20000103 27.88 28.19 27.43 28.01 713940
20000104 27.88 28.01 26.94 27.21 1016946
20000105 27.21 28.01 26.22 26.26 725095
20000106 26.75 27.11 26.16 26.75 717140
20000107 27.29 28.24 26.88 27.43 386929
20000110 27.83 27.97 26.30 27.47 864192
20000111 26.83 27.19 26.83 27.06 457619
20000112 27.11 27.11 25.66 26.93 1099365
20000113 27.47 28.64 27.38 28.55 1088160
20000114 29.91 29.91 27.79 28.11 651014
20000118 27.47 27.79 27.19 27.43 464121
20000119 26.75 27.19 25.75 26.47 834449
20000120 26.47 26.47 24.85 25.12 971957
20000121 25.30 26.38 24.30 25.89 1382679
20000124 26.38 26.57 24.98 25.26 983024
20000125 25.03 26.02 24.94 25.94 1406473
20000126 25.75 26.25 24.85 26.20 698464
20000127 25.84 26.43 25.80 26.07 811209
20000128 25.21 26.61 25.21 25.89 839983
20000131 25.98 26.70 25.89 26.70 480168
20000201 27.47 28.47 27.11 27.25 1334261
20000202 26.93 28.05 26.75 27.79 1260804
20000203 27.02 27.56 26.20 27.11 844963
20000204 26.57 27.19 25.98 26.16 818956
20000207 26.57 26.66 24.66 24.76 1626014
20000208 25.08 25.71 24.85 25.48 1074603
20000209 24.90 25.39 24.26 24.26 707041
20000210 23.90 24.49 23.49 23.90 669275
20000211 23.72 24.49 23.31 23.31 536610
20000214 23.67 23.67 22.95 23.31 491235
20000215 23.45 23.90 23.22 23.58 696527
20000216 22.23 23.09 22.23 22.77 763483
20000217 22.86 23.13 22.32 22.37 677437
20000218 22.32 22.91 21.91 21.96 743562
20000222 21.32 22.18 20.52 21.51 1154700
20000223 21.69 21.73 20.78 21.46 998241
20000224 21.32 21.64 20.60 21.37 1180292
20000225 21.37 21.46 20.24 20.52 1832413
20000228 19.88 20.74 19.60 20.42 1750933
20000229 20.33 20.38 19.97 19.97 737060
20000301 20.10 21.24 19.65 20.60 1071006
20000302 20.60 20.60 19.38 19.60 4343094
20000303 19.97 19.97 19.52 19.56 1244757
20000306 19.70 19.79 18.75 19.16 1093002
20000307 18.98 19.16 17.71 17.75 1306456
20000308 18.07 18.39 17.35 17.49 1189146
20000309 18.07 18.75 17.39 18.07 1132289
20000310 18.25 18.57 17.80 18.12 754491
20000313 18.25 18.25 17.07 17.53 864607
20000314 17.53 17.57 16.35 16.76 1495701
20000315 16.85 18.43 16.85 18.12 2434180
20000316 19.07 20.83 18.79 20.42 3403785
20000317 20.42 21.41 20.24 20.24 1730874
20000320 20.46 20.92 20.10 20.42 1171577
20000321 20.69 21.69 19.88 21.19 1300231
20000322 20.96 21.10 20.74 21.05 1104484
20000323 21.32 22.68 21.32 22.50 1310329
20000324 22.45 23.85 22.13 23.18 1857867
20000327 23.36 23.63 21.77 22.05 1183889
20000328 21.69 22.13 21.24 21.82 1511471
20000329 22.41 23.05 22.23 22.63 1129523
20000330 23.31 25.94 23.31 25.30 1859251
20000331 25.30 25.30 24.13 24.22 1987074
20000403 24.35 24.35 23.22 23.90 1159265
20000404 24.76 24.76 23.49 23.94 1739451
20000405 23.90 24.13 23.05 23.77 1318768
20000406 23.43 23.56 22.47 22.93 1100364
20000407 23.34 23.38 22.38 22.47 714105
20000410 22.65 22.70 21.15 22.56 1460570
20000411 23.16 23.29 22.38 23.11 750304
20000412 23.06 24.39 23.06 23.98 905658
20000413 25.25 25.75 24.52 25.30 1780464
20000414 24.61 24.61 22.61 22.93 834905
20000417 23.16 23.56 22.24 22.93 690247
20000418 22.97 23.38 22.38 23.20 633343
20000419 23.61 23.88 22.79 23.48 1002325
20000420 23.88 24.48 23.16 24.25 651443
20000424 23.93 25.25 23.70 25.20 885227
20000425 25.25 25.61 23.66 24.39 1284923
20000426 25.16 25.20 23.02 23.20 1044146
20000427 22.61 23.06 22.38 22.61 1185102
20000428 22.79 28.08 22.38 25.39 2169876
20000501 26.12 27.35 25.25 25.48 1778544
20000502 24.07 25.75 24.07 25.61 1120246
20000503 24.84 25.20 23.75 24.02 1006439
20000504 24.02 24.52 23.70 24.15 662686
20000505 23.79 25.02 23.75 24.43 614284
20000508 23.70 26.07 23.70 24.34 1290956
20000509 24.34 24.84 24.07 24.39 1154388
20000510 24.34 25.07 24.07 24.61 479087
20000511 24.52 25.12 24.43 24.71 715202
20000512 24.52 26.12 24.52 25.71 733302
20000515 25.57 26.62 25.44 26.53 1142322
20000516 26.62 26.62 25.93 25.93 613050
20000517 25.75 25.75 24.71 25.66 402575
20000518 25.66 26.53 25.61 25.71 893043
20000519 24.98 25.61 24.39 24.80 1337713
20000522 25.16 25.80 24.98 25.71 741254
20000523 25.53 26.90 25.44 26.53 783349
20000524 27.35 27.90 27.03 27.57 1413402
20000525 27.71 28.40 27.49 27.57 1269018
20000526 27.67 27.76 27.39 27.49 799118
20000530 27.44 28.12 27.26 27.99 686819
20000531 27.99 28.67 27.71 28.26 793222
20000601 28.08 28.99 28.08 28.90 591523
20000602 28.95 29.22 28.03 28.44 713420
20000605 28.26 28.36 27.17 27.67 620454
20000606 27.53 27.76 27.17 27.41 872887
20000607 27.39 28.81 27.31 28.76 735770
20000608 28.76 28.76 27.39 27.99 707661
20000609 27.99 28.22 27.49 27.76 488959
20000612 27.94 28.40 27.76 27.76 287123
20000613 27.80 28.81 27.53 28.40 479909
20000614 28.08 28.67 28.03 28.49 580553
20000615 28.63 28.76 27.63 27.71 647604
20000616 27.39 27.57 26.48 26.58 781430
20000619 26.21 27.35 26.07 27.12 746465
20000620 26.90 26.94 25.85 25.93 1013020
20000621 26.17 26.48 26.03 26.44 719590
20000622 26.62 26.80 25.98 26.66 696006
20000623 27.71 28.81 27.53 28.03 974765
20000626 28.03 28.03 27.35 27.76 556009
20000627 27.76 28.44 27.53 27.90 867539
20000628 27.90 28.40 26.66 26.78 1773745
20000629 26.07 26.66 26.07 26.53 1530774
20000630 26.34 27.21 26.12 26.34 1352796
20000703 26.34 26.94 25.98 26.94 331412
20000705 26.90 27.67 26.53 27.12 559437
20000706 27.89 28.07 26.69 27.93 782003
20000707 28.30 30.42 28.07 30.14 2107788
20000710 29.77 29.77 27.79 29.31 1635839
20000711 28.75 30.64 28.39 30.50 1423332
20000712 32.34 32.34 31.61 31.89 2095544
20000713 31.97 31.97 30.92 31.24 2008201
20000714 31.24 32.20 31.19 31.83 921996
20000717 31.24 31.33 30.78 31.08 1122666
20000718 31.01 31.38 30.64 31.15 1125523
20000719 30.83 32.06 30.83 31.38 790302
20000720 31.38 33.30 31.33 33.08 1620057
20000721 32.53 32.75 31.52 31.83 1650804
20000724 31.52 33.08 31.52 32.02 988795
20000725 32.16 33.36 32.06 33.30 1008658
20000726 33.26 33.72 32.48 33.03 2089150
20000727 33.81 34.00 33.16 33.49 1185656
20000728 33.36 33.58 32.16 32.89 824858
20000731 33.03 33.49 31.97 32.06 809484
20000801 32.06 32.80 32.02 32.62 758466
20000802 31.89 32.85 31.79 32.66 600379
20000803 32.80 33.26 32.53 32.94 508955
20000804 33.26 33.72 32.80 33.63 798192
20000807 33.44 34.09 33.12 33.81 948933
20000808 33.77 33.95 33.40 33.86 948117
20000809 33.44 33.81 32.57 33.67 1549176
20000810 33.72 33.72 33.16 33.44 658335
20000811 33.44 35.47 33.44 35.24 1027433
20000814 35.05 35.61 34.32 35.61 909479
20000815 35.37 35.37 34.77 35.28 951790
20000816 34.91 35.28 34.27 34.50 781458
20000817 34.73 36.20 34.59 35.93 944852
20000818 35.97 35.97 35.14 35.74 648268
20000821 35.69 36.02 35.28 35.69 518750
20000822 35.61 36.34 35.37 36.16 933288
20000823 35.65 36.20 35.65 36.06 977639
20000824 36.02 36.02 35.10 35.24 723910
20000825 34.83 35.10 34.14 34.36 475079
20000828 33.95 34.41 33.81 34.18 714387
20000829 34.18 34.83 33.36 34.77 890977
20000830 34.83 38.45 34.83 38.31 4553928
20000831 37.85 40.06 37.67 39.71 2224381
20000901 39.69 39.69 37.63 38.13 1659647
20000905 37.67 38.08 37.40 37.49 1755016
20000906 39.32 39.74 38.77 38.96 1652845
20000907 38.59 38.87 38.22 38.87 824314
20000908 38.77 40.43 38.63 40.43 1251095
20000911 39.97 41.25 39.97 41.25 973558
20000912 40.79 41.44 39.32 40.10 1722773
20000913 40.61 40.88 39.05 39.28 952334
20000914 39.05 40.29 39.05 39.55 631942
20000915 38.87 39.32 37.99 38.41 1165249
20000918 37.85 37.85 36.30 36.71 1276264
20000919 36.89 38.59 36.61 38.13 973694
20000920 37.49 37.77 37.21 37.53 739692
20000921 37.58 37.67 36.61 36.89 769486
20000922 36.89 38.68 36.57 38.36 850843
20000925 38.41 38.73 37.90 37.99 942267
20000926 37.67 37.90 36.89 37.26 1005665
20000927 37.26 37.26 36.10 36.80 1179126
20000928 35.65 36.02 35.05 35.93 2785442
20000929 36.20 36.61 35.28 35.37 758058
20001002 35.65 35.65 33.16 35.19 2305058
20001003 35.28 35.33 34.18 34.91 1133278
20001004 35.10 35.47 34.18 34.55 1548360
20001005 34.53 35.87 34.53 35.78 2924827
20001006 35.59 36.24 33.56 34.48 1273933
20001009 35.04 35.04 33.84 34.11 556247
20001010 34.07 34.76 33.19 33.33 657248
20001011 33.51 34.35 32.82 34.30 1105193
20001012 34.30 34.35 30.60 31.06 1762981
20001013 31.48 33.65 31.43 33.42 1399541
20001016 32.91 33.28 32.36 33.00 697675
20001017 32.96 32.96 31.85 32.08 840455
20001018 31.43 31.57 30.23 31.34 1592889
20001019 31.43 32.87 31.43 32.73 641158
20001020 32.54 33.19 32.40 32.91 787183
20001023 32.54 34.02 30.78 32.73 2243377
20001024 33.28 34.67 33.28 34.25 1554355
20001025 33.65 35.83 33.61 34.76 1642916
20001026 34.76 34.95 32.77 33.74 804760
20001027 33.74 34.58 33.65 34.35 743646
20001030 34.67 36.89 34.67 35.69 1038400
20001031 35.73 36.06 34.95 35.78 782180
20001101 35.78 36.01 35.27 35.50 587210
20001102 35.41 36.28 35.41 35.96 974041
20001103 35.78 35.78 33.98 34.25 921850
20001106 34.02 34.95 33.74 34.11 792186
20001107 34.16 36.15 34.16 35.59 1092348
20001108 35.50 36.80 35.34 35.64 728503
20001109 35.69 36.61 34.81 35.41 969849
20001110 35.41 36.06 34.81 35.73 1248379
20001113 35.73 35.87 34.02 34.30 612764
20001114 35.04 35.96 34.67 35.73 1502300
20001115 35.55 35.83 34.35 34.95 634803
20001116 35.04 35.83 34.85 35.32 794484
20001117 35.59 36.01 33.98 34.62 739184
20001120 34.67 34.72 33.74 34.16 419281
20001121 33.84 33.88 32.26 33.19 858303
20001122 33.00 33.00 31.34 31.57 1111953
20001124 31.57 32.59 31.57 32.31 361277
20001127 32.36 33.19 32.36 33.19 2207682
20001128 33.00 34.44 32.63 33.51 1488373
20001129 33.65 34.72 33.56 33.79 1373987
20001130 33.28 34.02 33.28 33.42 974311
20001201 34.02 34.95 33.98 34.53 955112
20001204 34.72 35.27 34.25 34.99 929557
20001205 34.99 37.07 34.99 35.87 1613171
20001206 35.69 37.68 35.69 35.83 1372635
20001207 36.01 36.94 35.41 36.28 954436
20001208 36.10 36.84 35.69 36.38 849784
20001211 36.75 37.02 36.57 36.94 629665
20001212 36.84 37.21 36.20 36.61 724852
20001213 36.24 36.80 35.32 35.64 971337
20001214 34.76 35.13 34.21 34.90 1184425
20001215 34.02 35.09 33.93 34.62 948486
20001218 35.04 36.80 34.81 35.96 1018795
20001219 35.59 35.73 34.67 34.72 1284344
20001220 35.09 35.09 33.93 33.98 768254
20001221 34.16 34.90 34.02 34.21 1023797
20001222 34.35 35.18 34.35 34.90 547053
20001226 34.90 35.36 34.90 35.09 691455
20001227 35.18 35.55 34.85 35.50 639535
20001228 35.83 35.83 34.95 35.32 788670
20001229 35.27 36.43 34.99 34.99 941996
20010102 34.99 34.99 33.28 33.61 855598
20010103 33.28 34.81 33.28 34.44 914414
20010104 33.84 34.11 31.52 31.76 1499596
20010105 32.36 32.63 30.37 31.20 1770959
20010108 31.48 31.48 30.87 31.06 1253851
20010109 31.24 32.55 31.24 31.99 980154
20010110 30.83 32.50 30.83 31.80 855051
20010111 31.99 32.27 31.01 31.01 536387
20010112 31.43 31.43 29.66 30.13 1642583
20010116 29.84 32.03 29.84 31.66 1725135
20010117 32.22 32.59 31.48 31.62 1234253
20010118 31.66 31.85 30.92 31.10 1094250
20010119 31.15 31.15 29.80 30.59 1007269
20010122 30.78 32.87 30.78 32.08 1279220
20010123 32.27 32.73 31.52 32.50 851963
20010124 32.69 33.85 32.50 33.34 1082304
20010125 32.59 33.57 32.59 32.97 864313
20010126 33.24 33.57 32.78 33.29 801358
20010129 33.30 34.19 33.30 33.43 723236
20010130 33.49 33.54 32.78 33.54 1007134
20010131 33.52 33.59 32.75 33.41 851561
20010201 33.38 33.74 33.30 33.74 675718
20010202 33.73 34.17 33.59 33.86 912502
20010205 33.67 34.83 33.60 34.78 751425
20010206 35.95 35.95 34.09 34.46 1285932
20010207 34.27 35.09 34.19 34.29 1249690
20010208 34.49 34.79 32.97 33.97 1760035
20010209 34.08 34.19 33.52 34.09 758405
20010212 33.90 35.35 33.61 35.27 922032
20010213 35.27 35.28 33.75 34.12 898005
20010214 33.97 34.21 33.56 33.81 761760
20010215 33.82 34.01 33.06 33.92 938140
20010216 34.16 34.93 34.16 34.64 726994
20010220 34.34 34.34 32.47 32.59 1729968
20010221 32.18 32.48 31.75 31.77 1448351
20010222 32.22 32.22 31.36 32.03 1107673
20010223 31.85 32.30 31.29 31.85 1083512
20010226 32.03 33.11 32.03 33.03 1039081
20010227 33.03 34.11 32.63 33.78 817466
20010228 33.79 33.79 32.48 32.68 816526
20010301 31.77 32.95 31.77 32.54 1404995
20010302 32.48 32.82 31.89 32.63 1562313
20010305 32.70 32.85 32.15 32.39 954784
20010306 32.41 32.76 32.18 32.26 590616
20010307 31.81 32.97 31.81 32.88 931294
20010308 33.06 33.53 32.89 33.18 1109150
20010309 33.00 33.14 32.52 32.76 687665
20010312 34.27 34.57 33.27 33.53 3212279
20010313 34.27 35.54 33.65 34.98 2712538
20010314 33.90 34.23 32.89 33.15 2144741
20010315 33.71 33.75 33.24 33.38 1519762
20010316 32.59 33.52 32.59 32.91 1899099
20010319 33.34 33.34 32.28 32.62 777063
20010320 32.78 33.26 31.09 31.27 1766478
20010321 30.17 31.51 30.17 31.23 2262327
20010322 30.84 30.88 28.31 29.13 2342463
20010323 29.39 30.11 29.23 29.76 2436156
20010326 29.99 30.92 29.87 30.47 1145526
20010327 30.17 31.04 30.08 30.99 1110224
20010328 30.66 30.83 30.36 30.81 879078
20010329 30.62 31.25 30.31 31.02 1164319
20010330 31.03 32.03 31.03 31.64 704444
20010402 31.64 32.70 31.64 31.71 791157
20010403 31.29 31.46 30.75 30.77 829144
20010404 32.03 32.37 31.21 31.58 1928898
20010405 32.03 32.93 32.00 32.76 1425532
20010406 32.57 33.05 31.89 32.03 966825
20010409 32.22 32.67 31.97 32.47 919503
20010410 32.56 32.91 31.51 32.07 1700241
20010411 32.26 32.48 31.94 32.27 552928
20010412 32.63 32.92 32.12 32.60 587720
20010416 32.14 32.90 32.14 32.62 452820
20010417 32.75 33.38 32.53 32.90 748879
20010418 32.71 34.06 32.63 33.80 1011614
20010419 33.87 34.31 33.41 33.57 955094
20010420 33.76 33.76 32.90 33.10 464950
20010423 33.80 33.80 32.28 32.75 1084396
20010424 32.52 33.01 31.77 32.22 1264484
20010425 31.73 33.28 31.51 33.24 1647988
20010426 33.16 33.76 32.78 33.31 1028010
20010427 33.35 34.28 33.23 34.24 836457
20010430 34.21 34.88 34.21 34.63 1071332
20010501 34.28 35.52 33.91 35.52 1794751
20010502 35.52 35.52 34.66 35.15 924835
20010503 34.51 34.70 34.15 34.70 899642
20010504 34.13 35.07 34.13 35.07 759943
20010507 35.07 35.09 34.57 34.88 813930
20010508 34.88 35.01 34.36 34.88 926568
20010509 34.88 35.11 34.70 34.88 501741
20010510 35.11 35.24 34.36 34.91 501608
20010511 35.26 35.56 34.96 35.13 495876
20010514 34.96 35.75 34.92 35.40 1102524
20010515 35.33 36.00 35.27 35.81 539732
20010516 35.63 36.76 35.60 36.46 942164
20010517 36.46 37.19 36.46 37.13 1113722
20010518 37.13 37.13 36.21 36.57 648904
20010521 36.57 36.83 36.20 36.69 783937
20010522 36.76 37.21 36.73 36.84 456019
20010523 36.76 37.06 35.56 35.88 1081196
20010524 35.90 36.91 35.87 36.87 701158
20010525 36.87 37.28 36.68 36.77 749146
20010529 36.46 37.10 36.42 36.95 877114
20010530 36.95 37.06 36.50 36.68 883379
20010531 36.87 36.98 36.68 36.94 444822
20010601 36.76 37.14 36.23 37.14 728751
20010604 37.14 37.47 37.10 37.36 587720
20010605 37.51 37.89 37.32 37.77 1169841
20010606 37.58 38.09 37.55 37.70 725285
20010607 37.51 38.01 37.51 37.87 681430
20010608 37.88 38.16 37.73 38.09 410431
20010611 38.09 38.39 37.79 38.07 664900
20010612 38.07 38.15 37.51 37.95 988419
20010613 38.14 38.75 38.07 38.36 799267
20010614 38.36 38.37 37.52 37.63 679563
20010615 37.25 37.58 37.25 37.49 1280746
20010618 37.49 37.88 37.39 37.76 631575
20010619 37.76 38.06 37.56 37.82 587320
20010620 37.87 38.90 37.78 38.69 796867
20010621 38.70 39.08 38.48 39.08 1404316
20010622 39.23 39.23 38.15 38.57 1000283
20010625 38.63 38.69 38.18 38.22 808864
20010626 38.11 38.93 37.66 38.52 659302
20010627 38.56 39.08 38.07 38.07 1020145
20010628 38.14 39.08 38.14 38.86 1477764
20010629 39.05 39.20 38.82 38.82 1044539
20010702 39.05 39.46 39.01 39.42 856186
20010703 39.57 39.57 38.90 38.93 338182
20010705 38.93 39.01 38.48 38.59 675431
20010706 38.11 38.55 37.62 37.62 1353188
20010709 37.70 37.88 37.13 37.54 1242278
20010710 37.54 37.82 36.79 37.73 1259769
20010711 37.54 37.85 37.24 37.27 1452703
20010712 37.20 37.76 36.98 37.76 1344178
20010713 37.71 38.04 37.54 37.94 932868
20010716 37.94 38.34 37.87 37.94 752522
20010717 38.00 38.44 37.89 38.41 858927
20010718 38.22 38.56 37.68 37.76 703229
20010719 37.95 38.30 37.10 37.32 1204380
20010720 36.98 37.20 36.34 36.34 1698641
20010723 36.26 36.45 35.46 35.66 1443295
20010724 35.67 36.79 35.67 36.30 2137380
20010725 36.68 36.68 36.04 36.24 987064
20010726 36.24 36.68 36.23 36.60 782469
20010727 35.85 37.12 35.85 37.11 1111358
20010730 38.26 39.62 38.13 38.26 2555713
20010731 38.34 39.05 38.34 38.51 1052524
20010801 39.43 39.43 38.37 38.42 928097
20010802 38.53 38.87 38.49 38.66 1278983
20010803 38.49 38.56 37.98 38.31 970368
20010806 38.22 38.68 37.20 37.28 1032250
20010807 37.47 38.34 37.43 37.88 984812
20010808 37.77 38.29 37.70 37.70 669836
20010809 37.73 38.00 37.58 37.62 786842
20010810 37.81 38.18 37.36 37.60 707204
20010813 37.66 38.14 37.60 37.73 469217
20010814 38.11 38.26 37.81 38.20 573899
20010815 38.20 38.56 38.20 38.25 489491
20010816 38.07 38.49 37.90 38.00 933265
20010817 38.00 38.15 37.65 37.88 922797
20010820 37.88 38.34 37.88 37.93 447220
20010821 37.85 38.26 37.67 37.67 727610
20010822 37.63 37.64 37.10 37.20 866745
20010823 37.24 38.67 37.17 38.50 1179601
20010824 38.37 38.98 38.19 38.66 673679
20010827 38.64 38.83 38.11 38.29 445232
20010828 38.26 38.64 38.20 38.43 554553
20010829 38.41 38.75 38.12 38.12 596426
20010830 38.11 38.55 37.62 37.79 624783
20010831 37.77 37.89 37.63 37.63 541302
20010904 37.81 37.96 37.27 37.27 488961
20010905 37.09 37.51 36.79 37.16 542627
20010906 37.20 37.20 36.11 36.13 1181721
20010907 36.06 36.06 35.34 35.34 859457
20010910 35.15 36.34 35.05 36.26 654068
20010917 33.96 34.87 32.15 34.11 1734286
20010918 34.07 34.28 33.43 33.81 1145811
20010919 34.00 34.34 32.68 32.98 908619
20010920 32.45 32.77 31.70 32.07 1567854
20010921 31.69 32.75 30.93 31.85 1888925
20010924 32.15 33.78 32.15 33.55 1123814
20010925 33.55 33.81 33.05 33.43 1053717
20010926 33.62 33.87 33.51 33.73 614712
20010927 33.73 34.07 33.39 34.04 640287
20010928 34.53 35.55 34.34 35.19 845014
20011001 34.56 34.83 33.73 34.06 950094
20011002 34.07 34.61 34.00 34.60 591258
20011003 34.60 35.47 34.60 35.42 967453
20011004 35.36 35.85 34.91 35.25 679377
20011005 35.29 35.32 33.88 34.67 1068031
20011008 34.48 34.49 33.27 33.48 1051312
20011009 33.35 33.65 32.94 33.61 1171898
20011010 33.23 33.58 32.66 33.17 1423602
20011011 33.01 33.36 32.40 32.63 2520069
20011012 32.09 32.13 31.22 31.71 1442823
20011015 31.71 31.87 31.22 31.68 1292353
20011016 31.90 32.09 31.49 31.90 1233113
