260211
20040602 43.29 43.52 42.65 43.01 3901335
20040603 43.56 43.70 43.10 43.10 4790660
20040604 43.47 43.52 42.69 42.84 2517669
20040607 43.06 43.67 42.84 43.63 2641503
20040608 43.70 44.04 43.25 43.88 1791499
20040609 43.86 44.08 43.34 43.35 1849207
20040610 43.34 43.50 42.69 42.92 2548019
20040614 42.92 43.02 42.14 42.25 2611597
20040615 42.43 42.67 41.96 42.04 3726217
20040616 42.16 42.28 41.57 41.57 1989213
20040617 41.67 41.70 41.02 41.11 4213136
20040618 41.13 41.32 40.94 41.03 2982436
20040621 41.02 41.28 40.58 40.62 2117146
20040622 40.62 40.65 39.72 40.36 4511645
20040623 40.31 40.77 40.17 40.71 2580362
20040624 40.63 40.63 39.27 39.36 4472878
20040625 39.41 39.68 38.72 39.00 4853131
20040628 39.72 39.95 39.36 39.50 3051331
20040629 39.34 39.34 37.74 38.18 6110858
20040630 38.32 38.36 37.92 38.17 2705857
20040701 38.37 38.71 38.04 38.12 3576796
20040702 38.14 38.14 37.42 37.75 3750363
20040706 37.51 37.75 37.03 37.29 3523075
20040707 37.29 37.86 37.20 37.43 4773270
20040708 37.86 39.41 37.71 39.41 9031376
20040709 39.41 39.62 39.01 39.50 3594518
20040712 39.41 39.73 39.14 39.70 2095879
20040713 39.66 40.13 39.54 39.81 1860727
20040714 39.69 39.69 38.33 38.52 3139056
20040715 38.68 38.77 37.74 37.76 2807207
20040716 38.10 38.14 37.11 37.51 3481650
20040719 37.69 38.26 37.61 38.17 3361692
20040720 38.80 39.19 38.73 39.16 3569042
20040721 39.23 39.50 38.85 38.99 3046790
20040722 38.82 39.36 38.41 39.21 2825815
20040723 39.16 39.49 38.35 39.05 1871250
20040726 39.06 39.06 38.36 38.71 2036620
20040727 38.72 40.01 38.70 39.85 2384309
20040728 39.72 40.27 39.28 39.98 2321949
20040729 40.09 41.08 40.09 40.72 3369002
20040730 41.57 41.63 41.17 41.31 4303187
20040802 41.31 41.62 40.77 41.11 1925081
20040803 40.99 41.20 40.48 40.92 3100399
20040804 40.69 41.57 40.54 41.10 2606280
20040805 40.66 41.65 39.90 41.12 5876149
20040806 40.63 41.05 40.15 40.74 4251350
20040809 40.63 41.23 40.63 41.02 2262358
20040810 41.02 41.61 41.01 41.46 3571812
20040811 41.47 41.47 40.13 40.70 3375537
20040812 40.88 41.53 39.45 39.45 4587408
20040813 40.72 41.74 40.58 41.62 6345567
20040816 42.43 42.78 42.03 42.59 4270623
20040817 42.79 43.35 42.55 42.57 4135823
20040818 42.58 43.14 41.98 43.07 3478327
20040819 43.02 43.97 42.75 43.49 3891145
20040820 43.38 43.65 42.94 43.43 4187882
20040823 43.39 43.40 42.34 42.93 2446116
20040824 43.38 43.38 42.57 42.85 1831264
20040825 42.85 43.35 42.78 43.29 1733680
20040826 43.32 43.83 43.31 43.55 2878539
20040827 43.67 44.54 43.46 44.46 4693631
20040830 44.06 44.55 43.84 44.00 2252168
20040831 45.14 45.51 44.20 44.67 5975394
20040901 44.46 44.60 43.71 43.90 2511577
20040902 43.85 45.05 43.80 45.05 4037686
20040903 45.12 45.84 44.96 45.56 3639045
20040907 45.94 46.03 44.84 45.98 3239187
20040908 45.77 46.03 45.29 45.33 2691569
20040909 45.33 45.46 44.80 45.09 2823046
20040910 44.98 45.84 44.78 45.66 2784057
20040913 45.50 46.03 45.27 45.98 3262890
20040914 46.03 46.95 45.87 46.82 3280280
20040915 46.59 46.59 45.68 45.83 2534727
20040916 45.77 46.03 44.67 44.67 3541462
20040917 44.69 44.92 44.17 44.67 3553203
20040920 44.46 45.02 44.15 44.69 1947234
20040921 44.73 45.25 44.55 44.90 2174854
20040922 44.69 44.90 43.65 43.90 3241513
20040923 44.13 45.04 43.99 44.70 4589513
20040924 44.82 45.02 44.00 44.63 2385195
20040927 44.42 44.42 43.68 43.69 3373987
20040928 43.79 44.08 43.11 43.97 2498175
20040929 43.79 44.19 43.52 43.59 2742299
20040930 43.59 43.93 43.06 43.51 2532733
20041001 43.74 44.21 43.74 44.01 3267653
20041004 45.14 46.00 45.10 45.14 4371972
20041005 45.15 45.87 44.61 45.35 3661641
20041006 44.64 45.14 44.64 45.14 2233005
20041007 45.14 45.94 44.40 44.65 4008887
20041008 44.65 45.10 44.55 44.89 3239519
20041011 44.89 44.96 44.36 44.46 1941142
20041012 44.42 44.42 43.85 44.24 1883655
20041013 44.35 44.76 43.76 43.95 1828052
20041014 43.80 43.97 43.22 43.34 2064422
20041015 43.56 44.91 43.40 44.32 3447423
20041018 44.12 45.10 44.06 44.86 3491064
20041019 45.09 46.13 44.99 46.03 6105652
20041020 46.03 46.13 45.37 46.00 4216570
20041021 46.68 47.72 46.56 47.02 5741017
20041022 47.40 47.67 46.87 47.21 3137616
20041025 46.96 47.00 45.95 46.03 3781156
20041026 46.14 46.69 45.63 46.04 4116550
20041027 46.06 46.71 45.68 46.71 3236528
20041028 46.71 47.40 45.85 46.97 2731112
20041029 46.54 47.12 45.44 45.83 4776150
20041101 45.74 45.75 44.26 45.27 7075614
20041102 45.77 46.08 45.24 45.49 4635701
20041103 45.82 46.22 45.08 46.11 5968969
20041104 44.96 46.40 44.82 45.95 7170207
20041105 46.22 47.26 46.13 46.89 4402321
20041108 46.50 46.87 46.24 46.31 2250506
20041109 46.04 46.24 45.43 45.88 2636187
20041110 46.95 47.30 46.53 47.13 4226649
20041111 46.95 48.07 46.90 48.03 3940213
20041112 46.04 47.08 45.86 46.98 8350177
20041115 46.72 47.70 46.41 47.47 2467715
20041116 47.40 47.40 46.03 46.13 4189765
20041117 46.36 46.50 44.79 44.87 5682312
20041118 44.87 44.88 43.83 44.16 4940524
20041119 44.01 44.06 43.10 43.35 3669838
20041122 43.34 44.09 42.78 43.60 3103501
20041123 43.61 43.90 42.93 43.35 2932924
20041124 43.79 44.01 43.34 43.65 2866022
20041126 43.83 44.24 43.81 44.19 922222
20041129 44.15 44.55 43.06 43.13 4342619
20041130 42.73 42.82 41.56 41.67 5012964
20041201 42.07 43.25 41.82 43.14 4884921
20041202 41.98 44.29 41.98 43.65 4965889
20041203 43.65 43.79 42.88 43.02 2882637
20041206 43.07 43.52 42.87 42.92 2280523
20041207 42.92 43.42 42.76 42.88 1826058
20041208 42.92 43.38 42.84 42.86 2515122
20041209 42.70 42.86 42.34 42.58 3012896
20041210 42.84 42.84 42.06 42.13 2341333
20041213 42.43 42.50 41.44 41.88 4489271
20041214 42.30 43.89 42.17 43.33 5973400
20041215 42.12 42.42 41.30 42.14 8275522
20041216 42.14 42.57 41.71 41.76 2863918
20041217 41.30 41.76 41.11 41.35 4315704
20041220 41.35 41.71 41.04 41.24 3282053
20041221 41.37 41.77 41.15 41.74 2772094
20041222 41.26 42.66 41.15 42.36 2942228
20041223 42.07 42.70 42.07 42.20 3286705
20041227 42.54 43.11 42.09 42.24 2125121
20041228 42.16 43.06 42.04 42.88 2843316
20041229 42.89 43.70 42.89 43.69 3442107
20041230 43.71 44.07 43.64 43.97 1719170
20041231 43.88 44.64 43.86 44.39 1955984
20050103 45.05 45.13 43.90 44.48 4202060
20050104 44.48 44.69 43.00 43.06 3725109
20050105 43.18 43.59 42.76 43.41 3130416
20050106 43.34 44.15 42.27 42.45 4869967
20050107 42.46 42.51 41.53 42.25 3218917
20050110 42.04 43.06 42.04 42.68 2146609
20050111 42.39 42.82 42.21 42.53 1933610
20050112 42.53 43.29 42.49 43.17 3089655
20050113 43.25 43.68 43.11 43.25 2690794
20050114 43.11 43.92 42.75 43.62 2900913
20050118 43.52 44.01 43.06 43.56 2064533
20050119 43.51 43.59 42.82 42.89 2548572
20050120 42.88 42.94 42.35 42.41 1997299
20050121 42.46 42.65 41.57 41.69 2349197
20050124 41.80 42.12 41.19 41.29 2575045
20050125 41.53 41.89 41.45 41.58 1460868
20050126 41.58 41.63 41.02 41.11 3201527
20050127 41.11 41.39 40.99 41.25 2709513
20050128 41.53 41.68 41.12 41.19 2396272
20050131 41.52 42.65 41.35 42.44 2966929
20050201 42.44 43.06 42.16 42.65 2050134
20050202 42.65 42.88 42.31 42.50 1511155
20050203 42.50 42.81 42.32 42.66 2658229
20050204 42.52 42.62 42.25 42.48 2357061
20050207 43.34 43.70 43.01 43.09 2803662
20050208 43.20 43.24 42.66 42.97 2040054
20050209 43.09 43.20 42.37 42.37 1243881
20050210 42.57 43.04 42.39 42.88 1070203
20050211 42.75 43.29 42.21 43.05 1885981
20050214 42.97 42.98 42.16 42.22 1459982
20050215 42.29 42.94 42.29 42.79 1393856
20050216 42.52 43.32 42.50 43.32 1840236
20050217 43.19 43.24 42.35 42.35 2304116
20050218 42.41 42.44 41.85 42.10 1478480
20050222 42.03 42.40 41.21 41.39 2425292
20050223 41.62 42.22 40.71 41.71 2167654
20050224 41.98 42.17 40.86 41.44 4242378
20050225 43.34 43.61 42.69 43.15 7607282
20050228 43.15 43.55 43.02 43.22 3271751
20050301 43.43 45.22 43.43 45.08 4651319
20050302 45.08 45.54 44.70 45.18 3971116
20050303 48.28 48.28 46.73 47.12 10633358
20050304 47.71 48.27 47.23 48.12 4345942
20050307 48.12 48.55 47.97 48.21 2745843
20050308 48.30 48.39 47.95 48.30 2383423
20050309 48.03 48.30 47.54 47.71 3001598
20050310 47.89 48.75 47.80 48.48 2095325
20050311 48.31 48.66 47.79 47.81 2501830
20050314 47.92 48.13 47.45 47.85 2200994
20050315 47.92 47.94 47.43 47.44 1939480
20050316 47.31 47.49 46.55 46.87 2628323
20050317 46.95 47.30 46.26 47.05 1782084
20050318 47.05 47.16 45.86 46.07 4648107
20050321 45.86 46.01 45.35 45.46 2762015
20050322 45.73 46.35 45.30 45.41 2473142
20050323 45.14 45.53 44.92 45.21 4186220
20050324 45.59 45.91 45.16 45.65 2310540
20050328 45.73 46.72 45.45 46.50 2585789
20050329 46.40 46.64 45.29 45.56 2943779
20050330 45.59 46.49 45.58 46.33 2112605
20050331 46.04 46.97 46.03 46.61 2409231
20050401 46.99 46.99 45.78 46.02 3383291
20050404 46.01 46.20 45.32 45.92 2593210
20050405 45.99 46.00 45.74 45.84 2650918
20050406 46.00 46.20 45.57 45.69 1888529
20050407 45.82 47.11 45.15 46.97 4010881
20050408 46.86 47.08 46.21 46.28 2993069
20050411 46.50 47.04 46.39 46.69 2558652
20050412 46.63 47.71 46.59 47.46 2593764
20050413 47.44 47.44 46.61 46.82 1700673
20050414 46.95 47.32 46.31 46.33 2853949
20050415 46.34 46.49 44.76 45.01 4516187
20050418 45.16 45.78 44.91 45.71 2817951
20050419 46.00 46.27 45.56 45.64 2454755
20050420 45.47 46.06 44.15 44.23 3688557
20050421 44.86 45.32 44.56 45.09 2508808
20050422 45.01 45.02 43.51 43.86 3067613
20050425 44.26 45.06 44.11 44.98 2380211
20050426 44.74 44.98 44.35 44.54 1813874
20050427 44.33 45.77 43.70 44.61 4873623
20050428 44.35 44.88 43.80 43.84 2436258
20050429 43.83 43.97 41.69 42.97 5376824
20050502 42.97 42.97 41.97 42.51 6067992
20050503 42.43 43.54 42.41 43.47 4344059
20050504 43.83 44.59 43.83 44.54 3569707
20050505 45.37 45.41 43.18 43.42 8001934
20050506 43.64 44.00 43.15 43.22 2941342
20050509 43.22 43.78 43.15 43.38 1575509
20050510 43.29 44.19 43.15 43.63 2630095
20050511 44.63 44.92 44.10 44.82 3290914
20050512 44.55 45.41 44.37 44.56 3457503
20050513 43.20 43.56 42.37 42.96 5727282
20050516 42.81 43.33 42.52 43.11 2632975
20050517 42.88 43.52 42.88 43.47 2247515
20050518 43.55 44.56 43.51 44.47 2113159
20050519 44.43 44.71 44.08 44.60 1601096
20050520 44.48 44.48 43.84 44.37 1706433
20050523 44.69 44.69 44.12 44.42 1982235
20050524 44.23 44.23 43.58 43.63 2412000
20050525 43.61 44.28 43.43 44.08 1879889
20050526 44.09 44.33 43.71 44.03 1761372
20050527 44.10 44.40 43.89 43.94 882458
20050531 43.92 44.41 43.59 43.96 2530629
20050601 45.55 46.48 45.28 46.09 4088083
20050602 46.16 46.76 46.11 46.62 2281852
20050603 46.45 47.16 46.44 46.72 3293461
20050606 46.68 47.13 46.46 47.07 1865379
20050607 47.07 47.83 47.01 47.62 3078690
20050608 47.67 48.08 47.51 47.80 2787269
20050609 47.79 49.69 47.50 49.69 6475494
20050610 49.66 51.42 48.83 51.22 5920676
20050613 50.92 51.22 50.16 50.28 3922712
20050614 50.33 52.81 50.29 52.05 7018127
20050615 52.09 52.09 51.02 51.47 4608896
20050616 52.27 52.47 51.01 51.39 3586543
20050617 51.66 51.66 50.65 50.96 2698104
20050620 50.74 50.99 50.45 50.58 2891387
20050621 50.56 50.68 49.97 50.29 2675619
20050622 50.33 50.92 50.33 50.61 3726992
20050623 50.56 50.92 50.09 50.19 2647485
20050624 50.19 50.21 49.27 50.04 2925724
20050627 49.79 50.33 49.45 50.20 2604176
20050628 50.26 50.89 50.25 50.68 2998496
20050629 50.76 51.36 50.16 50.27 2234002
20050630 51.01 52.54 50.08 50.48 2581026
20050701 50.70 50.90 49.87 50.35 1761593
20050705 50.15 51.98 50.15 51.89 3541462
20050706 51.78 52.18 51.43 51.87 3460272
20050707 51.01 52.81 51.01 52.70 6101332
20050708 52.53 53.18 52.16 52.57 3081680
20050711 53.03 53.06 51.80 52.08 3125432
20050712 52.08 52.47 51.77 52.30 2246075
20050713 52.45 52.45 51.73 51.89 1711749
20050714 51.98 52.25 51.52 51.73 2792253
20050715 51.80 51.91 51.52 51.85 1897168
20050718 51.82 52.53 51.71 52.44 3138724
20050719 52.35 52.50 52.07 52.35 3904769
20050720 52.86 53.03 52.37 52.94 3967350
20050721 52.73 52.73 51.28 51.34 2721254
20050722 51.51 51.65 50.77 51.42 2746508
20050725 51.44 51.62 50.63 50.71 1521789
20050726 50.78 51.07 50.50 50.56 2039943
20050727 50.65 50.65 49.89 50.54 2346206
20050728 50.74 50.77 49.72 50.60 3339318
20050729 50.58 51.03 50.49 50.87 2102414
20050801 50.97 51.62 50.89 51.51 2703531
20050802 51.47 51.86 50.97 51.70 2438584
20050803 51.46 51.83 50.60 50.95 2047143
20050804 49.88 50.55 49.43 50.22 4695071
20050805 50.22 50.47 48.98 49.03 2837445
20050808 49.79 49.88 49.43 49.48 3026520
20050809 49.84 50.12 49.02 49.34 2222261
20050810 49.61 50.56 49.38 49.56 2730004
20050811 50.56 51.01 49.41 49.43 5770480
20050812 49.66 50.81 48.75 50.56 6082613
20050815 50.56 50.74 49.66 50.10 2815514
20050816 49.88 49.88 48.17 48.17 4461359
20050817 48.36 49.88 48.31 49.17 4375184
20050818 49.11 49.65 48.59 49.50 3679253
20050819 49.97 50.31 49.46 50.03 3941099
20050822 50.08 50.50 49.83 50.40 2620015
20050823 50.27 50.61 49.89 50.31 2280634
20050824 50.40 50.88 50.15 50.56 3263112
20050825 50.51 51.08 50.00 51.00 3477108
20050826 50.78 50.92 49.52 49.52 2916531
20050829 49.07 49.23 48.64 48.92 2877874
20050830 48.95 48.95 47.38 47.84 3632400
20050831 47.93 48.17 46.84 47.35 6057027
20050901 48.17 48.23 46.28 46.39 4881819
20050902 46.63 46.90 46.04 46.22 3346960
20050906 46.63 47.32 46.54 46.88 3369002
20050907 46.77 47.65 46.50 47.58 3922712
20050908 47.28 48.25 47.28 48.16 4010770
20050909 48.38 48.40 47.35 47.62 3211607
20050912 48.53 48.97 48.12 48.87 3740173
20050913 48.85 48.85 48.10 48.17 2589223
20050914 48.39 48.63 47.00 47.01 2452983
20050915 47.14 47.77 46.60 46.76 2836227
20050916 47.04 47.52 46.78 47.44 4516851
20050919 47.17 47.56 46.32 46.46 2879979
20050920 46.50 46.53 44.59 45.05 6109418
20050921 44.60 44.78 43.22 43.53 8207291
20050922 43.69 44.73 43.31 44.52 5030354
20050923 44.84 45.19 44.16 44.24 4174922
20050926 44.82 45.24 44.02 44.33 4017526