20011017 31.91 31.92 30.82 31.26 1807083
20011018 31.26 31.64 30.92 31.18 1372656
20011019 31.18 31.45 30.38 31.05 1109894
20011022 30.92 32.15 30.38 32.11 1228111
20011023 32.97 33.39 31.94 32.18 2618934
20011024 32.19 32.70 31.91 32.50 1207179
20011025 32.31 33.27 32.06 33.06 1173083
20011026 33.01 33.41 32.98 33.30 1039464
20011029 33.30 33.30 32.46 32.48 811719
20011030 32.49 33.04 32.21 32.82 1006553
20011031 33.01 33.01 32.13 32.17 714829
20011101 32.13 33.02 32.03 32.99 550800
20011102 32.82 33.83 32.73 33.35 733391
20011105 33.42 34.18 33.39 34.09 883071
20011106 33.92 34.57 33.75 34.57 821593
20011107 34.68 34.83 33.99 34.18 810008
20011108 34.33 34.83 33.93 33.93 756165
20011109 33.74 33.92 33.31 33.42 437718
20011112 33.42 33.43 32.51 33.17 741158
20011113 33.36 34.49 33.36 34.36 775254
20011114 34.94 35.28 34.57 34.94 959424
20011115 34.87 35.51 34.85 35.23 624653
20011116 35.21 35.38 34.68 34.86 614253
20011119 34.67 35.07 34.65 35.06 711406
20011120 35.02 35.55 34.78 35.55 680338
20011121 35.54 35.54 35.21 35.41 432452
20011123 35.25 35.82 35.17 35.76 242621
20011126 35.76 35.89 35.33 35.64 717857
20011127 35.89 36.44 35.48 36.23 709958
20011128 36.31 36.69 36.23 36.33 1063028
20011129 36.31 36.61 35.85 36.45 606749
20011130 36.45 36.84 36.23 36.23 629918
20011203 36.23 36.31 35.82 36.01 424027
20011204 36.12 36.43 35.58 36.43 414811
20011205 36.31 36.80 36.23 36.80 684682
20011206 36.77 37.56 36.77 37.03 840681
20011207 36.88 37.18 36.84 37.11 538162
20011210 36.92 37.11 36.15 36.20 480107
20011211 36.39 36.65 36.23 36.29 575813
20011212 36.29 36.46 36.16 36.23 340169
20011213 36.39 36.39 35.31 35.37 695872
20011214 35.56 35.70 35.02 35.36 1039464
20011217 35.66 35.69 35.40 35.55 942047
20011218 35.59 35.70 35.44 35.63 904529
20011219 35.69 36.16 35.58 36.15 1117398
20011220 36.01 36.46 35.89 36.38 585291
20011221 36.42 36.45 35.92 36.16 1567753
20011224 36.16 36.22 35.92 36.01 224190
20011226 36.01 36.44 36.01 36.04 497484
20011227 36.23 36.93 36.08 36.84 676915
20011228 36.77 36.96 36.46 36.92 717857
20011231 36.92 37.39 36.85 36.89 558436
20020102 36.61 36.90 35.85 36.69 845815
20020103 36.69 37.41 36.55 37.28 1559196
20020104 37.22 37.94 36.92 37.93 1187169
20020107 37.94 37.97 37.56 37.60 959293
20020108 37.60 38.19 37.52 37.81 995991
20020109 38.00 38.66 37.98 38.10 1480842
20020110 38.15 39.11 38.15 39.10 1634786
20020111 38.46 39.18 38.42 39.10 1241491
20020114 38.99 39.32 38.84 39.04 1082053
20020115 39.03 39.68 38.61 38.99 1145096
20020116 38.99 38.99 38.05 38.11 1173086
20020117 38.11 38.50 38.04 38.48 656190
20020118 38.29 39.15 38.11 38.38 855519
20020122 38.23 38.89 38.03 38.13 720017
20020123 37.98 38.89 37.95 38.80 825437
20020124 38.88 38.99 38.57 38.99 631993
20020125 38.99 39.04 38.69 39.01 740029
20020128 38.65 38.79 38.11 38.38 681041
20020129 38.57 39.02 37.49 37.78 907706
20020130 37.59 38.19 37.20 38.06 784237
20020131 38.22 39.38 37.75 39.38 849764
20020201 39.07 39.12 38.56 39.03 661553
20020204 39.07 39.29 38.61 38.73 1082838
20020205 38.04 38.38 37.31 37.44 1268303
20020206 37.27 38.17 37.27 37.91 1106250
20020207 37.96 38.53 37.63 37.98 747092
20020208 37.78 39.20 37.73 39.20 721064
20020211 39.15 39.68 38.99 39.61 899204
20020212 39.45 39.76 39.06 39.15 771550
20020213 39.07 40.14 39.04 40.06 1111351
20020214 40.12 40.18 39.57 40.17 1028690
20020215 40.36 40.38 39.41 40.00 817720
20020219 39.81 39.81 39.22 39.53 1025812
20020220 39.53 39.53 38.82 39.22 1283083
20020221 39.03 39.03 38.61 38.82 1022412
20020222 38.67 38.69 37.96 38.28 1042423
20020225 38.47 39.15 38.35 39.03 945767
20020226 38.99 39.78 38.99 39.64 798363
20020227 39.83 40.25 39.53 39.76 880501
20020228 39.76 40.14 39.05 39.15 1488559
20020301 39.16 39.70 38.99 39.64 1076429
20020304 39.83 40.67 39.83 40.49 1348218
20020305 39.95 41.02 39.95 40.77 982389
20020306 40.71 40.99 40.41 40.90 754547
20020307 40.90 40.93 39.77 40.38 786330
20020308 40.52 40.67 40.04 40.14 673063
20020311 40.10 40.24 39.91 40.10 596548
20020312 39.72 40.17 39.72 40.02 854211
20020313 40.20 40.22 39.45 39.56 794177
20020314 39.49 40.79 39.49 39.76 688889
20020315 40.11 40.42 39.76 40.37 776389
20020318 40.48 40.48 39.87 40.05 731658
20020319 40.22 40.43 39.98 40.02 782275
20020320 39.95 39.99 39.41 39.49 1779705
20020321 39.60 39.60 39.18 39.30 656059
20020322 38.99 39.18 38.80 39.00 870691
20020325 38.99 38.99 37.85 38.19 944328
20020326 38.23 38.99 38.04 38.34 1483851
20020327 38.42 39.15 38.39 38.97 1145096
20020328 38.98 39.08 38.47 38.79 1238613
20020401 38.61 38.61 37.97 38.34 950868
20020402 38.42 38.71 38.27 38.66 927325
20020403 38.86 38.95 38.50 38.70 914900
20020404 38.70 39.26 38.57 38.65 1736020
20020405 38.84 39.18 38.80 39.07 1085977
20020408 38.88 39.32 38.62 39.32 1419969
20020409 39.32 39.47 39.12 39.45 1539156
20020410 39.51 40.32 39.40 40.27 1058901
20020411 40.39 40.42 39.44 39.55 700951
20020412 39.62 40.25 39.60 40.00 597882
20020415 40.08 40.12 39.12 39.28 1073198
20020416 39.47 39.70 39.13 39.18 788424
20020417 39.39 39.62 39.19 39.56 713559
20020418 39.62 39.72 38.80 39.13 757490
20020419 39.32 39.93 39.20 39.86 991704
20020422 39.89 40.15 39.51 39.55 916449
20020423 37.43 37.93 36.20 37.78 5691704
20020424 37.62 38.54 37.62 38.09 2565173
20020425 37.70 37.85 37.22 37.55 1252692
20020426 37.55 37.68 37.05 37.45 1593875
20020429 37.35 37.89 37.08 37.36 1495614
20020430 37.28 37.28 35.89 36.85 2470031
20020501 36.43 36.61 35.48 36.41 1484436
20020502 36.08 36.28 35.51 35.94 1313650
20020503 35.85 36.03 35.39 35.91 805581
20020506 35.93 36.16 35.32 35.32 708750
20020507 35.78 35.78 34.54 34.58 1366940
20020508 34.74 35.27 34.01 35.27 2284818
20020509 35.00 35.39 34.84 34.93 740723
20020510 34.97 35.03 34.39 34.45 756580
20020513 34.55 35.39 34.45 35.35 960640
20020514 35.66 35.68 35.08 35.30 960510
20020515 35.11 35.61 35.08 35.12 1193944
20020516 35.47 35.85 35.24 35.65 1195244
20020517 35.70 36.08 35.58 35.62 768928
20020520 35.74 35.74 34.96 35.17 744753
20020521 35.28 35.38 34.70 34.78 679766
20020522 34.89 34.89 34.50 34.55 711349
20020523 34.51 34.89 34.31 34.62 1297403
20020524 34.43 34.66 34.13 34.13 815589
20020528 34.13 34.23 33.47 33.70 1104262
20020529 33.51 34.12 33.51 33.74 1631307
20020530 33.70 34.16 33.39 34.00 2098695
20020531 34.24 34.70 34.24 34.48 1398393
20020603 34.62 34.81 34.05 34.08 1443235
20020604 34.01 34.12 33.35 33.51 1089445
20020605 33.70 34.24 33.58 33.74 1068519
20020606 34.01 34.01 32.89 32.93 1238525
20020607 32.93 33.36 32.85 33.19 690423
20020610 33.28 33.66 32.99 33.39 838854
20020611 33.39 33.55 32.29 32.43 1038235
20020612 32.62 33.17 32.43 32.62 1183806
20020613 32.81 32.81 32.08 32.18 851072
20020614 31.85 32.58 31.43 32.22 1177437
20020617 32.28 33.55 32.28 33.38 1004831
20020618 33.38 33.80 33.08 33.66 1052662
20020619 33.47 34.24 33.08 33.48 1473649
20020620 33.08 33.29 32.37 32.44 1456232
20020621 32.35 32.93 32.32 32.33 1319759
20020624 32.34 32.78 31.70 32.41 1103612
20020625 32.47 33.31 32.47 32.62 1418539
20020626 31.35 32.51 31.35 32.35 1398523
20020627 32.47 32.56 32.08 32.35 1476768
20020628 32.24 32.84 32.20 32.31 1475208
20020701 32.31 32.38 31.96 32.08 1296104
20020702 31.97 32.04 30.78 30.78 1830168
20020703 30.46 30.64 29.30 30.14 1816911
20020705 30.39 31.47 30.39 31.22 662999
20020708 31.10 31.60 30.44 30.79 847584
20020709 31.80 32.07 30.23 30.23 1466670
20020710 30.63 30.86 29.40 29.46 1620507
20020711 29.49 30.09 29.00 29.74 1357321
20020712 29.66 29.74 29.00 29.01 832497
20020715 29.08 29.08 27.53 28.83 1176405
20020716 28.83 29.16 27.84 28.41 1606064
20020717 28.69 29.14 27.52 27.72 1171118
20020718 27.72 28.15 26.37 26.45 1582209
20020719 25.67 28.00 25.67 26.33 1289751
20020722 26.37 26.91 24.82 25.06 1487044
20020723 25.13 25.48 24.15 24.16 1246553
20020724 23.07 25.85 22.95 25.59 2169960
20020725 25.59 26.41 24.95 25.52 1585432
20020726 25.55 26.29 25.50 26.17 1240364
20020729 26.95 28.08 26.91 28.00 1456741
20020730 27.92 28.74 27.36 28.10 1686658
20020731 28.19 28.50 27.91 28.45 953194
20020801 27.53 28.07 26.99 27.03 2139528
20020802 26.99 27.22 26.05 26.25 2130759
20020805 26.33 26.54 25.14 25.36 1385690
20020806 25.59 26.34 25.59 25.79 1281757
20020807 25.98 26.21 25.34 25.85 1359384
20020808 26.04 26.95 25.75 26.86 1480210
20020809 26.91 27.65 26.68 27.40 1699295
20020812 26.95 27.55 26.75 27.39 902517
20020813 27.20 27.34 26.42 26.42 1554871
20020814 26.60 27.61 26.17 27.58 1397553
20020815 27.62 28.01 27.21 27.90 2204389
20020816 27.81 28.19 27.65 27.76 735011
20020819 27.57 28.81 27.57 28.66 1266670
20020820 28.62 28.74 27.84 28.05 1229403
20020821 28.27 29.00 28.06 28.71 1504839
20020822 28.65 29.93 28.52 29.86 2166349
20020823 29.78 29.90 29.48 29.55 993555
20020826 29.28 29.58 28.73 29.47 1129338
20020827 29.86 29.94 29.30 29.41 1560932
20020828 29.08 29.46 28.61 28.77 1591106
20020829 28.65 29.12 28.20 28.77 1903164
20020830 28.69 28.99 28.60 28.73 1555258
20020903 28.31 28.34 27.49 27.49 1038558
20020904 26.56 26.91 26.17 26.87 2581308
20020905 26.68 26.68 26.16 26.28 2217542
20020906 26.52 26.99 26.29 26.72 874921
20020909 26.65 27.22 26.44 27.15 1255709
20020910 27.17 27.41 26.64 26.91 882143
20020911 26.91 27.38 26.77 26.83 1211608
20020912 26.83 26.83 25.54 25.61 1323149
20020913 25.42 25.71 25.12 25.48 2031984
20020916 25.51 25.62 24.89 25.28 1253517
20020917 25.48 25.55 24.45 24.46 1445007
20020918 24.31 24.93 23.98 24.78 1344168
20020919 24.58 24.58 24.12 24.12 1122375
20020920 24.12 24.41 23.99 24.02 1353710
20020923 23.92 24.26 23.69 24.04 1254677
20020924 23.81 24.43 23.67 23.71 1316573
20020925 23.71 24.70 23.71 24.36 1242298
20020926 24.93 25.43 24.75 25.19 1873247
20020927 24.97 25.24 24.09 24.13 1535529
20020930 23.96 23.98 22.58 23.69 2195105
20021001 23.85 24.89 23.54 24.89 1122117
20021002 24.66 24.81 23.34 23.42 1054419
20021003 23.26 23.50 22.40 22.40 1994331
20021004 22.33 22.66 20.66 21.17 2388400
20021007 21.33 21.46 20.09 20.09 1736045
20021008 20.18 21.06 19.79 20.89 2795099
20021009 20.73 20.85 19.76 19.76 1506885
20021010 19.79 21.00 19.72 20.89 2093745
20021011 21.59 22.97 21.51 22.31 2520645
20021014 22.77 23.16 22.59 22.68 1904493
20021015 25.32 25.60 24.97 25.36 2875971
20021016 25.09 25.31 24.17 24.33 1542291
20021017 25.13 25.99 24.78 25.16 2535673
20021018 25.17 25.60 24.55 25.31 1380675
20021021 24.46 24.97 23.73 24.94 2922711
20021022 24.42 25.06 24.26 24.27 2013765
20021023 24.18 24.18 23.20 24.00 1773316
20021024 24.34 24.38 23.48 23.60 1422830
20021025 23.08 23.33 22.46 23.14 3126736
20021028 23.36 23.45 22.57 22.83 2378261
20021029 22.38 22.46 21.34 21.78 4370503
20021030 21.36 23.27 21.00 22.97 3054907
20021031 24.46 24.50 23.41 23.96 2571588
20021101 23.91 24.89 23.56 24.66 2430604
20021104 24.93 25.70 24.73 25.09 1579097
20021105 24.93 25.09 24.42 24.48 1361444
20021106 24.73 25.09 24.50 25.01 1458872
20021107 24.85 24.85 24.07 24.38 1577568
20021108 24.07 24.51 23.90 23.94 1145065
20021111 23.74 23.89 23.30 23.38 1272549
20021112 23.44 24.16 23.24 23.95 1834320
20021113 24.18 24.85 23.79 24.41 1874692
20021114 24.73 25.38 24.59 25.14 1295346
20021115 25.05 25.60 24.89 25.46 870356
20021118 25.46 25.59 25.13 25.18 1524588
20021119 25.28 25.75 24.99 25.32 906016
20021120 25.32 25.96 25.05 25.96 1098707
20021121 26.19 27.10 25.97 26.76 1276242
20021122 26.62 27.29 26.46 26.92 1729632
20021125 26.78 27.17 26.39 27.09 1896979
20021126 27.00 27.25 26.63 26.76 1754976
20021127 26.89 27.75 26.86 27.75 1155253
20021129 27.64 27.93 27.52 27.59 503314
20021202 27.84 28.23 27.03 27.52 1707345
20021203 27.32 27.46 27.00 27.14 1241601
20021204 27.08 27.17 26.37 26.84 1466131
20021205 26.89 26.90 26.15 26.44 787065
20021206 26.15 26.70 26.13 26.40 1158055
20021209 26.23 26.23 25.53 25.72 1373670
20021210 25.75 26.04 25.52 25.91 1046618
20021211 25.92 26.45 25.92 26.30 677029
20021212 26.30 26.55 25.85 25.85 786301
20021213 25.44 25.64 25.13 25.46 1452759
20021216 25.46 26.10 25.24 26.10 1085462
20021217 25.91 25.93 25.58 25.61 855838
20021218 25.60 25.60 25.13 25.13 791904
20021219 24.81 25.44 24.14 24.45 1564578
20021220 24.45 25.03 24.25 25.02 1640865
20021223 24.97 25.30 24.80 25.10 925629
20021224 24.69 25.21 24.60 25.05 544323
20021226 25.00 25.64 24.98 25.13 506371
20021227 25.01 25.16 24.54 24.58 622647
20021230 24.58 24.97 24.34 24.85 675118
20021231 24.69 25.02 24.40 24.80 637293
20030102 24.91 25.83 24.80 25.83 746948
20030103 25.83 26.03 25.59 25.89 900922
20030106 26.05 27.08 25.99 27.02 1352529
20030107 26.89 27.01 26.56 26.86 1031717
20030108 27.14 27.14 26.66 26.79 886425
20030109 26.90 27.79 26.90 27.76 1205104
20030110 27.56 27.93 27.48 27.82 969279
20030113 28.03 28.31 27.46 27.57 1215823
20030114 27.69 27.79 27.48 27.73 1076220
20030115 27.74 27.94 27.52 27.85 1421382
20030116 27.95 28.25 27.34 27.45 972558
20030117 27.45 27.63 27.24 27.45 825388
20030121 27.56 27.73 26.71 26.71 961460
20030122 26.72 27.12 26.56 26.67 1362236
20030123 27.16 27.41 26.88 27.15 1351643
20030124 27.08 27.09 25.95 26.02 1450135
20030127 26.01 26.23 25.73 25.76 1367281
20030128 25.97 26.10 25.60 25.95 833711
20030129 25.77 25.82 25.34 25.72 1322764
20030130 25.58 25.79 25.09 25.09 999167
20030131 24.82 25.87 24.80 25.57 957424
20030203 25.45 25.45 24.46 24.55 2415630
20030204 23.99 24.86 23.61 23.99 2459895
20030205 24.15 24.46 23.77 23.81 1223137
20030206 23.82 23.88 22.92 23.04 2124443
20030207 23.23 23.47 22.92 22.97 956668
20030210 22.92 23.38 22.92 23.38 1401961
20030211 23.59 23.63 22.62 22.88 1659729
20030212 22.88 23.14 22.76 22.77 1336006
20030213 22.78 22.78 21.65 21.96 2861680
20030214 22.12 22.46 21.73 22.34 1678519
20030218 22.52 22.86 22.50 22.75 1185178
20030219 22.72 22.72 22.12 22.33 1097784
20030220 22.30 22.47 21.95 22.08 1578767
20030221 22.20 22.51 21.85 22.26 1289597
20030224 22.20 22.20 21.97 22.04 1295777
20030225 21.85 21.99 21.33 21.81 1191484
20030226 21.74 22.59 21.43 21.57 1328061
20030227 21.77 22.35 21.73 22.26 1407510
20030228 22.34 22.80 22.16 22.46 1393385
20030303 22.80 22.93 22.21 22.22 1231208
20030304 22.23 22.26 21.75 21.77 1032712
20030305 21.82 22.10 21.75 21.93 962721
20030306 21.93 22.05 21.55 21.66 1147472
20030307 21.33 21.93 21.29 21.81 794995
20030310 21.81 21.81 20.77 20.85 1149237
20030311 20.85 20.85 19.89 19.96 2091402
20030312 19.91 20.20 19.61 20.14 1715848
20030313 20.62 21.35 20.62 21.31 1525674
20030314 21.41 22.09 21.33 21.61 1347608
20030317 21.45 22.73 21.20 22.65 1410789
20030318 22.84 23.06 22.69 22.84 3167496
20030319 22.84 23.43 22.82 23.39 1528953
20030320 23.39 23.95 22.65 23.89 2100104
20030321 24.38 24.43 23.74 24.32 1556571
20030324 24.32 24.32 22.77 22.88 1540934
20030325 23.04 23.18 22.77 23.06 1164370
20030326 23.06 23.28 22.79 23.00 1091353
20030327 23.00 23.36 22.66 23.14 939138
20030328 22.80 22.92 22.48 22.60 1809043
20030331 22.61 22.81 22.02 22.20 1380901
20030401 22.28 22.77 22.10 22.65 889325
20030402 22.65 23.75 22.50 23.61 1336762
20030403 23.66 23.73 23.15 23.42 1225029
20030404 23.71 23.79 23.49 23.69 1130321
20030407 24.38 24.64 23.79 23.85 1285738
20030408 23.85 23.85 23.28 23.50 1053180
20030409 23.50 23.99 23.26 23.29 848305
20030410 23.34 23.61 23.26 23.61 782341
20030411 23.81 24.11 23.45 23.49 895191
20030414 24.06 24.21 23.77 24.18 2527957
20030415 24.26 24.77 23.98 24.76 1846994
20030416 24.86 24.94 24.01 24.14 1197453
20030417 24.10 24.45 24.08 24.40 1392353
20030421 24.46 24.82 24.45 24.82 1114406
20030422 24.78 26.12 24.62 26.10 2130427
20030423 26.10 26.79 25.82 26.77 1779783
20030424 26.77 26.77 25.53 25.73 1473530
20030425 25.74 25.82 25.33 25.45 894443
20030428 25.45 26.54 25.45 26.39 1500090
20030429 26.39 26.40 25.62 25.78 1442231
20030430 25.79 26.00 25.10 25.63 2496284
20030501 25.63 25.94 25.09 25.74 1482383
20030502 25.74 26.50 25.67 26.50 1593986
20030505 26.66 26.86 26.26 26.52 1429263
20030506 26.38 26.70 26.14 26.48 1212167
20030507 26.38 26.39 25.96 26.17 1400209
20030508 25.98 25.98 25.39 25.46 1520041
20030509 25.66 25.97 25.46 25.83 686076
20030512 25.83 26.72 25.52 26.69 1179372
20030513 26.50 26.62 26.25 26.43 1057919
20030514 26.62 26.70 26.22 26.53 843691
20030515 26.53 26.55 26.06 26.42 952925
20030516 26.42 26.60 25.90 26.22 1387614
20030519 26.10 26.22 25.48 25.49 1230498
20030520 25.49 25.49 24.92 25.28 1469415
20030521 25.02 25.17 24.62 25.06 1308433
20030522 25.06 25.19 24.80 25.12 1922684
20030523 25.18 25.42 24.78 25.38 2211853
20030527 25.86 26.48 25.68 26.42 1690750
20030528 26.46 27.09 26.46 26.76 1414299
20030529 26.72 26.98 26.45 26.74 1401580
20030530 26.87 28.01 26.87 27.91 1681772
20030602 28.43 29.11 28.41 28.55 1974058
20030603 28.61 28.63 27.77 28.15 1188475
20030604 28.07 28.50 28.00 28.42 745930
20030605 28.33 28.65 28.27 28.45 1349707
20030606 28.87 29.62 28.82 29.13 1877045
20030609 29.01 29.09 28.61 28.88 1239601
20030610 28.88 29.07 28.47 28.60 1186106
20030611 28.71 29.10 28.59 29.10 1155057
20030612 29.43 29.65 29.19 29.52 1080239
20030613 29.53 29.78 29.11 29.35 983101
20030616 28.75 29.79 28.63 29.79 1167900
20030617 29.91 30.07 29.54 29.66 951179
20030618 29.66 29.66 29.15 29.41 800297
20030619 29.41 29.42 28.22 28.24 1597976
20030620 28.24 28.35 28.00 28.13 1586130
20030623 28.15 28.22 27.57 27.92 704282
20030624 27.79 28.42 27.75 28.31 804412
20030625 28.31 28.63 27.78 27.78 759023
20030626 27.67 28.32 27.65 28.28 890577
20030627 28.28 28.93 28.16 28.46 923996
20030630 28.59 28.90 28.48 28.57 1043454
20030701 28.57 28.68 27.90 28.65 1723046
20030702 28.65 29.28 28.65 29.19 1936151
20030703 29.11 29.51 28.94 29.12 496913
20030707 29.39 30.47 29.30 30.46 1515552
20030708 30.45 31.07 30.34 30.99 1209015
20030709 30.99 30.99 30.63 30.79 1858635
20030710 30.50 30.52 29.73 29.90 1093824
20030711 29.90 30.07 29.73 30.02 989879
20030714 30.37 30.79 30.27 30.51 950947
20030715 30.75 30.81 29.91 30.10 1354611
20030716 30.30 30.50 29.98 30.24 865666
20030717 30.14 30.23 29.61 29.69 839340
20030718 29.69 30.14 29.34 30.11 976160
20030721 30.11 30.11 29.57 29.67 1225453
20030722 29.77 30.26 29.62 29.94 806463
20030723 29.94 30.10 29.59 29.83 843542
20030724 29.83 30.66 29.83 30.02 761721
20030725 30.20 31.16 30.11 31.12 944643