20050927 44.42 44.75 43.94 44.49 2448331
20050928 44.48 44.76 43.95 44.29 3181811
20050929 44.25 45.37 43.97 44.91 3833215
20050930 44.73 45.53 44.66 45.30 2821274
20051003 45.23 45.26 43.86 44.05 4012210
20051004 44.01 44.24 43.34 43.43 3797660
20051005 43.38 43.71 42.82 42.93 3476333
20051006 43.56 44.05 41.99 42.66 5403075
20051007 43.08 43.52 42.86 43.41 2642722
20051010 43.44 43.68 42.75 42.79 2342773
20051011 42.80 43.22 42.04 42.06 3027517
20051012 41.98 41.98 40.83 41.60 3675265
20051013 41.53 42.29 41.14 42.16 2631424
20051014 42.66 43.34 42.17 42.97 3764763
20051017 42.88 43.30 42.24 43.30 2179506
20051018 43.08 43.12 42.30 42.54 2738533
20051019 42.33 43.06 41.34 43.00 3879182
20051020 42.88 44.59 42.59 42.94 4717334
20051021 43.22 43.26 42.32 42.58 3616228
20051024 42.25 42.48 41.90 42.45 3963695
20051025 42.45 42.79 41.58 41.82 3496270
20051026 41.57 41.98 41.12 41.21 3194217
20051027 41.21 41.34 39.39 39.55 6074195
20051028 40.18 41.57 40.08 41.16 6078958
20051031 41.98 43.70 41.89 43.45 8697090
20051101 43.11 43.29 42.67 42.95 3689554
20051102 43.13 44.19 43.13 43.47 4388365
20051103 45.08 47.20 43.92 44.08 6573077
20051104 44.24 44.26 43.18 44.13 2940456
20051107 44.24 44.36 43.35 43.90 3358258
20051108 43.79 43.82 43.34 43.52 2626883
20051109 44.15 44.20 43.48 43.71 2748502
20051110 43.43 44.45 42.91 44.35 5165265
20051111 45.68 46.03 45.29 45.75 4499683
20051114 44.82 45.67 44.78 45.29 4677570
20051115 44.95 44.96 42.12 42.80 10525917
20051116 43.25 43.90 43.11 43.63 3869878
20051117 43.79 44.29 43.38 44.17 3144151
20051118 44.37 44.59 43.84 44.45 2795466
20051121 44.24 44.55 43.95 44.31 2442460
20051122 43.49 44.28 43.49 44.03 4225431
20051123 43.96 44.64 43.90 44.30 2578368
20051125 44.36 44.45 43.79 44.42 2130659
20051128 44.54 44.54 42.35 42.45 6351881
20051129 42.43 42.43 41.40 41.48 5864076
20051130 41.67 42.16 40.99 41.53 4696400
20051201 41.12 42.29 41.08 41.97 5459011
20051202 42.37 42.65 41.77 42.40 3421283
20051205 42.01 42.23 40.95 41.64 4281699
20051206 41.80 42.22 41.39 41.50 3080351
20051207 41.20 41.98 41.20 41.53 5033677
20051208 41.57 41.71 41.17 41.34 2681379
20051209 41.35 41.69 40.99 41.53 3054875
20051212 41.57 41.85 41.24 41.43 4157089
20051213 41.21 41.39 41.00 41.21 4271509
20051214 41.17 42.03 41.04 41.88 5027031
20051215 41.90 42.05 40.93 41.14 2964159
20051216 41.38 41.51 40.39 41.24 5229619
20051219 41.44 42.32 41.33 41.78 4345278
20051220 41.98 42.41 41.30 42.19 2400038
20051221 42.20 42.36 41.98 42.26 2702867
20051222 41.98 42.48 41.60 42.07 3573805
20051223 42.88 44.22 42.66 43.97 5536657
20051227 44.42 44.54 44.03 44.45 5148761
20051228 44.45 44.54 43.86 44.06 3508122
20051229 44.10 44.40 43.88 44.07 2440245
20051230 43.71 44.37 43.62 43.88 2677834
20060103 44.54 44.54 42.46 42.77 7762905
20060104 42.25 42.50 41.60 42.41 5807697
20060105 41.53 41.53 39.63 39.67 17218286
20060106 40.09 40.47 39.47 40.18 9823118
20060109 40.18 40.32 39.83 40.07 5169584
20060110 40.05 40.74 39.96 40.65 3616450
20060111 40.69 41.43 40.41 41.28 6399399
20060112 41.44 41.85 41.02 41.26 3522854
20060113 41.44 41.64 41.13 41.50 3070604
20060117 41.08 41.23 40.74 41.15 2798013
20060118 40.63 41.08 40.02 40.25 18593312
20060119 40.47 40.51 40.10 40.16 4193974
20060120 40.18 40.35 39.19 39.38 6537079
20060123 39.29 39.37 38.62 38.85 4049648
20060124 39.05 39.42 38.87 39.41 5587387
20060125 40.18 41.01 40.09 40.94 5088394
20060126 41.02 41.06 40.29 40.49 3686120
20060127 40.41 40.71 39.69 39.90 5425893
20060130 40.04 40.86 40.01 40.51 3475225
20060131 40.19 40.27 39.72 40.08 3783593
20060201 39.86 40.40 39.86 40.19 3473231
20060202 40.24 41.17 40.23 40.89 5458568
20060203 40.84 41.29 40.58 40.84 2909774
20060206 40.68 40.91 39.70 40.02 3536589
20060207 40.02 40.40 39.72 39.84 2068188
20060208 39.85 40.66 39.63 40.60 2196121
20060209 40.67 41.02 40.45 40.51 2389294
20060210 40.39 40.84 40.12 40.74 1412354
20060213 40.55 41.04 40.28 40.76 1485680
20060214 40.92 41.28 40.74 41.10 2218052
20060215 41.31 42.47 41.10 42.25 3877631
20060216 42.30 42.50 42.03 42.30 2725795
20060217 42.26 42.40 41.44 41.54 2410117
20060221 42.67 42.67 40.99 41.02 2954855
20060222 41.08 41.08 40.28 40.63 5994777
20060223 40.63 40.76 40.18 40.18 3692766
20060224 41.04 42.61 41.04 42.31 7383427
20060227 42.23 42.87 42.01 42.70 2810640
20060228 42.88 44.01 42.73 43.43 4786341
20060301 43.34 44.09 43.12 44.03 3553868
20060302 43.99 45.12 43.77 44.27 5360763
20060303 44.86 44.86 43.72 44.06 1763808
20060306 45.32 45.73 45.10 45.62 4979624
20060307 45.64 45.83 45.01 45.78 3078800
20060308 45.50 45.71 44.81 45.41 2652691
20060309 45.37 45.50 44.89 45.17 1875126
20060310 45.23 46.15 45.00 45.85 2411446
20060313 45.85 46.75 45.73 46.20 1974149
20060314 45.82 47.07 45.74 46.89 3303319
20060315 47.11 47.76 47.04 47.44 4021846
20060316 47.53 47.70 46.96 46.96 3448199
20060317 47.40 47.85 47.18 47.84 3613016
20060320 47.62 47.65 46.54 46.79 2902575
20060321 46.68 46.93 46.06 46.37 2162781
20060322 46.22 47.00 45.85 46.80 1871582
20060323 46.64 46.78 46.09 46.22 1408588
20060324 46.21 46.31 45.62 45.88 3003370
20060327 46.28 46.88 45.79 46.78 3002152
20060328 46.84 47.13 46.31 46.90 2732884
20060329 46.81 47.65 46.54 47.53 2875216
20060330 47.40 48.32 47.32 48.17 5064912
20060331 48.08 48.35 47.84 47.86 2833236
20060403 47.40 47.94 46.59 46.71 3727103
20060404 46.68 47.53 46.50 47.51 2262136
20060405 47.51 47.86 47.34 47.41 2602625
20060406 47.03 49.19 47.03 49.15 4697729
20060407 49.11 49.38 48.15 48.21 3643476
20060410 48.53 48.82 48.41 48.71 2618686
20060411 48.57 48.60 47.99 48.32 3462709
20060412 48.17 48.29 47.50 48.09 2231565
20060413 47.76 47.76 47.25 47.52 3502695
20060417 46.82 47.49 46.82 46.99 2071733
20060418 47.08 48.73 47.05 48.26 4034473
20060419 48.48 48.59 47.65 48.50 2757252
20060420 48.50 49.01 48.06 48.58 2661552
20060421 49.02 49.60 48.73 49.08 3663635
20060424 48.30 49.10 47.57 48.86 4247141
20060425 48.66 49.83 48.40 49.82 5165597
20060426 50.11 50.82 50.02 50.56 4814696
20060427 50.20 50.96 50.11 50.49 3989392
20060428 50.49 50.81 49.97 50.41 3275407
20060501 51.46 51.59 50.26 50.44 5103237
20060502 50.54 51.01 50.15 50.96 2919965
20060503 50.87 51.28 50.64 51.28 2642390
20060504 52.16 52.41 50.71 52.16 5336728
20060505 51.73 52.36 51.40 51.90 4158086
20060508 51.64 52.26 51.28 51.51 2809643
20060509 51.30 51.55 51.08 51.27 2186927
20060510 51.17 51.75 50.82 51.51 2643830
20060511 51.37 51.49 50.56 51.33 3137727
20060512 51.88 51.88 49.66 51.14 5785544
20060515 50.78 51.87 50.65 51.77 3446316
20060516 51.87 51.91 51.21 51.34 4940524
20060517 51.23 52.05 51.10 51.64 5917796
20060518 51.82 52.36 51.52 51.69 5609650
20060519 51.78 52.15 51.72 52.15 2848300
20060522 51.92 52.30 51.34 51.92 4354250
20060523 52.18 52.35 51.39 51.44 5040434
20060524 51.46 51.55 49.67 50.27 7497736
20060525 49.66 49.74 48.56 49.16 6795491
20060526 49.14 49.44 48.60 48.87 3835430
20060530 48.53 48.58 47.65 47.79 5364419
20060531 48.17 48.52 48.02 48.47 5704797
20060601 47.62 49.32 47.57 49.24 7054015
20060602 49.66 49.66 48.12 49.05 3864672
20060605 49.10 49.82 48.53 48.67 3896351
20060606 48.89 49.01 48.08 48.80 5190297
20060607 49.02 50.01 48.95 49.48 3652780
20060608 49.47 49.88 48.74 49.34 6553472
20060609 49.79 50.02 49.16 49.17 4167390
20060612 49.26 50.11 49.03 49.40 4571126
20060613 49.79 50.51 49.56 49.66 5324322
20060614 49.84 50.85 49.79 50.36 5662042
20060615 50.25 52.08 49.96 51.98 5066685
20060616 52.13 52.56 51.58 51.91 5602008
20060619 52.23 52.72 51.98 52.16 4481075
20060620 52.09 52.41 51.67 51.98 4174258
20060621 51.94 52.63 51.25 52.36 3977319
20060622 52.32 52.57 51.88 52.36 3361249
20060623 52.26 52.45 52.01 52.20 2720921
20060626 52.18 53.08 52.18 52.36 4381055
20060627 52.23 52.50 51.33 51.45 2446116
20060628 51.51 51.88 50.52 51.39 3263001
20060629 51.39 53.07 51.39 53.06 4723980
20060630 53.22 53.93 53.18 53.37 3552206
20060703 53.54 53.54 52.60 52.77 1196142
20060705 52.36 53.49 51.83 53.43 3715473
20060706 53.13 54.25 53.00 54.01 6390870
20060707 53.85 53.85 52.69 52.98 2817951
20060710 53.27 53.71 52.98 53.13 2847857
20060711 53.13 53.49 52.49 53.26 3485083
20060712 52.54 52.81 51.54 51.68 4990368
20060713 51.46 51.62 49.95 50.31 4018413
20060714 50.11 50.31 49.05 49.56 2846971
20060717 49.68 50.78 48.62 50.35 2822935
20060718 49.56 50.10 47.86 48.76 7178514
20060719 49.16 50.34 49.16 49.65 6269694
20060720 49.88 49.88 48.82 49.01 3756677
20060721 48.57 49.13 48.21 48.82 3025412
20060724 49.23 50.28 49.17 50.08 2492526
20060725 49.85 50.65 49.53 50.40 1969940
20060726 50.11 50.26 48.99 49.08 3315282
20060727 49.08 49.47 48.81 48.98 3962920
20060728 49.43 49.97 49.20 49.84 3006361
20060731 50.78 51.82 50.40 51.13 3344967
20060801 50.83 51.13 50.16 51.11 1781531
20060802 51.33 51.82 50.88 51.46 2765006
20060803 51.01 52.72 50.81 52.47 4340515
20060804 53.18 53.57 52.57 53.08 2754483
20060807 53.08 53.58 52.59 53.32 3380854
20060808 53.49 53.49 52.36 52.72 2871118
20060809 52.84 53.27 51.85 51.96 2693673
20060810 52.00 52.81 51.33 52.54 4446848
20060811 54.62 55.01 53.46 54.86 7689801
20060814 54.96 55.30 54.05 55.19 5285776
20060815 55.48 55.72 54.75 55.54 4182897
20060816 55.79 56.01 54.94 55.92 3245611
20060817 55.96 56.38 55.62 56.04 2038946
20060818 56.34 56.41 55.18 55.73 2733992
20060821 55.30 55.33 54.38 55.19 3587429
20060822 55.28 55.28 54.53 54.53 5164822
20060823 54.53 55.07 54.17 54.97 4111122
20060824 54.85 54.99 54.26 54.90 2666868
20060825 54.80 54.85 54.12 54.44 4109239
20060828 54.62 55.52 54.62 55.03 3011234
20060829 55.12 56.63 55.05 56.51 4918925
20060830 56.83 56.83 55.87 56.31 3134958
20060831 56.88 57.43 55.98 56.44 3369778
20060901 56.65 57.28 56.25 57.28 2421526
20060905 57.46 57.49 57.00 57.29 1719281
20060906 57.13 57.58 56.70 57.38 2519109
20060907 57.33 58.62 57.16 58.00 3006693
20060908 58.59 58.84 58.05 58.76 2847082
20060911 58.85 59.76 58.46 59.15 4259436
20060912 59.12 60.53 58.91 60.18 4879161
20060913 60.13 60.85 59.69 60.80 4588294
20060914 60.04 61.18 59.34 61.08 4740816
20060915 61.35 61.35 59.97 60.35 5172132
20060918 59.68 61.09 59.42 60.66 3474782
20060919 60.89 61.26 60.33 61.00 2440467
20060920 61.39 61.79 60.87 61.21 3720568
20060921 61.48 61.48 59.71 60.02 8254588
20060922 60.08 60.43 59.24 59.71 3911525
20060925 59.71 61.08 59.27 60.53 4624182
20060926 59.90 60.04 58.86 59.49 7748506
20060927 59.97 60.15 59.00 59.57 5473632
20060928 59.54 60.23 59.20 59.99 6338589
20060929 60.22 60.33 58.43 58.61 5200709
20061002 58.54 59.77 58.32 59.13 6234914
20061003 60.71 61.51 58.77 60.97 11303592
20061004 60.53 62.52 60.48 62.42 6812771
20061005 61.39 61.80 60.65 61.32 4108796
20061006 61.12 61.93 60.52 61.06 3094640
20061009 61.07 62.47 60.49 62.31 3375205
20061010 62.59 63.10 62.16 62.98 3083120
20061011 62.94 63.41 62.48 62.66 4066595
20061012 63.15 63.83 62.57 63.66 5689954
20061013 63.24 63.78 63.04 63.63 3009794
20061016 63.47 63.67 62.99 63.21 2349086
20061017 62.97 63.19 62.14 62.96 3019431
20061018 63.51 64.55 63.24 64.31 4921473
20061019 64.31 64.98 63.80 64.15 2093996
20061020 64.73 64.74 63.42 63.96 3256577
20061023 63.90 66.46 63.73 66.43 4882373
20061024 65.75 66.49 65.23 66.34 4555397
20061025 66.35 67.21 64.81 64.98 4215241
20061026 64.80 66.06 64.64 65.53 2862367
20061027 65.27 65.59 64.62 65.21 2654463
20061030 64.81 67.17 64.55 66.78 5596248
20061031 65.95 66.52 63.74 63.74 6815540
20061101 63.96 64.91 62.66 64.16 5547733
20061102 62.11 64.55 61.94 63.68 7410565
20061103 63.88 63.91 62.33 63.09 3036267
20061106 63.09 65.15 63.03 64.60 2822381
20061107 64.78 65.62 64.30 65.38 2747505
20061108 65.17 66.92 65.00 66.31 3614456
20061109 66.67 66.98 65.50 65.85 4141139
20061110 65.09 66.77 64.72 66.53 4780692
20061113 66.67 68.20 64.91 65.16 6135559
20061114 65.91 66.36 65.40 66.01 5145770
20061115 66.18 66.68 65.93 66.08 3135179
20061116 66.09 66.58 65.63 66.09 3078468
20061117 66.04 66.52 65.73 66.15 2693120
20061120 65.91 66.17 64.66 64.71 3421172
20061121 65.05 65.58 64.60 65.58 2569064
20061122 65.62 65.91 64.42 64.69 2686695
20061124 64.31 64.56 63.75 64.15 1064111
20061127 64.15 65.20 63.10 63.15 4797085
20061128 62.16 63.29 62.10 62.41 4757874
20061129 62.50 64.57 62.50 63.81 5458125
20061130 62.93 63.32 61.67 62.84 6800144
20061201 62.70 63.86 62.03 62.38 4188546
20061204 62.73 64.08 62.53 63.87 3154895
20061205 63.87 65.03 63.58 64.84 2464502
20061206 64.74 64.91 63.48 63.70 3081459
20061207 64.33 64.35 63.23 64.03 2905787
20061208 63.88 64.61 63.66 64.13 2676394
20061211 63.99 64.71 63.19 64.24 2457192
20061212 64.02 64.13 62.54 63.08 3934453
20061213 63.11 63.60 62.12 62.20 5109661
20061214 62.48 64.22 62.43 64.08 3708051
20061215 64.60 65.45 63.70 63.84 3259124
20061218 64.64 65.08 64.25 64.59 2504821
20061219 64.44 65.10 63.73 64.90 3506904
20061220 64.33 64.52 63.26 63.65 4980510
20061221 63.65 63.81 62.45 62.48 3485083
20061222 62.66 63.44 62.43 63.03 2199665
20061226 63.75 63.75 61.64 62.20 2378660
20061227 61.30 62.57 61.08 62.43 3707941
20061228 62.43 62.99 61.91 61.98 2551785
20061229 62.14 62.86 61.55 61.78 3283271
20070103 61.57 62.49 59.98 60.56 7340229
20070104 61.21 62.02 60.69 61.10 5993116
20070105 61.73 61.82 60.08 60.31 3662084
20070108 59.90 60.11 59.44 59.81 4819791
20070109 59.80 60.40 59.78 60.17 4069143
20070110 60.49 61.21 59.76 61.05 3590863
20070111 60.85 61.58 60.85 61.46 2770765
20070112 61.12 61.72 60.77 61.62 2314971
20070116 61.89 62.18 61.24 61.34 2679385
20070117 61.27 62.16 61.01 61.37 2470484
20070118 61.48 63.13 61.39 63.04 5652405
20070119 63.11 63.11 62.41 62.77 2405908
20070122 62.59 62.74 61.06 61.92 3026963
20070123 62.16 62.70 61.83 62.37 2326712
20070124 62.70 63.16 62.51 62.82 1898608
20070125 62.75 63.01 61.84 61.88 2604176
20070126 61.88 62.55 61.61 62.25 2096322
20070129 63.19 63.53 62.61 62.85 2582245
20070130 62.84 63.04 62.16 62.53 1735563
20070131 62.38 64.19 62.38 64.02 2714276
20070201 64.15 65.82 63.89 65.74 3345410
20070202 65.73 66.56 65.54 66.04 3129087
20070205 65.91 65.98 64.93 65.01 2192023
20070206 65.33 66.39 65.33 66.07 1818194
20070207 66.09 66.33 65.58 66.28 2082034
20070208 66.94 67.03 65.25 65.45 3225895
20070209 65.82 65.95 65.22 65.43 1925524
20070212 65.65 65.92 64.80 64.85 1928958
20070213 64.99 65.34 64.82 65.29 1805677
20070214 65.27 66.12 65.01 65.93 2250506
20070215 65.91 66.47 65.50 66.43 1414458
20070216 66.22 66.74 65.95 66.65 1568420
20070220 66.32 67.38 65.92 67.03 1767020
20070221 66.55 66.89 66.26 66.48 1619040
20070222 66.04 66.18 64.82 65.83 3197318
20070223 65.88 66.18 65.32 65.54 1445251
20070226 65.54 65.74 64.49 64.88 2445008
20070227 63.75 63.97 61.90 62.31 3903218
20070228 62.29 62.79 61.67 62.29 4076342
20070301 61.41 62.01 59.19 60.97 4899542
20070302 63.11 64.95 62.36 64.33 9078562
20070305 63.66 64.54 63.37 63.37 3173171
20070306 63.81 64.70 63.22 63.85 4444633
20070307 63.87 64.34 63.40 64.10 2914316
20070308 64.64 66.30 64.54 65.69 4335309
20070309 66.08 66.27 65.24 65.74 2066084
20070312 66.56 66.56 65.59 65.91 2567070
20070313 65.38 65.72 64.08 64.58 3594186
20070314 64.80 64.96 62.85 63.87 4495806
20070315 65.09 65.90 64.19 65.70 3253475
20070316 65.72 65.82 64.84 64.97 3275185
20070319 65.59 65.99 65.34 65.88 2258703
20070320 65.77 66.78 65.32 66.57 2904679
20070321 66.50 67.33 66.14 66.86 3053878
20070322 66.10 67.49 66.10 66.99 2940234
20070323 67.71 68.42 66.70 68.10 4325008
20070326 67.44 68.65 67.02 68.57 3576353
20070327 68.13 68.78 67.37 68.64 4693852
20070328 67.80 68.79 67.38 68.39 5186974
20070329 68.75 68.98 67.87 68.81 4035913
20070330 68.80 69.52 68.75 69.16 3424163
20070402 69.07 70.07 68.66 69.96 2937687
20070403 70.22 70.93 70.19 70.42 4008998
20070404 70.46 70.54 70.05 70.40 2297249
20070405 70.24 70.88 70.19 70.76 1770233
20070409 70.52 71.10 69.96 70.84 2760021
20070410 70.78 70.90 70.00 70.19 3024747
20070411 70.24 70.48 69.15 69.70 3081680
20070412 69.26 71.14 68.42 70.40 3600056
20070413 70.42 70.68 69.31 69.73 2628101
20070416 69.79 69.79 68.84 69.31 3097741
20070417 69.58 70.42 69.21 70.37 2390290
20070418 70.35 71.05 70.16 70.70 2268007
20070419 71.34 71.34 70.21 70.94 1932724
20070420 71.53 71.82 70.63 71.22 3448531
20070423 71.14 71.21 70.28 70.35 1535966
20070424 69.52 69.63 68.43 69.42 2976344
20070425 69.82 70.33 69.37 70.18 1760707
20070426 70.07 70.15 69.11 69.64 1494541
20070427 69.32 69.69 68.51 68.92 1689486
20070430 68.98 69.08 66.71 66.84 4168720
20070501 66.40 67.66 65.69 67.39 5930645
20070502 67.42 67.50 66.59 66.75 4285354
20070503 66.94 67.17 65.61 66.09 4883259
20070504 66.04 66.99 65.62 66.79 3637384
20070507 66.82 67.49 66.52 67.29 2781066
20070508 66.83 67.17 65.73 65.80 3654774
20070509 65.63 66.42 65.45 66.40 4880379
20070510 67.03 68.15 66.49 66.50 4897326
20070511 66.59 66.82 65.02 65.54 3329681
20070514 65.81 66.28 64.91 65.08 3401567
20070515 65.08 65.72 64.53 64.66 3529057
20070516 65.17 65.44 64.47 64.97 2543366
20070517 66.31 67.11 65.91 66.95 4162628
20070518 67.79 68.16 66.95 67.74 5005321
20070521 67.49 67.85 66.45 66.67 3596180
20070522 66.67 66.81 65.69 66.01 3545007
20070523 66.42 68.14 66.19 66.64 5544189
20070524 66.76 67.71 66.38 66.79 4987931
20070525 66.04 67.59 65.99 66.42 2184823
20070529 66.56 67.44 66.38 66.96 3067724
20070530 66.41 67.72 66.16 67.72 2868570
20070531 68.16 69.01 67.98 68.00 3597952
20070601 68.36 68.82 67.98 68.70 3325029
20070604 68.86 69.15 67.94 69.00 2227910
20070605 69.00 69.00 67.96 68.51 3489957
20070606 67.90 68.33 67.35 67.49 4447513
20070607 67.05 67.49 65.18 65.20 5486924
20070608 65.20 65.73 64.97 65.37 2990300
20070611 65.06 65.30 64.49 65.05 3583996
20070612 64.30 64.88 63.68 63.78 5010749
20070613 64.11 64.11 62.79 63.96 7372019
20070614 64.91 65.88 64.71 65.45 4453937
20070615 65.50 66.25 64.44 64.49 5475515
20070618 64.53 64.71 63.47 63.96 4407859
20070619 63.64 64.53 63.03 64.12 4757985
20070620 64.42 64.69 63.67 63.67 4560271
20070621 63.64 64.53 62.61 64.43 4992805
20070622 64.01 64.55 63.22 63.43 3954723
20070625 63.42 64.22 62.77 62.86 3840415
20070626 62.88 62.93 61.48 61.55 5935519
20070627 62.52 64.29 62.52 64.28 6666119
20070628 64.66 65.35 64.06 64.38 4897105
20070629 64.46 64.68 63.56 64.13 3291689
20070702 64.62 64.66 63.09 63.39 3585546
20070703 63.64 63.70 62.31 62.94 2547908
20070705 62.93 63.59 62.70 63.33 2987752
20070706 63.34 64.24 62.90 63.61 2823046
20070709 63.33 63.59 61.92 62.70 4469223
20070710 62.48 62.48 59.97 61.50 8169299
20070711 61.74 62.26 61.22 61.79 5407949
20070712 62.38 62.79 61.44 62.55 6704665
20070713 62.15 62.29 61.67 62.01 2827255
20070716 61.28 62.15 61.05 61.49 2740305
20070717 62.25 62.25 59.42 60.45 8475008
20070718 60.69 61.61 59.95 60.34 5960441
20070719 60.67 60.78 59.59 60.14 4119983
20070720 59.72 59.86 58.78 58.97 5852778
20070723 59.43 59.67 58.44 58.71 3946527
20070724 59.04 59.41 57.61 57.91 5175233
20070725 58.59 58.59 57.58 57.98 6440714
20070726 57.33 57.44 55.41 56.29 7380215
20070727 55.91 56.74 55.79 55.88 5164822
20070730 55.19 56.74 54.17 56.34 4619087
20070731 56.94 57.04 54.85 54.89 6258507
20070801 54.95 55.47 53.14 54.08 6880448
20070802 53.99 55.42 52.52 54.54 6029668
20070803 54.38 54.75 51.75 51.75 8029847
20070806 51.51 54.74 50.92 54.45 6724381
20070807 54.02 55.81 53.09 54.66 7716717
20070808 53.96 55.29 52.79 53.59 7406799
20070809 52.89 55.65 52.73 53.84 8848948
20070810 52.81 54.08 50.78 52.53 7610826
20070813 53.33 54.74 53.29 53.46 5525580
20070814 52.52 52.88 50.60 50.93 7779299
20070815 50.67 52.77 50.40 50.50 4827213
20070816 50.50 53.27 49.60 52.59 5169806
20070817 54.73 57.27 52.65 56.77 10617851
20070820 56.88 57.06 54.14 54.68 8885500
20070821 54.68 55.32 53.51 54.67 4904194
20070822 55.22 55.52 53.63 54.12 5315572
20070823 54.71 54.81 52.46 52.70 8446985
20070824 52.73 53.27 51.91 53.19 6763481
20070827 52.89 53.56 51.48 51.51 5682644
20070828 51.78 51.78 50.62 50.90 6819638
20070829 51.42 52.16 50.77 52.14 7683931
20070830 51.33 51.98 50.79 51.85 5450593
20070831 52.59 53.80 52.24 53.54 6258950
20070904 53.46 53.65 51.26 51.47 10719865
20070905 51.35 51.35 48.76 49.89 11625251
20070906 48.98 49.66 48.83 49.11 9026503
20070907 48.21 49.33 47.55 48.70 5895865
20070910 48.90 48.96 47.74 47.98 4557834
20070911 48.26 49.07 47.40 48.54 4800075
20070912 48.18 48.56 47.86 48.09 6704776
20070913 48.75 51.71 48.60 51.01 9466015
20070914 50.54 51.48 49.93 51.34 4136598
20070917 51.35 51.78 49.72 50.46 5642547
20070918 50.61 53.97 50.61 53.82 9346279
20070919 54.17 55.57 53.41 53.56 8120674
20070920 54.59 55.72 52.29 52.86 4047987
20070921 53.41 54.98 52.86 54.41 7089903
20070924 54.41 54.54 53.04 53.27 3932460
20070925 52.28 52.28 51.23 52.10 4943293
20070926 52.14 52.23 50.21 51.55 4814142
20070927 52.16 52.16 50.67 51.29 3994931
20070928 51.22 52.61 51.22 51.76 4648771
20071001 51.53 52.68 50.68 52.00 4716227
20071002 52.33 53.43 52.18 52.93 6545164
20071003 53.07 54.88 52.95 54.19 6306135
20071004 54.59 54.62 52.84 53.20 3587429
20071005 54.11 55.29 53.81 55.23 5333183
20071008 55.10 55.11 53.84 54.58 3826458
20071009 54.90 55.46 53.75 54.40 5360542
20071010 54.29 55.70 53.74 55.17 4305292
20071011 55.27 57.75 54.63 55.17 8847397
20071012 55.42 55.52 54.12 54.73 3401124
20071015 54.92 54.92 51.01 52.85 5907717
20071016 52.53 52.91 50.94 51.97 4976523
20071017 52.70 53.04 51.03 51.98 5454581
20071018 51.60 51.60 49.85 50.50 7636524
20071019 50.30 51.28 49.41 49.54 6264156
20071022 49.39 50.70 48.88 50.49 4980953
20071023 51.12 51.32 48.24 49.78 9020743
20071024 49.73 51.05 49.22 50.96 6235136
20071025 51.30 52.44 49.98 50.42 6477598
20071026 50.94 51.19 50.41 50.97 3847504
20071029 50.80 51.90 50.80 51.55 3365126
20071030 51.43 51.78 50.52 50.57 3961480
20071031 50.75 50.88 48.98 49.63 7562312
20071101 49.46 50.21 47.89 47.94 6542728
20071102 48.62 48.62 46.80 47.68 7276429
20071105 46.95 47.64 45.91 45.98 6030000
20071106 46.39 47.00 45.24 45.94 6085050
20071107 45.19 47.14 45.14 45.93 6113073
20071108 45.14 45.43 43.43 44.38 9865984
20071109 43.71 44.01 42.50 42.96 6305692
20071112 42.91 45.47 42.91 43.87 7142737
20071113 45.46 46.43 44.94 46.24 6469069
20071114 47.78 47.78 44.24 44.58 5868506
20071115 43.39 44.79 43.14 44.17 7766893
20071116 43.49 44.96 43.34 44.85 10298186
20071119 44.66 44.71 42.75 42.97 6357087
20071120 43.12 44.62 42.42 44.02 9848705
20071121 43.67 44.02 42.81 42.97 5714655
20071123 43.61 44.36 43.53 43.99 3701627
20071126 44.37 44.85 42.75 42.87 6070429
20071127 42.93 44.03 42.78 43.39 4946616
20071128 43.56 46.24 43.43 45.80 6547712
20071129 45.71 45.71 43.91 44.55 5013629
20071130 45.17 46.47 44.06 44.49 7978785
20071203 44.91 45.47 44.00 44.44 6713194
20071204 44.08 46.20 43.79 45.66 6749192
20071205 46.06 47.16 45.25 45.77 5396983
20071206 46.50 46.50 44.24 46.22 5777790
20071207 46.40 47.35 46.13 47.10 4380722
20071210 47.74 47.76 46.43 47.43 2988638
20071211 47.61 47.63 44.21 44.60 5086954
20071212 45.59 46.08 43.18 43.96 6521904
20071213 43.33 44.07 42.59 43.19 6132236
20071214 43.11 43.11 42.06 42.15 4306510
20071217 41.62 43.06 41.62 42.71 5601343
20071218 42.95 43.20 41.99 42.76 4093732
20071219 43.17 43.17 40.85 41.10 6500083
20071220 41.31 41.64 39.93 40.92 5441732
20071221 41.31 41.85 40.94 41.67 5035117
20071224 42.12 42.44 41.68 41.89 1670102
20071226 41.72 41.72 40.46 40.85 3565609
20071227 40.48 40.92 39.87 40.58 4886361
20071228 40.39 41.29 39.98 40.82 3734746
20071231 40.60 41.64 40.50 41.35 4463352
20080102 41.40 41.52 40.37 40.53 5649858
20080103 40.58 40.74 38.89 38.93 5450593
20080104 38.46 38.46 36.11 36.93 10955571
20080107 37.21 37.67 36.64 37.22 7253058
20080108 37.49 37.67 35.81 35.91 8214159
20080109 35.97 36.91 34.46 36.90 8139725
20080110 35.43 37.51 35.40 36.41 12511032
20080111 36.15 36.15 34.46 34.61 9710803
20080114 34.52 35.16 34.23 35.03 6327624
20080115 34.67 34.97 33.68 34.70 7420201
20080116 34.47 36.50 34.18 35.72 7281192
20080117 36.24 37.02 34.98 35.43 9087423
20080118 35.75 36.66 35.53 36.11 9828324
20080122 34.43 39.35 34.43 38.72 13896027
20080123 37.70 40.79 37.02 39.75 14733847
20080124 39.95 40.75 38.54 38.88 10899857
20080125 39.34 40.40 37.26 37.77 8075260
20080128 37.75 39.39 37.09 39.25 6562887
20080129 39.43 40.35 37.83 39.30 5676441
20080130 39.06 39.75 38.17 38.93 8672611
20080131 38.40 41.98 38.32 41.11 9198076
20080201 41.13 41.77 40.55 41.47 8114139
20080204 42.20 42.21 40.05 40.55 7466611
20080205 39.06 41.13 38.97 39.05 7757921
20080206 39.42 40.18 38.28 38.75 11579062
20080207 39.17 42.22 39.12 41.39 11999634
20080208 41.10 42.75 40.24 40.33 7989086
20080211 40.40 42.52 40.33 42.50 6074638
20080212 43.16 43.69 42.09 42.64 7280417
20080213 43.05 43.27 41.67 41.77 5394103
20080214 41.86 41.86 40.48 40.54 7103859
20080215 40.46 40.81 39.84 40.36 5927433
20080219 40.90 40.93 39.39 39.44 4371640
20080220 39.17 41.69 39.05 41.59 6046726
20080221 41.80 42.22 40.09 40.26 5084185
20080222 40.06 40.73 39.34 40.67 3661974
20080225 40.56 41.40 39.85 41.38 5107778
20080226 41.34 43.38 41.34 42.66 5898856
20080227 42.13 42.88 41.51 42.33 5376824
20080228 42.27 42.27 40.27 40.84 6445698
20080229 40.80 41.75 39.72 40.12 8784261
20080303 40.90 41.32 39.80 40.91 6659916
20080304 40.44 41.08 39.99 40.61 5645538
20080305 40.68 41.44 39.95 40.34 4495031
20080306 40.21 40.63 38.37 38.49 5971960
20080307 38.10 39.28 37.58 38.67 5966422
20080310 38.60 39.07 37.83 38.14 5351902
20080311 38.93 39.97 37.91 39.22 4768175
20080312 39.38 40.17 38.15 38.17 4824997
20080313 37.57 38.09 36.82 37.53 8375874
20080314 37.74 38.01 36.52 37.34 5619065
20080317 36.46 36.65 34.67 36.09 8416303
20080318 36.71 38.42 36.48 38.40 6728811
20080319 38.51 39.53 38.35 38.64 7512025
20080320 38.84 41.36 38.78 41.12 7536836
20080324 41.20 42.95 41.08 42.04 5427333
20080325 42.28 42.50 41.23 42.20 4376292
20080326 41.90 41.90 40.45 40.78 4402432
20080327 40.80 41.76 40.18 40.19 5480389
20080328 37.98 39.08 37.54 38.22 8029958
20080331 38.04 39.19 37.74 38.72 5808804
20080401 39.01 41.51 39.01 41.16 7209306
20080402 41.25 42.15 40.46 41.02 6368828
20080403 40.55 40.75 39.62 40.40 5771588
20080404 40.54 41.11 39.95 40.46 4607456
20080407 40.69 41.13 39.29 39.39 6130574
20080408 39.12 39.48 38.91 39.15 5054501
20080409 39.09 39.75 37.94 38.28 6199470
20080410 37.77 39.90 37.61 39.47 11366174
20080411 38.98 39.38 38.23 38.47 8257357
20080414 38.86 39.48 38.43 38.97 4406309
20080415 39.10 39.86 38.90 39.70 3734856
20080416 40.04 40.23 39.45 39.79 4490268
20080417 39.74 40.38 39.39 40.22 4804506
20080418 40.98 41.65 40.87 41.34 5183984
20080421 41.20 41.81 40.75 41.61 3364129
20080422 41.51 41.80 40.83 41.61 7348537
20080423 41.69 43.06 41.17 43.01 7961727
20080424 43.03 44.55 42.98 43.57 7445898
20080425 43.86 45.95 43.86 45.73 9735172
20080428 45.15 45.66 44.26 45.07 4885918
20080429 44.92 45.98 44.40 45.56 5314132
20080430 45.59 45.88 43.83 44.10 6600768
20080501 43.92 45.24 42.43 44.22 8976659
20080502 44.87 45.77 44.31 45.24 6566320
20080505 44.92 45.10 43.47 43.52 7210746
20080506 43.29 44.27 42.62 44.07 6008401
20080507 44.00 45.38 43.75 43.99 5682201
20080508 44.68 44.87 42.63 42.99 9615546
20080509 42.48 44.03 42.23 43.10 4651208
20080512 43.14 44.46 42.93 44.30 4841280
20080513 44.30 44.38 43.49 43.86 5216327
20080514 44.17 45.36 43.86 44.77 6419115
20080515 45.43 45.87 43.79 45.58 7956853
20080516 44.78 44.78 43.29 44.48 14698181
20080519 44.67 44.67 43.34 43.45 5173240
20080520 43.14 43.25 42.21 42.88 6018149
20080521 42.87 43.33 40.53 40.86 7229244