20030728 31.26 31.26 30.70 30.92 740834
20030729 30.88 30.92 30.02 30.23 1448420
20030730 30.24 30.34 29.79 30.20 1034868
20030731 30.34 30.62 30.00 30.21 1041172
20030801 30.22 30.22 29.01 29.35 1024363
20030804 29.41 29.41 28.34 28.92 1914006
20030805 28.80 29.09 28.28 28.30 1846152
20030806 28.30 28.68 28.16 28.48 1126206
20030807 28.32 28.48 28.02 28.32 1686713
20030808 28.33 28.97 28.27 28.62 1710073
20030811 28.62 29.12 28.54 28.79 1263521
20030812 28.97 29.10 28.77 29.05 1250049
20030813 29.13 29.13 28.67 28.76 692879
20030814 28.68 29.36 28.54 29.35 1077756
20030815 29.34 29.35 29.05 29.25 313192
20030818 29.34 29.40 29.09 29.21 526395
20030819 29.33 29.33 28.84 29.16 936362
20030820 29.09 29.49 28.85 29.43 647766
20030821 29.49 29.68 29.07 29.25 601294
20030822 29.45 29.53 28.60 28.68 526271
20030825 28.68 28.68 28.24 28.60 578923
20030826 28.56 28.84 28.16 28.76 634541
20030827 28.68 28.70 28.37 28.47 519721
20030828 28.56 28.64 28.20 28.45 752823
20030829 28.41 28.66 28.32 28.66 778778
20030902 28.80 29.73 28.74 29.70 1278599
20030903 29.77 30.27 29.73 30.07 1031531
20030904 30.00 30.11 29.69 29.99 878520
20030905 29.94 29.94 29.72 29.82 876542
20030908 29.90 30.04 29.69 29.82 562732
20030909 29.74 29.77 29.44 29.57 485855
20030910 29.45 29.58 29.09 29.13 639362
20030911 29.29 29.41 28.99 29.09 469664
20030912 29.01 29.28 28.95 29.22 596845
20030915 29.11 29.16 28.71 28.95 702519
20030916 29.13 29.48 29.09 29.46 698564
20030917 29.38 29.54 29.21 29.45 652092
20030918 29.53 31.19 29.53 30.62 1854309
20030919 30.62 30.62 29.32 29.71 1867287
20030922 29.72 29.72 28.96 29.18 882104
20030923 29.33 29.58 29.16 29.51 636148
20030924 29.54 29.77 29.31 29.34 1171195
20030925 29.34 29.62 29.14 29.16 1016329
20030926 29.17 29.23 28.79 29.17 1290094
20030929 29.18 29.37 28.61 29.01 1024239
20030930 29.01 29.01 28.30 28.63 823396
20031001 28.72 29.40 28.65 29.38 1169341
20031002 29.38 29.64 29.10 29.29 598822
20031003 29.94 30.50 29.87 30.09 1045003
20031006 30.09 30.53 29.98 30.45 627991
20031007 30.45 30.66 30.06 30.50 788913
20031008 30.56 30.78 30.26 30.74 897418
20031009 30.91 31.13 30.66 30.76 677779
20031010 30.76 30.79 30.49 30.52 613468
20031013 30.82 31.22 30.61 30.95 508120
20031014 31.00 31.20 30.65 31.18 481783
20031015 31.43 31.43 30.97 31.20 577209
20031016 31.20 31.84 31.19 31.72 870958
20031017 31.63 31.88 31.55 31.64 1202437
20031020 31.84 31.99 31.67 31.98 1071732
20031021 31.97 31.97 31.48 31.79 706199
20031022 31.79 31.79 30.91 30.96 1321994
20031023 30.96 31.17 30.65 31.01 1341471
20031024 31.01 31.01 30.15 30.73 1260501
20031027 30.89 30.96 30.56 30.60 1289900
20031028 30.69 31.19 30.55 31.18 967976
20031029 31.10 31.54 30.85 31.24 1037310
20031030 32.65 33.28 31.03 31.20 4809134
20031031 31.51 32.80 31.48 32.60 1949427
20031103 32.64 32.89 32.51 32.72 1118403
20031104 32.72 32.72 32.16 32.20 1309500
20031105 32.20 32.20 31.00 31.33 1773643
20031106 31.23 31.65 30.93 31.54 1125141
20031107 31.84 31.87 31.12 31.21 855646
20031110 31.27 31.44 31.01 31.05 504445
20031111 31.09 31.43 30.96 31.30 853931
20031112 31.39 31.48 31.16 31.40 992598
20031113 31.40 31.55 31.25 31.43 951317
20031114 31.35 31.50 30.94 31.14 936004
20031117 31.01 31.01 30.59 30.86 735721
20031118 31.02 31.23 30.49 30.49 852583
20031119 30.50 30.80 30.49 30.69 682067
20031120 30.69 31.34 30.58 30.96 1046865
20031121 31.23 31.43 30.95 31.10 972019
20031124 31.27 31.61 31.23 31.56 627188
20031125 31.63 31.95 31.57 31.88 925715
20031126 31.84 32.03 31.67 31.98 688314
20031128 31.92 32.12 31.88 32.01 217311
20031201 32.16 32.82 31.89 32.81 1177447
20031202 32.85 33.25 32.63 33.17 1646491
20031203 33.13 33.53 33.04 33.41 1305702
20031204 33.31 33.73 33.21 33.73 1162502
20031205 33.35 33.36 32.84 33.06 1187737
20031208 32.94 33.42 32.89 33.40 933922
20031209 33.47 33.48 33.27 33.38 871571
20031210 33.31 33.47 32.19 32.51 1758331
20031211 32.61 33.10 32.45 32.90 1035227
20031212 32.86 32.92 32.59 32.86 810444
20031215 33.18 33.19 32.01 32.03 1042577
20031216 32.00 32.38 31.69 32.35 1513458
20031217 32.33 32.39 32.03 32.39 483498
20031218 32.36 32.87 32.20 32.85 574146
20031219 32.98 32.98 32.23 32.41 1454047
20031222 32.41 32.41 31.93 31.94 1571889
20031223 31.92 32.20 31.76 31.88 1523748
20031224 31.85 31.98 31.60 31.74 555037
20031226 32.04 32.11 31.97 32.00 208613
20031229 32.01 32.62 31.96 32.57 626085
20031230 32.57 32.96 32.49 32.78 820612
20031231 32.83 33.03 32.78 32.96 564714
20040102 32.93 33.44 32.64 32.79 896193
20040105 33.14 33.42 32.93 33.27 682189
20040106 33.27 33.55 33.09 33.41 811669
20040107 34.24 34.79 34.24 34.72 1753740
20040108 34.68 34.68 34.23 34.38 1004150
20040109 34.38 34.66 34.15 34.17 725664
20040112 34.25 34.54 33.76 34.03 760035
20040113 34.11 34.13 33.57 33.69 884521
20040114 33.96 34.52 33.93 34.43 855616
20040115 34.57 34.57 33.94 34.29 665061
20040116 34.66 35.10 34.36 34.43 927029
20040120 34.44 34.62 34.18 34.30 952898
20040121 34.51 36.39 34.49 36.39 2388074
20040122 36.15 36.29 35.82 36.15 1030261
20040123 36.31 36.69 35.92 36.23 820881
20040126 36.23 36.40 35.85 36.40 524422
20040127 36.40 36.77 36.00 36.12 708054
20040128 36.23 36.65 35.78 35.99 1480234
20040129 36.00 36.35 35.70 36.16 1027589
20040130 36.16 36.48 35.87 36.35 560249
20040202 36.49 37.06 36.09 36.77 1105925
20040203 36.98 37.46 36.86 37.44 1423395
20040204 36.97 37.01 36.20 36.44 1013866
20040205 36.44 36.52 36.03 36.14 1048722
20040206 36.31 37.05 36.29 36.62 1549461
20040209 36.48 37.05 36.48 36.90 818088
20040210 37.67 38.46 37.55 38.02 3103779
20040211 37.88 38.58 37.63 38.49 1247536
20040212 38.33 38.44 38.15 38.33 993705
20040213 38.29 38.48 38.01 38.40 956663
20040217 38.62 39.52 38.62 39.21 986539
20040218 39.42 39.56 38.70 38.90 1368986
20040219 39.28 39.60 38.76 38.80 1656823
20040220 38.90 39.03 38.53 38.90 1146489
20040223 38.90 39.14 38.70 38.83 809222
20040224 38.45 38.53 37.75 37.98 1643706
20040225 38.04 38.44 37.88 38.34 713641
20040226 38.20 38.48 37.97 38.29 709997
20040227 38.45 38.83 37.99 38.23 1748032
20040301 38.37 38.95 38.34 38.90 1075076
20040302 38.91 39.26 38.78 39.14 1178552
20040303 39.14 40.13 39.11 39.96 1557112
20040304 39.93 40.13 39.71 40.12 736838
20040305 40.12 40.24 39.28 39.45 1272676
20040308 39.45 40.09 39.45 39.95 1215837
20040309 39.69 40.01 39.11 39.51 1236969
20040310 39.51 39.60 38.74 38.76 1403720
20040311 38.55 38.64 37.68 37.73 1351133
20040312 37.63 38.19 37.53 38.19 1107747
20040315 37.98 38.06 36.69 37.31 1210615
20040316 37.55 37.86 37.40 37.67 1042649
20040317 37.67 38.11 37.47 37.97 773151
20040318 37.88 38.45 37.74 38.29 1043135
20040319 38.25 38.59 38.04 38.09 1094266
20040322 38.10 38.10 37.01 37.37 1030140
20040323 37.57 37.90 37.15 37.59 1100824
20040324 37.47 37.86 36.87 36.90 1361091
20040325 37.42 38.15 37.10 37.98 1550554
20040326 37.78 38.45 37.74 38.07 886343
20040329 38.07 39.00 38.07 38.73 906139
20040330 38.41 39.18 38.41 39.07 1091229
20040331 38.95 39.22 38.60 38.96 1055644
20040401 38.85 39.65 38.85 39.57 997713
20040402 40.30 40.30 39.88 40.18 1248750
20040405 40.30 41.12 40.26 41.11 1508410
20040406 40.95 41.33 40.95 41.05 1167396
20040407 41.05 41.22 40.73 40.97 918963
20040408 41.36 41.40 40.80 40.95 721542
20040412 41.16 41.77 41.14 41.42 1194651
20040413 41.41 41.46 39.64 39.70 1606858
20040414 39.70 39.97 38.91 39.11 1585271
20040415 39.26 39.54 38.64 38.93 1424633
20040416 39.06 39.38 38.90 39.22 880250
20040419 39.22 39.22 38.38 38.81 1029069
20040420 38.81 39.12 38.16 38.16 1058495
20040421 38.27 38.35 37.80 38.17 1031964
20040422 38.27 39.21 38.14 38.93 820433
20040423 38.72 38.85 38.25 38.66 638571
20040426 38.81 39.23 38.63 38.92 813921
20040427 38.96 39.51 38.96 39.09 752416
20040428 39.10 39.10 37.68 37.78 1241444
20040429 37.69 38.28 37.49 37.70 1068988
20040430 37.81 38.18 37.21 37.21 1425478
20040503 37.22 37.22 36.54 37.09 2991694
20040504 37.26 37.31 36.32 36.59 2157392
20040505 37.65 38.17 37.31 38.04 2609275
20040506 38.04 38.04 36.87 37.69 1428854
20040507 37.65 37.83 36.68 36.69 1315733
20040510 36.32 36.41 35.89 36.06 1385801
20040511 36.08 36.21 35.90 36.10 1005553
20040512 36.23 37.04 35.87 37.02 1667881
20040513 37.02 37.40 36.71 36.75 1500128
20040514 36.82 37.22 36.43 36.83 920289
20040517 36.65 36.90 36.07 36.57 922219
20040518 36.65 37.29 36.65 37.25 986257
20040519 37.60 38.06 37.24 37.27 1130734
20040520 37.31 37.68 36.82 36.94 1434884
20040521 37.15 37.43 36.87 37.08 764596
20040524 37.48 37.48 36.93 37.23 689343
20040525 37.24 37.75 36.73 37.73 1046918
20040526 37.76 38.13 37.60 37.80 953454
20040527 38.35 39.09 38.27 39.07 1774249
20040528 39.07 39.44 38.93 39.38 817780
20040601 39.39 39.39 38.64 38.90 1642073
20040602 39.10 39.30 38.72 39.26 841538
20040603 39.26 39.26 38.76 38.79 915345
20040604 39.12 39.23 38.85 39.08 654972
20040607 39.39 39.59 39.25 39.51 733120
20040608 39.52 39.64 39.16 39.62 819951
20040609 39.61 39.78 38.87 38.88 1317421
20040610 39.10 39.22 38.85 39.06 748074
20040614 39.06 39.14 38.35 38.47 764596
20040615 38.68 38.76 38.24 38.34 747712
20040616 38.39 38.49 38.08 38.18 644239
20040617 38.23 38.23 37.81 38.18 646651
20040618 38.19 38.52 37.98 38.06 931626
20040621 38.23 38.33 37.85 37.87 726005
20040622 37.77 38.08 37.72 37.85 1452009
20040623 37.89 37.93 37.65 37.81 1353962
20040624 37.89 38.18 37.74 37.93 1267976
20040625 37.98 38.23 37.83 37.83 955504
20040628 38.10 38.55 37.88 38.20 1171497
20040629 38.21 38.76 38.17 38.75 852633
20040630 38.78 39.23 38.75 39.18 1068264
20040701 39.18 39.39 38.08 38.47 1328516
20040702 38.47 38.59 38.23 38.39 664740
20040706 38.39 38.39 37.70 37.80 769541
20040707 37.94 38.06 37.47 37.55 864039
20040708 37.56 37.59 36.89 36.95 903770
20040709 37.16 37.21 36.78 36.93 767462
20040712 37.00 37.36 36.78 37.28 817964
20040713 37.39 37.39 36.74 36.79 717918
20040714 36.80 36.95 36.35 36.52 850635
20040715 36.64 36.64 36.14 36.21 890845
20040716 36.52 36.52 35.94 35.94 912506
20040719 36.04 36.34 35.94 36.21 1240649
20040720 36.43 36.89 35.92 36.87 1819986
20040721 37.10 37.19 36.32 36.32 985387
20040722 36.33 36.38 35.38 35.69 1809933
20040723 35.72 35.72 35.11 35.28 898863
20040726 35.54 35.63 35.13 35.35 911549
20040727 35.51 35.63 35.25 35.49 1212287
20040728 35.47 35.76 35.01 35.45 1416209
20040729 37.52 37.52 35.82 36.05 1785759
20040730 36.18 36.59 35.90 36.52 1444931
20040802 36.52 36.85 36.30 36.80 956785
20040803 36.81 37.10 36.60 36.68 935483
20040804 36.78 37.06 36.37 36.85 835197
20040805 36.98 37.07 36.31 36.31 971505
20040806 36.18 36.18 35.49 35.50 1337345
20040809 35.49 35.61 35.16 35.45 605784
20040810 35.68 36.27 35.66 36.22 981557
20040811 36.14 36.14 35.76 36.06 756213
20040812 36.06 36.11 35.42 35.64 837830
20040813 35.72 35.93 35.56 35.76 551453
20040816 35.81 36.22 35.76 36.17 617393
20040817 36.31 36.62 36.30 36.51 558394
20040818 36.51 36.88 36.36 36.88 695898
20040819 36.86 37.08 36.64 36.94 821196
20040820 36.94 37.40 36.74 37.24 924952
20040823 37.25 37.49 36.86 36.93 636899
20040824 37.02 37.18 36.87 37.13 563181
20040825 37.35 38.07 37.04 38.04 968633
20040826 37.89 38.25 37.78 38.19 775840
20040827 38.12 38.33 37.92 37.99 612247
20040830 38.00 38.10 37.56 37.61 496284
20040831 37.90 37.90 37.38 37.85 668852
20040901 37.85 38.14 37.59 38.06 645396
20040902 38.15 38.81 38.05 38.71 655568
20040903 38.76 39.02 38.61 38.71 531707
20040907 38.86 39.65 38.86 39.62 1154963
20040908 39.62 39.62 38.83 38.93 726056
20040909 38.81 38.94 38.49 38.77 719354
20040910 38.77 39.08 38.60 38.96 440277
20040913 38.97 39.48 38.66 39.48 707267
20040914 39.48 39.57 39.11 39.27 728210
20040915 39.06 39.42 38.79 38.89 773087
20040916 39.10 39.37 39.03 39.27 446500
20040917 39.48 39.54 39.13 39.27 775241
20040920 39.27 39.27 38.81 38.97 640370
20040921 38.98 39.33 38.91 39.22 778831
20040922 39.19 39.19 38.45 38.80 936560
20040923 38.98 38.99 38.55 38.86 778712
20040924 38.86 39.22 38.75 38.95 778113
20040927 39.05 39.06 38.25 38.25 969590
20040928 38.44 38.50 38.13 38.35 749153
20040929 38.40 38.92 38.09 38.91 487069
20040930 38.86 39.27 38.67 39.27 1089981
20041001 39.48 40.53 39.41 40.47 998551
20041004 40.47 40.69 39.73 39.83 1844040
20041005 39.84 39.84 39.32 39.46 1155562
20041006 39.61 39.84 39.53 39.69 879966
20041007 39.80 40.07 39.45 39.58 801686
20041008 39.58 39.58 39.31 39.41 514462
20041011 39.57 39.69 39.21 39.29 380828
20041012 38.98 39.20 38.88 39.02 425372
20041013 39.10 39.19 38.65 38.78 743956
20041014 38.73 38.84 37.98 38.01 954682
20041015 38.12 38.28 37.25 37.89 1700539
20041018 37.98 37.98 37.14 37.29 1206627
20041019 37.50 37.50 34.33 35.40 3483040
20041020 35.40 36.20 35.25 35.45 3165050
20041021 35.44 35.63 35.00 35.34 1796874
20041022 35.35 35.64 35.11 35.11 998633
20041025 35.11 35.48 34.93 35.36 900635
20041026 36.28 36.46 35.83 36.46 1900218
20041027 36.46 36.96 35.96 36.66 1734393
20041028 36.75 36.83 36.45 36.69 1381599
20041029 36.71 36.92 36.57 36.87 963354
20041101 37.00 37.02 36.14 36.17 1678326
20041102 36.49 36.96 36.31 36.49 1331471
20041103 37.38 37.87 37.08 37.50 1507037
20041104 37.71 38.24 37.21 38.24 1155312
20041105 38.62 38.68 37.94 38.32 1190591
20041108 38.45 38.57 38.19 38.35 991981
20041109 38.50 38.82 38.35 38.45 963591
20041110 38.66 38.73 38.32 38.32 1262219
20041111 38.68 39.26 38.49 39.19 752271
20041112 39.19 39.31 38.43 38.82 1526755
20041115 39.06 39.54 38.99 39.12 1035457
20041116 38.98 39.14 38.87 38.89 570172
20041117 39.15 39.68 38.89 39.10 521589
20041118 39.10 39.19 38.31 38.32 1143552
20041119 38.77 39.27 38.64 38.83 1246302
20041122 38.18 38.89 37.97 38.86 1353328
20041123 38.86 39.01 38.13 38.39 1279205
20041124 38.60 38.92 38.53 38.83 653798
20041126 38.98 39.05 38.63 38.87 198372
20041129 38.89 39.50 38.59 39.12 814277
20041130 39.12 39.12 38.59 38.74 832333
20041201 38.95 39.87 38.95 39.82 836847
20041202 39.84 40.17 39.69 40.10 1058145
20041203 40.39 40.41 39.77 39.98 785056
20041206 39.99 39.99 38.99 39.45 1007542
20041207 39.61 39.61 38.86 38.92 983904
20041208 39.12 39.39 38.73 38.98 766882
20041209 38.18 38.99 38.01 38.51 1348458
20041210 39.20 39.20 38.06 38.80 1160895
20041213 39.15 39.42 39.05 39.38 826393
20041214 39.52 40.15 39.37 40.14 997445
20041215 40.28 40.31 39.65 39.88 1091405
20041216 39.91 39.91 39.10 39.53 1194511
20041217 39.16 39.42 38.81 38.93 1586861
20041220 39.20 39.39 38.73 38.73 1194036
20041221 38.94 39.10 38.51 38.97 1188690
20041222 39.02 39.60 38.76 38.95 1243094
20041223 38.98 39.42 38.89 39.35 841242
20041227 39.36 39.38 38.76 38.96 512799
20041228 39.23 39.41 39.04 39.26 400546
20041229 39.42 39.68 39.24 39.44 566371
20041230 39.62 39.68 39.25 39.51 451268
20041231 39.65 39.69 39.23 39.30 314426
20050103 39.71 39.71 38.69 38.82 1097463
20050104 39.05 39.26 38.73 38.98 1402386
20050105 39.31 39.37 38.78 38.89 1665141
20050106 39.10 39.65 38.97 39.64 1846905
20050107 39.64 39.76 39.11 39.31 1169518
20050110 39.40 39.64 39.17 39.46 853333
20050111 39.45 39.45 38.82 39.25 886566
20050112 39.29 39.50 38.93 39.39 1171168
20050113 39.46 39.59 38.74 38.85 833771
20050114 38.86 39.14 38.73 39.03 489774
20050118 38.99 40.32 38.78 40.32 1267331
20050119 39.88 40.09 39.67 39.72 897408
20050120 39.72 39.72 38.82 39.06 841666
20050121 39.06 39.17 38.49 38.62 681276
20050124 38.86 39.03 38.48 38.57 766833
20050125 38.61 38.96 38.55 38.63 695418
20050126 38.82 39.08 38.57 39.03 688700
20050127 39.11 39.25 38.40 38.42 961871
20050128 38.63 38.63 37.85 38.05 671848
20050131 38.61 39.19 38.58 39.15 962342
20050201 39.39 39.54 38.92 39.47 688936
20050202 39.61 40.00 39.36 39.98 930523
20050203 39.98 40.28 39.81 39.99 1052849
20050204 40.00 40.17 39.59 39.87 1153609
20050207 39.87 40.09 39.57 39.98 699542
20050208 39.98 40.03 39.64 39.92 739021
20050209 40.05 40.22 39.42 39.60 987915
20050210 39.88 41.46 39.87 41.41 2486699
20050211 41.69 41.94 40.79 41.83 1150898
20050214 41.71 41.80 41.25 41.46 969413
20050215 41.71 41.71 40.82 41.38 1695353
20050216 41.26 41.28 40.82 41.15 1007831
20050217 41.28 41.28 40.56 40.59 785217
20050218 40.59 40.94 40.27 40.59 573799
20050222 40.59 40.59 39.77 39.79 758230
20050223 40.09 40.17 39.66 39.95 680215
20050224 40.03 40.03 39.70 39.97 581106
20050225 39.97 40.26 39.78 40.18 786278
20050228 40.19 40.19 39.67 39.75 933470
20050301 39.94 40.35 39.86 40.22 1174232
20050302 40.23 40.30 39.75 39.80 1097160
20050303 40.11 40.11 39.67 39.67 832710
20050304 40.01 40.36 39.92 40.26 873839
20050307 40.34 40.58 40.12 40.17 573799
20050308 40.18 40.22 39.75 39.93 641679
20050309 39.93 39.94 39.42 39.51 1026687
20050310 39.51 40.05 39.45 39.81 585348
20050311 39.97 39.97 39.59 39.70 721580
20050314 39.75 40.01 39.21 39.56 932527
20050315 39.73 39.75 39.12 39.13 884799
20050316 39.04 39.12 38.55 38.82 751749
20050317 39.01 39.04 38.46 38.86 472215
20050318 39.20 39.85 39.10 39.36 1780793
20050321 39.74 39.74 39.19 39.19 1110712
20050322 39.22 39.43 38.45 38.46 908486
20050323 38.27 39.01 38.20 38.74 1217128
20050324 38.82 38.94 38.03 38.09 1267685
20050328 38.09 38.78 38.09 38.22 1111773
20050329 38.18 38.31 37.81 37.83 909546
20050330 38.00 38.06 37.64 38.05 1292904
20050331 38.22 38.33 37.87 38.30 1111066
20050401 38.57 38.83 37.90 38.02 1174939
20050404 37.95 38.58 37.92 38.26 947847
20050405 38.35 38.61 38.21 38.58 1057916
20050406 38.78 39.16 38.62 38.83 1087968
20050407 38.94 39.12 38.47 38.81 1318833
20050408 38.97 38.97 38.56 38.66 720267
20050411 38.80 38.83 38.44 38.62 1041178
20050412 38.62 39.10 38.21 38.94 1021888
20050413 38.94 39.01 38.09 38.24 1211512
20050414 38.11 38.12 37.35 37.36 1403006
20050415 38.02 38.02 36.82 36.83 1742622
20050418 36.78 37.07 36.52 36.67 1107815
20050419 37.12 37.28 36.85 36.91 965889
20050420 36.88 36.98 36.27 36.28 1073210
20050421 36.52 36.95 36.18 36.86 940637
20050422 36.86 37.13 36.52 36.87 918542
20050425 37.29 37.73 37.22 37.39 1364427
20050426 36.96 37.32 36.64 36.88 1352619
20050427 36.88 37.68 36.70 37.41 1373662
20050428 37.19 37.51 36.97 37.30 1073795
20050429 37.52 38.47 37.33 38.47 1658215
20050502 38.51 38.56 37.59 38.29 1370974
20050503 37.08 37.38 36.57 36.57 2954602
20050504 36.58 38.04 36.43 37.74 2198678
20050505 37.68 37.82 37.12 37.54 1389796
20050506 37.54 37.55 36.82 37.16 1270433
20050509 37.08 37.36 36.88 37.09 1043399
20050510 36.67 36.88 36.49 36.54 1371792
20050511 36.54 37.30 36.50 37.17 2138705
20050512 37.17 37.27 36.25 36.33 1515003
20050513 36.61 36.64 35.58 35.88 1802713
20050516 35.93 36.45 35.78 36.34 1345722
20050517 37.38 38.02 37.32 37.90 2603996
20050518 38.21 38.47 38.01 38.11 1979944
20050519 38.26 38.49 38.14 38.25 1256404
20050520 38.26 38.44 37.82 38.32 1305038
20050523 38.32 38.61 37.99 38.38 1642900
20050524 38.38 38.40 38.00 38.24 1013237
20050525 38.25 38.28 37.98 38.15 858568
20050526 38.34 38.87 38.23 38.74 1033929
20050527 38.82 39.18 38.64 39.10 606750
20050531 39.11 39.42 38.83 38.95 1083264
20050601 39.10 39.27 38.76 39.13 990907
20050602 38.86 38.96 38.45 38.84 908254
20050603 38.84 38.85 38.01 38.22 1417736
20050606 38.33 38.62 37.98 38.56 1190352
20050607 38.71 38.83 38.35 38.36 1426738
20050608 38.58 38.82 38.42 38.53 730555
20050609 38.41 38.84 38.26 38.83 820456
20050610 38.89 38.92 38.42 38.50 676076
20050613 38.41 38.95 38.32 38.74 887211
20050614 39.82 40.23 39.12 40.22 2500767
20050615 40.34 40.65 39.84 40.44 1778396
20050616 40.54 40.67 40.29 40.45 787372
20050617 40.77 40.77 40.19 40.48 1220163
20050620 40.26 40.30 39.90 40.01 1265757
20050621 40.01 40.29 39.69 40.12 629780
20050622 40.25 40.60 40.20 40.60 716292
20050623 40.48 40.59 40.10 40.19 615284
20050624 40.12 40.13 39.75 39.95 858101
20050627 39.89 40.31 39.85 40.12 880196
20050628 40.19 40.68 40.13 40.64 868038
20050629 40.86 40.86 40.31 40.44 769134
20050630 40.52 40.78 40.13 40.13 988803
20050701 40.22 40.84 40.22 40.78 865349
20050705 40.76 41.63 40.60 41.49 1881742
20050706 41.50 41.67 41.47 41.56 782929
20050707 40.80 40.81 40.13 40.46 2450380
20050708 40.46 40.95 40.37 40.60 1096124
20050711 40.56 40.70 40.12 40.29 1640094
20050712 40.29 40.60 40.10 40.60 1288086
20050713 40.66 40.88 40.60 40.78 849216
20050714 40.81 41.25 40.56 40.69 733828
20050715 40.70 40.86 40.45 40.60 649187
20050718 40.44 40.86 40.24 40.79 686948
20050719 40.88 41.24 40.82 40.90 1105477
20050720 40.89 40.96 40.48 40.93 703198
20050721 40.96 41.03 40.34 40.59 786787
20050722 40.48 40.62 40.13 40.38 685545
20050725 40.38 40.56 40.07 40.07 550985
20050726 40.06 40.18 39.85 39.88 648953
20050727 40.00 40.82 39.98 40.70 710213
20050728 40.96 41.27 40.63 41.17 786553
20050729 41.29 41.57 41.11 41.31 1573925
20050801 41.37 41.70 40.95 41.37 1333329
20050802 41.91 42.89 41.69 42.60 3416854
20050803 42.34 43.38 42.34 43.26 1794997
20050804 43.26 43.26 42.32 42.39 1309363
20050805 42.34 42.34 41.31 41.39 1402188
20050808 41.74 41.96 41.58 41.75 992661
20050809 41.87 42.50 41.79 42.29 1026213
20050810 42.61 42.80 42.33 42.47 1357295
20050811 42.70 43.09 42.48 43.08 903110
20050812 43.08 43.13 42.73 42.89 639834
20050815 42.77 43.57 42.70 43.27 883236
20050816 43.17 43.29 42.91 43.03 498844
20050817 43.02 43.26 42.61 43.03 539762
20050818 43.01 43.08 42.61 42.96 874935
20050819 43.15 43.17 42.95 42.99 511119
20050822 42.97 43.21 42.87 43.09 1263302
20050823 43.13 43.20 42.79 42.97 680167
20050824 42.85 42.96 42.51 42.60 844656
20050825 42.61 42.91 42.60 42.88 625689
20050826 42.87 42.87 42.55 42.67 733127
20050829 42.23 42.77 42.02 42.70 873649
20050830 42.71 42.71 41.96 42.28 989037
20050831 42.46 42.46 41.83 42.42 1259444
20050901 42.31 42.77 42.13 42.65 730438
20050902 42.73 42.93 42.27 42.60 711849
20050906 42.79 43.20 42.75 43.17 457225
20050907 43.36 43.62 43.14 43.57 984010
20050908 43.57 43.57 43.26 43.44 723774
20050909 43.53 43.93 43.44 43.91 569924
20050912 43.82 44.12 43.65 44.00 839162
20050913 43.78 44.26 43.71 43.87 887561
20050914 43.83 44.12 43.62 44.05 840564
20050915 44.06 44.28 44.02 44.25 862192
20050916 44.48 44.69 44.23 44.69 877507
20050919 44.63 44.63 44.05 44.20 605697
20050920 44.21 44.84 44.00 44.02 785384
20050921 43.80 43.97 43.63 43.74 1123480
20050922 43.56 43.84 43.23 43.76 525382
20050923 43.77 44.15 43.54 43.86 1010314
20050926 44.18 44.39 43.77 44.00 483062
20050927 43.95 44.03 43.38 43.57 657371
20050928 43.88 43.97 43.55 43.76 687065
20050929 43.66 44.58 43.37 44.57 866401
20050930 44.42 44.66 44.11 44.50 620077
20051003 44.36 44.68 44.28 44.48 746103
20051004 44.48 44.80 43.97 44.00 583953
20051005 43.96 44.04 43.33 43.34 1299028
20051006 43.34 43.48 42.96 43.04 1049344
20051007 43.32 43.76 43.20 43.70 1478600
20051010 43.72 43.72 42.26 42.38 5205398
20051011 42.28 42.29 40.64 40.73 4788910
20051012 40.58 41.18 40.58 41.14 2456208
20051013 40.83 41.19 40.67 41.02 2164737
20051014 41.02 41.81 41.02 41.39 1882319
20051017 41.09 41.49 40.71 41.33 1175521
20051018 41.23 41.52 41.04 41.10 1204773
20051019 41.09 41.89 40.44 41.89 1602572
20051020 41.91 42.06 41.33 41.49 1720971
20051021 41.70 42.11 41.54 41.70 1346620
20051024 41.83 42.08 41.62 41.88 1290322
20051025 41.70 42.14 41.56 41.83 1676049
20051026 41.64 42.60 41.62 42.21 1618242
20051027 42.19 42.43 41.83 42.08 900300
20051028 42.29 42.82 41.98 42.81 1152886
20051031 42.82 43.73 42.60 43.60 1734436
20051101 43.42 43.50 42.93 43.13 1938617
20051102 43.14 43.25 42.82 42.92 1692416
20051103 43.13 43.24 42.72 42.96 1311912
20051104 43.05 43.20 42.76 43.14 1767170
20051107 43.36 43.40 42.94 43.10 1091016
20051108 43.13 43.13 42.66 42.94 1171342
20051109 42.98 43.25 42.80 42.96 1003958
20051110 43.51 46.87 43.51 43.92 7290041
20051111 43.83 44.07 43.29 44.03 3064921
20051114 44.04 44.21 43.91 44.06 1775644
20051115 44.06 44.11 43.67 43.73 1385622
20051116 43.73 44.00 43.67 43.92 927811
20051117 43.94 44.40 43.67 44.33 887416
20051118 44.67 44.67 44.13 44.56 735702
20051121 44.46 44.65 44.19 44.50 742202
20051122 44.49 44.79 44.22 44.79 1020441
20051123 44.63 44.96 44.50 44.77 931409
20051125 44.93 44.94 44.66 44.85 234361
20051128 45.00 45.01 44.56 44.56 909122
20051129 44.77 45.14 44.76 44.88 1608840
20051130 44.92 45.08 44.70 44.78 1465251
20051201 44.83 45.43 44.77 45.28 1076158
20051202 45.08 45.40 45.05 45.40 892059
20051205 45.44 45.44 44.73 45.16 1005119
20051206 45.16 45.63 44.77 44.84 850387
20051207 44.93 44.93 44.26 44.38 1162636
20051208 44.34 44.67 44.12 44.35 604302
20051209 44.35 44.94 44.31 44.52 587470
20051212 44.54 44.71 44.25 44.62 587238
20051213 44.59 44.80 44.26 44.69 990609
20051214 44.64 45.24 44.56 45.19 825778
20051215 45.18 45.38 44.82 44.94 556826
20051216 45.09 45.34 44.85 44.85 1024736
20051219 44.86 44.86 44.40 44.53 930945
20051220 44.68 44.76 44.19 44.37 925489
20051221 45.01 46.43 45.00 46.29 2542222
20051222 46.26 46.43 45.90 46.09 1271633
20051223 46.12 46.51 45.99 46.43 683467
20051227 46.65 46.65 46.02 46.32 1082659
20051228 46.58 46.87 46.33 46.41 495885
20051229 46.40 46.59 45.95 45.97 617883
20051230 45.81 45.81 45.35 45.68 689619
20060103 45.89 46.16 45.22 46.12 862807
20060104 46.31 46.59 46.29 46.43 1186897
20060105 46.39 46.80 46.13 46.62 1336753
20060106 46.59 47.13 46.35 47.11 1085085
20060109 47.07 47.52 46.82 46.96 847758
20060110 46.79 47.27 46.64 47.23 766959
20060111 47.23 47.28 46.99 47.21 593604
20060112 47.21 47.42 46.99 47.28 974548
20060113 47.59 47.68 47.08 47.14 749785
20060117 46.76 46.87 46.48 46.51 614927
20060118 46.51 46.62 46.03 46.35 622189
20060119 46.29 46.55 46.19 46.47 1077938
20060120 46.47 46.47 45.72 45.78 1219366
20060123 45.70 46.29 45.50 45.71 781482
20060124 45.72 46.06 45.61 45.66 716705
20060125 45.67 45.78 45.11 45.29 866546
20060126 45.59 46.32 45.52 45.91 726502
20060127 46.03 46.42 45.66 45.93 807186
20060130 46.02 46.79 45.48 46.50 2034620
20060131 46.59 47.32 46.20 47.31 2157260
20060201 47.32 47.36 46.51 46.65 1809858
20060202 46.68 46.86 46.02 46.13 896976
20060203 46.13 46.21 45.64 45.86 663684
20060206 45.81 46.05 45.50 45.70 779292
20060207 45.69 45.86 45.50 45.69 1010394
20060208 45.98 45.98 45.57 45.80 656653
20060209 45.98 47.21 45.87 46.86 1448854
20060210 46.68 47.59 46.40 47.43 1445857
20060213 47.52 47.60 46.66 47.16 1013967
20060214 48.37 49.26 47.32 48.75 2616813
20060215 48.80 48.80 47.78 48.35 2150805
20060216 48.30 48.70 47.99 48.66 1496458
20060217 48.65 48.78 48.33 48.44 863895
20060221 49.41 49.50 48.58 49.25 1635926
20060222 49.26 50.00 49.26 49.89 1120701
20060223 49.89 50.02 49.54 49.84 1507177
20060224 49.86 50.10 49.75 49.96 1214294
20060227 49.90 50.29 49.83 50.17 1796718
20060228 50.02 50.07 49.22 49.25 1854810
20060301 49.30 49.44 48.80 48.97 2275174
20060302 48.89 48.92 48.10 48.42 2353207
20060303 48.13 48.57 47.80 48.27 1648259
20060306 48.41 48.45 47.78 47.91 2001425
20060307 47.73 48.14 47.54 48.02 1679495
20060308 48.11 48.11 47.17 47.50 2708793
20060309 47.53 47.80 46.94 46.97 1256020
20060310 47.06 47.66 46.78 47.37 1251870
20060313 47.56 47.82 47.22 47.28 1683645
20060314 47.42 48.36 47.26 48.00 2170285
20060315 48.24 48.66 48.05 48.37 2095364
20060316 48.37 48.52 48.08 48.39 1687564
20060317 48.72 48.80 48.26 48.39 1727214
20060320 48.39 49.28 48.23 49.23 1928117
20060321 49.24 49.28 48.23 48.52 1771706
20060322 48.45 48.71 48.31 48.52 1464991
20060323 48.35 48.37 48.00 48.24 1432602
20060324 48.18 48.19 47.77 48.12 1590397
20060327 48.12 48.25 47.66 47.96 3011588
20060328 47.96 47.96 46.63 46.68 3744545
20060329 46.68 47.56 46.44 47.44 3289372
20060330 47.45 47.53 46.68 46.68 2397929
20060331 46.68 47.47 46.58 47.36 3977606
20060403 47.36 48.42 47.21 47.78 3089506
20060404 47.78 49.07 47.49 48.99 2924565
20060405 49.01 50.21 48.98 50.07 3787769
20060406 50.02 50.50 49.47 49.68 2696575
20060407 49.68 50.27 48.97 49.29 2610358
20060410 49.29 49.87 49.20 49.50 2508120
20060411 49.39 49.78 48.52 48.71 1585872
20060412 48.97 49.16 48.68 49.05 1722236
20060413 48.87 49.24 48.49 49.17 1503092
20060417 48.88 48.90 48.05 48.16 2387109
20060418 48.19 49.27 48.19 49.26 3624343
20060419 49.35 50.08 49.22 49.94 2632358
20060420 49.57 49.96 49.14 49.85 1995307
20060421 50.17 50.28 49.87 50.12 1606710
20060424 50.10 50.18 49.50 49.65 1419511
20060425 49.64 49.88 49.26 49.56 1501146
20060426 49.64 50.15 49.57 49.71 2609115
20060427 49.54 50.77 49.49 50.23 2200253
20060428 50.47 51.46 50.23 50.73 2641632
20060501 50.81 51.07 49.78 50.04 3471721
20060502 50.04 50.53 49.37 50.39 2802039
20060503 50.92 52.86 50.67 50.96 4061715
20060504 50.67 51.02 49.89 50.68 2064462
20060505 50.88 51.41 50.53 51.35 2442525
20060508 51.68 51.87 50.93 51.58 2400047
20060509 51.63 51.71 50.78 50.94 1933365
20060510 50.70 51.29 50.61 51.18 1674262
20060511 51.16 51.29 50.17 50.19 1951455
20060512 50.28 50.40 49.81 49.99 1941265
20060515 50.22 50.88 49.96 50.81 1866500
20060516 51.04 51.15 50.28 50.28 2190063
20060517 50.28 50.29 49.15 49.22 2405657
20060518 48.45 49.53 48.45 48.86 1808222
20060519 49.08 49.61 48.80 49.30 1984086
20060522 49.23 49.64 48.79 49.43 1753378
20060523 50.64 50.64 49.40 49.40 2533090
20060524 49.37 49.45 48.10 48.67 2648272
20060525 48.93 49.06 48.50 49.00 1518663
20060526 49.39 49.64 49.19 49.36 980307
20060530 49.18 49.19 48.48 48.54 1428556
20060531 48.67 49.09 48.53 49.07 1867301
20060601 49.24 49.60 48.91 49.56 1658462
20060602 50.35 50.36 49.90 50.09 2877148
20060605 50.09 50.19 49.49 49.57 2813947
20060606 50.01 50.01 49.22 49.69 1824022
20060607 49.84 50.08 49.44 49.50 2099841
20060608 49.61 50.07 49.20 50.00 2849898
20060609 49.91 50.10 49.45 49.82 1751089
20060612 50.05 50.24 49.01 49.09 1905084
20060613 48.81 49.00 47.87 47.95 2645410
20060614 47.90 48.05 47.43 48.05 2012252
20060615 48.17 49.27 48.17 49.17 2331235
20060616 49.05 49.19 48.39 48.87 2010763
20060619 49.14 49.27 48.05 48.38 1599382
20060620 48.51 48.74 48.39 48.73 1415160
20060621 48.71 48.95 48.57 48.62 1631327
20060622 48.64 48.71 48.17 48.32 997711
20060623 48.13 48.46 47.81 48.03 1572018
20060626 48.12 48.53 47.99 48.38 1476415
20060627 48.52 48.66 48.12 48.33 1245364
20060628 48.64 48.69 48.12 48.58 1006298
20060629 48.56 49.44 48.51 49.20 1684338
20060630 49.70 49.83 49.15 49.29 2611290
20060703 49.70 49.70 49.15 49.46 758301
20060705 49.47 49.54 48.48 48.95 1228762
20060706 48.92 49.24 48.80 49.21 1472319
20060707 49.31 49.31 48.80 49.05 1510642
20060710 49.33 49.70 49.22 49.49 1031658
20060711 49.61 49.88 48.77 49.29 1493357
20060712 49.40 49.52 48.54 48.90 1762870
20060713 48.87 48.87 48.06 48.23 2105733
20060714 48.36 48.36 47.77 48.36 1349616
20060717 48.18 48.32 47.82 47.89 799899
20060718 47.84 48.05 47.43 47.96 985260
20060719 47.96 49.30 47.96 49.07 1777767
20060720 49.24 49.93 49.16 49.64 1432744
20060721 49.93 49.93 49.19 49.38 1669280
20060724 49.46 49.87 49.40 49.64 1194276
20060725 49.64 49.96 49.31 49.89 827305
20060726 50.04 50.04 49.25 49.31 1255002
20060727 49.43 49.69 49.24 49.35 1229415
20060728 49.79 50.27 49.67 50.13 1425694
20060731 50.12 50.15 49.69 49.84 1211106
20060801 49.84 49.93 49.50 49.68 1719885
20060802 49.82 50.18 49.66 50.18 1689067
20060803 50.18 50.51 49.97 50.03 1397833
20060804 50.16 50.57 49.67 49.84 1575916
20060807 49.99 50.24 49.84 49.97 1184496
20060808 50.38 50.73 49.75 49.81 1714767
20060809 50.02 50.40 49.67 49.95 2217291
20060810 49.92 50.52 49.88 50.42 1470272
20060811 50.97 50.97 50.23 50.54 1405338
20060814 50.74 51.00 50.12 50.22 1930833
20060815 50.66 51.65 50.61 51.57 1905929
20060816 51.88 52.32 51.62 52.25 1920485
20060817 52.31 52.98 52.15 52.74 2593132
20060818 52.96 53.19 52.61 53.08 1731029
20060821 53.08 53.39 52.62 52.88 1623223
20060822 52.92 53.20 52.46 52.63 1633686
20060823 52.62 53.04 52.58 52.76 1970521
20060824 53.04 53.25 52.45 52.50 2168847
20060825 52.21 52.74 52.18 52.51 1462652
20060828 52.37 52.93 52.31 52.74 1341883
20060829 52.88 53.31 52.74 53.12 1534978
20060830 53.09 53.47 53.03 53.41 1068730
20060831 53.39 53.64 53.25 53.38 1730006
20060901 53.69 53.96 53.46 53.57 803310
20060905 53.69 53.75 53.05 53.23 1693274
20060906 53.24 53.40 52.95 53.09 1433995
20060907 53.10 53.24 52.72 53.11 1442069
20060908 53.21 53.60 53.04 53.58 1044622
20060911 53.29 54.05 53.29 53.72 1529405
20060912 53.73 54.53 53.73 54.40 1297760
20060913 54.39 54.45 53.90 54.09 1494039
20060914 53.81 54.09 53.64 53.87 1312202
20060915 54.08 54.39 53.86 53.86 1521218
20060918 53.87 54.11 53.72 53.78 1427172
20060919 53.78 53.87 53.50 53.64 1036548
20060920 53.90 54.26 53.64 54.02 1098979
20060921 53.93 54.31 53.71 54.20 1242720
20060922 54.27 54.50 54.21 54.47 1388735
20060925 54.62 55.26 54.52 54.92 2073209
20060926 55.05 55.43 54.92 55.24 1700666
20060927 55.30 55.81 55.13 55.51 1716587
20060928 54.74 55.36 54.57 55.00 2125975
20060929 55.10 55.10 54.59 54.59 1392829
20061002 54.61 54.69 54.29 54.49 1250453
20061003 54.65 55.43 54.61 55.21 1214404
20061004 55.27 55.73 55.05 55.65 1679287
20061005 55.79 56.38 55.76 56.28 1495517
20061006 56.28 56.44 55.93 56.08 1162548
20061009 56.09 56.28 55.96 56.22 1344044
20061010 56.29 56.47 55.62 55.76 1393254
20061011 55.39 55.65 55.29 55.42 1551627
20061012 55.65 56.24 55.54 56.09 1499967
20061013 56.16 56.80 55.90 56.62 1865887
20061016 56.64 56.83 56.42 56.46 1369967
20061017 56.47 56.67 56.30 56.58 1178473
20061018 56.91 57.21 56.67 57.00 1109856
20061019 57.01 57.08 56.47 56.68 684136
20061020 56.93 57.02 56.47 56.49 784518
20061023 56.28 56.91 56.17 56.62 814135
20061024 56.53 56.74 56.16 56.70 1221203
20061025 56.70 56.70 56.05 56.63 1093012
20061026 56.78 57.46 56.60 57.42 804979
20061027 57.41 57.41 56.37 56.39 1176438
20061030 56.61 56.84 56.49 56.69 679840
20061031 56.70 56.75 55.64 56.01 1774548
20061101 56.46 56.47 54.97 55.33 2492484
20061102 55.40 56.05 55.40 55.90 1928060
20061103 56.03 56.48 55.70 55.93 1249351
20061106 56.08 57.16 56.08 57.02 1397437
20061107 57.24 57.90 57.08 57.50 1275464
20061108 57.50 57.81 57.08 57.44 2109155
20061109 57.46 57.64 56.95 57.01 1750244
20061110 57.23 57.51 56.94 57.04 1268003
20061113 57.08 57.31 56.93 57.14 1114830
20061114 57.36 57.74 57.04 57.54 1597297
20061115 57.59 57.94 57.41 57.64 1105447
20061116 57.81 58.14 57.72 58.05 969117
20061117 57.90 58.03 57.47 57.66 1234203
20061120 57.59 58.31 57.41 58.15 1055708
20061121 58.08 58.18 57.46 57.68 917457
20061122 57.69 57.94 57.45 57.69 749136
20061124 57.69 57.69 57.15 57.20 623997
20061127 57.07 57.08 55.93 56.08 2995299
20061128 56.08 56.42 55.81 56.16 1490810
20061129 56.54 56.54 55.88 56.10 1430785
20061130 56.28 56.62 56.16 56.25 1378672
20061201 56.43 56.55 55.31 55.78 1259864
20061204 55.97 56.52 55.97 56.38 1192038
20061205 56.31 56.64 56.16 56.43 1521897
20061206 56.51 56.62 56.12 56.34 1022021
20061207 56.48 56.70 56.06 56.12 870318
20061208 56.21 56.39 55.69 55.79 2048225
20061211 55.83 56.12 55.54 56.01 1795461
20061212 56.01 56.39 55.93 56.39 1301463
20061213 56.71 56.74 56.08 56.26 960300
20061214 56.41 57.16 56.41 56.78 1450002
20061215 56.79 57.37 56.75 57.35 1932356
20061218 57.48 57.50 56.94 57.08 669440
20061219 57.08 57.75 57.08 57.75 970813
20061220 57.87 58.13 57.73 58.03 1209673
20061221 58.03 58.37 57.62 57.68 757840
20061222 57.86 57.90 57.41 57.64 457711
20061226 57.68 58.10 57.55 58.03 408311
20061227 58.46 58.77 58.36 58.56 834935
20061228 58.65 58.87 58.52 58.79 605006
20061229 58.83 59.02 58.62 58.74 1098551
20070103 58.96 59.49 58.52 58.83 1274220
20070104 58.43 58.64 58.12 58.35 1070404
20070105 58.36 58.41 57.50 57.65 1721757
20070108 57.49 57.82 57.22 57.72 1170094
20070109 58.10 58.27 57.70 58.13 1136162
20070110 58.13 58.47 57.65 58.38 681787
20070111 58.56 59.11 58.55 58.90 1210543
20070112 58.72 58.99 58.33 58.65 1078635
20070116 58.80 59.00 58.61 58.79 636057
20070117 59.62 59.62 58.93 59.27 1349192
20070118 59.37 59.75 59.06 59.11 1139757
20070119 59.37 59.63 59.05 59.05 997288
20070122 59.01 59.03 58.35 58.72 1345372
20070123 58.74 59.03 58.41 58.79 893581
20070124 58.77 59.59 58.72 59.42 1703119
20070125 59.42 59.42 58.14 58.22 942345
20070126 58.23 58.59 57.98 58.47 875379
20070129 58.47 58.98 58.08 58.62 828414
20070130 58.65 59.34 58.65 59.31 1058298
20070131 59.45 60.08 59.06 59.76 1301553
20070201 59.79 60.62 59.63 60.53 1555706
20070202 60.81 61.04 60.62 60.78 1229644
20070205 60.82 60.99 60.52 60.62 738977
20070206 61.06 61.31 60.81 60.88 1226610
20070207 62.17 63.35 61.53 62.67 2496478
20070208 62.67 62.75 62.07 62.30 1022793
20070209 62.30 62.64 61.15 61.46 1514021
20070212 61.54 61.90 60.75 61.37 1520201
20070213 61.40 62.52 61.37 62.52 1245374