20080522 41.12 41.31 40.15 40.39 6324522
20080523 40.23 40.23 38.42 39.02 6716738
20080527 39.45 40.37 38.98 39.72 5932306
20080528 40.32 40.72 39.63 40.03 7927723
20080529 40.40 41.11 39.91 40.92 6323858
20080530 40.96 41.15 40.01 40.45 4360674
20080602 40.43 40.79 39.32 40.00 6602540
20080603 40.16 40.70 39.73 40.39 5604001
20080604 40.41 41.71 40.29 40.84 7977123
20080605 41.48 42.52 41.36 42.37 9755331
20080606 41.94 41.94 39.89 40.05 7415992
20080609 40.40 40.67 38.84 39.14 5749546
20080610 38.89 39.98 38.37 39.68 8300112
20080611 39.50 39.82 38.45 38.45 6818309
20080612 38.75 40.58 38.75 39.62 7171425
20080613 39.80 41.17 39.72 41.14 7218278
20080616 40.44 40.83 39.62 40.37 5903618
20080617 40.62 40.83 39.81 40.37 5861196
20080618 40.03 40.37 38.86 39.24 12183835
20080619 39.14 40.91 39.14 40.81 10277916
20080620 40.39 40.97 39.04 39.17 8834881
20080623 39.36 40.19 37.73 37.89 9226210
20080624 37.83 37.96 36.00 37.11 10259640
20080625 37.34 39.00 37.14 37.96 8010020
20080626 37.54 37.54 36.59 36.59 5801937
20080627 36.59 37.55 36.59 37.36 9345503
20080630 37.35 37.94 35.98 36.15 7512025
20080701 35.66 37.15 35.08 37.02 8866781
20080702 37.40 38.97 37.02 37.11 10655843
20080703 37.36 38.73 37.25 38.39 5631582
20080707 38.63 39.72 38.33 38.96 10598357
20080708 39.13 40.24 38.90 40.12 8015780
20080709 40.25 40.56 37.84 38.08 7686257
20080710 38.13 38.13 35.20 36.06 15601352
20080711 35.68 36.17 33.93 35.31 10681762
20080714 35.81 36.12 34.31 34.58 5237704
20080715 34.31 35.51 33.23 34.58 10002556
20080716 34.56 36.67 34.22 36.43 10927326
20080717 36.36 38.92 35.55 38.55 11594680
20080718 39.66 39.66 37.79 38.77 9060950
20080721 38.85 39.44 37.38 37.50 5537875
20080722 37.44 38.77 36.55 38.74 7325498
20080723 37.96 41.11 37.73 39.78 7271002
20080724 40.32 40.32 38.25 38.47 5183098
20080725 38.72 39.77 38.25 38.53 4701717
20080728 38.47 38.87 37.21 37.55 5575646
20080729 37.37 38.28 36.63 38.21 8191563
20080730 38.40 39.17 37.33 38.01 8804864
20080731 37.36 38.64 37.15 37.84 7112941
20080801 38.14 38.24 36.93 38.02 4568246
20080804 37.92 37.92 36.65 37.54 5428440
20080805 37.86 40.72 37.86 40.23 10510078
20080806 40.11 40.73 38.65 40.47 6910686
20080807 38.71 40.76 38.37 39.85 8548888
20080808 40.11 42.64 39.80 42.32 11110641
20080811 42.32 47.58 41.75 46.04 25178796
20080812 45.44 46.40 43.84 44.36 12440918
20080813 44.09 44.12 42.16 42.97 9239724
20080814 43.23 44.36 42.10 43.58 7777526
20080815 44.87 47.17 44.87 46.76 19115344
20080818 46.86 46.95 45.63 45.79 8712154
20080819 45.59 45.59 43.69 44.08 7505933
20080820 43.23 44.15 42.82 43.10 8424056
20080821 42.61 43.34 41.55 43.30 8766096
20080822 43.52 45.01 43.52 44.96 6231037
20080825 44.22 44.81 43.39 43.43 3552539
20080826 43.33 43.97 42.76 43.74 4729297
20080827 43.21 44.17 42.95 43.62 4499904
20080828 43.55 45.14 43.55 45.08 5444280
20080829 44.69 45.00 44.20 44.39 3607035
20080902 45.48 46.66 45.35 46.08 10770263
20080903 46.66 47.37 45.79 47.36 10124840
20080904 46.85 47.61 45.65 45.81 10915142
20080905 45.23 46.23 44.41 46.08 7413998
20080908 47.05 48.63 46.72 48.63 10968198
20080909 48.26 49.68 47.32 47.47 12465840
20080910 47.73 48.20 46.63 47.34 9956700
20080911 46.40 47.45 46.18 47.43 9218125
20080912 46.89 46.89 45.48 46.22 7561425
20080915 44.95 47.04 44.94 45.20 11322976
20080916 44.45 46.63 44.42 46.54 8805196
20080917 45.72 46.28 44.14 44.23 9678239
20080918 43.69 46.26 42.68 46.12 13793791
20080919 48.81 50.56 44.24 45.12 11416904
20080922 44.82 45.14 42.05 42.29 7651698
20080923 41.95 43.56 41.83 41.98 4985273
20080924 42.26 43.03 41.84 42.22 4374298
20080925 42.90 44.03 41.75 43.25 7268344
20080926 42.34 44.42 41.83 44.36 6962191
20080929 43.07 43.45 39.70 40.97 11273796
20080930 41.65 41.94 40.27 41.60 4820567
20081001 40.98 41.39 39.90 40.16 6626908
20081002 39.85 40.04 37.67 38.27 8812063
20081003 38.83 39.25 37.30 37.44 8839754
20081006 36.37 37.63 34.14 36.65 11952891
20081007 36.82 37.50 34.31 34.45 9455381
20081008 33.36 36.18 33.17 33.54 16226172
20081009 34.78 34.78 29.43 29.94 10053951
20081010 28.37 30.32 26.97 28.63 16122275
20081013 30.22 31.45 28.85 30.43 12982112
20081014 31.98 32.47 28.47 29.34 8508902
20081015 28.79 29.34 26.18 26.26 8285491
20081016 26.25 27.64 24.47 27.47 13194779
20081017 27.17 28.84 26.74 27.53 7997947
20081020 27.79 28.47 27.41 28.47 7018792
20081021 27.98 29.60 27.98 28.96 9029715
20081022 28.25 28.70 26.03 27.30 11103552
20081023 27.39 27.39 24.49 25.51 12154814
20081024 23.46 25.61 22.73 24.70 9296546
20081027 24.29 26.15 24.04 24.61 7835013
20081028 25.54 27.39 24.79 26.90 12795142
20081029 26.11 30.15 26.11 28.03 11353768
20081030 29.00 30.67 29.00 30.57 10636459
20081031 30.39 33.15 30.38 31.72 10474633
20081103 31.63 32.09 29.93 30.17 5043313
20081104 30.83 32.18 30.45 31.65 6831711
20081105 31.28 31.96 29.79 30.09 6631007
20081106 30.15 31.83 29.34 30.14 10349470
20081107 30.44 31.25 29.50 30.89 5498222
20081110 31.58 31.59 29.37 29.87 7173862
20081111 29.12 29.25 27.04 27.71 10497340
20081112 27.08 27.73 25.72 26.06 6690044
20081113 26.00 27.60 24.24 27.60 8644366
20081114 26.74 28.79 26.08 26.26 9973315
20081117 25.89 26.70 24.74 24.78 5745558
20081118 24.72 25.97 24.48 25.40 6679411
20081119 25.22 25.54 23.62 23.83 6828056
20081120 23.47 25.89 22.39 22.55 12971257
20081121 23.57 23.75 21.92 23.61 10860092
20081124 24.00 27.92 23.17 27.10 9393797
20081125 27.27 27.82 25.73 27.11 7349644
20081126 26.50 29.79 26.50 29.53 6814654
20081128 29.39 29.69 28.86 29.49 2538271
20081201 28.40 28.77 26.09 26.26 5980378
20081202 26.46 27.97 25.59 27.72 5870943
20081203 27.03 30.53 26.84 30.13 7873670
20081204 29.17 32.16 29.17 30.98 9370425
20081205 30.18 32.19 29.03 32.16 7123686
20081208 32.95 34.91 32.68 33.96 8218146
20081209 33.53 33.93 32.45 32.90 6301040
20081210 33.03 33.69 32.26 33.41 4969323
20081211 33.14 33.33 31.54 31.80 6166462
20081212 30.83 32.47 30.62 31.91 5272374
20081215 32.00 32.40 30.34 31.45 5044753
20081216 31.97 33.90 31.96 33.80 6420776
20081217 33.52 34.31 33.02 33.83 6971717
20081218 33.96 33.96 32.56 32.99 5877478
20081219 33.62 33.77 31.40 32.21 8500927
20081222 32.08 32.40 30.33 30.69 5349133
20081223 30.80 31.35 29.31 29.50 7307443
20081224 29.69 30.51 29.42 30.28 1936711
20081226 30.24 30.56 29.79 30.12 1880111
20081229 30.19 30.77 29.56 30.48 3642036
20081230 30.77 31.42 29.90 31.42 4107135
20081231 31.42 32.95 31.13 32.68 3615010
20090102 32.79 34.05 32.29 33.91 3791678
20090105 33.57 34.23 33.20 33.91 5750210
20090106 34.25 35.63 33.68 35.40 7259039
20090107 34.89 35.17 33.58 34.06 6572080
20090108 34.89 35.70 33.15 35.51 9589517
20090109 35.65 35.66 33.55 33.67 7665765
20090112 33.51 34.02 32.76 33.16 4518291
20090113 32.94 34.03 32.50 32.91 5687850
20090114 32.33 32.62 31.64 32.20 5397537
20090115 32.80 34.55 32.11 34.03 6903265
20090116 34.70 34.72 33.55 34.44 6119498
20090120 34.25 34.53 32.20 32.48 5602562
20090121 33.10 34.14 32.33 33.99 7655353
20090122 33.03 34.74 32.97 34.02 5092936
20090123 33.37 34.98 33.13 34.40 4753776
20090126 34.51 35.88 34.31 35.09 5688625
20090127 34.56 35.21 33.40 33.87 8052554
20090128 34.50 35.32 34.50 34.98 5648861
20090129 34.74 35.50 33.88 34.10 5469423
20090130 34.49 34.58 32.90 33.14 4506329
20090202 32.62 34.33 32.56 33.57 7381323
20090203 33.93 35.46 33.41 34.85 8624650
20090204 34.40 34.83 33.30 33.36 8566056
20090205 34.31 35.37 33.73 34.49 9448514
20090206 34.45 35.46 34.35 34.74 7390849
20090209 34.64 34.98 34.05 34.63 4719328
20090210 34.36 34.63 33.41 33.73 6822186
20090211 34.00 34.62 33.28 34.24 6095351
20090212 32.15 33.04 31.60 32.99 13486753
20090213 32.72 33.90 32.56 32.62 6953663
20090217 31.73 32.19 31.18 31.63 7631982
20090218 31.82 32.60 30.65 30.91 9349048
20090219 30.98 32.14 30.87 31.34 7859160
20090220 30.78 32.01 30.63 31.45 8835545
20090223 31.89 32.31 30.44 30.66 8254588
20090224 30.90 32.34 30.72 32.07 7949875
20090225 31.81 32.62 31.06 31.82 8529836
20090226 32.27 32.80 31.23 31.33 8392821
20090227 29.37 32.14 29.34 31.73 15853672
20090302 31.48 32.33 30.99 31.32 9478531
20090303 31.43 31.88 30.58 31.02 9553851
20090304 31.49 32.93 31.28 32.33 8874202
20090305 32.21 33.12 31.37 32.24 11970946
20090306 32.08 32.44 30.12 31.15 10314136
20090309 30.73 31.82 30.03 30.32 7111612
20090310 31.31 33.53 31.24 33.40 12169768
20090311 33.41 33.97 32.98 33.62 9583203
20090312 33.62 34.79 32.95 34.62 8494945
20090313 34.54 34.88 33.76 34.51 8331569
20090316 34.47 34.99 33.67 33.77 7026656
20090317 34.61 35.84 34.51 35.84 13932690
20090318 35.55 38.08 35.23 37.10 11296392
20090319 37.52 37.90 36.41 37.17 8607150
20090320 37.07 37.36 35.96 36.55 8572037
20090323 37.44 38.60 36.65 38.55 7585018
20090324 38.11 38.81 37.56 38.62 9940750
20090325 38.39 39.11 35.92 37.14 14026507
20090326 37.58 39.14 37.34 38.86 11621928
20090327 38.64 39.27 38.14 38.95 8124107
20090330 37.95 38.45 36.91 37.58 8183809
20090331 37.65 38.96 36.64 38.21 8353500
20090401 37.58 39.86 37.40 39.35 10850456
20090402 40.23 41.68 40.09 40.72 8738516
20090403 40.67 41.19 40.36 40.91 6099893
20090406 40.51 41.43 40.16 41.35 7225478
20090407 40.87 40.93 39.01 39.42 7531741
20090408 39.76 40.89 39.74 40.74 7679168
20090409 40.76 41.45 39.94 40.99 9045554
20090413 40.69 40.75 39.55 40.28 5651076
20090414 39.52 40.35 39.10 40.09 5318562
20090415 39.62 40.09 38.87 39.61 5735700
20090416 39.81 41.22 39.61 40.64 5075435
20090417 40.48 40.88 40.25 40.43 5448046
20090420 39.62 39.68 38.27 38.85 4333537
20090421 38.72 39.91 38.39 39.69 4653977
20090422 39.23 41.98 38.89 40.49 6073198
20090423 40.55 40.90 38.88 39.99 5502652
20090424 40.18 41.83 39.99 41.02 5712661
20090427 40.23 41.35 39.99 40.50 4801404
20090428 40.00 41.11 39.35 39.56 6332054
20090429 39.91 40.46 39.04 39.48 5968748
20090430 39.85 41.23 39.61 40.94 6239677
20090501 40.72 40.72 38.19 38.42 7792923
20090504 38.79 40.44 38.32 39.52 7333584
20090505 39.28 41.13 39.16 39.98 7389298
20090506 40.36 41.52 38.77 39.48 7485774
20090507 40.64 41.30 39.45 39.95 10059267
20090508 40.14 40.80 38.82 39.63 6408371
20090511 39.00 41.01 38.90 40.48 6574960
20090512 40.54 40.87 39.06 39.73 5440403
20090513 38.92 38.99 37.77 37.87 7372683
20090514 37.86 39.68 36.99 37.23 10389677
20090515 37.77 38.34 36.97 37.31 8150580
20090518 37.77 38.63 37.60 38.61 4882373
20090519 38.42 40.05 38.32 39.56 5379593
20090520 39.99 40.85 37.86 38.09 6342688
20090521 37.68 38.55 36.94 37.26 6541620
20090522 37.42 37.58 36.74 36.96 5812017
20090526 37.03 39.62 36.76 39.54 7595430
20090527 39.47 40.09 38.78 38.86 6216749
20090528 39.25 39.70 37.53 37.90 9502235
20090529 38.10 38.81 37.30 38.34 7833684
20090601 39.55 42.36 39.25 41.96 11710872
20090602 41.62 43.13 41.53 42.43 7371576
20090603 41.94 42.36 41.35 42.12 5494013
20090604 42.23 42.27 40.91 41.39 6449686
20090605 41.89 42.52 40.89 41.50 4031040
20090608 41.02 42.08 40.72 41.76 3519088
20090609 41.71 42.52 41.71 42.13 3352055
20090610 42.68 43.15 41.73 42.28 5172907
20090611 42.10 42.66 41.41 41.46 5427554
20090612 41.83 42.14 40.76 42.06 3842851
20090615 41.51 41.60 40.55 41.21 3247937
20090616 41.15 41.15 39.42 39.72 5044864
20090617 39.73 40.55 39.05 39.96 5617182
20090618 39.76 39.98 38.83 39.44 6831490
20090619 39.72 39.88 39.18 39.49 5645317
20090622 39.36 39.56 38.34 39.22 5101908
20090623 39.34 39.72 38.34 38.60 3995374
20090624 39.00 39.84 38.85 39.23 3377642
20090625 39.23 40.43 39.03 40.11 4457925
20090626 40.04 40.71 39.52 39.81 4849808
20090629 39.94 40.09 39.00 39.19 6143091
20090630 39.23 39.48 38.17 38.60 5856101
20090701 39.04 39.37 38.34 38.45 3979867
20090702 38.14 38.32 37.24 37.24 4679121
20090706 36.90 38.64 36.69 38.53 8165755
20090707 39.45 39.54 38.11 38.19 5866845
20090708 38.42 39.25 38.23 39.14 8239524
20090709 39.42 39.99 38.29 38.84 5450815
20090710 38.52 39.36 38.27 38.57 3006139
20090713 38.70 39.60 38.01 39.58 3726217
20090714 39.54 40.33 39.04 40.15 3413973
20090715 40.68 41.52 40.39 41.48 5295634
20090716 41.50 41.76 40.71 41.58 3584328
20090717 41.57 41.82 41.18 41.76 3711817
20090720 41.92 43.78 41.82 43.66 5777901
20090721 43.78 43.78 42.55 43.17 4004567
20090722 42.88 44.08 42.88 43.62 3239962
20090723 43.66 45.04 42.96 44.22 4965778
20090724 44.00 44.64 43.44 44.33 3115353
20090727 44.15 44.52 43.65 44.38 2626329
20090728 44.17 44.93 43.68 44.79 5125943
20090729 44.34 45.36 44.27 44.71 3966464
20090730 45.12 45.49 44.49 44.60 3641704
20090731 44.32 45.10 43.73 43.83 4628612
20090803 44.22 45.20 43.82 45.16 4514304
20090804 45.13 45.55 44.19 44.56 4688093
20090805 44.91 44.99 43.72 44.70 3788799
20090806 45.18 46.42 44.32 46.06 8859913
20090807 46.47 48.62 46.05 48.31 7064759
20090810 48.06 48.06 46.76 47.43 4752447
20090811 47.01 48.04 46.68 47.41 3464592
20090812 47.35 47.61 46.76 47.19 3326358
20090813 45.82 47.72 45.14 47.30 9119212
20090814 47.17 47.81 46.44 46.70 4292443
20090817 46.20 46.20 45.54 45.68 4087086
20090818 45.80 46.55 45.66 46.40 3756345
20090819 45.72 46.58 45.62 46.47 4507879
20090820 46.30 46.64 46.10 46.51 3959818
20090821 46.73 47.69 46.60 47.27 2989303
20090824 47.33 47.38 46.51 46.61 3155006
20090825 47.06 48.29 46.38 47.84 5599571
20090826 47.66 48.52 47.41 47.80 3248934
20090827 47.71 48.15 46.99 47.94 2835341
20090828 48.35 48.35 47.06 47.44 3150354
20090831 47.30 47.30 46.29 46.58 2885074
20090901 46.65 47.77 45.94 46.08 5556041
20090902 46.12 47.08 46.10 46.82 5482604
20090903 47.37 48.85 47.10 48.76 5816115
20090904 48.85 49.51 48.57 49.28 3518312
20090908 49.58 50.21 48.57 50.18 5972846
20090909 50.45 51.13 50.03 50.43 5958558
20090910 50.29 50.52 49.71 50.36 5671678
20090911 50.35 50.51 49.49 49.82 4395122
20090914 49.38 49.65 48.43 49.54 5052950
20090915 49.52 49.61 48.56 49.43 4786451