20070214 62.34 63.09 62.30 63.07 933918
20070215 63.27 63.27 62.59 62.61 872121
20070216 62.39 63.14 62.39 63.00 969985
20070220 62.66 63.18 62.57 62.94 740438
20070221 62.95 62.99 62.36 62.57 944592
20070222 62.79 63.02 62.57 62.89 694933
20070223 62.89 63.35 62.11 62.72 1342451
20070226 63.15 63.15 62.11 62.46 726955
20070227 62.30 62.30 58.47 59.50 2364794
20070228 59.53 60.86 59.50 60.73 2324683
20070301 60.16 60.96 59.60 60.67 2041316
20070302 60.68 60.77 60.15 60.22 1339979
20070305 59.94 60.48 59.70 59.80 1447730
20070306 60.02 60.36 59.54 60.23 1645143
20070307 60.00 60.25 59.65 59.70 1765590
20070308 60.01 60.21 59.72 59.88 1001445
20070309 60.13 60.52 59.96 60.40 1151105
20070312 60.16 60.41 59.68 60.23 1122679
20070313 59.82 59.93 58.51 58.51 2367603
20070314 58.44 58.91 57.98 58.61 3108490
20070315 58.55 59.17 58.38 59.10 2405580
20070316 59.00 59.23 58.43 58.91 2631419
20070319 59.14 59.41 59.04 59.22 1431101
20070320 59.22 59.85 59.11 59.60 1417393
20070321 59.60 60.95 59.47 60.91 1394922
20070322 61.00 61.00 60.53 60.73 1402787
20070323 60.75 61.62 60.67 61.40 2005249
20070326 61.48 61.48 60.65 61.27 806055
20070327 60.92 61.15 60.65 60.79 834257
20070328 60.65 60.68 59.93 59.93 1440651
20070329 60.32 60.53 59.66 60.12 2005474
20070330 60.13 60.55 59.75 60.33 1295822
20070402 60.37 60.60 60.08 60.30 1030770
20070403 60.55 60.97 60.41 60.92 1181892
20070404 60.91 60.91 60.15 60.48 1582699
20070405 60.66 61.01 60.36 60.94 896468
20070409 60.17 61.27 60.17 60.95 1017561
20070410 61.70 61.70 60.94 61.01 781184
20070411 61.19 61.19 60.21 60.24 1438817
20070412 60.34 60.63 59.89 60.60 1068165
20070413 60.56 60.89 60.42 60.74 908756
20070416 61.05 62.05 60.89 62.05 1338390
20070417 62.04 62.40 61.91 62.04 1626042
20070418 61.95 62.05 61.53 61.65 2260216
20070419 61.66 61.81 61.29 61.63 1471660
20070420 62.16 62.45 61.62 62.41 1903863
20070423 62.41 62.54 62.21 62.25 1051074
20070424 62.24 62.46 61.96 62.15 941934
20070425 61.42 63.72 61.42 63.72 1591859
20070426 63.41 65.20 63.41 64.23 1949217
20070427 64.19 64.21 63.47 63.71 1428652
20070430 63.81 64.09 63.41 63.69 1129829
20070501 63.70 63.91 62.90 63.37 1484283
20070502 63.63 64.90 63.63 64.50 1381287
20070503 64.45 64.86 64.00 64.86 1320629
20070504 64.99 65.91 64.80 65.15 1401171
20070507 65.17 65.52 65.17 65.46 883063
20070508 65.37 65.76 64.91 65.55 1234724
20070509 65.26 65.68 64.93 65.51 1116536
20070510 65.63 65.82 64.88 65.03 1144910
20070511 65.40 66.04 65.16 66.04 1580912
20070514 66.04 66.43 65.61 65.87 1453898
20070515 65.98 66.89 65.95 66.66 1814943
20070516 66.60 66.78 66.05 66.62 1387989
20070517 66.29 66.33 65.73 65.91 1128153
20070518 66.16 66.64 66.04 66.24 1068165
20070521 66.24 66.35 65.90 66.04 1038897
20070522 65.89 66.27 65.83 66.02 873232
20070523 66.06 66.24 65.41 65.44 1126589
20070524 65.54 65.72 64.51 64.59 2071092
20070525 64.81 65.00 64.57 64.98 932885
20070529 65.17 65.43 65.07 65.11 1070064
20070530 64.71 64.93 64.27 64.68 2653210
20070531 63.92 65.21 63.92 64.90 1509864
20070601 64.90 65.60 64.90 65.41 1426864
20070604 65.37 65.42 65.10 65.35 1110392
20070605 65.12 65.24 64.73 64.73 1107934
20070606 64.72 64.75 64.02 64.05 1258406
20070607 63.87 64.07 63.24 63.33 2157779
20070608 64.01 64.15 63.11 64.11 1470654
20070611 64.11 65.36 64.11 64.73 1326214
20070612 64.45 64.66 63.77 63.77 1785563
20070613 63.94 64.60 63.77 64.60 1033759
20070614 64.60 65.19 64.52 64.67 903729
20070615 64.95 65.54 64.60 64.67 1984518
20070618 64.89 64.89 64.44 64.63 744543
20070619 64.60 64.82 64.30 64.68 902277
20070620 64.90 65.07 63.60 63.60 995554
20070621 63.51 64.05 63.07 63.91 923167
20070622 63.78 63.78 63.11 63.29 2558145
20070625 63.51 64.18 62.88 63.15 1043142
20070626 63.47 63.81 62.99 63.24 1314596
20070627 62.91 63.62 62.68 63.55 1326773
20070628 63.57 63.91 62.86 63.59 1783106
20070629 63.77 64.28 62.98 63.51 1509417
20070702 63.87 64.45 63.73 64.41 749794
20070703 64.43 64.70 64.20 64.20 574633
20070705 64.35 64.36 63.40 63.76 1303090
20070706 63.84 64.07 63.36 63.95 818622
20070709 64.27 64.40 63.26 63.33 1991398
20070710 63.01 63.01 61.92 61.92 3027756
20070711 62.10 63.24 61.90 63.17 2419983
20070712 63.45 63.45 62.90 63.24 2312781
20070713 62.97 63.07 62.53 62.80 1581921
20070716 62.53 63.01 62.45 62.53 983479
20070717 62.56 62.92 62.22 62.25 1070240
20070718 61.71 62.08 60.58 61.22 2035834
20070719 61.66 61.80 60.68 60.72 2238462
20070720 60.18 60.72 59.02 59.20 3528105
20070723 58.50 60.33 58.50 59.83 2495746
20070724 59.42 59.68 58.07 58.08 3194058
20070725 58.60 58.86 56.84 57.84 3691629
20070726 57.44 57.48 55.69 56.32 4050450
20070727 56.24 56.38 54.51 54.57 5256442
20070730 54.87 55.36 53.97 55.13 3386354
20070731 55.17 56.50 54.11 54.30 3594648
20070801 52.06 56.65 51.30 54.01 6285135
20070802 54.45 54.94 53.79 54.69 3805830
20070803 54.91 54.91 51.46 51.58 3703627
20070806 51.94 54.08 50.94 53.98 4026899
20070807 54.58 55.12 53.21 54.47 3673300
20070808 54.46 56.10 53.84 55.21 4230305
20070809 54.01 54.73 50.64 51.46 4691439
20070810 50.87 54.66 50.01 54.47 4667110
20070813 55.45 55.76 53.84 54.05 2402653
20070814 54.24 54.59 51.74 51.74 2495635
20070815 51.83 53.14 51.11 51.33 2580619
20070816 50.44 51.22 48.97 50.92 5191899
20070817 54.06 54.68 51.31 54.26 3957801
20070820 54.31 55.03 52.70 53.34 2287453
20070821 53.34 53.81 52.77 52.97 2820018
20070822 53.20 55.26 53.12 54.95 2675823
20070823 55.44 55.78 54.55 55.14 2258347
20070824 55.23 56.57 54.78 56.40 1585031
20070827 56.26 56.58 55.76 56.04 1664127
20070828 55.76 55.86 53.21 53.32 2129927
20070829 53.86 54.92 53.17 54.78 1753999
20070830 54.01 54.65 53.56 53.90 1520932
20070831 54.60 55.25 54.34 54.80 1810655
20070904 55.00 55.65 54.69 55.47 2043499
20070905 55.00 55.07 54.06 54.50 2032724
20070906 54.50 55.18 54.37 54.75 2512521
20070907 53.97 54.63 53.67 53.82 1595029
20070910 54.09 54.18 52.58 53.43 2151368
20070911 53.94 54.73 53.84 54.73 1492715
20070912 54.62 55.22 54.10 55.14 2064829
20070913 55.59 56.74 55.23 56.55 2028946
20070914 56.29 56.94 56.18 56.80 1618247
20070917 56.49 56.66 55.81 56.31 1344077
20070918 56.49 59.15 56.20 58.96 2914889
20070919 59.19 60.12 59.19 59.70 2338999
20070920 59.71 60.19 58.40 58.40 1682901
20070921 58.51 58.62 58.00 58.21 2280565
20070924 58.15 58.60 57.64 57.70 1165333
20070925 57.41 57.98 57.36 57.91 1481606
20070926 58.27 58.68 57.79 58.28 1669126
20070927 58.44 59.05 58.24 58.94 1356852
20070928 58.97 59.75 58.76 59.38 1895416
20071001 59.64 60.84 59.38 60.63 1975068
20071002 60.82 61.06 60.16 60.24 1581365
20071003 59.82 60.45 59.31 59.47 1607582
20071004 59.52 60.11 59.52 59.99 1155446
20071005 60.62 61.82 60.48 61.53 1458137
20071008 61.78 61.78 60.96 61.33 967269
20071009 61.62 62.66 61.41 62.66 1913446
20071010 62.55 62.84 62.05 62.57 1469401
20071011 63.26 63.99 61.39 61.99 1700755
20071012 62.29 62.55 61.88 62.36 765290
20071015 62.43 62.70 61.01 61.37 1496125
20071016 61.17 61.17 59.75 59.85 1875016
20071017 60.49 60.69 58.90 59.71 1575636
20071018 59.36 60.44 58.99 60.02 1096695
20071019 59.68 59.93 58.07 58.08 2443296
20071022 57.61 59.44 57.50 59.40 1981693
20071023 59.68 59.80 58.09 59.11 1482321
20071024 58.72 59.26 56.45 58.33 2137732
20071025 58.44 58.96 57.01 58.33 2275772
20071026 58.97 60.29 58.69 60.29 1678227
20071029 60.72 60.84 59.93 60.55 1334343
20071030 60.63 61.02 59.98 60.00 1282109
20071031 55.17 57.97 55.17 56.48 7756485
20071101 56.12 56.12 54.44 54.84 3511279
20071102 54.97 54.98 53.33 54.33 2631803
20071105 53.25 54.64 53.25 54.20 2074786
20071106 54.30 54.37 52.87 54.22 2999098
20071107 53.82 54.52 53.23 53.59 3252317
20071108 55.65 57.10 53.79 55.37 3346294
20071109 54.53 55.90 53.67 54.79 2146898
20071112 54.58 55.89 54.30 54.53 3032779
20071113 55.10 56.86 53.85 56.75 2570513
20071114 57.05 57.97 55.94 56.23 2904127
20071115 56.13 56.43 53.49 54.01 3526187
20071116 54.33 54.77 53.36 54.12 2920470
20071119 53.66 53.68 52.16 52.78 2706344
20071120 52.77 53.77 52.07 53.06 3592777
20071121 52.29 53.05 51.17 52.11 2390289
20071123 53.13 54.33 52.34 54.12 1026902
20071126 54.12 54.12 51.16 51.30 2827818
20071127 51.46 52.29 51.41 52.18 3887298
20071128 52.28 55.17 52.28 55.15 3007822
20071129 54.87 55.13 53.95 54.98 2613802
20071130 55.52 57.28 55.46 55.75 2832125
20071203 55.95 55.99 54.98 55.44 1683417
20071204 55.44 55.55 54.54 54.68 1590213
20071205 55.07 56.14 54.88 55.54 1491377
20071206 55.52 56.39 55.27 56.39 1288293
20071207 56.61 56.87 55.07 55.16 2418780
20071210 55.20 56.14 54.86 55.94 1569231
20071211 55.92 56.07 52.78 52.78 2511322
20071212 54.08 55.03 51.80 53.08 3555672
20071213 52.77 53.23 51.92 53.06 2186653
20071214 52.18 53.29 51.66 51.82 1695454
20071217 51.50 51.99 50.86 50.86 1878770
20071218 51.57 51.85 50.57 51.69 2241538
20071219 52.05 53.00 51.54 52.31 1640459
20071220 52.79 52.88 51.51 52.03 1374540
20071221 52.54 53.58 52.54 53.44 1955079
20071224 53.42 54.41 53.34 54.27 534047
20071226 54.15 54.16 52.49 52.87 1118339
20071227 52.93 52.99 52.16 52.16 1555096
20071228 52.85 53.10 52.40 52.62 1506396
20071231 52.28 53.36 52.03 52.72 1502089
20080102 52.48 52.62 50.82 50.94 1975177
20080103 51.62 51.62 50.32 50.60 1167150
20080104 50.22 50.35 49.41 49.51 1634165
20080107 49.90 51.01 49.15 50.82 3158892
20080108 50.98 51.57 48.80 49.01 2598529
20080109 48.99 49.99 48.09 49.99 2290731
20080110 49.38 51.24 49.20 50.68 2819184
20080111 50.08 51.68 49.46 50.89 2041905
20080114 51.21 51.61 50.76 51.41 1305951
20080115 50.79 51.04 49.88 50.02 2054949
20080116 49.72 52.13 49.72 51.12 2735767
20080117 51.16 51.49 46.90 47.06 3805498
20080118 47.17 47.21 43.64 45.79 6012483
20080122 43.66 46.43 41.99 45.29 4032949
20080123 44.04 47.62 41.51 47.52 4972348
20080124 47.44 47.93 46.16 46.95 2582087
20080125 47.26 48.56 46.24 46.50 3142438
20080128 46.30 48.09 45.81 48.09 2050894
20080129 48.58 50.04 48.12 49.90 2262341
20080130 49.63 51.16 48.93 49.11 2639744
20080131 48.00 50.69 47.27 49.44 2619575
20080201 49.59 51.33 49.58 51.17 2443424
20080204 50.91 51.07 50.26 50.45 2051332
20080205 46.59 47.90 46.08 46.90 5805969
20080206 47.13 48.28 46.60 47.79 3632964
20080207 47.40 48.16 46.91 48.13 3517430
20080208 47.39 47.81 46.65 47.02 3587036
20080211 47.10 47.10 44.85 45.56 3960165
20080212 45.74 48.32 45.74 47.92 3442454
20080213 48.53 48.67 47.73 48.61 2753086
20080214 48.62 48.90 47.99 48.26 2835078
20080215 48.67 48.88 47.19 48.80 2054072
20080219 49.49 49.64 47.95 49.12 2261683
20080220 48.45 49.81 48.27 49.46 2800111
20080221 49.65 50.03 48.68 48.87 2341044
20080222 48.94 49.19 47.56 49.19 2452851
20080225 49.13 49.87 48.24 49.56 2049797
20080226 49.18 50.23 49.15 49.96 2312983
20080227 49.52 50.79 49.37 50.23 1416443
20080228 49.77 49.77 48.71 48.81 1723693
20080229 48.33 48.42 46.57 46.63 2547010
20080303 46.65 46.66 45.34 45.86 2538460
20080304 45.35 46.09 44.75 45.92 1806343
20080305 45.99 46.61 45.06 45.53 2023599
20080306 45.30 45.30 44.11 44.18 1769731
20080307 43.91 45.29 43.43 44.29 1925933
20080310 44.49 45.39 44.20 44.38 2620123
20080311 45.20 47.43 44.88 46.36 4684280
20080312 46.28 47.18 45.29 45.38 1990386
20080313 44.67 45.78 43.88 45.43 2157987
20080314 45.54 45.71 43.32 43.49 2319888
20080317 42.38 43.32 41.64 42.50 4317838
20080318 43.61 46.41 43.31 46.25 3082588
20080319 46.39 47.27 45.71 45.71 2774132
20080320 45.92 48.51 45.88 48.50 3044223
20080324 48.61 49.58 48.10 48.24 2052209
20080325 48.01 49.13 47.58 48.67 1477608
20080326 48.65 48.65 46.85 47.14 2179362
20080327 47.92 48.26 46.90 47.25 2715159
20080328 47.45 48.00 46.49 46.53 1557627
20080331 46.77 48.07 46.06 47.44 2240527
20080401 47.68 49.71 47.68 49.61 1746274
20080402 49.72 50.81 49.40 49.85 1960242
20080403 49.41 50.61 49.28 50.26 1873975
20080404 50.58 50.91 49.81 50.29 1704730
20080407 50.69 50.92 49.66 50.04 1537198
20080408 49.78 50.06 49.43 49.74 1198318
20080409 50.09 50.09 48.49 48.56 1246295
20080410 48.50 48.55 47.68 47.94 2221268
20080411 47.46 47.79 46.89 46.89 1733673
20080414 46.79 47.02 45.77 45.99 1151321
20080415 46.20 46.88 45.81 46.25 1187875
20080416 46.73 47.73 46.41 47.72 1594095
20080417 47.44 48.28 47.12 48.01 1105521
20080418 48.73 49.62 48.30 48.64 1516420
20080421 48.21 48.44 47.54 47.80 928846
20080422 47.55 47.64 46.57 46.95 1663286
20080423 46.45 46.68 45.61 46.07 2188196
20080424 46.41 47.94 45.97 47.73 2706252
20080425 47.99 48.16 47.30 48.07 2070485
20080428 48.26 48.49 47.62 48.20 2808515
20080429 47.98 48.49 47.93 48.21 1762284
20080430 48.21 50.35 48.21 49.42 3320261
20080501 49.54 51.26 49.27 51.00 2507167
20080502 51.57 52.21 51.33 51.78 2298835
20080505 51.23 51.59 50.59 50.73 1514353
20080506 50.42 51.43 49.88 51.07 2033932
20080507 50.84 51.03 49.17 49.23 1807432
20080508 49.54 49.54 48.16 48.52 1649904
20080509 48.07 49.65 48.01 48.61 1751840
20080512 48.79 49.77 48.69 49.77 1510436
20080513 49.85 49.92 48.54 48.70 1641201
20080514 49.02 50.11 48.70 49.56 1033611
20080515 49.36 50.45 49.18 50.28 1522512
20080516 50.21 50.76 49.58 50.66 2545352
20080519 50.74 51.58 50.38 51.11 1931126
20080520 50.67 51.06 50.23 50.46 2063632
20080521 50.01 50.79 49.26 49.32 2258800
20080522 49.24 50.37 49.13 50.33 1611393
20080523 49.79 50.12 49.49 49.60 1429170
20080527 49.55 50.66 49.55 50.45 2303078
20080528 50.92 51.01 50.06 50.66 2213000
20080529 50.85 51.48 50.51 51.06 2446680
20080530 51.08 51.47 50.42 50.70 1706040
20080602 50.42 50.57 49.46 49.95 1466920
20080603 50.02 50.54 49.38 49.91 1679278
20080604 49.86 50.54 49.30 49.62 1667746
20080605 49.98 50.91 49.74 50.82 1757606
20080606 50.00 50.35 48.15 48.37 3261515
20080609 48.65 49.05 47.50 47.82 2228231
20080610 47.39 48.38 47.18 47.74 2399465
20080611 47.55 47.64 45.90 46.00 2319614
20080612 46.05 47.68 46.05 46.87 1726710
20080613 47.33 47.72 46.62 47.15 1845943
20080616 46.37 47.45 46.20 47.08 2361172
20080617 47.52 47.74 45.82 45.82 1511089
20080618 45.60 46.12 45.12 45.32 2035129
20080619 45.33 45.73 44.62 45.63 2392938
20080620 45.32 45.35 44.19 44.48 3001181
20080623 44.59 44.62 43.66 43.71 1610740
20080624 43.72 44.85 43.43 44.27 2237586
20080625 44.28 45.51 44.21 44.56 1822227
20080626 43.21 44.31 42.95 42.96 2379339
20080627 43.02 43.64 42.09 42.58 4017930
20080630 42.59 42.79 41.53 41.66 2453969
20080701 41.26 42.44 40.78 42.30 2810690
20080702 42.66 43.47 41.67 41.71 2561888
20080703 42.21 42.56 41.70 42.12 1444510
20080707 42.23 43.10 41.24 41.50 3291867
20080708 41.51 43.73 41.19 43.58 2677713
20080709 43.32 43.84 42.10 42.23 3006795
20080710 41.98 42.84 41.53 42.50 3393005
20080711 41.84 42.62 40.55 42.05 4258881
20080714 42.43 42.97 40.12 40.20 2814606
20080715 39.89 39.91 37.67 38.44 5341736
20080716 38.57 40.55 37.90 40.36 4568022
20080717 40.71 41.75 39.94 41.23 4920171
20080718 41.19 41.37 40.20 41.14 4380575
20080721 41.05 41.64 40.76 40.95 2552246
20080722 40.20 43.84 40.13 43.84 3928289
20080723 43.84 44.63 43.15 44.20 3270233
20080724 44.12 44.13 41.98 42.15 2510531
20080725 42.34 42.73 41.22 41.77 1978373
20080728 41.66 42.29 40.47 40.47 2406729
20080729 41.03 43.52 40.74 43.46 3754963
20080730 41.75 44.82 41.75 44.53 4068416
20080731 43.89 45.25 43.89 44.25 2694851
20080801 44.52 44.66 43.22 44.00 1894728
20080804 44.09 44.93 43.67 44.49 1927820
20080805 45.20 46.95 45.02 46.88 2614117
20080806 46.87 47.10 46.11 46.46 2205809
20080807 45.84 46.10 44.22 44.60 3375544
20080808 44.68 46.85 44.55 46.64 2071072
20080811 46.10 47.55 45.77 46.73 2111493
20080812 46.40 46.47 45.24 45.43 1965330
20080813 45.08 45.27 44.05 44.61 2059754
20080814 44.07 46.24 44.07 45.82 1754925
20080815 46.15 47.03 45.84 46.73 1669771
20080818 46.19 46.99 44.80 45.10 1580521
20080819 44.42 44.86 43.98 44.43 1931700
20080820 44.60 44.92 43.60 44.87 2122057
20080821 44.29 45.15 43.85 44.55 2395196
20080822 45.14 46.10 44.95 46.02 1404069
20080825 46.09 46.14 44.61 44.70 1379493
20080826 44.81 45.21 44.29 44.93 2012650
20080827 44.89 45.94 44.30 45.81 1636679
20080828 46.29 47.83 46.19 47.75 1987751
20080829 47.19 47.86 46.94 47.09 2032376
20080902 49.26 49.26 47.05 47.79 1929329
20080903 47.69 48.24 47.02 48.14 1994973
20080904 47.51 47.96 45.78 45.90 2289023
20080905 45.57 47.18 45.28 47.04 1988182
20080908 49.83 50.78 47.82 49.63 3888515
20080909 49.33 49.81 46.21 46.21 3007010
20080910 46.25 47.80 45.65 46.88 2735596
20080911 45.31 47.38 45.14 47.26 2720829
20080912 46.38 48.30 46.38 48.15 3119866
20080915 43.32 48.83 43.32 45.55 4168229
20080916 43.93 46.95 43.90 46.92 5837461
20080917 45.41 46.01 39.45 39.60 6106397
20080918 40.42 48.24 37.74 48.24 10544962
20080919 51.04 55.65 46.44 50.93 5705095
20080922 49.75 50.93 44.59 44.89 1742313
20080923 44.55 46.38 42.95 44.16 1611457
20080924 43.30 45.74 42.69 42.86 2435186
20080925 43.14 46.22 43.14 44.72 1445784
20080926 44.71 47.67 43.84 45.46 2848344
20080929 42.68 44.25 37.82 39.15 3340620
20080930 40.17 42.68 36.95 39.72 3748927
20081001 39.62 39.96 35.92 38.23 3731465
20081002 38.19 39.09 36.23 37.39 4059685
20081003 39.43 42.21 36.14 36.39 3611064
20081006 36.39 37.11 27.83 31.17 4824238
20081007 31.67 32.16 28.72 28.73 5417728
20081008 28.00 29.11 24.15 26.30 5801351
20081009 26.03 27.00 12.58 17.22 14592176
20081010 16.29 22.98 14.73 22.52 13637621
20081013 24.38 24.88 22.14 24.81 6153674
20081014 25.47 29.39 25.47 28.55 6789725
20081015 26.25 28.28 25.80 26.04 4074622
20081016 27.73 27.73 19.88 22.07 8802736
20081017 21.51 23.59 20.75 21.71 8501353
20081020 21.98 24.62 20.81 24.48 5174658
20081021 23.40 24.85 23.05 23.72 2653742
20081022 22.57 22.57 19.34 19.76 3324675
20081023 19.94 21.84 18.11 19.33 4285505
20081024 16.68 21.29 16.68 19.74 6049562
20081027 20.20 20.20 17.65 17.65 3165476
20081028 18.67 19.38 16.93 19.38 6204613
20081029 19.03 20.83 17.01 19.28 5033538
20081030 20.18 20.18 16.25 16.65 5284407
20081031 16.52 16.97 15.37 16.21 5841550
20081103 16.19 18.76 16.19 18.56 6451441
20081104 19.28 21.71 18.90 21.45 5930348
20081105 20.66 21.11 19.03 19.25 5104151
20081106 18.94 20.06 16.72 16.94 4745980
20081107 17.73 18.65 17.05 18.59 3311807
20081110 18.85 19.65 17.73 18.10 3594366
20081111 16.92 17.07 14.98 15.34 4916558
20081112 14.96 15.55 13.29 13.46 6091462
20081113 13.67 14.34 11.87 14.23 9050627
20081114 13.63 14.58 12.93 13.49 5443818
20081117 13.21 14.43 11.74 11.80 4447469
20081118 11.87 12.22 10.59 11.43 6197913
20081119 11.23 11.32 6.49 6.87 18856306
20081120 6.33 6.33 4.48 4.77 21819726
20081121 5.60 6.07 4.71 5.98 15385938
20081124 6.69 6.82 5.81 6.61 14095331
20081125 6.89 9.75 6.78 9.50 13248822
20081126 9.28 10.99 8.69 10.89 10242971
20081128 10.77 13.01 10.68 12.91 4536374
20081201 12.10 12.55 11.07 11.14 10157044
20081202 11.53 11.65 9.79 11.18 7945912
20081203 10.74 12.45 10.53 11.60 6456013
20081204 11.36 12.47 10.94 11.48 5413404
20081205 11.77 16.52 11.28 16.32 14023442
20081208 16.93 18.75 14.92 15.38 10912309
20081209 15.38 17.05 14.81 15.07 5935559
20081210 15.52 16.47 14.66 15.77 6950838
20081211 15.39 16.93 14.68 16.01 7354951
20081212 15.37 16.93 14.85 16.31 5222514
20081215 16.29 16.84 14.38 14.66 3756118
20081216 15.52 16.69 14.98 16.62 5956190
20081217 16.00 16.93 15.28 16.71 6285755
20081218 16.93 18.42 16.50 17.01 7457468
20081219 17.32 18.14 15.26 17.87 5780508
20081222 17.91 17.91 15.29 15.51 4133644
20081223 15.93 16.59 14.95 15.21 3469411
20081224 15.57 15.57 14.91 15.37 1107268
20081226 15.37 15.93 15.20 15.81 2107233
20081229 15.99 15.99 14.85 15.42 2077031
20081230 15.52 17.32 15.49 17.25 3419216
20081231 16.75 17.90 16.56 17.72 3062321
20090102 17.67 18.98 17.24 18.76 2932154
20090105 18.42 20.69 18.42 20.51 5361826
20090106 20.71 24.06 20.71 23.52 7450023
20090107 22.99 23.26 19.97 20.12 6735245
20090108 19.96 20.51 18.87 19.04 6598895
20090109 19.79 20.17 18.78 19.06 3772876
20090112 18.99 19.00 16.31 16.59 5634744
20090113 16.33 19.17 16.30 19.01 7470038
20090114 18.23 18.23 16.47 17.07 7550603
20090115 16.78 18.21 15.32 16.96 6209460
20090116 17.61 18.52 16.61 17.27 6479629
20090120 16.60 17.07 13.73 13.92 7568952
20090121 14.89 16.03 14.39 15.81 8472046
20090122 15.34 15.34 13.91 14.21 6924111
20090123 13.61 15.89 12.50 15.42 5698437
20090126 15.71 16.23 14.54 15.11 4528126
20090127 15.47 16.12 15.15 16.07 4162628
20090128 17.78 19.80 17.57 19.57 6859257
20090129 18.87 18.87 15.68 15.97 7567687
20090130 16.22 16.36 14.13 14.35 5817809
20090202 13.95 15.63 13.80 15.34 5480573
20090203 15.60 15.60 14.04 15.13 4613543
20090204 15.31 15.88 14.80 14.99 3398942
20090205 14.76 16.94 14.31 16.26 5294555
20090206 15.54 15.87 14.46 15.67 6125730
20090209 17.16 17.91 16.39 16.85 6252801
20090210 15.86 16.85 13.48 13.67 9035900
20090211 13.94 14.64 13.28 14.03 6169388
20090212 13.71 14.20 12.80 14.01 7678833
20090213 13.88 14.17 13.13 13.45 4657306
20090217 12.38 13.03 12.04 12.12 9298688
20090218 12.42 12.98 11.77 12.69 6751485
20090219 12.93 13.06 10.96 11.07 7557669
20090220 10.81 11.48 9.97 10.85 10748869
20090223 11.10 11.58 9.82 9.82 7015116
20090224 10.18 12.58 9.67 12.37 11573612
20090225 12.19 12.61 9.62 10.63 14797503
20090226 11.02 11.89 10.12 10.19 10231730
20090227 9.01 9.24 7.98 8.15 13934375
20090302 7.85 8.25 7.28 7.31 9422172
20090303 7.61 7.77 5.87 6.22 13277829
20090304 6.69 7.05 5.96 6.79 12607362
20090305 6.27 6.70 5.27 5.55 11237008
20090306 5.64 5.91 4.74 5.12 12334451
20090309 4.93 5.82 4.65 4.75 10982762
20090310 5.39 6.36 5.38 6.05 11803393
20090311 6.48 7.20 6.06 6.82 14583329
20090312 6.73 8.11 6.45 7.83 13041721
20090313 8.16 9.40 7.96 8.56 11148217
20090316 8.38 9.08 7.63 7.71 11643422
20090317 7.85 8.26 6.57 7.73 16987434
20090318 7.31 9.35 6.84 8.96 22068236
20090319 9.21 9.53 7.11 7.62 19391958
20090320 7.22 7.83 6.76 6.93 10643417
20090323 7.73 9.20 7.59 9.20 11438844
20090324 8.67 9.68 8.35 8.91 12663041
20090325 8.95 9.53 7.98 8.71 10918436
20090326 8.91 9.16 8.34 9.08 8762673
20090327 8.68 10.36 8.39 9.83 10882372
20090330 8.06 8.07 5.89 6.08 34119864
20090331 6.22 7.34 6.22 6.34 33774824
20090401 6.31 6.76 6.04 6.70 15900430
20090402 7.02 7.12 5.97 6.15 23825600
20090403 5.97 6.54 5.23 6.54 22272708
20090406 6.02 6.50 5.84 6.05 12934265
20090407 6.51 7.13 6.03 6.54 25696690
20090408 8.58 9.50 8.17 8.69 42433132
20090409 9.16 9.91 8.76 9.88 22384146
20090413 9.61 9.88 8.79 9.73 14904655
20090414 9.71 9.87 8.79 8.81 10552823
20090415 8.58 9.57 8.31 9.57 8296730
20090416 9.44 9.59 8.79 9.14 12263212
20090417 8.92 9.80 8.66 9.56 12821549
20090420 9.26 9.26 8.31 8.34 11191705
20090421 8.48 10.03 8.23 10.03 17314782
20090422 9.41 10.36 9.33 9.85 15877824
20090423 10.16 10.16 9.32 9.65 10019543
20090424 9.89 9.96 9.17 9.65 14766834
20090427 9.24 9.62 9.24 9.40 6746588
20090428 9.05 9.73 9.05 9.26 7334933
20090429 9.67 10.80 9.66 10.72 12407139
20090430 11.02 11.42 10.62 10.68 12986008
20090501 10.29 11.12 10.08 10.82 8571635
20090504 11.00 11.44 10.32 11.36 14334525
20090505 11.35 12.39 10.83 11.12 17876910
20090506 12.77 15.39 12.38 14.79 43835556
20090507 15.77 16.53 14.55 15.10 24666456
20090508 15.59 17.63 15.43 17.32 16750128
20090511 17.22 17.23 15.62 15.75 16103770
20090512 16.02 16.15 14.47 15.33 15758850
20090513 14.85 15.23 13.60 13.70 13613519
20090514 13.38 15.93 13.14 15.42 16213795
20090515 17.28 17.33 14.66 15.31 23897334
20090518 15.76 16.90 15.52 16.76 12768906
20090519 16.73 17.41 16.08 16.72 12927047
20090520 17.10 17.77 15.85 15.99 12454519
20090521 16.15 16.77 15.61 16.22 12662145
20090522 16.34 16.57 15.91 16.17 6382084
20090526 15.99 16.89 15.37 16.81 11429654
20090527 16.89 17.48 16.12 16.22 9372870
20090528 16.52 17.21 16.36 17.11 9738006
20090529 17.24 18.05 16.93 18.00 15787382
20090601 18.22 18.99 17.96 18.60 11570001
20090602 18.45 18.95 18.22 18.46 8116374
20090603 18.25 18.31 17.05 17.31 7076558
20090604 17.53 18.56 17.31 18.22 9073328
20090605 18.74 18.82 17.94 18.59 7628578
20090608 18.33 18.60 17.91 18.35 7012544
20090609 18.02 18.28 17.53 17.70 5511781
20090610 17.87 18.17 17.14 17.46 6529170
20090611 17.40 18.33 17.34 18.00 7195743
20090612 17.76 17.83 16.34 16.86 9274532
20090615 15.60 15.68 15.04 15.04 10964706
20090616 14.89 15.00 14.13 14.30 12520428
20090617 14.68 14.71 13.98 14.15 42293100
20090618 14.66 15.34 14.57 15.12 17745196
20090619 15.58 16.24 15.39 16.01 16651158
20090622 15.60 15.88 14.74 14.91 13459063
20090623 15.43 15.56 14.53 15.47 13268704
20090624 15.80 16.30 15.41 15.60 9356024
20090625 15.50 15.90 15.15 15.79 7559510
20090626 15.77 15.89 15.22 15.37 7443905
20090629 15.46 16.51 15.46 16.22 9461627
20090630 16.28 16.52 15.70 16.35 7599940
20090701 16.45 16.57 16.01 16.44 5375645
20090702 16.02 16.13 15.30 15.30 6730374
20090706 15.31 15.98 15.17 15.90 6727952
20090707 15.64 15.84 15.08 15.19 7801144
20090708 15.30 15.42 13.63 14.29 12881925
20090709 14.54 15.11 14.46 14.56 7803315
20090710 14.60 14.68 13.86 13.88 11166502
20090713 14.20 14.73 13.83 14.68 10845788
20090714 14.81 15.11 14.65 14.95 6302018
20090715 15.22 15.70 15.09 15.51 7982928
20090716 15.38 15.68 14.97 15.51 5041677
20090717 15.42 15.44 15.00 15.36 4583649
20090720 15.80 16.37 15.77 16.29 8213257
20090721 16.38 16.74 16.00 16.20 5329984
20090722 16.06 16.35 15.80 15.96 5988458
20090723 16.01 17.52 15.88 17.35 8555436
20090724 16.75 17.78 16.75 17.69 4800931
20090727 17.67 18.20 17.52 17.78 5268429
20090728 17.53 17.72 17.01 17.46 4452228
20090729 17.14 17.43 16.93 17.15 5632811
20090730 18.20 19.68 17.48 19.28 17991786
20090731 19.33 20.25 18.55 20.14 12906652
20090803 20.53 21.54 20.48 21.54 9816513
20090804 21.34 21.78 21.00 21.59 6965438
20090805 21.69 22.20 21.07 21.82 6144922
20090806 21.62 21.94 20.40 20.65 8467892
20090807 21.29 22.03 21.24 21.52 6492363
20090810 21.46 22.36 21.25 21.93 6727848
20090811 21.63 21.77 20.30 20.72 7631804
20090812 20.86 22.09 20.41 21.74 6160390
20090813 22.12 23.24 21.86 22.94 7299410
20090814 22.75 23.12 22.24 23.05 6959230
20090817 22.20 22.32 20.94 21.12 9129944
20090818 21.19 21.95 21.18 21.75 5447411
20090819 21.12 22.33 21.09 21.95 5439203
20090820 22.10 23.31 22.02 22.61 8498406
20090821 23.05 23.99 22.98 23.83 9458235
20090824 23.99 25.06 23.43 23.65 8585845
20090825 23.95 24.71 23.64 23.74 7990504
20090826 23.76 23.80 22.94 23.52 4714439
20090827 23.49 24.16 22.93 23.93 4919095
20090828 24.23 24.46 23.53 24.04 4686977
20090831 23.46 24.13 23.34 23.99 4037656
20090901 23.84 24.00 21.71 21.91 8046481
20090902 21.74 22.30 21.11 21.84 6290759
20090903 22.17 22.64 21.74 22.60 4158766
20090904 22.55 22.72 22.01 22.62 3397174
20090908 23.07 23.26 22.37 22.47 4017138
20090909 22.47 23.32 22.30 23.13 4513677
20090910 23.10 24.21 22.39 23.95 5567258
20090911 24.16 24.18 23.43 23.63 4930879
20090914 23.45 24.62 22.93 24.61 3851520
20090915 24.80 25.03 24.12 24.22 4800089
20090916 24.46 26.44 24.32 25.66 7498278
20090917 25.57 26.44 24.91 25.11 5280004
20090918 25.39 25.62 24.33 25.00 6182171
20090921 24.64 24.64 24.07 24.23 4188017
20090922 24.63 25.02 23.99 24.14 5851250
20090923 24.23 24.66 23.66 23.69 5984355
20090924 23.85 24.22 22.68 23.16 5209400
20090925 22.93 23.54 22.67 22.91 4316598
20090928 23.05 24.55 22.95 24.50 4610481
20090929 24.56 25.58 24.48 24.73 6633044
20090930 24.97 25.53 24.14 24.62 5767283
20091001 24.44 24.44 22.97 22.97 7186508
20091002 22.52 23.68 21.85 22.86 6736582
20091005 23.34 24.46 23.15 24.45 6937239
20091006 24.78 25.76 24.58 25.22 7682416
20091007 25.03 25.62 24.76 25.50 4016466
20091008 25.76 26.71 25.76 26.13 6132405
20091009 26.01 26.69 25.82 26.47 3606152
20091012 26.72 26.72 25.58 25.77 4568459
20091013 25.54 25.54 24.46 24.80 6133667
20091014 25.50 26.34 25.40 26.30 4725285
20091015 25.96 26.46 25.38 25.66 5193764
20091016 24.88 25.52 24.74 25.17 4862862
20091019 25.36 25.76 24.99 25.30 4204531
20091020 25.24 25.65 24.24 24.40 4333168
20091021 24.38 25.05 23.76 23.85 4493044
20091022 24.03 25.39 23.86 25.21 5341544
20091023 25.33 25.34 24.01 24.16 4233981
20091026 24.22 24.72 22.64 22.73 6606879
20091027 23.01 23.53 22.29 22.40 6303851
20091028 22.30 22.40 21.13 21.15 10340721
20091029 22.82 24.61 22.48 24.09 13537611
20091030 23.90 23.90 22.55 22.66 8563888
20091102 22.92 23.65 21.71 22.14 7056320
20091103 21.71 22.94 21.49 22.82 4318653
20091104 23.94 23.94 22.06 22.15 7280883
20091105 22.40 22.48 21.39 21.86 8621738
20091106 21.43 22.67 21.31 22.58 4996022
20091109 23.10 23.61 22.79 23.59 4532592
20091110 23.37 23.91 23.07 23.29 4448552
20091111 23.53 24.09 23.43 23.55 4289833
20091112 23.37 23.60 22.31 22.33 5453983
20091113 22.46 22.76 22.20 22.50 4447079
20091116 22.78 23.75 22.78 23.39 5025052
20091117 23.25 23.68 23.01 23.47 3806313
20091118 23.34 23.95 23.17 23.56 4145944
20091119 23.12 23.44 22.44 22.59 4486102
20091120 22.33 22.72 22.01 22.37 3703550
20091123 23.08 23.38 22.77 22.95 3323845
20091124 22.96 22.97 22.26 22.73 2886289
20091125 23.00 23.00 22.40 22.65 2331140
20091127 21.61 22.16 21.55 21.69 2629015
20091130 21.91 21.91 21.32 21.78 4626624
20091201 22.14 22.30 21.47 21.67 5560637
20091202 21.62 22.29 21.60 22.11 5652250
20091203 22.25 22.79 21.20 21.28 6072556
20091204 21.69 22.18 21.39 21.94 6406929
20091207 21.79 22.15 21.57 21.59 4149100
20091208 21.24 21.68 21.19 21.36 3980599
20091209 21.51 21.79 20.91 21.52 3659479
20091210 21.62 21.95 21.50 21.64 3423662
20091211 21.71 21.83 21.18 21.33 4185072
20091214 21.34 21.65 21.08 21.61 3969870
20091215 21.52 21.91 20.92 21.03 4806590
20091216 21.34 22.26 21.20 21.95 4713715
20091217 22.34 23.02 22.18 22.36 7262897
20091218 22.48 22.58 21.73 22.14 5429791
20091221 22.51 22.74 22.22 22.67 3926851
20091222 22.87 23.64 22.81 23.58 4555416
20091223 23.58 24.21 23.58 24.13 3877941
20091224 24.23 24.36 23.78 23.99 1109982
20091228 23.98 24.28 23.83 24.07 1965214
20091229 24.12 24.51 23.77 23.78 2389832
20091230 23.55 23.86 23.45 23.63 2274553
20091231 23.64 23.88 23.60 23.65 2725256
20100104 24.07 24.63 23.70 24.61 4008893
20100105 24.53 25.30 24.45 25.12 5089949
20100106 24.96 25.60 24.65 25.50 4754210
20100107 25.51 26.24 25.18 26.11 6007732
20100108 25.85 26.14 25.35 25.71 3657904
20100111 25.98 26.18 25.67 26.05 3399359
20100112 27.01 27.05 25.37 25.61 6287621
20100113 25.58 26.18 25.03 25.97 4356576
20100114 25.85 26.21 25.19 26.12 5153765
20100115 25.90 26.02 25.38 25.57 4143031
20100119 25.54 26.35 25.30 26.34 3997935
20100120 26.12 26.12 25.57 25.75 2801099
20100121 25.78 26.06 24.57 24.74 6285518
20100122 24.72 24.90 23.13 23.27 7608946
20100125 23.87 24.40 23.34 23.60 3421124
20100126 23.36 24.33 23.25 23.46 4640671
20100127 23.27 24.32 23.15 24.24 3972490
20100128 24.55 24.55 23.21 23.61 4699340
20100129 23.86 24.42 23.24 23.38 4547409
20100201 23.78 24.03 23.50 23.71 3617425
20100202 23.78 25.01 23.50 24.89 6340718
20100203 24.73 24.80 23.99 24.22 4242286
20100204 23.96 23.96 22.59 22.61 7509376
20100205 22.65 23.09 21.42 22.56 7464901
20100208 22.65 23.32 22.23 22.35 5291187
20100209 23.30 23.97 22.67 23.30 11075385
20100210 23.30 23.66 22.87 23.26 3511967
20100211 23.24 23.66 22.55 23.61 4091301
20100212 23.26 23.59 22.79 23.49 4055763
20100216 23.37 23.73 22.93 23.71 4097400
20100217 23.96 24.16 23.69 23.92 3479688
20100218 23.66 24.50 23.66 24.46 4687879
20100219 24.19 24.45 23.55 24.23 5124326
20100222 24.35 24.62 24.21 24.52 3619317
20100223 24.36 24.36 23.23 23.44 5376352
20100224 23.56 24.12 23.43 24.10 3517329
20100225 23.59 24.06 23.31 24.03 5348805
20100226 23.99 24.03 23.60 23.95 3245326
20100301 24.03 24.43 23.96 24.37 2764930
20100302 24.46 25.25 24.43 24.83 5822051
20100303 24.87 25.06 24.67 24.99 3570741
20100304 24.94 25.38 24.84 25.28 3248690
20100305 25.36 25.77 25.23 25.66 3292850
20100308 25.74 26.09 25.56 25.62 2922118
20100309 25.58 26.06 25.26 25.85 2487459
20100310 26.04 26.31 25.72 25.88 3395364
20100311 25.74 26.00 25.53 25.99 1956700
20100312 26.20 26.39 25.85 26.02 2834639
20100315 25.79 26.93 25.79 26.82 5753918
20100316 26.92 27.13 26.39 27.09 3949464
20100317 27.68 29.24 27.65 28.28 10462510
20100318 28.09 28.35 27.66 27.81 4743500
20100319 27.35 28.05 27.33 27.35 4018333
20100322 26.95 27.47 26.47 27.41 3740546
20100323 27.43 27.63 27.02 27.54 2848728
20100324 27.32 28.07 27.32 27.67 3218935
20100325 28.00 28.48 27.52 27.57 4852638
20100326 27.70 28.84 27.70 28.29 4948633
20100329 28.60 28.79 28.43 28.74 3913295
20100330 28.75 28.86 28.36 28.61 2247840
20100331 28.44 29.20 28.40 29.20 4102131
20100401 29.56 30.18 29.46 29.97 3738338
20100405 30.17 30.72 29.92 30.71 4303899
20100406 30.53 30.95 30.46 30.64 3256996
20100407 30.45 30.58 29.62 29.84 5010898
20100408 29.65 30.48 29.19 30.35 3693873
20100409 30.40 30.43 29.73 30.12 2906706
20100412 30.24 30.35 29.88 30.21 3299501
20100413 30.10 30.27 29.63 30.25 2830186
20100414 30.37 31.17 30.31 31.06 3804028
20100415 30.85 31.02 30.36 30.69 2998782
20100416 30.43 30.69 29.13 29.79 5895397
20100419 29.40 30.56 29.38 30.56 5414415
20100420 30.93 31.13 30.52 31.13 3092855
20100421 31.02 31.16 30.39 30.87 2777316
20100422 30.42 30.67 29.95 30.65 4213220
20100423 30.67 31.29 30.49 31.20 4464012
20100426 31.19 31.92 31.09 31.30 4078575
20100427 30.98 30.99 28.97 29.16 4935324
20100428 29.57 30.29 29.14 29.40 4477466
20100429 29.30 30.41 28.28 29.99 6417688
20100430 29.74 30.07 29.02 29.10 3601061
20100503 29.13 29.81 29.10 29.68 3708273
20100504 29.13 29.22 28.06 28.26 4996183
20100505 27.69 28.28 26.89 27.34 7419279
20100506 27.18 28.02 24.38 26.13 7582094
20100507 26.02 26.69 24.68 25.34 7854959
20100510 26.96 28.01 26.65 27.91 5464447
20100511 27.29 28.67 27.17 28.08 4715119
20100512 28.34 28.59 28.03 28.27 3141731
20100513 28.08 28.60 27.78 27.98 3532950
20100514 27.62 27.64 26.37 26.66 4315387
20100517 26.61 27.08 25.72 26.64 3798772
20100518 27.15 27.75 26.45 26.70 7507886
20100519 26.33 27.41 25.83 26.39 8837314
20100520 25.40 25.75 24.33 24.34 7793785
20100521 23.58 24.78 23.58 24.27 12789547
20100524 24.32 24.94 23.73 23.77 7666392
20100525 23.23 24.50 22.70 24.42 8048991
20100526 24.93 25.19 24.24 24.43 5220277
20100527 25.33 26.13 24.70 26.08 4016034
20100528 26.07 26.18 24.94 25.17 3804869
20100601 24.76 25.14 24.36 24.39 5965610
20100602 24.74 25.62 24.42 25.61 5025509
20100603 25.89 26.31 25.42 25.95 4183684
20100604 25.06 25.26 23.97 24.08 5687280
20100607 24.41 24.60 23.39 23.42 4344713
20100608 23.61 23.99 22.76 23.75 5831385
20100609 23.98 24.60 23.57 23.70 3942247
20100610 24.32 24.98 24.19 24.97 4219947
20100611 24.48 25.14 24.23 25.08 2891885
20100614 25.58 26.76 25.57 26.08 9193216
20100615 26.27 26.73 26.00 26.52 18904412
20100616 26.26 26.84 26.18 26.39 5413048
20100617 26.69 26.69 25.97 26.37 3859000
20100618 26.42 26.57 26.13 26.46 2964726
20100621 26.88 27.29 26.07 26.30 4249168
20100622 26.28 26.54 25.94 26.08 6930098
20100623 26.09 26.09 25.34 25.73 6150604
20100624 25.43 25.68 25.12 25.22 5606871
20100625 25.57 25.93 24.90 25.75 5981062
20100628 25.80 25.87 25.02 25.09 4946992
20100629 24.38 24.54 23.23 23.43 6723767
20100630 23.50 23.78 23.02 23.11 5316452
20100701 22.93 23.26 21.87 22.52 6761186
20100702 22.68 22.88 21.94 22.24 4347025
20100706 22.86 23.42 22.10 22.41 4512993
20100707 22.43 23.45 22.36 23.40 3998045
20100708 23.75 23.98 23.24 23.73 3238949
20100709 23.69 24.39 23.61 24.35 2652580
20100712 24.16 24.23 23.61 23.86 2852519
20100713 24.36 24.63 24.10 24.26 4750942
20100714 23.65 23.65 22.62 22.88 8836715
20100715 22.83 23.03 22.24 22.72 7025077
20100716 22.34 22.51 21.48 21.53 6796140
20100719 21.75 22.11 21.46 21.78 7228378
20100720 21.39 21.98 20.89 21.95 5724790
20100721 22.19 22.76 21.88 21.94 7393856
20100722 22.39 23.11 22.22 22.97 5956564
20100723 22.78 23.49 22.59 23.42 5364417
20100726 23.37 23.70 23.02 23.58 5878186
20100727 23.83 24.09 23.31 23.38 4055620
20100728 23.20 23.44 22.85 22.93 5593984
20100729 23.95 24.70 23.30 24.52 10127651
20100730 24.04 25.00 23.87 24.78 6876094
20100802 25.35 25.54 24.97 25.18 5487974
20100803 24.98 24.98 24.15 24.25 5641054
20100804 24.52 24.53 23.85 24.10 4085564
20100805 23.80 23.92 23.51 23.78 4303994
20100806 23.45 23.60 22.90 23.50 4481765
20100809 23.69 24.03 23.48 23.96 3352944
20100810 23.65 23.83 23.27 23.44 4590402
20100811 22.86 22.91 21.82 21.84 8021935
20100812 21.43 22.07 21.42 21.73 4854431
20100813 21.68 22.05 21.48 21.60 3589971
20100816 21.42 21.65 21.01 21.18 3919666
20100817 21.53 21.83 21.37 21.38 4904862
20100818 21.41 21.55 21.12 21.26 5334158
20100819 21.11 21.18 20.37 20.54 4951931
20100820 20.25 20.43 20.00 20.30 3679592