20090916 49.45 49.93 49.19 49.51 5035449
20090917 49.41 50.31 49.28 49.47 5016730
20090918 49.63 50.14 49.60 49.66 3909310
20090921 49.39 50.68 49.26 50.14 5509298
20090922 50.32 50.75 49.88 50.01 5882352
20090923 50.01 50.06 49.24 49.39 5282675
20090924 49.49 49.59 48.75 49.44 4379615
20090925 49.32 49.61 49.01 49.09 4391466
20090928 49.28 49.83 49.14 49.57 2345652
20090929 49.75 51.04 49.75 50.91 4984830
20090930 50.95 51.79 50.35 51.51 7194132
20091001 51.37 51.55 49.81 49.86 4969655
20091002 49.49 50.40 49.39 49.53 4287902
20091005 49.84 50.96 49.66 50.75 4877610
20091006 50.88 52.05 50.88 51.88 4555176
20091007 52.70 53.00 52.08 52.85 4849365
20091008 52.42 54.16 51.97 54.14 7977123
20091009 54.11 54.49 53.71 54.20 4667934
20091012 54.28 54.67 53.50 53.60 3906541
20091013 53.65 54.14 53.46 53.83 3497489
20091014 54.31 54.84 53.74 54.83 3938662
20091015 54.39 54.97 54.03 54.38 3142268
20091016 54.07 54.23 53.37 53.88 3353606
20091019 54.07 54.93 53.72 54.58 2486101
20091020 54.60 54.79 54.00 54.04 2849629
20091021 53.73 54.79 52.05 52.16 4968437
20091022 52.50 54.42 52.33 54.05 6562997
20091023 54.29 54.43 53.19 53.44 3218363
20091026 53.46 54.55 52.96 53.16 3990279
20091027 53.31 53.37 52.16 52.29 5120848
20091028 52.17 52.68 51.24 51.30 3919943
20091029 52.04 53.09 51.55 52.57 4712129
20091030 52.78 52.99 51.42 51.66 5956010
20091102 51.92 52.43 50.77 52.12 4562708
20091103 51.71 52.06 50.19 51.20 7220272
20091104 51.46 52.16 50.68 51.05 5538651
20091105 49.07 50.94 48.17 50.51 12901143
20091106 50.27 51.30 49.77 51.17 3386060
20091109 50.86 51.91 50.21 51.43 4334644
20091110 51.35 52.13 50.79 50.88 3707608
20091111 50.92 50.92 48.69 49.28 8983305
20091112 50.11 50.20 49.11 49.33 7185824
20091113 49.76 50.20 49.30 50.12 3624757
20091116 50.55 50.99 50.21 50.58 4015422
20091117 50.59 51.05 49.45 50.03 5228511
20091118 49.77 50.14 49.28 49.38 3530718
20091119 49.20 49.33 48.59 49.05 3265549
20091120 48.86 49.59 48.52 48.72 4081991
20091123 49.06 49.41 48.25 48.39 3870210
20091124 48.35 49.11 48.35 48.58 3832550
20091125 48.91 50.16 48.61 50.14 5327977
20091127 49.11 49.55 48.53 49.16 2658007
20091130 49.56 49.63 47.80 47.98 6512711
20091201 48.29 48.84 47.58 47.82 5518492
20091202 47.79 48.69 47.53 48.51 4094286
20091203 48.57 49.95 48.43 48.91 7731005
20091204 49.66 50.02 48.23 48.48 5542527
20091207 49.66 49.66 48.80 49.22 4609893
20091208 49.01 49.28 48.43 48.58 2788044
20091209 48.61 48.69 48.19 48.46 2592324
20091210 48.78 49.93 48.78 49.52 5644763
20091211 50.03 50.32 49.63 50.20 3615453
20091214 50.63 50.91 49.89 50.72 3457946
20091215 50.37 50.39 49.47 49.54 3965135
20091216 49.88 49.93 49.05 49.13 3217034
20091217 48.70 48.86 48.05 48.07 3150797
20091218 48.42 48.42 47.16 48.20 4618644
20091221 48.28 49.40 48.18 49.30 4034916
20091222 49.65 50.22 49.18 49.79 3271973
20091223 49.95 50.30 49.49 49.79 1973263
20091224 49.89 49.95 49.24 49.34 837045
20091228 49.50 50.06 49.27 50.06 2613923
20091229 50.40 50.41 49.75 50.16 2351301
20091230 50.01 50.12 49.62 49.78 1568088
20091231 49.88 49.88 48.69 48.69 1786515
20100104 49.20 49.43 48.66 48.73 3588648
20100105 48.64 48.92 48.29 48.77 2812966
20100106 48.91 49.67 48.67 49.40 3553092
20100107 49.29 49.29 47.20 48.26 9226986
20100108 48.26 48.26 47.41 47.70 3808182
20100111 47.89 48.05 47.02 47.62 2740859
20100112 47.39 47.41 45.92 46.56 5885896
20100113 46.65 47.26 46.59 47.13 3872758
20100114 46.67 46.86 46.38 46.67 4217899
20100115 46.57 47.08 46.24 46.50 4588737
20100119 46.39 47.19 46.22 47.11 8248274
20100120 46.86 47.02 46.17 46.50 4208706
20100121 46.61 47.40 45.88 46.29 5735589
20100122 46.24 47.02 45.45 45.55 5971295
20100125 45.96 46.10 45.07 45.40 4071579
20100126 45.33 46.09 45.02 45.37 4296652
20100127 45.32 45.89 45.15 45.60 4378728
20100128 45.84 46.09 45.47 45.62 5975061
20100129 45.82 46.33 45.44 45.48 4287237
20100201 45.69 46.00 45.31 45.97 3271530
20100202 46.11 47.08 46.11 46.87 4407306
20100203 46.87 47.25 46.43 47.07 5171911
20100204 46.68 46.90 45.12 45.20 7645052
20100205 45.28 45.46 43.70 44.53 6870479
20100208 44.55 45.11 44.09 44.42 4954259
20100209 44.89 45.32 44.42 45.01 5039437
20100210 45.01 45.38 44.65 44.87 3603712
20100211 44.68 44.95 44.34 44.64 4170713
20100212 44.28 45.17 44.03 44.99 3297006
20100216 45.26 45.80 45.07 45.73 2890944
20100217 45.95 46.33 45.85 46.23 2439580
20100218 46.07 46.50 45.65 46.37 3013893
20100219 46.33 46.89 46.31 46.71 2800450
20100222 46.74 46.74 46.11 46.16 3304427
20100223 45.62 46.53 45.49 45.98 3238744
20100224 46.18 46.65 45.59 46.58 4988264
20100225 46.05 49.16 46.05 48.82 11408153
20100226 48.87 49.26 48.59 48.59 3621766
20100301 48.82 49.07 48.53 48.70 2915977
20100302 48.74 48.93 47.88 48.06 4509984
20100303 48.16 48.22 47.53 47.94 3446537
20100304 47.32 48.61 47.32 48.56 6255738
20100305 48.88 49.45 48.46 49.38 4044774
20100308 49.45 49.55 49.04 49.17 2490864
20100309 48.87 49.15 48.69 48.84 2561199
20100310 48.83 49.26 47.74 47.97 6548155
20100311 47.78 48.08 47.48 48.08 5020385
20100312 48.31 48.59 47.98 48.45 2751492
20100315 48.30 49.12 48.30 49.12 3236085
20100316 49.17 49.71 48.87 49.68 4380944
20100317 49.81 50.12 49.47 49.65 4217124
20100318 49.73 49.78 48.96 49.19 2431384
20100319 49.89 50.26 49.53 49.89 5302501
20100322 49.48 50.49 49.30 50.31 3483533
20100323 50.37 50.96 49.96 50.89 2656346
20100324 50.78 51.04 50.34 50.61 3029067
20100325 50.93 51.30 50.55 50.76 3361360
20100326 50.85 51.09 50.43 50.72 3703732
20100329 51.06 51.12 50.01 50.32 2288720
20100330 50.35 50.68 49.71 49.88 2690129
20100331 49.75 49.83 49.01 49.46 4933657
20100401 49.71 50.18 49.66 49.96 2373454
20100405 50.12 52.07 50.12 51.84 5385575
20100406 51.78 52.15 51.58 51.91 4128401
20100407 51.75 51.91 51.01 51.59 4342730
20100408 51.30 51.83 50.16 51.13 8497382
20100409 51.40 51.51 50.93 51.32 3553203
20100412 51.07 51.43 50.52 50.54 3907981
20100413 50.72 51.25 50.49 51.00 4776261
20100414 50.95 51.65 50.56 51.37 4199623
20100415 51.21 52.32 51.09 52.07 4731955
20100416 51.99 52.30 51.39 51.59 3968015
20100419 51.58 51.93 50.39 51.24 2883745
20100420 51.30 51.79 50.44 50.78 4042670
20100421 50.68 51.32 50.58 50.86 4012210
20100422 50.65 53.26 50.38 52.88 5493902
20100423 52.97 53.03 52.19 52.80 3647131
20100426 52.92 52.93 52.07 52.24 3833658
20100427 51.98 52.46 51.24 51.28 3863232
20100428 51.31 51.92 50.73 50.94 3579011
20100429 51.16 51.91 50.81 51.06 2872558
20100430 51.06 51.21 49.47 49.65 4146788
20100503 49.72 51.68 49.72 51.43 4011324
20100504 51.14 51.15 50.08 50.25 4763191
20100505 49.74 51.74 49.70 50.65 4117879
20100506 50.39 51.32 47.88 49.27 6138438
20100507 49.02 51.54 47.55 48.46 7227804
20100510 50.15 51.05 49.91 51.05 5359767
20100511 50.47 51.78 50.47 51.21 4229529
20100512 51.42 51.72 50.77 51.60 4055076
20100513 51.14 51.14 48.40 48.58 14505008
20100514 49.00 49.19 47.82 48.26 5545629
20100517 48.26 48.74 47.61 48.43 4609007
20100518 48.81 49.18 47.40 47.55 4271509
20100519 47.33 48.16 46.86 47.43 4410407
20100520 46.26 47.06 45.94 46.06 5497668
20100521 45.40 47.14 45.40 46.74 6871808
20100524 46.61 46.98 45.98 46.02 3957935
20100525 45.05 45.95 44.63 45.85 6579834
20100526 46.07 46.07 44.44 44.61 5916356
20100527 45.21 45.65 44.45 45.61 7291272
20100528 45.69 46.65 45.48 45.82 5161609
20100601 45.58 46.62 45.35 45.83 5619287
20100602 45.92 46.60 45.70 46.60 5947592
20100603 47.53 48.03 46.58 47.04 6393418
20100604 45.85 46.45 45.04 45.21 5529900
20100607 45.37 45.73 44.15 44.24 3899009
20100608 44.22 44.92 43.81 44.70 4809601
20100609 45.02 45.98 44.94 45.31 5082635
20100610 46.07 46.48 45.67 46.31 4649215
20100611 45.70 46.78 45.57 46.64 4531361
20100614 46.98 47.65 46.73 47.21 5009309
20100615 47.22 48.46 46.59 48.45 8243954
20100616 48.16 48.45 47.78 48.07 6005743
20100617 48.13 48.13 47.02 47.64 3952619
20100618 47.79 48.08 47.42 47.58 3725995
20100621 47.88 48.10 46.66 46.92 4686321
20100622 46.73 47.36 45.66 45.74 4537675
20100623 45.68 46.48 45.28 46.17 3089766
20100624 45.68 45.82 44.75 44.91 4504889
20100625 45.01 45.34 44.62 44.71 5103791
20100628 44.88 45.25 44.43 44.71 3083120
20100629 44.17 44.17 42.76 43.05 5232831
20100630 43.09 43.77 42.74 42.88 5788313
20100701 42.71 44.07 42.69 43.93 6092139
20100702 43.99 44.56 43.52 43.59 3799543
20100706 44.08 44.37 42.50 42.94 4612662
20100707 42.94 43.83 42.78 43.81 3728211
20100708 43.45 43.46 41.69 43.31 12572949
20100709 43.34 43.52 42.89 43.35 4801848
20100712 43.15 43.22 42.17 42.61 4995685
20100713 43.11 43.49 42.74 43.23 5234492
20100714 43.21 43.25 42.35 42.61 4130727
20100715 42.49 43.22 42.29 43.06 4700609
20100716 42.92 43.01 41.81 41.91 3566827
20100719 42.00 42.41 41.29 41.68 5863633
20100720 41.20 42.81 40.89 42.71 7130110
20100721 42.90 42.90 41.86 42.04 5232055
20100722 42.50 43.52 42.50 43.29 3778941
20100723 43.17 43.84 42.88 43.82 3565720
20100726 43.91 44.81 43.63 44.60 4942850
20100727 44.76 44.83 43.64 43.79 3826015
20100728 43.67 43.91 43.15 43.25 2940345
20100729 43.56 43.68 42.10 42.66 4757653
20100730 42.33 43.23 41.99 43.06 4217345
20100802 43.60 44.61 43.37 44.23 5794848
20100803 44.34 44.35 42.23 42.39 5773138
20100804 42.60 42.86 42.24 42.51 4770723
20100805 42.50 44.27 42.25 44.24 9978299
20100806 43.50 44.26 43.27 43.90 5042760
20100809 44.07 44.25 43.77 44.11 4057955
20100810 43.83 43.92 43.32 43.72 4489160
20100811 43.65 43.65 42.83 43.14 4298424
20100812 41.94 42.42 41.14 41.98 16746653
20100813 41.77 41.94 40.57 40.62 6606639
20100816 40.25 40.43 39.79 39.97 5426225
20100817 40.33 41.09 40.15 40.91 4816690
20100818 40.85 42.69 40.62 42.43 7030422
20100819 42.21 42.55 41.97 42.18 5777126
20100820 41.88 42.11 41.36 41.82 5460894
20100823 41.88 42.37 41.50 42.11 3948410
20100824 41.63 41.94 41.38 41.72 6189168
20100825 41.43 43.32 41.43 42.99 6889419
20100826 43.06 43.27 42.41 42.41 5356887
20100827 42.68 43.00 41.86 42.62 5661599
20100830 42.51 42.62 41.96 42.03 4777147
20100831 41.86 42.72 41.83 42.38 5312359
20100901 42.73 43.90 42.72 43.70 5217545
20100902 44.19 44.60 43.77 44.52 6250310
20100903 45.09 45.37 44.57 44.74 4552407
20100907 44.54 45.05 44.17 44.29 4040455
20100908 44.36 44.72 43.65 44.15 4369092
20100909 44.58 44.82 43.59 43.74 2845863
20100910 43.81 44.23 43.71 43.93 2625886
20100913 44.36 44.58 43.60 43.78 5159394
20100914 44.07 45.86 44.07 45.26 6404162
20100915 45.10 45.30 44.49 45.27 5554711
20100916 45.20 45.72 45.03 45.72 3599835
20100917 45.80 46.01 44.92 45.95 6317766
20100920 46.13 46.87 45.82 46.76 3364240
20100921 46.79 46.94 46.16 46.50 2902353
20100922 46.35 46.72 46.05 46.15 3853706
20100923 45.84 46.71 45.59 45.96 2347979
20100924 46.69 47.52 46.34 47.23 4698283
20100927 47.10 47.46 47.05 47.07 3714033
20100928 47.07 48.02 46.49 47.83 3535592
20100929 47.80 47.99 47.61 47.81 2635411
20100930 48.15 48.25 47.18 47.56 3173061
20101001 48.05 48.31 47.40 47.52 3115242
20101004 47.21 47.76 46.87 47.30 3921051
20101005 47.62 47.73 47.06 47.49 5237926
20101006 47.50 47.91 47.18 47.91 5080641
20101007 47.94 47.94 46.87 47.65 5782553
20101008 47.85 48.95 47.64 48.54 4271177
20101011 48.63 48.86 48.14 48.35 2650032
20101012 48.39 48.49 47.81 48.26 2867684
20101013 48.51 48.60 47.80 47.86 3324586
20101014 47.88 48.37 46.83 47.24 6307354
20101015 47.68 48.07 46.92 48.00 5109993
20101018 48.14 48.26 47.35 47.79 3892695
20101019 47.29 47.51 46.62 46.94 4116328
20101020 47.05 47.20 46.73 46.89 3580340
20101021 47.05 48.08 46.95 47.61 6108532
20101022 47.60 48.00 47.11 47.75 2995838
20101025 47.95 48.74 47.61 47.71 3981639
20101026 47.51 47.95 46.88 47.38 4228311
20101027 47.04 47.12 46.28 46.87 4244372
20101028 47.10 47.33 46.40 46.94 2903128
20101029 46.77 46.87 46.04 46.24 5132811
20101101 46.45 46.97 46.06 46.62 5034009
20101102 46.71 46.86 46.03 46.25 6800033
20101103 46.38 46.48 45.22 45.83 7254609
20101104 46.02 47.11 44.23 46.87 26734920
20101105 46.95 48.17 46.31 48.12 7283297
20101108 48.17 48.17 47.51 48.08 4222883
20101109 48.07 48.17 46.95 47.21 3856475
20101110 47.46 47.70 46.50 47.18 4820345
20101111 47.13 47.74 46.68 47.32 7973357
20101112 46.95 47.40 45.84 46.42 6438720
20101115 46.43 46.87 45.87 46.00 3718020
20101116 45.71 46.24 45.37 45.73 5988907
20101117 45.79 47.71 45.78 47.67 9509434
20101118 48.68 49.04 48.27 48.41 6256845
20101119 48.44 49.74 48.21 49.66 6791393
20101122 49.41 50.51 49.24 49.99 5863300
20101123 49.58 50.54 49.53 50.41 5929537
20101124 50.72 51.98 50.60 51.96 6278001
20101126 51.49 52.36 51.46 51.77 3348622
20101129 51.44 51.64 50.52 50.96 5363422
20101130 50.20 51.55 50.16 50.94 5894647
20101201 51.50 51.68 50.29 50.58 7456200
20101202 50.38 50.74 49.60 49.68 9038687
20101203 49.64 49.69 48.80 49.66 5134805
20101206 50.03 50.03 49.44 49.66 3596069
20101207 50.12 50.50 49.07 49.28 7319406
20101208 49.26 49.50 48.18 49.12 7917865
20101209 49.39 49.45 48.48 48.95 3875305
20101210 48.87 49.30 48.27 48.43 6190165
20101213 48.62 48.73 48.09 48.21 6625025
20101214 48.18 48.75 48.00 48.37 4257774
20101215 48.26 48.54 47.90 48.48 4321020
20101216 48.45 49.08 48.17 48.95 4836960
20101217 48.64 48.75 48.24 48.57 9234075
20101220 48.83 49.08 48.45 49.02 4128955
20101221 49.23 49.54 48.54 48.85 2973574
20101222 48.75 48.92 48.39 48.55 2237990
20101223 48.54 48.64 48.08 48.46 2825594
20101227 48.37 48.52 47.76 48.44 2952751
20101228 48.53 48.91 48.25 48.84 3384952
20101229 48.89 49.46 48.81 48.99 5961105
20101230 48.98 49.38 48.94 49.25 2168319
20101231 49.09 49.16 48.73 49.06 2391398
20110103 49.30 49.46 48.92 49.00 3088880
20110104 49.01 49.20 48.54 49.06 3834655
20110105 48.60 48.87 48.53 48.66 4608675
20110106 48.29 48.29 46.93 47.15 16414139
20110107 46.99 47.01 46.11 46.86 12715281
20110110 46.78 47.25 46.44 47.19 4748016