20100823 20.26 20.61 20.04 20.26 4533877
20100824 19.80 20.07 19.65 19.96 5984406
20100825 19.74 20.74 19.65 20.65 9952717
20100826 20.77 21.05 20.36 20.48 6391219
20100827 20.70 22.65 20.15 22.59 14699561
20100830 22.61 22.62 21.64 21.80 8115023
20100831 21.58 22.46 21.36 22.24 5857908
20100901 22.90 23.59 22.61 23.53 5655447
20100902 23.57 23.88 23.25 23.79 4659115
20100903 24.04 24.84 23.83 24.83 6864747
20100907 23.99 24.26 23.23 23.71 7232370
20100908 23.75 24.38 23.66 23.75 4779099
20100909 24.31 24.47 23.75 24.23 3821535
20100910 24.26 24.44 23.99 24.27 3246198
20100913 24.65 24.75 24.42 24.70 3535233
20100914 24.51 24.88 24.14 24.50 3303669
20100915 24.21 24.27 23.68 24.14 5159645
20100916 23.98 23.99 23.36 23.53 10078690
20100917 23.79 23.81 23.35 23.38 11211608
20100920 23.51 24.15 23.35 24.07 6358544
20100921 24.18 24.36 23.75 23.83 4936697
20100922 23.74 23.82 22.78 22.79 7081182
20100923 22.48 22.69 22.07 22.13 5643680
20100924 22.59 23.07 22.52 22.94 3643029
20100927 22.87 22.87 22.48 22.54 3119700
20100928 22.61 22.89 22.11 22.83 4324062
20100929 22.67 23.03 22.60 22.79 2803664
20100930 23.10 23.32 22.71 22.77 3493942
20101001 23.02 23.20 22.60 22.81 3085028
20101004 22.77 23.11 22.59 22.75 3136405
20101005 23.00 23.69 22.71 23.51 5708400
20101006 23.59 23.76 23.28 23.55 4272635
20101007 23.63 23.75 23.14 23.24 2654972
20101008 23.27 23.87 23.09 23.75 4143457
20101011 23.88 24.28 23.69 24.23 3814106
20101012 24.03 24.09 23.71 23.95 3013624
20101013 24.19 24.58 24.01 24.21 3379943
20101014 24.10 24.61 23.78 24.06 3600490
20101015 24.34 24.42 23.60 23.89 4009133
20101018 23.96 24.77 23.88 24.75 6021997
20101019 24.50 24.78 23.90 24.15 4160786
20101020 24.20 24.85 24.12 24.67 4432165
20101021 24.78 25.19 24.62 24.88 3657308
20101022 24.94 25.01 24.66 24.77 2968990
20101025 24.54 25.05 24.25 24.59 4473754
20101026 24.41 24.60 23.99 24.16 6015171
20101027 23.84 24.09 23.52 23.93 4999287
20101028 24.18 24.39 23.29 23.81 4967570
20101029 23.68 23.79 23.27 23.31 4219074
20101101 23.53 23.71 22.95 23.11 3963134
20101102 23.44 23.80 23.34 23.78 4368941
20101103 22.67 23.57 22.29 23.14 9142009
20101104 23.68 23.95 23.46 23.71 5625327
20101105 23.79 24.35 23.65 24.21 4827890
20101108 24.02 24.10 23.70 23.74 3183866
20101109 23.77 24.02 23.16 23.26 4246170
20101110 23.26 23.73 23.08 23.68 4015225
20101111 23.36 24.04 22.97 23.80 7088607
20101112 23.52 23.66 22.72 22.75 5552651
20101115 22.98 23.34 22.85 23.04 4688315
20101116 22.84 23.00 22.33 22.54 7016666
20101117 22.50 23.22 22.40 22.75 5115652
20101118 23.10 23.72 23.10 23.37 4002412
20101119 23.35 23.51 23.00 23.35 2948405
20101122 23.19 23.19 22.72 23.08 3121377
20101123 22.61 22.67 22.22 22.30 4579616
20101124 22.56 22.78 22.41 22.71 2286448
20101126 22.44 22.64 22.28 22.51 1347545
20101129 22.30 22.59 22.06 22.50 2856195
20101130 22.27 22.89 22.15 22.74 4870634
20101201 23.14 23.40 22.89 23.35 4107435
20101202 23.32 24.08 23.32 23.92 3899700
20101203 23.63 24.13 23.37 24.00 3413550
20101206 23.82 23.99 23.60 23.87 2342004
20101207 24.32 24.39 24.02 24.13 3987709
20101208 24.25 26.16 24.25 25.94 12477107
20101209 26.05 26.53 25.79 26.49 6821954
20101210 26.54 26.84 26.39 26.79 5617030
20101213 27.05 27.12 26.36 26.38 4324727
20101214 26.50 26.83 26.36 26.66 3769367
20101215 27.29 27.34 26.66 26.75 5022812
20101216 26.82 27.13 26.67 26.71 2893058
20101217 26.74 27.24 26.63 27.07 4206471
20101220 27.09 27.20 26.76 26.78 2738675
20101221 27.12 27.51 27.09 27.38 3339299
20101222 27.46 27.73 27.25 27.54 3043661
20101223 27.53 27.60 26.78 26.95 2450808
20101227 26.83 27.21 26.56 26.96 2186676
20101228 27.11 27.11 26.46 26.58 2564127
20101229 26.66 26.78 26.34 26.43 1721321
20101230 26.38 26.57 26.11 26.18 1612097
20101231 26.11 26.58 26.02 26.48 1777403
20110103 26.82 27.99 26.66 27.88 5929052
20110104 27.88 28.22 27.59 28.16 5073118
20110105 27.81 28.29 27.75 28.29 4112476
20110106 28.25 28.31 27.66 27.87 2979615
20110107 27.98 28.24 27.59 27.90 3761031
20110110 27.67 27.95 27.35 27.84 3365762
20110111 27.99 28.19 27.65 27.90 3937382
20110112 28.01 28.53 28.00 28.17 5731295
20110113 28.21 28.39 27.50 27.67 3889677
20110114 27.74 28.00 27.64 27.92 3229567
20110118 27.81 28.05 27.50 28.00 2610033
20110119 27.76 27.96 27.18 27.36 3013795
20110120 27.34 27.57 26.97 27.51 4347120
20110121 27.74 27.98 27.44 27.67 2635720
20110124 27.62 27.85 27.43 27.66 2673360
20110125 27.57 27.91 27.37 27.81 2289939
20110126 27.90 28.11 27.78 28.03 2513994
20110127 28.04 28.76 27.78 28.65 3769943
20110128 28.26 28.35 27.59 27.73 6617033
20110131 27.60 28.01 27.45 27.51 3287338
20110201 27.76 28.92 27.76 28.92 4468322
20110202 28.74 28.74 28.14 28.29 3434856
20110203 28.39 28.67 27.69 28.58 4069907
20110204 28.62 29.57 28.59 29.47 3996725
20110207 29.57 30.03 29.51 29.59 3313234
20110208 29.65 29.72 29.45 29.56 3745724
20110209 29.38 29.71 29.13 29.60 3546517
20110210 29.31 29.68 28.87 29.61 2608880
20110211 29.36 30.31 29.12 30.28 2808087
20110214 30.23 30.32 29.92 30.03 2645157
20110215 29.82 30.23 29.46 30.18 2757656
20110216 30.33 30.83 30.12 30.78 3454042
20110217 30.62 31.17 30.47 30.99 2610662
20110218 30.98 31.06 30.52 30.58 3065903
20110222 30.00 30.34 28.88 29.38 6302495
20110223 29.34 29.73 28.59 29.22 3123359
20110224 29.23 29.58 29.02 29.48 4270163
20110225 29.77 30.24 29.71 30.12 2388599
20110228 30.27 30.41 29.92 30.25 2024050
20110301 30.45 30.61 29.22 29.22 3318372
20110302 29.10 29.10 28.31 28.38 4606613
20110303 29.70 29.85 28.86 29.54 6328707
20110304 29.46 29.57 29.07 29.49 4071794
20110307 29.55 30.03 29.00 29.06 3571260
20110308 29.20 29.89 29.13 29.67 3538129
20110309 29.52 29.76 29.25 29.38 2519866
20110310 28.83 29.07 28.43 28.56 2546182
20110311 28.22 28.94 28.10 28.88 2342886
20110314 28.77 29.14 28.17 28.58 3787872
20110315 27.22 28.74 26.71 28.58 6854404
20110316 28.60 28.70 26.99 27.78 8732193
20110317 28.30 28.40 27.60 27.78 3917776
20110318 28.37 28.62 28.11 28.19 3824987
20110321 28.75 28.99 28.66 28.90 2014823
20110322 28.95 29.07 28.39 28.41 2405164
20110323 28.27 28.40 27.82 28.31 2448780
20110324 28.53 28.72 28.10 28.69 2254081
20110325 28.79 29.06 28.58 28.92 1950553
20110328 29.03 29.28 28.79 28.85 2028768
20110329 28.75 28.87 28.50 28.79 2064101
20110330 28.97 29.17 28.79 29.10 1940697
20110331 28.91 29.01 28.61 28.65 2986954
20110401 28.94 29.36 28.79 29.10 2919958
20110404 29.15 29.34 29.03 29.26 1854199
20110405 29.20 29.25 28.82 28.93 3094002
20110406 29.11 29.26 28.79 29.21 2558135
20110407 29.16 29.40 28.75 28.79 3430295
20110408 28.86 29.10 28.34 28.46 1848242
20110411 28.46 28.81 28.30 28.43 1844683
20110412 28.17 28.42 28.04 28.29 2241609
20110413 28.52 28.53 27.64 27.67 2694537
20110414 27.44 27.60 26.89 27.43 3264491
20110415 27.50 27.77 27.14 27.58 2595200
20110418 27.06 27.20 26.75 27.10 2695584
20110419 27.19 27.53 27.01 27.53 2982183
20110420 28.02 28.36 27.84 27.91 2483199
20110421 28.14 28.51 27.96 28.50 2009545
20110425 28.35 28.56 28.14 28.44 1628006
20110426 28.64 28.86 28.42 28.76 2930892
20110427 28.85 29.03 28.20 29.00 2590071
20110428 29.65 30.94 29.62 30.23 6326959
20110429 30.21 30.25 29.43 29.84 4214414
20110502 30.11 30.42 29.94 30.03 2699247
20110503 29.30 30.08 29.23 29.55 4479660
20110504 29.54 29.58 28.70 28.97 4099376
20110505 28.70 28.87 28.21 28.45 4242048
20110506 28.86 29.11 28.28 28.54 3348754
20110509 28.51 28.73 28.29 28.63 3579038
20110510 28.77 29.03 28.58 28.91 2713169
20110511 28.82 29.15 28.55 28.80 2894047
20110512 28.60 29.11 28.23 29.08 2848199
20110513 29.07 29.19 28.30 28.46 2870704
20110516 28.28 28.83 28.27 28.34 2879811
20110517 28.25 28.29 27.78 28.13 2300541
20110518 28.10 28.23 27.94 28.16 2874577
20110519 28.38 28.45 27.99 28.43 2273744
20110520 28.19 28.37 27.82 27.91 3021855
20110523 27.45 27.61 27.27 27.35 2903782
20110524 27.52 27.57 27.17 27.19 2350994
20110525 27.05 27.42 27.03 27.29 2438398
20110526 27.23 27.58 27.06 27.48 2251344
20110527 27.59 27.67 27.41 27.58 1949567
20110531 27.89 28.04 27.47 28.04 3716999
20110601 27.85 27.90 26.89 26.96 5659553
20110602 26.99 27.13 26.66 26.83 4493372
20110603 26.37 26.59 26.18 26.22 5441306
20110606 26.19 26.40 25.61 25.66 3353778
20110607 25.81 25.97 25.57 25.57 3874849
20110608 25.46 25.65 25.21 25.26 3875582
20110609 25.39 25.74 25.22 25.53 2615193
20110610 25.32 25.42 24.81 25.13 3590343
20110613 25.18 25.42 25.01 25.34 4234616
20110614 25.70 26.56 25.56 26.29 6024763
20110615 25.93 25.94 24.85 24.90 6481354
20110616 24.97 25.82 24.89 25.34 5191238
20110617 25.62 26.02 25.43 25.75 5428222
20110620 25.61 26.08 25.49 25.89 2762994
20110621 26.12 26.59 26.09 26.48 3439193
20110622 26.30 26.49 26.09 26.11 2946593
20110623 25.64 25.93 25.09 25.93 6008225
20110624 25.95 25.95 25.30 25.56 4147108
20110627 25.60 25.89 25.51 25.79 2498690
20110628 25.87 26.34 25.84 26.26 3232879
20110629 26.46 26.91 26.35 26.89 3144219
20110630 27.04 27.49 26.80 27.22 3103292
20110701 27.07 27.95 27.07 27.85 3169446
20110705 27.74 27.76 27.21 27.37 2574161
20110706 27.15 27.55 26.94 27.55 2349948
20110707 27.85 28.39 27.75 28.13 3321631
20110708 27.42 27.42 27.01 27.30 3642635
20110711 26.79 26.91 26.02 26.25 4075655
20110712 26.09 26.60 26.08 26.08 3293523
20110713 26.31 26.80 26.15 26.30 2901569
20110714 26.49 26.56 25.85 26.06 3954756
20110715 26.32 26.33 25.76 25.99 3078580
20110718 25.84 25.92 25.23 25.55 3749636
20110719 25.73 26.08 25.53 25.88 2835215
20110720 26.02 26.27 25.76 25.94 2118914
20110721 26.22 26.92 26.21 26.54 3458936
20110722 26.67 26.67 26.15 26.60 2435215
20110725 26.19 26.22 25.94 26.16 4474923
20110726 26.13 26.43 25.97 26.04 3105017
20110727 25.84 25.93 25.30 25.35 4392687
20110728 25.41 25.91 25.31 25.34 4020900
20110729 25.24 25.81 24.95 25.36 3821632
20110801 25.77 25.87 24.86 25.17 3788194
20110802 24.96 25.19 24.28 24.36 5239605
20110803 25.04 25.36 23.88 24.37 9992480
20110804 23.98 24.18 22.85 22.88 8754653
20110805 23.32 23.34 21.72 22.52 10790704
20110808 21.71 22.24 19.52 19.76 10914946
20110809 20.19 21.79 19.86 21.76 11169178
20110810 21.20 21.23 19.71 19.78 13196138
20110811 19.79 21.92 19.75 21.46 9789032
20110812 21.67 21.85 21.19 21.28 10417663
20110815 21.43 21.85 21.22 21.85 4755906
20110816 21.48 21.74 21.00 21.23 5478686
20110817 21.35 21.56 20.79 21.06 4017243
20110818 20.13 20.13 19.25 19.44 8101362
20110819 19.05 19.98 18.58 18.62 8512647
20110822 19.23 19.28 18.15 18.20 8250369
20110823 18.30 18.47 17.89 18.32 11888928
20110824 18.23 19.03 18.15 18.96 6744203
20110825 19.32 19.70 18.09 18.23 7637412
20110826 18.06 18.66 17.62 18.46 5919856
20110829 18.85 20.10 18.85 20.10 4851726
20110830 19.82 19.86 19.15 19.68 5974297
20110831 19.88 20.46 19.51 19.86 7250160
20110901 19.77 19.97 19.20 19.24 5385373
20110902 18.67 18.93 18.17 18.21 6488508
20110906 17.33 17.70 17.11 17.44 7479522
20110907 17.94 18.61 17.88 18.47 5471685
20110908 18.11 18.52 17.92 18.00 4970535
20110909 17.69 17.92 17.17 17.25 5799689
20110912 16.84 17.38 16.48 17.21 7880149
20110913 17.22 17.63 17.03 17.25 7312438
20110914 17.44 17.80 16.88 17.49 7945458
20110915 17.86 18.99 17.74 18.93 9803243
20110916 18.97 19.17 18.14 18.37 7712647
20110919 17.92 17.96 17.37 17.74 4551308
20110920 17.83 18.34 17.36 17.38 6133440
20110921 17.31 17.37 15.90 15.91 7671476
20110922 15.02 15.25 14.35 14.81 13367925
20110923 14.49 15.26 14.49 14.64 10628217
20110926 14.89 15.38 14.57 15.32 10502303
20110927 15.88 16.41 15.83 16.02 10960819
20110928 16.12 16.13 14.92 14.92 6672521
20110929 15.39 15.96 15.15 15.75 7109198
20110930 15.38 15.40 14.96 14.96 6104496
20111003 14.79 14.98 13.70 13.70 9579836
20111004 13.45 14.11 13.16 14.05 12952878
20111005 14.17 14.81 13.90 14.67 9487673
20111006 14.62 15.40 14.38 15.22 8355108
20111007 15.36 15.64 14.45 14.50 9354971
20111010 14.88 15.42 14.88 15.40 6678879
20111011 15.20 15.88 15.02 15.69 8125348
20111012 15.91 17.09 15.91 16.67 10626360
20111013 16.43 16.46 15.46 16.03 8387395
20111014 16.57 17.39 16.54 17.27 10482421
20111017 17.24 17.24 16.48 16.54 7615626
20111018 16.59 17.75 16.32 17.61 10184233
20111019 17.59 18.01 16.92 17.09 8632778
20111020 17.12 17.75 16.75 17.64 6444744
20111021 17.94 18.48 17.83 18.27 7472625
20111024 18.33 19.32 18.30 19.27 8381355
20111025 18.97 18.98 17.69 17.76 8737139
20111026 18.44 18.90 17.68 18.70 7099863
20111027 19.77 20.79 19.66 20.49 11616329
20111028 20.52 21.01 20.05 20.55 7798726
20111031 20.05 20.05 18.22 18.29 12121885
20111101 17.12 17.82 16.84 17.26 9094798
20111102 17.80 18.40 17.59 18.14 6739287
20111103 19.37 19.79 18.22 18.74 11607268
20111104 18.51 18.63 17.98 18.51 6499320
20111107 18.46 18.66 17.94 18.64 4959635
20111108 18.84 19.22 18.28 19.13 6644613
20111109 18.19 18.48 17.90 17.99 7969640
20111110 18.42 19.07 18.17 18.76 7361806
20111111 19.20 20.11 19.16 19.41 6345695
20111114 19.15 19.37 18.82 19.02 4158078
20111115 18.96 19.38 18.67 19.14 4896310
20111116 18.76 19.66 18.66 19.25 8981481
20111117 19.21 19.50 18.39 18.54 10616049
20111118 18.69 18.91 18.43 18.67 6472553
20111121 18.36 18.36 17.61 18.11 8076709
20111122 17.93 18.30 17.70 17.75 6811986
20111123 17.35 17.50 16.93 16.93 7885797
20111125 16.94 17.48 16.86 16.88 1911405
20111128 17.74 18.05 17.51 17.78 5443839
20111129 17.88 18.15 17.62 17.75 4825070
20111130 18.59 19.40 18.51 19.38 7247135
20111201 19.25 19.60 18.93 19.40 5476127
20111202 19.77 20.16 19.18 19.26 7860072
20111205 19.82 20.20 19.40 19.61 7470229
20111206 19.53 20.14 19.41 19.96 5329168
20111207 19.70 20.00 19.18 19.88 6854376
20111208 19.67 19.67 18.79 18.86 6247167
20111209 19.05 19.53 19.05 19.24 5393221
20111212 18.90 18.90 18.18 18.40 4566251
20111213 18.78 18.97 17.62 17.86 7877153
20111214 17.67 18.05 17.47 17.72 5377390
20111215 18.15 18.36 17.92 17.95 5096908
20111216 18.12 18.26 17.65 17.77 5731925
20111219 17.87 18.08 17.07 17.13 3942690
20111220 17.59 17.95 17.50 17.86 5181688
20111221 17.77 18.04 17.65 17.95 4114542
20111222 18.04 18.44 17.95 18.37 4106835
20111223 18.42 18.93 18.27 18.93 3100305
20111227 18.89 19.06 18.61 18.61 1720911
20111228 18.57 18.64 18.18 18.30 2240006
20111229 18.40 18.87 18.33 18.69 1847977
20111230 18.61 18.80 18.58 18.65 1493546
20120103 19.20 19.63 19.20 19.41 2886272
20120104 19.17 19.24 18.85 19.14 3106555
20120105 19.00 19.61 18.61 19.39 3897280
20120106 19.45 19.71 19.26 19.34 3765968
20120109 19.49 19.74 19.34 19.48 3204423
20120110 19.96 20.47 19.77 20.43 5930294
20120111 20.27 20.94 20.11 20.90 3186891
20120112 21.03 21.19 20.66 20.79 4839261
20120113 20.41 20.42 19.76 20.31 4348882
20120117 20.72 20.93 20.34 20.54 5197994
20120118 20.50 21.44 20.28 21.34 5575400
20120119 21.61 21.75 21.15 21.48 4887915
20120120 21.45 21.88 21.40 21.69 5388045
20120123 21.74 22.25 21.67 21.88 4874118
20120124 21.65 22.12 21.52 22.04 3193842
20120125 21.86 21.99 20.81 21.15 9918161
20120126 21.26 21.36 19.46 19.94 15595745
20120127 19.87 20.45 19.76 20.22 6068994
20120130 19.94 20.83 19.68 20.64 6777020
20120131 20.83 21.13 20.50 20.76 5748749
20120201 20.98 21.66 20.88 21.32 4695893
20120202 21.44 21.86 21.23 21.85 4223980
20120203 22.34 23.18 22.24 22.98 7379541
20120206 22.75 22.85 22.49 22.80 3940562
20120207 22.74 23.08 22.29 22.96 5769394
20120208 22.52 23.74 22.36 23.51 9755289
20120209 23.65 23.71 23.19 23.50 5398108
20120210 23.00 23.33 22.85 23.30 4308216
20120213 23.62 23.94 23.36 23.88 4924224
20120214 23.72 23.76 22.79 23.13 5479129
20120215 23.36 23.70 23.18 23.44 6383223
20120216 23.45 24.67 23.42 24.64 6381563
20120217 24.80 24.82 24.30 24.64 4521609
20120221 24.43 25.11 24.43 24.86 4983667
20120222 24.74 24.97 23.97 24.09 5274761
20120223 24.16 24.44 24.10 24.27 3411281
20120224 24.36 24.38 24.04 24.18 3340115
20120227 23.88 24.32 23.76 24.21 3451324
20120228 24.21 24.46 23.87 24.20 3589817
20120229 24.29 24.60 23.90 23.94 4530739
20120301 24.00 24.91 23.99 24.75 5751550
20120302 24.73 24.87 23.91 24.07 4468391
20120305 23.90 23.96 23.56 23.81 4347741
20120306 23.20 23.38 22.85 23.09 4295975
20120307 23.26 23.56 23.14 23.38 2531981
20120308 23.63 23.68 23.13 23.34 3783292
20120309 23.43 24.11 23.43 23.81 2609163
20120312 23.81 24.05 23.34 23.64 3420825
20120313 23.93 24.70 23.81 24.68 3613989
20120314 24.63 25.34 24.44 25.18 7058570
20120315 25.25 26.46 25.18 26.31 10458024
20120316 26.31 26.55 25.80 25.80 6808868
20120319 25.77 26.34 25.70 26.09 5697605
20120320 25.81 26.12 25.40 25.89 4320043
20120321 25.98 26.34 25.67 25.71 3787960
20120322 25.38 25.41 24.93 25.10 4665289
20120323 25.16 25.54 25.12 25.50 4104782
20120326 25.86 26.08 25.69 26.08 4663111
20120327 26.15 26.24 25.97 26.07 5588782
20120328 25.96 26.02 25.16 25.65 5114276
20120329 25.27 25.39 24.45 24.82 4830340
20120330 25.07 25.55 24.80 25.41 4477935
20120402 25.41 25.86 25.19 25.60 2559472
20120403 25.51 25.54 24.67 25.28 5114691
20120404 24.87 25.07 24.60 24.78 4128668
20120405 24.66 25.09 24.55 24.70 3701322
20120409 24.08 24.17 23.58 23.67 3923165
20120410 23.58 23.77 22.76 22.79 5358271
20120411 23.28 23.29 22.93 23.00 3867213
20120412 23.12 23.93 22.96 23.88 2483820
20120413 23.67 23.73 23.20 23.35 3572560
20120416 23.71 23.74 23.13 23.38 2374191
20120417 23.71 23.97 23.58 23.85 2405942
20120418 23.60 23.75 23.37 23.39 2961430
20120419 23.45 23.54 22.92 23.11 4113361
20120420 23.34 23.56 22.79 22.88 3429421
20120423 22.41 23.15 22.21 23.07 4822019
20120424 23.08 23.49 23.04 23.16 4116257
20120425 23.52 23.83 23.09 23.81 4087092
20120426 23.67 23.93 23.48 23.82 2590036
20120427 23.90 23.94 23.47 23.85 2961016
20120430 23.76 23.99 23.66 23.95 2328167
20120501 23.86 24.54 23.78 24.10 2523224
20120502 23.88 24.02 23.34 23.77 2586623
20120503 23.78 24.07 22.82 22.95 4612380
20120504 22.83 22.92 22.06 22.35 5179968
20120507 22.22 22.70 22.11 22.59 4596866
20120508 22.36 22.79 22.23 22.59 4443696
20120509 22.22 22.43 21.92 22.13 5626241
20120510 22.54 22.93 22.48 22.71 3922752
20120511 22.39 23.29 22.02 22.80 4328999
20120514 22.36 22.48 21.96 21.98 5996807
20120515 21.92 21.97 21.38 21.47 3676914
20120516 21.61 21.78 20.77 20.77 6251023
20120517 20.72 20.90 20.16 20.17 4744348
20120518 20.28 20.33 19.69 19.88 5450835
20120521 20.00 20.63 19.90 20.50 3215645
20120522 20.69 21.16 20.45 20.85 5715392