20110111 47.24 47.39 46.65 47.22 5080087
20110112 47.28 47.31 46.59 46.68 5281124
20110113 46.78 46.78 46.16 46.48 5970631
20110114 46.51 46.61 46.32 46.50 3519863
20110118 46.59 46.95 46.25 46.31 3701073
20110119 46.37 46.50 45.98 46.02 4274499
20110120 45.93 46.74 45.88 46.31 6060904
20110121 46.43 46.78 46.02 46.72 6370046
20110124 46.62 47.00 46.47 46.97 3338321
20110125 47.04 47.69 46.87 47.44 4327777
20110126 47.61 47.61 46.99 47.10 4602472
20110127 47.07 47.28 46.86 46.94 4048540
20110128 46.95 46.98 46.02 46.22 3158551
20110131 45.92 46.43 45.69 45.85 3358369
20110201 46.14 46.53 45.55 46.33 3342197
20110202 46.10 46.27 45.60 45.82 3188789
20110203 46.34 46.64 45.65 46.10 3036156
20110204 46.15 46.50 45.85 46.21 2523650
20110207 46.50 46.88 46.22 46.74 3274742
20110208 46.60 47.23 46.40 47.22 4700055
20110209 47.22 48.12 47.14 47.67 4345942
20110210 47.38 47.89 47.21 47.85 2802222
20110211 47.69 47.73 47.33 47.62 2887843
20110214 47.67 47.71 47.04 47.24 2610933
20110215 47.17 47.36 46.95 47.27 3138170
20110216 47.44 48.09 46.96 48.03 5596248
20110217 47.83 48.42 47.53 48.34 4837735
20110218 48.34 48.41 48.00 48.23 4062607
20110222 47.80 48.01 46.96 47.15 5123174
20110223 47.04 47.14 46.07 46.96 5717756
20110224 48.43 49.31 47.41 48.57 8745162
20110225 48.84 49.46 47.86 48.16 4552517
20110228 48.31 48.70 48.05 48.65 3186020
20110301 48.67 48.89 48.07 48.10 3649346
20110302 48.04 48.92 47.95 48.79 4769837
20110303 49.01 49.39 48.28 49.01 5282342
20110304 48.92 49.16 48.09 48.82 4670038
20110307 49.07 49.42 48.52 48.57 4261465
20110308 48.69 49.31 48.40 49.19 2924878
20110309 49.21 50.58 49.16 50.51 4337429
20110310 49.98 50.72 49.92 49.94 4614602
20110311 49.43 50.09 49.31 49.40 4673036
20110314 49.21 49.31 48.30 48.77 4375796
20110315 48.03 48.75 47.85 48.30 4405785
20110316 48.08 48.68 47.74 47.80 5219997
20110317 48.29 48.62 47.89 48.44 4458155
20110318 48.82 48.99 47.65 47.86 5777762
20110321 48.33 48.33 47.55 48.04 4483733
20110322 48.14 48.33 47.84 48.03 3545818
20110323 47.84 47.98 47.53 47.55 4497845
20110324 47.61 48.08 47.36 48.01 5674566
20110325 47.98 48.66 47.77 48.53 3613623
20110328 48.45 48.72 47.86 47.89 2516505
20110329 47.81 48.13 47.72 48.11 3984070
20110330 47.86 48.37 47.67 48.15 6124946
20110331 48.05 48.12 47.49 48.11 4909417
20110401 48.21 49.13 48.20 49.01 3985945
20110404 49.01 49.19 48.38 48.58 3701605
20110405 48.44 49.63 48.25 49.48 4263008
20110406 49.61 49.66 48.85 49.23 5825391
20110407 49.43 50.26 49.27 49.67 5098940
20110408 49.81 49.82 48.88 49.16 2068550
20110411 49.02 49.63 49.02 49.16 3121899
20110412 49.04 49.73 48.98 49.29 5095191
20110413 49.31 49.40 48.80 49.03 3022231
20110414 48.97 49.16 48.46 48.89 3593337
20110415 48.99 49.02 48.23 48.32 5090340
20110418 47.89 48.16 47.47 47.67 5956040
20110419 47.71 47.84 47.21 47.40 4130375
20110420 47.76 48.06 47.50 47.59 4109317
20110421 47.65 47.70 47.11 47.19 8021834
20110425 47.16 47.45 47.03 47.27 2825100
20110426 47.26 48.21 47.17 48.19 3638320
20110427 48.22 48.58 48.09 48.39 4019572
20110428 48.22 48.37 47.84 48.15 4227728
20110429 48.12 48.23 47.64 47.81 4041512
20110502 48.44 48.54 47.83 47.86 3719135
20110503 47.84 48.26 47.68 48.19 2719368
20110504 48.23 48.53 47.64 48.39 4630920
20110505 47.02 48.65 46.73 47.88 10575713
20110506 48.20 48.25 47.16 47.36 5423853
20110509 47.39 47.51 46.92 47.43 2222131
20110510 47.52 48.17 47.28 48.01 3241412
20110511 48.30 48.66 47.75 48.62 6960216
20110512 48.98 50.70 48.66 50.50 10685083
20110513 50.38 51.04 49.79 50.04 6296168
20110516 49.98 50.33 49.82 50.20 3783522
20110517 49.98 50.97 49.94 50.48 3893443
20110518 50.80 51.30 50.57 51.24 4254409
20110519 51.33 51.47 51.04 51.31 2976476
20110520 51.12 51.16 49.34 49.58 7209055
20110523 49.13 49.98 48.52 49.87 3089044
20110524 49.89 49.96 49.17 49.46 3766653
20110525 49.24 49.36 48.68 49.17 3630933
20110526 49.02 49.37 48.96 49.17 3456514
20110527 49.24 49.63 48.55 48.63 3825528
20110531 48.82 48.94 48.16 48.29 5528372
20110601 48.10 48.25 47.67 48.00 4710301
20110602 47.37 47.54 46.16 46.61 7689093
20110603 46.08 46.92 45.83 45.96 5304229
20110606 45.89 46.58 45.79 46.02 4013343
20110607 46.18 46.92 46.14 46.41 4699348
20110608 46.40 46.51 45.84 46.36 4897042
20110609 46.37 46.90 46.15 46.20 4641642
20110610 46.03 46.30 45.27 45.36 4633524
20110613 45.39 45.68 44.95 45.39 3680489
20110614 45.77 46.30 45.42 45.79 5691659
20110615 45.48 45.74 45.23 45.37 4065345
20110616 45.45 45.99 45.18 45.56 3889593
20110617 45.84 46.45 45.41 45.69 6022977
20110620 45.60 46.70 45.49 46.54 3264695
20110621 46.61 46.78 46.31 46.63 3924480
20110622 46.58 46.99 46.32 46.32 3978017
20110623 45.93 46.93 45.89 46.40 5321832
20110624 46.30 46.39 44.75 45.07 7291971
20110627 45.17 45.97 45.07 45.78 3200735
20110628 45.89 46.39 45.73 46.23 3077752
20110629 46.43 46.90 45.94 45.97 3632985
20110630 46.07 46.40 45.42 45.58 6118643
20110701 45.71 47.31 45.57 47.21 4046256
20110705 47.14 47.23 46.71 46.96 3192068
20110706 46.98 47.54 46.66 47.48 4638460
20110707 49.77 51.17 49.52 50.84 10019206
20110708 49.80 50.63 49.80 50.30 4663913
20110711 49.84 50.32 49.45 50.24 4210379
20110712 50.05 51.39 49.95 50.94 5911294
20110713 51.18 51.30 50.70 50.84 3725250
20110714 50.89 51.23 50.59 51.02 2993935
20110715 51.12 51.12 50.43 50.82 2887409
20110718 50.76 50.91 49.91 50.23 3536991
20110719 50.52 51.75 50.42 51.57 2901451
20110720 51.62 51.62 50.92 51.30 2351484
20110721 51.57 52.31 51.46 51.86 3220263
20110722 52.02 52.05 51.35 51.96 2028833
20110725 51.15 51.44 50.86 50.99 2379460
20110726 51.12 51.45 50.73 51.14 2596024
20110727 50.83 51.16 50.03 50.13 2364978
20110728 50.20 51.05 50.17 50.29 2526798
20110729 49.87 50.54 49.41 49.87 3299582
20110801 50.32 50.32 49.18 49.70 3254492
20110802 49.31 49.46 47.84 47.84 3969460
20110803 47.85 47.92 46.60 47.21 6738164
20110804 45.17 45.61 43.32 43.45 11917156
20110805 44.02 44.08 42.27 43.11 9374231
20110808 42.28 42.59 39.18 39.40 8864308
20110809 39.96 42.47 39.40 42.44 8883617
20110810 41.62 41.76 40.33 40.37 7137831
20110811 42.29 44.14 42.21 43.30 9449820
20110812 43.54 44.42 42.94 43.33 6973050
20110815 43.65 43.67 42.80 43.32 3778678
20110816 42.90 43.73 42.66 43.32 4314602
20110817 43.60 44.16 42.23 42.73 4639119
20110818 41.47 41.72 40.43 41.41 7237007
20110819 40.74 41.69 40.53 41.13 4205662
20110822 41.81 41.99 41.21 41.43 2627620
20110823 41.60 42.97 41.22 42.90 4398200
20110824 42.70 43.75 42.57 43.30 3275008
20110825 43.54 43.75 42.14 42.30 3394589
20110826 42.04 43.15 41.52 42.75 3574401
20110829 43.31 43.49 42.88 43.45 4088822
20110830 42.95 42.98 42.12 42.50 10305544
20110831 42.78 43.14 41.97 42.24 8253344
20110901 41.92 42.51 41.02 41.37 7690102
20110902 40.59 40.83 40.12 40.26 4921022
20110906 39.25 39.99 39.08 39.94 3618540
20110907 40.45 41.36 40.09 41.22 4105798
20110908 40.90 41.10 39.97 40.21 4911203
20110909 39.75 39.97 38.72 39.05 5106390
20110912 38.68 40.37 38.62 40.31 5637726
20110913 40.27 40.94 39.83 40.27 5704170
20110914 40.29 42.00 40.13 41.26 5654528
20110915 41.76 43.30 41.66 43.05 7508857
20110916 43.20 44.22 43.20 43.54 6587584
20110919 42.85 43.54 42.65 43.37 4516574
20110920 43.58 43.76 42.66 42.94 4511010
20110921 42.87 43.12 41.26 41.27 5816874
20110922 40.07 41.64 40.04 40.91 5841313
20110923 40.51 42.47 40.51 42.33 7730338
20110926 42.63 44.11 42.58 43.94 6075887
20110927 44.62 44.91 43.50 43.69 6585402
20110928 43.94 44.87 43.51 43.75 7093935
20110929 44.71 45.36 44.05 44.98 7364185
20110930 44.30 46.60 44.02 45.00 10560056
20111003 45.02 46.04 43.74 43.76 7052039
20111004 43.26 45.65 43.11 45.59 6655337
20111005 45.41 46.10 44.69 45.38 6709999
20111006 46.39 46.72 45.36 45.90 7061422
20111007 45.89 47.08 45.86 45.98 5629434
20111010 46.67 47.77 46.65 47.42 4430055
20111011 47.35 47.35 45.56 45.90 7118047
20111012 46.04 46.76 45.75 46.03 6129239
20111013 45.76 46.41 45.35 45.54 5041255
20111014 46.08 46.42 45.69 46.24 2970463
20111017 45.93 46.55 45.70 45.80 3230675
20111018 45.84 48.47 45.49 47.84 5736137
20111019 47.66 48.28 47.55 47.69 4263889
20111020 46.91 49.25 46.91 48.51 7485073
20111021 48.96 50.12 48.96 49.67 4719944
20111024 49.67 50.82 49.40 49.83 5004596
20111025 49.26 49.59 48.38 48.47 3379057
20111026 49.16 49.28 47.40 47.95 4825011
20111027 49.23 50.28 48.39 50.14 5039836
20111028 49.52 50.17 47.92 48.64 5094061
20111031 48.21 49.04 48.06 48.59 3199363
20111101 47.32 49.26 47.14 48.74 6000060
20111102 49.35 50.01 48.88 49.95 4376921
20111103 50.01 51.68 48.62 51.14 6943372
20111104 50.64 51.54 50.47 51.40 3059600
20111107 51.04 51.90 50.80 51.19 2267179
20111108 51.61 51.66 50.03 51.03 3598028
20111109 49.91 50.40 49.28 49.76 4358373
20111110 50.88 51.81 50.36 50.74 6934207
20111111 51.24 51.93 50.95 51.80 3916175
20111114 51.09 51.90 50.88 51.12 2845430
20111115 50.80 51.54 50.59 51.11 2899000
20111116 50.64 51.56 50.55 50.95 3170668
20111117 50.96 51.50 49.95 50.38 4128600
20111118 50.82 50.95 50.29 50.72 2953770
20111121 50.08 50.18 48.81 49.81 3696876
20111122 49.88 50.10 49.25 49.29 3113498
20111123 48.69 48.72 47.78 47.79 3432627
20111125 47.55 48.35 47.33 47.49 2191134
20111128 49.25 49.39 47.64 47.92 5658455
20111129 48.11 48.61 47.81 48.27 3723389
20111130 49.34 49.47 48.65 49.31 4639098
20111201 46.38 47.47 45.51 46.17 14478195
20111202 46.13 47.20 46.08 46.30 5543242
20111205 46.64 46.97 46.31 46.76 4757486
20111206 46.91 47.01 46.45 46.73 4433423
20111207 46.90 47.15 46.32 46.68 4331590
20111208 46.55 47.12 46.45 46.57 3648723
20111209 46.60 47.19 46.50 46.88 3511390
20111212 46.47 47.40 46.42 47.28 5096749
20111213 47.28 47.53 46.06 46.39 6721081
20111214 45.44 46.39 45.36 45.45 6446632
20111215 46.04 46.34 45.07 45.16 4166573
20111216 45.60 45.64 44.56 44.97 8500551
20111219 44.92 45.35 44.23 44.34 3770098
20111220 45.01 45.44 44.77 45.22 3687915
20111221 45.11 45.69 44.88 45.53 3581631
20111222 45.64 45.96 45.36 45.41 2619321
20111223 45.46 46.07 45.36 46.03 1723017
20111227 45.90 46.16 45.73 45.94 1818228
20111228 46.22 46.50 45.92 46.14 1971086
20111229 46.15 46.52 45.87 45.91 1689145
20111230 46.02 46.05 45.46 45.46 2085621
20120103 45.81 46.02 44.19 44.24 5380100
20120104 43.96 44.19 43.26 43.62 6548899
20120105 41.69 43.39 41.63 42.85 9919916
20120106 42.67 43.35 42.44 42.84 4528959
20120109 42.92 43.04 42.17 42.38 4021098
20120110 42.61 42.67 42.13 42.40 4529828
20120111 42.46 42.62 42.02 42.38 3759459
20120112 42.42 42.87 42.19 42.75 3733403
20120113 42.55 43.73 42.47 43.26 4423435
20120117 43.53 43.85 43.25 43.42 3583368
20120118 43.34 44.42 43.19 44.30 4081133
20120119 44.27 44.98 44.17 44.65 4381747
20120120 44.63 44.91 43.55 43.63 4644037
20120123 43.61 43.85 43.29 43.75 3309136
20120124 43.58 44.20 43.58 44.15 2871406
20120125 44.10 44.35 43.44 43.98 4668030
20120126 44.17 44.27 42.64 42.79 6104221
20120127 42.71 43.13 42.52 43.01 3837082
20120130 42.60 42.91 42.21 42.45 4360143
20120131 42.66 42.78 42.17 42.36 4535365
20120201 42.65 42.88 41.88 41.97 6434364
20120202 43.31 43.31 42.23 43.08 6206706
20120203 43.51 45.36 43.43 45.20 6656051
20120206 45.01 45.40 44.66 44.95 3451137
20120207 44.90 46.47 44.72 46.12 6345016
20120208 46.09 46.46 45.83 46.18 4008613
20120209 46.12 46.52 45.88 46.48 4129119
20120210 46.01 46.01 45.55 45.95 3620388
20120213 46.25 46.47 45.93 46.34 2654061
20120214 46.32 47.01 46.06 46.88 3430184
20120215 46.98 46.98 46.59 46.84 3480775
20120216 46.79 48.02 46.75 47.87 4360360
20120217 47.87 48.28 47.47 47.71 2980079
20120221 47.93 48.52 47.43 47.70 4546004
20120222 47.79 48.36 47.48 48.07 4721118
20120223 46.59 46.65 45.05 45.24 10292941
20120224 45.27 45.86 45.14 45.54 5798288
20120227 45.48 45.53 44.97 45.33 4644797
20120228 45.35 45.78 44.95 45.64 3099390
20120229 45.72 46.30 45.31 45.76 5346445
20120301 45.31 45.92 44.81 45.01 5505709
20120302 45.07 45.16 44.32 44.58 3395878
20120305 44.48 44.84 43.95 44.62 2800116
20120306 44.36 45.31 44.30 44.72 4255068
20120307 44.75 44.94 44.41 44.71 2419204
20120308 44.91 45.65 44.83 45.48 2262611
20120309 46.44 46.71 46.08 46.58 3051829
20120312 46.48 47.26 46.39 46.89 2895344
20120313 47.10 47.74 46.94 47.52 3768466
20120314 47.22 47.75 47.22 47.47 3056898
20120315 47.66 47.71 46.87 47.40 1998065
20120316 47.34 47.38 46.58 46.71 3282404
20120319 45.99 45.99 45.02 45.18 5633018
20120320 44.84 45.28 44.79 45.00 5318862
20120321 45.19 45.55 44.99 45.19 4127378
20120322 45.03 45.43 44.36 44.55 4369601
20120323 44.54 44.69 44.09 44.60 3290816
20120326 44.90 45.20 44.70 44.95 2629396
20120327 45.10 45.81 45.06 45.56 3430908
20120328 45.49 45.78 44.88 45.41 3141341
20120329 45.05 46.19 45.05 46.16 4442612
20120330 46.18 46.59 45.98 46.39 5459493
20120402 47.12 47.99 47.06 47.75 9244460
20120403 47.68 48.31 47.68 48.04 4968578
20120404 47.75 48.44 47.29 48.20 7453244
20120405 47.61 47.65 46.32 46.66 10190809
20120409 46.19 46.37 45.91 46.32 3836517
20120410 46.35 46.52 45.19 45.39 4033121
20120411 45.70 45.86 45.44 45.65 2553256
20120412 45.71 46.62 45.50 46.29 3460674
20120413 46.08 46.47 45.91 45.98 3288983
20120416 46.64 47.16 46.36 47.06 3523116
20120417 47.34 47.80 47.13 47.43 4189282
20120418 47.34 47.66 47.20 47.30 3104350
20120419 47.21 47.72 46.62 46.85 3622766
20120420 46.95 47.29 46.60 46.79 3274531
20120423 46.45 46.54 45.91 46.34 3197313
20120424 46.24 46.46 45.64 45.75 4311471
20120425 46.14 46.42 45.85 46.14 2614189
20120426 46.19 47.03 46.04 46.61 2858353
20120427 46.64 47.70 46.33 47.10 3132066
20120430 46.96 47.03 46.31 46.48 3000926
20120501 46.33 46.97 45.86 46.68 3394025
20120502 46.58 47.29 46.51 47.00 3207559
20120503 46.82 47.94 46.69 47.52 6433343
20120504 47.49 47.51 46.15 46.41 6645585
20120507 46.30 46.81 46.23 46.56 3588471
20120508 46.23 47.48 45.85 47.16 7089803
20120509 46.73 47.80 46.53 47.16 6024499
20120510 45.97 46.40 44.84 45.12 13670355
20120511 44.98 45.23 44.56 44.67 5280037
20120514 44.41 44.67 43.78 43.82 3744201
20120515 43.58 43.93 43.27 43.49 4832800
20120516 43.50 43.91 42.78 43.43 5921290
20120517 43.70 44.29 43.01 43.04 6227034
20120518 43.28 44.29 43.27 43.76 5088179
20120521 43.84 44.43 43.66 44.29 3139831
20120522 44.42 45.44 44.27 45.12 3997747
20120523 44.97 45.51 44.68 45.37 2762694
20120524 45.52 46.47 45.44 46.40 3629021
20120525 46.34 47.25 46.34 46.82 3523548
20120529 47.00 47.06 46.15 46.96 3686395
20120530 44.73 45.75 44.38 45.27 6803579
20120531 43.37 43.93 42.47 42.49 12190060
20120601 41.58 42.10 41.10 41.45 7095411
20120604 41.57 41.66 40.68 41.09 5846350
20120605 40.98 41.22 40.77 41.09 6743202
20120606 41.46 41.77 41.06 41.25 4738241
20120607 41.57 41.63 40.78 41.07 5203156
20120608 41.16 42.18 41.09 42.10 3525520
20120611 42.34 42.38 41.03 41.07 2794419
20120612 41.55 42.21 41.10 41.50 3221537
20120613 41.24 41.39 40.40 40.51 3516098
20120614 40.64 41.33 40.53 40.93 3487937
20120615 41.26 41.63 41.18 41.60 5624065
20120618 41.12 41.28 40.49 40.83 3919660
20120619 41.02 41.63 40.58 41.49 3331181
20120620 41.54 41.88 41.36 41.75 2689379
20120621 41.86 41.95 40.61 40.89 3850490
20120622 40.92 41.06 40.41 40.46 8605969
20120625 40.21 40.64 39.93 40.28 3726070
20120626 40.37 40.72 39.90 40.50 3463738
20120627 40.50 40.83 40.08 40.68 2819046
20120628 40.45 41.68 40.31 41.61 3880792
20120629 42.16 42.51 41.83 42.48 3609573
20120702 42.68 42.70 42.07 42.38 3228604
20120703 42.46 42.46 41.11 41.34 2725463
20120705 42.00 44.60 41.87 43.92 8354881
20120706 43.47 44.82 43.24 44.60 6104399
20120709 44.37 45.18 44.23 44.86 3848777
20120710 44.99 45.14 44.34 44.78 3754980
20120711 44.83 45.06 44.02 44.41 3530767
20120712 44.31 44.39 43.66 44.01 3989472
20120713 44.13 44.75 43.94 44.46 3088337
20120716 44.34 44.64 44.14 44.50 1928297
20120717 44.61 46.32 44.50 45.74 4625920
20120718 45.46 46.12 45.30 45.94 2577272
20120719 46.01 46.65 45.77 46.10 2683383
20120720 45.93 46.19 45.47 45.54 2719895
20120723 45.12 45.74 45.02 45.58 1392177
20120724 45.50 45.73 44.46 44.88 2949569
20120725 45.10 45.18 44.14 44.70 3498645
20120726 45.40 45.43 44.03 44.46 3683454
20120727 44.86 46.41 44.84 46.01 4373011
20120730 45.95 46.86 45.74 46.52 2608966
20120731 46.26 46.97 45.99 46.44 3532052
20120801 46.70 47.59 46.05 46.44 4198267
20120802 46.54 48.42 46.48 46.83 4134343
20120803 47.79 48.30 47.01 47.73 3213078
20120806 47.86 48.70 47.81 48.58 3595547
20120807 48.91 48.92 48.36 48.41 2793027
20120808 48.17 48.87 48.05 48.62 2377901
20120809 49.34 49.72 47.63 48.02 8141375
20120810 47.60 47.90 46.97 47.63 5190843
20120813 47.57 48.21 47.22 47.29 3158792
20120814 47.48 47.63 47.14 47.36 3076237
20120815 47.32 47.85 47.28 47.66 3212971
20120816 47.55 48.18 47.44 47.97 1961382
20120817 47.99 48.55 47.88 48.53 1844458
20120820 48.28 48.56 48.24 48.50 1582876
20120821 48.50 48.60 48.06 48.28 1944572
20120822 48.22 48.52 47.88 48.09 2657899
20120823 48.12 48.37 47.84 48.05 2318153
20120824 47.89 49.03 47.88 49.03 3862054
20120827 49.00 49.34 48.70 49.07 2996574
20120828 48.88 49.42 48.62 48.89 2892284
20120829 48.65 48.99 48.26 48.84 3086838
20120830 49.45 50.19 49.25 49.28 5042438
20120831 49.73 49.95 48.95 49.05 2739692
20120904 49.07 49.27 48.67 48.85 2051550
20120905 48.76 48.83 48.09 48.11 2595593
20120906 48.46 49.73 48.39 49.62 3468276
20120907 49.58 49.71 49.16 49.36 1495481
20120910 49.25 50.02 49.12 49.50 2477142
20120911 49.55 49.66 48.77 48.88 2346240
20120912 50.05 50.89 49.95 50.52 6413155
20120913 50.53 50.67 49.89 50.46 2619752
20120914 50.49 50.74 50.04 50.18 2742247
20120917 50.18 50.35 49.86 50.08 1957896
20120918 50.08 50.17 49.72 49.88 2123280
20120919 49.90 50.51 49.85 50.23 2812487
20120920 49.99 50.24 49.33 49.87 2851225
20120921 49.87 50.14 49.51 49.63 5444477
20120924 49.31 49.41 48.79 49.13 2823981
20120925 49.21 49.66 48.06 48.09 2504387
20120926 48.10 48.71 48.01 48.29 2374975
20120927 48.30 48.47 47.62 47.92 2437020
20120928 47.77 48.19 47.42 48.13 1938527
20121001 48.24 49.36 48.19 48.69 2878470
20121002 48.16 48.36 47.62 47.86 4757612
20121003 47.92 49.26 47.90 49.09 4226233
20121004 47.24 49.02 47.22 47.86 9243840
20121005 48.14 48.57 47.65 47.92 3896955
20121008 47.90 48.28 47.58 47.99 1996422
20121009 48.01 48.23 47.39 47.55 2275893
20121010 47.59 47.87 47.04 47.11 2028136
20121011 47.56 48.51 47.20 48.07 5614544
20121012 48.23 48.49 48.13 48.32 4149820
20121015 48.52 48.84 48.18 48.59 3179652
20121016 48.86 49.42 48.83 49.28 3469234
20121017 49.44 50.07 49.12 49.62 3250212
20121018 49.62 50.46 49.60 50.38 3011075
20121019 50.25 50.67 49.45 49.73 3825757
20121022 49.73 49.73 48.89 49.21 2400304
20121023 48.82 48.87 48.30 48.59 2398601
20121024 48.67 48.69 47.95 48.26 2963929
20121025 48.57 48.60 47.86 48.48 2029626
20121026 48.40 49.59 48.29 49.18 3248403
20121031 49.70 50.48 49.34 50.06 4425141
20121101 51.43 51.91 50.93 51.67 6401874
20121102 51.79 51.88 51.26 51.26 3105048
20121105 51.16 51.68 51.13 51.61 3098557
20121106 51.68 51.78 51.49 51.78 4603615
20121107 51.44 51.71 50.69 51.04 2662322
20121108 49.24 50.16 48.40 48.44 6683687
20121109 48.11 49.34 47.97 48.54 3338651
20121112 48.62 48.62 48.02 48.09 2269082
20121113 47.99 48.74 47.81 48.02 1903939
20121114 48.26 48.83 48.05 48.14 2675837
20121115 48.17 48.48 47.63 48.10 2312291
20121116 48.35 48.37 47.64 47.95 2785242
20121119 48.24 49.08 48.19 49.08 2333575
20121120 49.09 49.19 48.48 48.99 1640963
20121121 48.97 49.07 48.51 48.83 2391577
20121123 49.11 49.19 48.51 49.10 1445142
20121126 48.85 49.39 48.40 48.78 2295901
20121127 48.65 48.95 48.05 48.07 2756827
20121128 47.39 48.14 47.10 48.06 4375760
20121129 43.22 44.33 42.24 42.30 21967770
20121130 42.34 42.34 41.51 41.95 8222802
20121203 42.09 42.22 41.42 41.42 5204805
20121204 41.49 41.87 41.33 41.39 5366785
20121205 41.53 42.01 41.09 41.78 3991911
20121206 41.81 41.95 41.34 41.67 3881177
20121207 41.74 42.01 41.39 41.73 2337878
20121210 41.59 41.67 41.23 41.32 3842822
20121211 41.55 41.59 40.92 41.17 4301289
20121212 41.30 41.65 40.99 41.41 4719394
20121213 41.55 41.83 41.22 41.52 3457895
20121214 41.42 41.64 41.24 41.45 3346527
20121217 41.52 41.82 41.22 41.82 2882882
20121218 41.74 42.19 41.64 41.95 3033556
20121219 42.06 42.79 41.99 42.35 3470363
20121220 41.08 41.45 40.75 41.44 4464432
20121221 41.04 41.26 40.79 41.03 5794716
20121224 41.24 41.50 41.05 41.13 2165966
20121226 41.19 41.26 40.09 40.36 2946280
20121227 40.36 40.56 39.79 40.26 3549821
20121228 40.14 40.47 39.85 40.01 2965404
20121231 39.88 40.76 39.82 40.68 3015911
20130102 41.12 41.12 39.64 39.95 6467044
20130103 39.35 40.51 39.13 40.08 8624028
20130104 40.08 40.36 39.86 39.97 3620720
20130107 39.88 40.24 39.61 39.72 2884784
20130108 39.70 40.11 39.57 39.57 3928302
20130109 39.28 39.93 39.27 39.70 3280911
20130110 39.82 40.24 39.68 40.22 3606667
20130111 40.36 40.36 39.71 39.77 2785145
20130114 39.80 39.97 39.57 39.74 1986552
20130115 39.78 40.58 39.78 40.46 3750051
20130116 40.38 40.69 40.22 40.50 2837659
20130117 40.71 41.43 40.67 41.12 3364701
20130118 41.30 41.75 41.00 41.48 3096954
20130122 41.45 41.60 41.06 41.36 2745205
20130123 41.34 41.55 41.06 41.12 1989193
20130124 41.18 42.67 41.18 42.49 4490213
20130125 42.38 42.86 42.37 42.83 3095052
20130128 42.87 42.87 42.30 42.68 2999745
20130129 42.64 43.17 42.46 43.08 3392596
20130130 43.04 43.57 42.88 43.28 3363222
20130131 43.63 43.87 43.27 43.81 3520447
20130201 43.93 44.06 43.45 43.54 3278270
20130204 43.27 43.42 42.59 42.79 2826459
20130205 42.55 43.25 42.54 42.95 2617459
20130206 42.93 43.83 42.68 43.77 3815138
20130207 44.72 44.76 42.68 43.36 6046298
20130208 43.51 43.69 43.18 43.54 2490559
20130211 43.63 43.86 43.33 43.64 2534198
20130212 43.54 43.78 43.51 43.59 1715740
20130213 43.71 44.11 43.61 44.10 2451887
20130214 44.01 44.63 44.00 44.46 2429275
20130215 44.24 44.45 43.38 43.86 4119445
20130219 44.07 44.33 43.54 43.99 3353184
20130220 44.35 45.66 44.07 44.07 4622713
20130221 43.92 44.28 43.64 44.02 2338829
20130222 44.13 44.24 43.59 43.71 2117044
20130225 43.79 43.98 43.07 43.07 1954113
20130226 43.35 43.49 42.81 43.19 2093798
20130227 43.27 44.13 43.10 44.11 3018235
20130228 42.59 44.14 42.18 43.63 8262875
20130301 43.54 43.85 43.39 43.70 3510620
20130304 43.67 44.25 43.61 43.90 2121059
20130305 43.92 44.26 43.74 44.17 2375493
20130306 44.16 44.26 43.68 43.79 1697566
20130307 43.94 44.14 43.65 43.71 1476415
20130308 43.83 44.40 43.60 44.16 2693642
20130311 44.23 44.87 44.08 44.87 1879785
20130312 44.83 45.35 44.74 45.13 2343308
20130313 45.26 46.71 45.25 46.55 4159751
20130314 46.63 46.92 46.43 46.80 2621421
20130315 46.65 47.05 46.51 47.03 3236795
20130318 46.64 46.85 46.22 46.29 1841402
20130319 45.37 45.67 44.22 44.40 5225329
20130320 44.56 44.78 43.99 44.59 2960464
20130321 44.28 44.65 44.13 44.27 2273779
20130322 43.69 44.25 43.68 44.17 3179641
20130325 44.40 44.72 44.17 44.24 2224176
20130326 44.49 44.60 44.01 44.56 1830286
20130327 44.34 44.67 44.16 44.44 1648757
20130328 44.31 44.31 43.64 43.99 2415563
20130401 43.97 44.05 43.34 43.43 2117314
20130402 43.53 43.68 43.23 43.59 1877163
20130403 43.76 45.05 43.70 44.87 4065683
20130404 44.81 46.04 44.81 45.88 2868808
20130405 45.48 45.92 45.25 45.92 2792149
20130408 45.87 45.89 45.24 45.79 1640892
20130409 45.94 45.94 45.18 45.22 2162093
20130410 45.36 45.70 45.30 45.64 1894991
20130411 45.63 46.85 45.59 46.65 2084070
20130412 46.61 47.01 46.05 46.17 1827664
20130415 45.81 46.17 45.11 45.24 1753941
20130416 45.35 45.46 44.30 44.89 3318488
20130417 44.56 44.91 44.11 44.79 2156011
20130418 44.92 45.37 44.27 44.78 2916629
20130419 44.95 45.33 44.70 45.24 1905792
20130422 45.21 45.49 44.86 45.14 1164890
20130423 45.34 45.81 45.15 45.49 1604083
20130424 45.62 45.96 45.11 45.29 1328696
20130425 45.46 45.97 45.30 45.78 1245325
20130426 45.86 46.30 45.76 46.04 1935365
20130429 46.23 46.24 44.92 45.12 3302129
20130430 45.17 45.22 44.64 44.87 2328836
20130501 44.80 45.06 44.42 44.44 2045898
20130502 44.66 45.34 44.39 44.82 2134722
20130503 45.14 46.10 44.82 46.07 2728912
20130506 46.12 46.47 45.80 46.00 2480791
20130507 45.41 45.47 44.79 45.45 3363477
20130508 45.22 45.28 44.68 44.82 5001957
20130509 44.75 46.50 44.75 45.97 4556892
20130510 45.95 46.64 45.76 46.63 2580732
20130513 46.60 46.75 45.88 45.93 2614395
20130514 45.95 47.02 45.87 46.91 3030307
20130515 46.91 47.43 46.60 47.37 3397036
20130516 50.37 50.48 49.06 49.61 12240989
20130517 49.39 49.87 48.99 49.18 3513231
20130520 48.98 49.06 48.39 48.82 3204181
20130521 48.57 50.27 48.55 49.92 4465236
20130522 49.75 50.01 49.26 49.66 3828678
20130523 49.37 49.84 49.33 49.72 2951341
20130524 49.33 49.60 49.07 49.50 1476562
20130528 49.78 49.85 49.10 49.23 2555039
20130529 48.98 49.37 48.44 49.15 1807320
20130530 49.04 49.31 48.71 48.75 1363722
20130531 48.71 49.41 48.63 49.02 2457301
20130603 49.00 49.52 48.76 49.04 3205963
20130604 49.08 49.66 49.05 49.44 2951760
20130605 49.24 49.63 48.59 48.60 2985633
20130606 48.40 49.06 48.26 48.96 1755724
20130607 49.31 49.62 49.15 49.55 2381061
20130610 49.51 49.91 49.28 49.64 2121176
20130611 49.31 49.83 49.20 49.22 1163814
20130612 49.52 49.83 49.02 49.15 1565258
20130613 49.09 49.88 49.00 49.84 1085275
20130614 49.73 50.12 49.59 50.07 2814902
20130617 50.31 51.08 50.31 50.64 2991979
20130618 50.65 50.68 49.85 50.34 2400854
20130619 50.31 50.59 49.66 49.72 2395125
20130620 49.34 49.54 48.45 48.54 2599701
20130621 48.87 48.94 48.13 48.57 3823304
20130624 48.17 48.35 47.42 47.84 2052220
20130625 48.15 48.78 47.99 48.58 1662442
20130626 48.96 49.15 48.68 49.09 1395472
20130627 49.38 49.65 48.64 48.65 2309815
20130628 48.64 49.09 48.49 48.49 3335821
20130701 48.83 49.84 48.74 49.51 2448144
20130702 49.92 51.12 49.75 50.37 4073504
20130703 50.13 50.15 49.69 50.03 896010
20130705 50.25 50.65 49.76 50.64 1210375
20130708 50.80 51.35 50.67 51.33 1668484
20130709 51.62 51.77 51.08 51.54 1161001
20130710 51.58 51.77 51.12 51.41 2370126
20130711 51.80 51.86 51.22 51.76 1519322
20130712 51.76 51.84 51.22 51.35 1327245
20130715 51.30 51.55 50.95 51.36 1740981
20130716 51.47 51.61 50.75 50.82 2965730
20130717 50.83 51.18 50.79 50.92 1143502
20130718 50.90 50.99 50.24 50.46 1972848
20130719 50.51 50.80 50.23 50.75 1695045
20130722 50.65 51.47 50.55 51.46 1689108
20130723 51.45 51.69 51.16 51.40 1477969
20130724 51.53 51.87 51.20 51.45 2242109
20130725 51.20 51.51 50.71 51.15 2471581
20130726 50.82 51.27 50.30 51.26 1631089
20130729 51.25 51.30 50.91 51.18 806951
20130730 51.18 51.55 50.76 50.88 932363
20130731 50.93 51.58 50.74 50.86 1338078
20130801 51.27 52.21 51.18 52.00 2477414
20130802 51.89 51.98 51.28 51.42 1825249
20130805 51.33 51.38 50.66 51.06 1380369
20130806 50.85 50.91 49.13 49.62 4000590
20130807 49.44 49.48 48.86 48.92 2078990
20130808 49.10 49.45 48.53 48.98 2319607
20130809 48.88 48.88 48.40 48.66 2196174
20130812 48.32 49.31 48.16 49.17 2130238
20130813 49.24 49.39 48.41 48.80 2265442
20130814 48.56 48.90 48.05 48.81 3734974
20130815 49.92 52.34 49.92 51.37 9393527
20130816 51.14 51.33 50.08 50.18 3256866
20130819 50.12 50.43 49.12 49.50 2893649
20130820 49.50 50.56 49.48 50.13 2585327
20130821 50.12 50.38 49.43 49.71 1458699
20130822 49.45 49.86 49.22 49.50 1514739
20130823 49.68 49.75 48.86 48.96 2183257
20130826 49.02 49.32 48.33 48.37 2563869
20130827 47.94 48.35 47.59 47.85 1749210
20130828 47.79 48.77 47.74 48.23 1678483
20130829 48.18 49.25 48.09 48.85 2541578
20130830 48.88 49.39 48.85 49.26 2236901
20130903 49.63 49.88 49.11 49.35 2051804
20130904 49.21 49.55 49.02 49.39 1925245
20130905 49.49 51.19 49.44 50.65 2725009
20130906 50.65 50.86 50.04 50.30 1685670
20130909 50.57 50.91 50.38 50.69 1564941
20130910 50.74 50.96 50.23 50.59 1719003
20130911 50.63 50.85 49.74 49.98 2786164
20130912 49.97 50.21 49.63 49.74 1676375
20130913 49.95 49.99 49.27 49.52 1834576
20130916 50.04 50.05 49.59 49.77 2448033
20130917 49.84 50.21 49.84 50.14 1730902
20130918 50.16 50.79 49.59 50.62 2778921
20130919 50.92 51.21 50.63 51.06 1423191
20130920 51.23 51.32 50.42 50.84 2998892
20130923 50.82 50.89 50.06 50.31 1829610
20130924 50.34 51.12 50.28 50.32 3299361
20130925 49.92 50.10 48.81 49.83 5174393
20130926 49.88 50.56 49.81 50.38 2612753
20130927 50.19 50.45 49.37 50.29 2365259
20130930 49.84 50.15 49.73 50.02 1989467
20131001 49.89 50.57 49.79 50.57 2045132
20131002 50.24 50.79 49.30 50.78 3088702
20131003 50.72 50.97 50.27 50.59 2348601
20131004 50.51 51.03 50.42 50.75 1758528
20131007 50.48 50.60 50.13 50.18 1564734
20131008 50.12 50.23 49.04 49.07 2917774
20131009 49.13 49.98 48.90 49.59 2347153
20131010 49.99 50.11 49.39 50.10 1589152
20131011 50.08 50.08 49.11 49.73 2116110
20131014 49.43 50.17 49.36 49.76 2269449
20131015 49.63 49.91 49.33 49.72 1915798
20131016 49.94 51.53 49.71 51.46 2741156
20131017 51.45 52.29 51.36 52.15 2486419
20131018 52.18 52.28 51.40 52.12 2341048
20131021 52.05 52.35 51.70 51.84 1927697
20131022 52.27 52.62 52.06 52.24 2517253
20131023 52.15 53.23 51.93 53.02 3314157
20131024 53.07 53.16 52.82 53.08 2064480
20131025 53.04 53.05 52.54 52.91 2546741
20131028 52.96 54.00 52.79 53.89 5509006
20131029 54.10 55.50 54.08 55.13 5642582
20131030 55.13 55.56 54.41 55.05 2735154
20131031 55.11 55.13 54.35 54.90 1799501
20131101 55.01 55.23 54.51 54.94 2633032
20131104 55.71 56.96 55.71 56.51 4116958
20131105 56.49 56.51 55.54 55.80 2390816
20131106 55.83 56.29 55.61 56.11 2071619
20131107 55.81 56.12 54.54 54.65 3587310
20131108 54.49 55.75 54.47 55.12 2953367
20131111 55.24 55.88 55.07 55.74 2320975
20131112 55.69 55.89 55.37 55.67 1949839
20131113 56.31 57.02 55.35 56.31 6609068
20131114 51.81 52.72 51.25 51.76 15180287
20131115 51.50 52.64 51.43 52.14 5101552
20131118 52.27 52.58 51.70 51.89 4115303
20131119 51.89 52.55 51.88 52.04 3014309
20131120 52.11 53.24 51.83 52.88 2822895
20131121 52.62 53.29 52.38 52.96 3017102
20131122 52.93 53.44 52.85 53.30 1593187
20131125 53.54 54.28 53.54 53.98 2513114
20131126 53.98 54.39 53.73 54.02 2281865
20131127 53.95 54.72 53.79 54.05 2356154
20131129 54.29 54.33 53.38 53.43 1485064
20131202 53.26 53.83 52.87 53.35 3089736
20131203 53.27 53.70 53.16 53.40 2229821
20131204 53.33 53.39 51.82 52.56 4371798
20131205 53.56 53.93 52.89 53.20 4647331
20131206 53.31 53.82 52.70 52.87 2978820
20131209 52.80 53.59 52.57 53.49 2223880
20131210 53.30 53.59 52.78 53.47 2196431
20131211 53.50 54.23 53.30 53.89 2760112
20131212 53.89 53.94 53.44 53.47 1696490
20131213 53.47 53.68 52.53 52.60 2227376
20131216 52.78 52.95 52.52 52.86 2725775
20131217 52.76 53.49 52.53 53.11 2329153
20131218 53.02 53.67 52.70 53.27 2529726
20131219 53.27 53.40 52.78 53.13 1592965
20131220 53.22 53.86 53.15 53.45 3134837
20131223 52.89 54.33 52.89 54.03 1780379
20131224 53.99 54.60 53.99 54.30 925760
20131226 54.59 54.66 54.13 54.17 1077603
20131227 54.34 54.55 54.13 54.41 1211867
20131230 54.30 55.01 54.30 54.90 1229549
20131231 54.91 55.34 54.71 55.20 1524086
20140102 55.21 55.96 55.19 55.43 3217800
20140103 55.36 55.58 55.09 55.31 1809473
20140106 55.36 55.43 54.42 54.51 2480482
20140107 54.50 54.71 53.80 54.57 3242679
20140108 54.49 54.49 53.19 53.67 3603525
20140109 53.71 54.21 53.39 54.04 2362564
20140110 54.04 55.77 53.82 55.43 3419812
20140113 55.04 55.04 51.77 52.00 6737847
20140114 51.90 52.76 51.56 52.74 3222015
20140115 52.83 53.01 52.00 52.20 3413130
20140116 52.02 52.11 51.12 51.39 6216317
20140117 51.82 51.82 51.07 51.49 3155295
20140121 51.60 51.72 50.83 51.16 2316919
20140122 51.13 51.19 49.33 49.97 5023058
20140123 49.79 50.08 49.62 49.71 2171758
20140124 49.32 49.42 48.62 48.85 2916273
20140127 48.91 49.14 48.44 48.74 2928301
20140128 48.82 49.87 48.74 49.69 3770789
20140129 49.44 49.73 48.57 48.61 2975489
20140130 48.81 49.85 48.78 49.46 2008092
20140131 48.66 49.53 48.46 49.25 2996152
20140203 49.25 49.70 47.95 48.10 3014760
20140204 48.18 48.39 47.60 47.75 2826216
20140205 47.58 48.77 47.35 48.47 2680849
20140206 50.55 51.65 49.10 50.14 7903760
20140207 50.37 50.93 49.62 49.79 3372316
20140210 49.65 49.94 49.25 49.68 2498164
20140211 49.59 50.39 49.38 50.17 2984330
20140212 50.24 50.58 49.54 49.85 1633162
20140213 49.71 49.92 49.14 49.73 2371406
20140214 49.71 50.44 49.42 49.87 2163123
20140218 50.17 50.60 49.45 50.25 2324013
20140219 50.19 50.19 49.33 49.76 2616390
20140220 49.98 50.53 49.81 50.45 1969232
20140221 50.36 50.67 50.24 50.47 1951961
20140224 50.49 50.97 50.46 50.53 2556352
20140225 50.54 52.09 50.52 51.76 2335321
20140226 51.96 53.44 51.87 52.95 4769746
20140227 53.39 55.77 51.89 54.22 6891850
20140228 54.33 55.17 54.12 54.66 3062667
20140303 54.08 54.77 54.01 54.58 2466603
20140304 55.07 55.14 54.19 54.36 2051065
20140305 54.36 54.65 52.99 53.51 4086195
20140306 53.74 53.82 53.14 53.24 2577119
20140307 53.54 54.43 53.29 53.94 3331503
20140310 53.63 54.16 53.63 53.92 2255197
20140311 53.94 54.73 53.79 54.29 2364424
20140312 54.04 54.24 53.80 54.04 1689968
20140313 54.20 54.66 53.00 53.38 2531941
20140314 53.35 54.24 53.35 53.80 2008056
20140317 53.92 54.86 53.92 54.71 1762447
20140318 54.68 54.84 54.30 54.59 1478148
20140319 54.62 54.95 53.28 53.59 2672814
20140320 53.48 54.09 53.31 53.79 1996010
20140321 54.07 55.06 53.96 54.65 4121665
20140324 54.71 55.04 54.46 54.51 3075630
20140325 54.67 54.75 53.72 54.01 2864014
20140326 54.09 54.84 53.94 54.22 2645661
20140327 54.15 56.08 54.15 55.35 3978444
20140328 55.42 56.03 55.16 55.84 2927509
20140331 55.77 55.90 55.23 55.64 3528976
20140401 55.75 55.99 55.54 55.69 2406278
20140402 55.69 56.92 55.41 56.71 3355641
20140403 56.80 56.89 56.17 56.67 1971613
20140404 56.81 57.01 56.36 56.48 2651785
20140407 56.28 56.36 54.77 54.88 2777959
20140408 54.75 55.66 54.40 55.48 2376776
20140409 55.62 55.97 54.87 55.19 1968244
20140410 55.10 55.59 53.43 53.45 3919849
20140411 52.85 53.14 52.04 52.44 3415665
20140414 52.64 52.87 52.03 52.47 2484473
20140415 52.60 53.48 52.55 53.32 2935574
20140416 53.63 54.22 53.53 53.92 2038374
20140417 53.98 53.99 52.65 53.15 2495498
20140421 54.21 54.21 53.22 53.46 1316144
20140422 53.48 53.55 52.95 53.13 2154850
20140423 53.15 53.85 53.11 53.65 1677004
20140424 53.72 53.97 53.39 53.61 1133621
20140425 53.48 53.69 52.78 53.56 1564305
20140428 53.80 54.78 53.68 54.31 2358606
20140429 54.34 54.54 53.95 54.21 1591765
20140430 54.08 54.08 53.27 53.67 2154952
20140501 53.77 54.35 53.57 54.11 1673125
20140502 54.24 55.08 54.13 54.58 1602076
20140505 54.22 54.81 53.89 54.21 1884435
20140506 54.00 54.03 52.54 52.74 2936901
20140507 52.89 52.89 51.74 52.51 3105948
20140508 52.61 53.71 52.47 52.76 2728551
20140509 52.77 53.72 52.57 53.63 2904234
20140512 53.84 54.72 53.84 54.47 2940473
20140513 54.52 54.99 54.18 54.75 2960686
20140514 54.69 54.89 52.73 52.93 4978542
20140515 51.23 52.92 51.11 51.15 6818877
20140516 51.35 52.29 50.77 52.17 3567972
20140519 51.99 52.47 51.66 51.96 2564301
20140520 51.81 51.92 50.83 51.28 2239374
20140521 51.37 52.19 51.24 51.63 1831556
20140522 51.82 52.30 51.57 51.80 1816754
20140523 51.73 51.89 51.47 51.75 1390664
20140527 52.24 53.20 51.87 53.19 3207418
20140528 53.08 53.08 52.27 52.86 1936292
20140529 52.93 53.44 52.84 53.37 1752443
20140530 53.23 53.77 52.74 53.33 2943332
20140602 53.55 53.69 53.12 53.17 1725187
20140603 52.87 53.09 52.66 52.80 1805627
20140604 52.69 53.30 52.66 53.14 1614326
20140605 53.22 53.25 51.88 52.59 2521835
20140606 52.81 53.34 52.73 53.09 1725697
20140609 53.10 53.79 52.90 53.00 2118771
20140610 52.88 53.06 52.42 52.52 2441056
20140611 52.35 52.41 51.62 51.67 2531559
20140612 51.75 51.90 51.19 51.56 2699188
20140613 51.56 51.70 51.26 51.43 1905941
20140616 51.60 52.18 51.44 52.07 1730813
20140617 51.99 52.48 51.88 52.32 1204008
20140618 52.32 52.78 52.01 52.32 1541394
20140619 52.37 52.57 52.14 52.49 1737704
20140620 52.16 52.66 51.66 51.70 3932486
20140623 51.78 52.16 51.76 52.11 2279001
20140624 52.24 52.60 52.07 52.37 1835302
20140625 52.35 52.58 51.99 52.07 1404474
20140626 52.02 52.43 51.88 52.32 1942021
20140627 52.23 52.57 52.13 52.52 2184546
20140630 52.42 52.76 51.93 51.98 1854153
20140701 52.01 52.51 52.01 52.45 1726049
20140702 52.24 52.44 51.49 51.65 3866205
20140703 51.95 52.50 51.95 52.25 1646593
20140707 52.08 52.41 52.00 52.32 2274542
20140708 52.11 52.40 51.74 52.32 2365552
20140709 52.36 53.04 52.28 52.49 2417138
20140710 52.12 52.27 51.37 51.38 2555680
20140711 51.33 51.39 50.68 50.83 2585578
20140714 51.21 51.21 50.22 50.32 2948402
20140715 50.29 50.72 50.26 50.65 3197311
20140716 50.83 51.39 50.46 50.94 2653379
20140717 50.71 51.53 50.57 50.94 2239679
20140718 51.12 51.70 50.87 51.70 1965939
20140721 51.60 51.75 51.34 51.61 1472782
20140722 51.62 51.85 50.83 50.97 3018332
20140723 51.05 51.45 50.97 51.13 1807533
20140724 51.11 51.81 51.08 51.41 2026139
20140725 51.38 51.38 50.48 50.68 1867226
20140728 50.84 51.55 50.58 51.54 1648316
20140729 51.48 51.94 51.24 51.25 1286505
20140730 51.41 53.48 51.33 52.85 4451588
20140731 52.41 53.41 52.32 52.83 3482402
20140801 52.64 53.00 52.36 52.85 2671115
20140804 52.94 53.42 52.91 53.03 2635137
20140805 52.63 53.58 52.47 53.24 2150898
20140806 53.04 54.27 52.89 54.00 2856986
20140807 54.28 54.52 53.66 53.73 3533177
20140808 53.80 55.09 53.75 54.98 2620543
20140811 55.20 55.48 54.72 55.09 3213527
20140812 54.72 55.33 54.63 55.19 2102555
20140813 54.02 54.40 53.31 54.38 6016090
20140814 56.42 56.96 55.80 56.15 7446610
20140815 56.31 56.32 55.25 56.12 3030291
20140818 56.44 56.96 56.07 56.78 2024112
20140819 57.11 57.54 56.66 56.97 3288119
20140820 57.07 58.41 56.84 58.10 3452200
20140821 58.08 58.80 57.87 58.50 2950226
20140822 58.71 59.09 58.52 58.64 2646183
20140825 58.99 59.08 58.42 58.82 1261067
20140826 58.87 59.10 58.54 58.68 1168131
20140827 58.82 58.93 58.33 58.87 1555786
20140828 58.39 58.72 57.97 58.61 1257419
20140829 58.57 58.62 57.79 58.01 2572301
20140902 58.21 58.57 57.93 58.32 2756652
20140903 58.82 59.05 58.23 58.35 2421597
20140904 58.29 59.94 58.17 59.53 4220414
20140905 59.40 59.40 58.17 59.15 3709927
20140908 58.79 59.06 58.08 58.39 2596044
20140909 58.50 59.03 58.07 58.87 3380405
20140910 58.87 58.90 58.30 58.49 2133784
20140911 58.37 59.59 58.36 59.44 2370301
20140912 59.49 60.31 59.23 59.97 3967719
20140915 59.05 60.26 59.02 59.94 3356542
20140916 59.77 61.02 59.67 60.69 3073809
20140917 60.90 61.37 60.43 61.10 2331033
20140918 61.82 63.11 61.74 62.07 6739867
20140919 62.25 62.26 61.51 61.57 3953119
20140922 61.45 61.58 61.00 61.31 2152814
20140923 61.26 61.67 60.98 61.47 2067632
20140924 61.48 62.08 61.36 62.03 2668439
20140925 61.90 61.96 60.94 60.94 2498477
20140926 61.33 62.36 61.33 61.76 2584565
20140929 61.33 61.40 60.48 60.84 2536940
20140930 60.75 60.91 60.31 60.61 2434137
20141001 60.47 60.87 59.89 60.00 2095926
20141002 60.10 60.69 59.50 60.41 2331939
20141003 60.88 61.48 60.79 61.05 2127038
20141006 61.19 61.26 59.11 59.18 2971611
20141007 58.77 58.88 57.35 57.44 5672874
20141008 57.71 58.27 56.61 57.66 5204875
20141009 57.67 57.69 56.55 56.75 4917108
20141010 56.81 57.40 55.91 56.22 4436826
20141013 55.83 56.48 55.45 55.64 4347918
20141014 55.94 57.23 55.82 56.31 3620345
20141015 55.88 56.31 55.15 56.07 3509588
20141016 55.05 56.92 55.01 55.90 3392185
20141017 56.29 56.43 55.38 56.15 3098679
20141020 56.15 57.44 56.11 57.13 2538148
20141021 57.45 58.41 57.14 58.31 2351573
20141022 58.24 58.96 57.94 58.03 2127944
20141023 58.35 59.22 58.26 58.80 2152311
20141024 58.56 58.89 57.87 58.69 3180337
20141027 58.54 58.60 57.37 58.15 3118616
20141028 54.59 55.01 53.51 54.29 9133628
20141029 54.10 54.67 53.70 54.07 3570202
20141030 53.86 54.79 53.84 54.43 2180604
20141031 55.00 55.09 53.49 53.85 3408195
20141103 53.91 54.62 53.64 54.57 2199634
20141104 54.34 54.82 53.74 54.79 2251388
20141105 55.09 55.24 54.49 54.71 1851253
20141106 54.75 56.58 54.72 56.42 3685490
20141107 56.25 57.31 56.09 56.83 2456289
20141110 56.72 57.16 56.13 56.18 2123111
20141111 56.01 56.31 55.54 55.85 1930092
20141112 55.85 57.58 55.65 57.51 4084115
20141113 55.93 56.71 54.94 55.69 4929292
20141114 55.69 56.79 55.43 56.73 2560602
20141117 56.58 57.37 56.29 56.95 2478339
20141118 56.75 56.94 55.94 56.74 2098544
20141119 56.82 57.20 56.60 57.01 1615643
20141120 56.94 58.20 56.83 57.94 1670518
20141121 58.44 58.49 57.29 57.82 2324589
20141124 58.02 58.80 58.00 58.52 3106634
20141125 58.79 59.37 58.35 58.43 2670352
20141126 58.33 58.94 58.07 58.27 2392251
20141128 58.75 59.47 58.34 59.21 1861423
20141201 58.98 59.05 56.66 57.14 3416854
20141202 57.54 57.93 56.55 56.84 2905660
20141203 56.65 57.84 56.46 57.81 3051457
20141204 57.58 57.68 56.05 56.42 2964361
20141205 56.48 56.88 55.94 56.67 3626990
20141208 56.76 56.91 56.09 56.42 2404000
20141209 56.27 56.86 55.87 56.80 2565800
20141210 56.95 57.48 56.59 56.74 2672100
20141211 57.22 58.42 56.75 56.90 2696100
20141212 56.77 58.11 56.50 57.27 3085900
20141215 57.43 58.24 57.23 58.02 2722400
20141216 57.94 58.30 57.15 57.18 2607000
20141217 57.49 57.77 57.12 57.64 4689400
20141218 58.31 59.59 57.90 59.45 3267000
20141219 59.58 59.69 58.96 59.59 3243900
20141222 59.84 60.68 59.51 60.57 2602300
20141223 60.91 62.02 60.88 61.54 3326900
20141224 61.59 61.83 60.46 60.46 1255100
20141226 60.63 61.04 60.17 60.20 1576100
20141229 60.01 61.12 60.01 60.65 3172200
20141230 60.79 61.11 60.26 60.72 1951200
20141231 60.94 61.80 60.91 61.04 2113100