20120523 20.57 20.63 20.00 20.53 4519506
20120524 20.68 20.68 20.19 20.60 2908167
20120525 20.64 20.83 20.43 20.57 2143143
20120529 20.83 21.13 20.74 21.01 3157004
20120530 20.66 20.69 19.99 20.11 3960812
20120531 20.13 20.30 19.67 19.99 5186484
20120601 19.40 19.40 18.73 18.76 5923377
20120604 18.87 19.07 18.41 18.70 4104363
20120605 18.56 19.14 18.54 19.08 3239329
20120606 19.37 20.30 19.32 20.20 4309452
20120607 20.78 20.80 20.01 20.09 4310073
20120608 19.95 20.30 19.59 20.29 2585382
20120611 20.64 20.77 19.63 19.65 3695427
20120612 19.78 20.30 19.69 20.29 4326207
20120613 20.16 20.53 19.95 20.05 3237054
20120614 20.10 20.64 19.96 20.51 3684671
20120615 20.61 20.73 20.38 20.53 8403473
20120618 20.27 20.46 19.73 20.23 3946125
20120619 20.54 21.12 20.39 21.00 2978598
20120620 21.00 21.11 20.47 20.69 4375437
20120621 20.80 20.88 19.91 19.96 2954914
20120622 20.17 20.42 19.99 20.12 2969807
20120625 19.76 19.76 19.24 19.39 2875692
20120626 19.45 20.01 19.42 19.92 3206750
20120627 20.01 20.46 19.76 20.35 2166723
20120628 20.04 20.26 19.74 20.24 3484443
20120629 20.88 21.26 20.79 21.15 4017901
20120702 21.01 21.17 20.38 20.71 3337892
20120703 20.59 21.14 20.57 21.01 1519188
20120705 20.83 20.93 20.34 20.56 2508538
20120706 20.19 20.29 19.85 20.16 3693988
20120709 20.00 20.14 19.80 20.02 2795838
20120710 20.18 20.36 19.61 19.71 2584102
20120711 19.74 20.24 19.68 20.08 3072382
20120712 19.78 19.84 19.54 19.70 2976766
20120713 19.72 20.32 19.72 20.27 2304982
20120716 20.11 20.21 19.59 19.90 2338674
20120717 20.01 20.16 19.57 20.12 4092937
20120718 20.06 20.44 19.98 20.28 3422184
20120719 20.30 20.44 20.05 20.28 3994952
20120720 20.00 20.02 19.47 19.49 2647159
20120723 18.93 19.30 18.62 19.21 2773376
20120724 19.20 19.22 18.61 18.79 3140694
20120725 18.94 19.10 18.64 18.72 2558240
20120726 19.19 19.43 18.95 19.03 3066612
20120727 19.28 19.90 19.04 19.72 3789913
20120730 19.63 19.94 19.49 19.61 2881047
20120731 19.56 19.75 19.43 19.46 4186183
20120801 19.71 19.71 19.10 19.26 3373551
20120802 19.90 20.98 19.26 20.71 8811190
20120803 21.17 21.76 21.17 21.38 5769925
20120806 21.40 21.88 21.34 21.64 3135851
20120807 21.95 22.58 21.74 21.94 3910154
20120808 21.83 22.18 21.79 22.03 2601309
20120809 22.04 22.77 21.92 22.55 3676369
20120810 22.45 22.54 22.07 22.26 2736799
20120813 22.24 22.44 21.99 22.27 2874350
20120814 22.49 22.97 22.37 22.90 5576426
20120815 22.80 23.08 22.66 22.90 3547267
20120816 22.90 23.48 22.86 23.29 4350523
20120817 23.30 23.38 22.86 23.19 2431405
20120820 23.05 23.25 22.99 23.17 2289012
20120821 23.31 23.85 23.22 23.31 3011592
20120822 23.24 23.48 22.86 23.13 2508475
20120823 22.96 23.13 22.79 22.84 2638504
20120824 22.79 23.17 22.67 23.08 2618928
20120827 23.26 23.27 22.74 22.76 2497656
20120828 22.67 22.85 22.60 22.62 2277678
20120829 22.71 22.75 22.29 22.61 3298233
20120830 22.48 22.67 22.35 22.57 2064397
20120831 22.80 22.93 22.47 22.54 2799032
20120904 22.56 22.75 22.39 22.62 2856319
20120905 22.71 22.81 22.40 22.49 3308743
20120906 22.68 23.58 22.63 23.45 4222967
20120907 23.53 24.02 23.52 23.66 3378703
20120910 23.58 23.77 23.55 23.60 2963990
20120911 23.58 23.90 23.53 23.71 2446036
20120912 23.73 24.07 23.71 23.94 2772861
20120913 23.91 24.72 23.49 24.61 5468755
20120914 24.57 25.33 24.57 25.04 4047911
20120917 24.94 25.08 24.57 24.70 2709804
20120918 24.55 24.62 24.12 24.56 3571790
20120919 24.56 24.63 24.28 24.51 4529288
20120920 24.21 24.43 23.73 24.26 4496832
20120921 24.52 24.64 24.02 24.07 3946216
20120924 23.90 24.22 23.66 24.06 2428726
20120925 24.18 24.24 23.51 23.55 3304003
20120926 23.52 23.62 22.95 23.07 2686518
20120927 23.31 23.58 23.08 23.42 3198599
20120928 23.22 23.74 23.06 23.48 4876720
20121001 23.61 24.00 23.18 23.29 3778064
20121002 23.39 23.63 23.22 23.60 3044357
20121003 23.35 23.54 22.83 23.43 5913761
20121004 23.61 23.93 23.47 23.91 4409871
20121005 24.21 24.65 23.73 23.75 6375195
20121008 23.52 23.95 23.41 23.83 2314238
20121009 23.81 24.01 23.48 23.57 2857110
20121010 23.59 23.59 23.17 23.40 3279309
20121011 23.73 23.97 23.43 23.63 4251363
20121012 23.60 23.65 22.93 23.14 4188716
20121015 23.25 23.43 23.07 23.37 2908665
20121016 23.61 24.37 23.51 24.20 4114258
20121017 24.35 25.00 24.14 24.96 5286783
20121018 25.00 25.27 24.79 25.06 4778110
20121019 24.98 25.04 24.48 24.66 3715578
20121022 24.61 24.87 24.37 24.67 2182474
20121023 24.17 24.18 23.89 24.12 2609706
20121024 24.26 24.42 23.98 24.06 1894915
20121025 24.34 24.58 24.18 24.43 2283942
20121026 24.34 24.44 23.75 24.03 2573761
20121031 24.01 24.38 23.70 24.14 2779879
20121101 24.16 24.86 24.16 24.76 4376348
20121102 25.30 25.39 24.44 24.54 4478946
20121105 24.41 24.77 24.10 24.67 3829574
20121106 24.76 25.41 24.67 25.13 3656525
20121107 24.65 24.65 23.04 23.16 8270624
20121108 23.22 23.60 22.62 22.67 5364115
20121109 22.45 23.30 22.45 22.95 4570657
20121112 23.01 23.05 22.59 22.82 3196019
20121113 22.66 23.36 22.49 22.65 4831925
20121114 22.08 23.09 21.92 22.54 4463438
20121115 22.56 23.12 22.54 22.70 4151538
20121116 22.73 23.19 22.48 23.17 4258757
20121119 23.59 23.66 23.27 23.56 3782024
20121120 23.45 23.66 23.25 23.51 3192322
20121121 23.51 23.60 23.28 23.60 2158853
20121123 23.74 23.96 23.54 23.96 889586
20121126 23.70 23.97 23.63 23.97 1917817
20121127 23.84 24.17 23.67 23.68 2607652
20121128 23.45 23.88 23.24 23.84 1895017
20121129 23.99 24.16 23.90 23.98 1945546
20121130 24.01 24.23 23.60 24.05 2966793
20121203 24.19 24.52 24.12 24.41 3456158
20121204 24.41 24.61 24.24 24.60 2502795
20121205 24.54 25.02 24.49 24.91 2859061
20121206 24.72 24.88 24.60 24.85 2665061
20121207 25.09 25.15 24.88 25.10 2349670
20121210 24.96 25.23 24.86 25.06 2036949
20121211 25.28 25.32 24.96 25.07 2721546
20121212 25.16 25.45 25.04 25.09 2531962
20121213 25.07 25.25 24.63 24.68 2510087
20121214 24.64 24.79 24.50 24.63 1983339
20121217 24.76 25.32 24.69 25.32 2901681
20121218 25.33 25.78 25.18 25.75 3230732
20121219 25.80 25.80 25.25 25.26 3126902
20121220 25.32 25.83 25.11 25.75 3332918
20121221 25.49 25.56 25.01 25.22 3139534
20121224 25.07 25.32 25.06 25.17 716126
20121226 25.22 25.32 25.00 25.05 1012518
20121227 25.08 25.20 24.62 24.77 3023997
20121228 24.55 24.73 24.36 24.57 2560718
20121231 24.47 25.25 24.44 25.22 2305714
20130102 26.02 26.70 25.99 26.69 4608142
20130103 26.64 27.20 26.61 27.17 4537382
20130104 27.25 27.75 27.09 27.37 4896112
20130107 27.22 27.24 26.81 27.07 2136876
20130108 27.00 27.12 26.60 26.77 2391780
20130109 26.74 27.21 26.68 26.80 2136446
20130110 27.01 27.25 26.85 27.23 2303124
20130111 27.11 27.25 26.74 27.23 2380941
20130114 27.13 27.25 26.55 26.96 2344845
20130115 26.71 26.87 26.48 26.76 2141661
20130116 26.67 26.86 26.57 26.74 1514010
20130117 26.86 27.58 26.84 27.36 3273538
20130118 27.43 27.51 26.92 27.12 2250564
20130122 27.05 27.75 26.97 27.74 2146365
20130123 27.67 27.74 27.50 27.57 2141559
20130124 27.62 27.85 27.47 27.64 1932648
20130125 27.76 28.50 27.62 28.47 3005524
20130128 28.65 28.92 28.30 28.48 3463429
20130129 28.41 28.95 28.26 28.61 3180792
20130130 28.60 28.69 28.13 28.31 2364989
20130131 28.31 28.53 28.09 28.34 2719206
20130201 28.61 28.97 28.48 28.85 2163544
20130204 28.51 28.60 28.10 28.24 2678099
20130205 28.51 28.91 28.41 28.77 2505694
20130206 28.46 28.85 28.33 28.85 2482175
20130207 28.92 29.19 27.75 28.54 4394474
20130208 28.66 28.78 28.47 28.78 2340243
20130211 28.74 29.06 28.57 28.88 2960736
20130212 28.80 29.27 28.72 29.23 3237442
20130213 29.22 29.61 29.22 29.49 3381930
20130214 29.26 29.86 28.94 29.78 2933024
20130215 29.67 29.91 29.51 29.66 4114598
20130219 29.82 30.11 29.77 30.07 3386225
20130220 30.08 30.14 28.89 28.97 4004263
20130221 28.83 28.88 28.36 28.58 2365603
20130222 28.86 29.10 28.82 29.07 2566434
20130225 29.26 29.31 27.70 27.70 4360525
20130226 27.89 28.00 27.21 27.86 4097930
20130227 28.22 28.72 28.14 28.64 4630789
20130228 28.66 29.29 28.58 28.89 3587466
20130301 28.61 29.15 28.27 29.14 3907529
20130304 28.95 29.55 28.85 29.54 3161056
20130305 29.74 30.53 29.65 30.20 3301250
20130306 30.38 30.86 30.36 30.61 3159829
20130307 30.71 31.06 30.54 30.93 3015750
20130308 31.24 32.38 31.24 32.27 8083890
20130311 32.17 32.59 31.90 32.41 4577309
20130312 32.33 32.46 32.05 32.27 2999286
20130313 32.36 32.57 32.06 32.51 2881794
20130314 32.73 32.92 32.56 32.73 2697016
20130315 32.58 32.80 32.33 32.70 4525567
20130318 31.94 32.46 31.70 32.11 2995298
20130319 32.33 32.45 31.30 31.64 4417073
20130320 31.99 32.29 31.88 32.13 3085898
20130321 31.84 32.00 31.53 31.66 2343106
20130322 31.89 32.01 31.60 31.95 1249575
20130325 32.19 32.29 31.37 31.56 3583171
20130326 31.88 31.99 31.71 31.88 2368670
20130327 31.53 31.80 31.23 31.73 2338505
20130328 31.78 31.96 31.51 31.89 2192176
20130401 31.88 32.02 31.39 31.53 1430671
20130402 31.81 32.17 31.69 31.88 1640399
20130403 31.89 31.95 30.99 31.15 2699879
20130404 31.30 31.31 30.47 30.83 4905655
20130405 30.21 30.32 29.49 30.30 4476866
20130408 30.39 30.64 30.11 30.64 2410385
20130409 30.80 31.43 30.69 31.32 2965664
20130410 31.62 32.49 31.53 32.49 3464712
20130411 32.55 32.85 32.40 32.70 2626650
20130412 32.36 32.43 31.92 32.28 1993952
20130415 32.09 32.12 31.02 31.03 3503218
20130416 31.51 32.06 31.29 32.02 3438634
20130417 31.57 31.66 30.79 30.83 3846613
20130418 30.87 30.97 30.20 30.29 3762674
20130419 30.53 30.71 30.13 30.65 2549129
20130422 30.73 30.98 30.24 30.91 2804204
20130423 31.22 31.90 31.15 31.78 5076458
20130424 31.86 32.79 31.86 32.70 3933506
20130425 32.79 33.70 32.71 33.04 2629604
20130426 33.04 33.07 32.44 32.66 2233544
20130429 32.76 33.02 32.48 33.02 2574799
20130430 33.00 33.39 32.83 33.39 3196394
20130501 32.97 33.42 32.65 32.71 3560468
20130502 31.14 31.81 30.44 31.39 8818758
20130503 31.88 32.97 31.85 32.36 4802231
20130506 32.51 33.36 32.40 33.27 3094730
20130507 33.48 33.88 33.35 33.61 3692590
20130508 33.54 34.11 33.47 34.01 2401828
20130509 34.01 34.26 33.57 33.67 3615170
20130510 33.73 34.28 33.58 34.22 2852693
20130513 34.05 34.99 34.05 34.39 3651945
20130514 34.37 35.10 34.37 35.07 3409398
20130515 34.92 35.17 34.64 34.99 3385256
20130516 34.35 34.69 34.01 34.07 3959686
20130517 34.24 34.74 34.19 34.60 3174594
20130520 34.55 34.85 34.45 34.67 2390521
20130521 34.54 34.83 34.37 34.59 1890454
20130522 34.57 35.45 34.09 34.26 2902506
20130523 33.69 34.43 33.55 34.16 2731675
20130524 33.81 33.88 33.30 33.85 2006583
20130528 34.54 35.27 34.40 34.59 2851471
20130529 34.17 35.24 34.17 34.88 4230144
20130530 34.88 35.92 34.75 35.69 2098162
20130531 35.38 35.96 35.01 35.01 3617106
20130603 35.12 35.23 33.95 34.65 3848243
20130604 34.62 35.08 33.88 34.16 3606614
20130605 34.10 34.20 33.22 33.26 3796596
20130606 33.26 34.03 32.95 34.01 3378736
20130607 34.35 35.30 34.29 35.23 3449432
20130610 35.40 36.04 35.40 35.58 2969943
20130611 34.92 35.19 34.60 34.72 2607193
20130612 35.04 35.14 34.02 34.12 2731064
20130613 34.06 34.91 33.86 34.77 2865121
20130614 34.76 34.80 33.67 33.90 2690317
20130617 34.28 34.86 34.10 34.57 3201589
20130618 34.68 35.38 34.60 35.21 1895140
20130619 34.86 35.83 34.55 34.89 4231672
20130620 34.43 35.16 34.18 34.83 4547766
20130621 35.07 35.45 34.46 34.77 3025358
20130624 34.17 34.37 33.40 33.97 2821216
20130625 34.45 35.11 34.19 34.89 3004883
20130626 35.44 35.64 34.94 35.29 2408959
20130627 35.54 35.91 35.40 35.77 1566720
20130628 35.54 36.08 35.18 35.80 2289367
20130701 36.06 36.75 36.05 36.68 2892829
20130702 36.55 37.05 36.50 36.71 3342777
20130703 36.28 36.66 36.15 36.30 1182782
20130705 36.78 38.29 36.78 38.27 3508413
20130708 38.48 38.75 37.67 38.09 4173148
20130709 38.57 39.07 38.48 38.84 2824515
20130710 38.84 39.47 38.73 39.38 3704986
20130711 40.04 40.04 38.90 39.04 4195592
20130712 39.12 39.21 38.68 38.95 3477302
20130715 39.19 39.52 38.85 39.34 2870925
20130716 39.39 39.72 38.90 39.51 3434650
20130717 39.67 39.71 39.18 39.25 2407636
20130718 39.80 40.88 39.69 40.84 3580684
20130719 40.75 40.84 39.93 40.26 2089773
20130722 40.42 40.81 40.36 40.80 1292881
20130723 41.04 41.17 40.76 40.91 1602721
20130724 41.19 41.22 40.61 40.69 1780440
20130725 40.64 40.73 40.26 40.73 2185843
20130726 40.40 40.92 40.21 40.91 1771402
20130729 40.87 40.91 40.50 40.79 1851223
20130730 41.07 41.26 40.41 40.55 2350665
20130731 41.01 41.72 40.66 41.03 3306895
20130801 43.88 43.89 42.15 43.76 3613689
20130802 43.51 43.79 43.12 43.56 2519752
20130805 43.51 43.55 42.88 43.20 1917233
20130806 43.11 43.29 42.52 42.74 2039707
20130807 42.51 42.77 41.91 42.61 2115669
20130808 43.12 43.45 42.25 42.73 2184523
20130809 42.65 42.96 42.50 42.65 1496902
20130812 42.16 42.44 42.02 42.16 1645069
20130813 42.38 42.65 41.94 42.49 1525541
20130814 42.39 42.63 42.06 42.29 1756880
20130815 41.88 42.09 41.62 41.98 2793541
20130816 41.88 43.14 41.82 42.88 2816695
20130819 42.71 42.88 42.01 42.10 2252564
20130820 42.22 42.70 41.58 42.48 1739311
20130821 42.37 43.16 42.11 42.56 2272367
20130822 42.88 44.15 42.76 43.77 2351173
20130823 43.77 43.85 43.22 43.51 2221996
20130826 43.51 43.79 43.25 43.42 2294709
20130827 42.73 42.73 41.64 41.68 3312277
20130828 41.67 42.05 41.45 41.52 3163806
20130829 41.53 42.36 41.51 41.83 2574591
20130830 41.96 42.01 41.14 41.40 1710064
20130903 42.07 42.74 41.60 41.97 1898040
20130904 42.28 43.42 42.25 43.15 2565756
20130905 43.16 43.64 43.07 43.18 1282929
20130906 43.33 43.42 42.23 43.06 2201279
20130909 43.06 43.59 42.89 43.55 1593277
20130910 43.98 44.31 43.91 44.29 1895907
20130911 44.21 44.48 43.94 44.45 1456687
20130912 44.42 44.44 43.54 43.60 2218645
20130913 43.82 43.89 43.44 43.75 1538235
20130916 44.29 44.40 43.78 43.97 1910734
20130917 44.08 44.25 43.79 44.24 1687620
20130918 44.37 44.76 42.99 43.15 4354422
20130919 43.37 43.44 40.77 41.56 8168578
20130920 41.53 42.10 41.37 41.60 3509698
20130923 41.60 41.85 41.06 41.24 2144714
20130924 41.31 41.82 41.01 41.38 2085609
20130925 41.53 41.95 41.16 41.73 1817914
20130926 41.89 42.16 41.64 41.95 1598761
20130927 41.57 41.66 41.27 41.51 1264446
20130930 40.91 41.55 40.50 41.35 1574794
20131001 41.33 42.14 41.22 42.00 1789174
20131002 41.65 41.70 41.10 41.66 1628110
20131003 41.59 41.69 40.71 41.32 1591144
20131004 41.43 42.55 41.28 42.44 1830405
20131007 41.98 42.16 41.50 41.75 1587996
20131008 41.73 42.05 41.10 41.19 1756363
20131009 41.24 41.34 40.33 41.06 2431810
20131010 41.72 42.79 41.72 42.78 2118087
20131011 42.62 43.29 42.39 43.25 1287196
20131014 42.96 43.70 42.65 43.39 1498944
20131015 43.20 43.83 43.14 43.22 1928212
20131016 43.43 44.59 42.96 44.04 2264417
20131017 43.79 44.56 43.60 44.05 2695609
20131018 44.40 44.91 43.68 44.89 2063302
20131021 44.97 45.13 44.36 44.56 1171348
20131022 44.68 45.02 43.94 44.35 1673831
20131023 44.16 44.16 42.86 43.24 2202138
20131024 43.93 43.98 43.14 43.88 1505324
20131025 43.98 44.33 43.89 44.10 1837174
20131028 44.02 44.17 43.61 43.77 1359399
20131029 43.88 44.92 43.80 44.90 2057428
20131030 45.10 45.39 44.15 44.69 1822389
20131031 44.53 45.37 44.06 44.84 2193429
20131101 44.89 45.52 44.57 45.03 2099251
20131104 45.32 45.63 45.05 45.58 1106942
20131105 45.46 46.49 45.36 46.08 2383000
20131106 46.20 46.54 45.97 46.41 2251049
20131107 46.68 47.20 45.52 45.56 2566595
20131108 45.76 48.80 45.72 48.15 4204882
20131111 48.22 48.37 47.58 48.03 2576317
20131112 48.00 48.18 47.65 48.13 3246599
20131113 47.72 48.74 47.66 48.57 1753832
20131114 48.58 49.38 48.58 49.36 1906035
20131115 49.30 49.39 48.78 49.37 1975099
20131118 49.49 50.14 49.29 49.58 2137226
20131119 49.52 49.86 49.06 49.13 2179353
20131120 49.35 49.56 48.79 48.92 1897529
20131121 49.24 50.00 48.84 49.72 2393126
20131122 49.33 49.93 49.33 49.85 1850339
20131125 49.97 50.27 49.64 50.06 1540058
20131126 50.13 50.57 49.93 50.30 2468772
20131127 50.54 50.96 50.23 50.90 2072821
20131129 50.90 50.95 50.50 50.69 953625
20131202 50.85 51.62 50.63 51.07 2016719
20131203 50.66 50.92 49.73 50.06 2340974
20131204 49.90 50.95 49.78 50.46 2084365
20131205 50.19 50.52 49.76 50.02 1820870
20131206 50.66 51.10 50.33 50.79 1890541
20131209 50.84 51.29 50.65 51.05 1678996
20131210 50.82 51.08 50.06 50.45 2224113
20131211 50.75 50.87 49.73 49.78 1933985
20131212 49.76 50.25 49.61 49.95 1848617
20131213 50.13 50.40 49.57 50.30 1666641
20131216 50.50 50.71 50.10 50.37 1560514
20131217 50.22 50.31 49.43 49.45 2566697
20131218 49.76 50.72 48.85 50.67 3522955
20131219 50.50 50.77 50.28 50.67 1424210
20131220 50.65 51.00 50.20 50.72 3249333
20131223 51.10 51.42 50.81 50.91 2295607
20131224 50.91 51.30 50.88 51.18 706333
20131226 51.42 51.58 51.01 51.30 1883453
20131227 51.48 51.59 50.92 51.00 1066942
20131230 51.08 51.14 50.63 50.68 1064512
20131231 50.91 51.12 50.63 50.97 1264108
20140102 50.69 50.70 49.65 49.90 1789781
20140103 50.01 50.52 49.95 50.16 2621077
20140106 50.37 50.83 50.06 50.53 1855807
20140107 50.64 51.35 50.64 50.88 1715958
20140108 51.10 51.76 50.84 51.47 2261523
20140109 51.49 51.91 51.40 51.87 1581007
20140110 51.72 51.81 50.87 51.64 2237699
20140113 51.35 51.81 50.43 50.58 1812288
20140114 50.73 51.28 50.43 51.19 1537497
20140115 51.31 52.05 51.27 52.00 2175815
20140116 51.75 51.80 51.02 51.25 1940496
20140117 51.36 51.75 51.03 51.10 1172253
20140121 51.38 51.55 50.69 50.87 1442905
20140122 51.04 51.31 50.62 51.08 1134497
20140123 50.52 50.60 49.14 49.47 1999654
20140124 48.98 49.05 47.42 47.42 2805351
20140127 47.42 47.79 46.28 46.75 2926493
20140128 46.96 47.70 46.96 47.37 1912129
20140129 46.67 47.10 46.07 46.43 2921143
20140130 47.02 47.66 46.84 47.55 2103736
20140131 46.39 48.09 46.36 47.58 3446900
20140203 47.40 47.62 45.28 45.35 3144347
20140204 45.75 46.56 45.62 46.42 3080344
20140205 46.36 46.81 45.47 46.67 2750433
20140206 46.98 47.68 46.26 47.64 3103966
20140207 47.83 48.89 47.81 48.82 2828873
20140210 48.70 48.77 47.48 48.09 2044275
20140211 48.14 48.97 47.89 48.73 2564278
20140212 48.85 49.51 48.53 48.94 1916773
20140213 48.36 49.11 47.95 49.10 1914552
20140214 48.91 49.26 48.68 48.72 1879622
20140218 48.84 49.57 48.72 49.54 2105149
20140219 49.47 50.48 49.06 49.13 2325931
20140220 49.11 49.43 48.57 49.34 1296323
20140221 49.48 49.87 49.17 49.48 1246049
20140224 49.53 50.68 49.41 50.29 1950289
20140225 50.15 50.20 49.39 49.66 1732031
20140226 49.68 49.77 48.80 49.23 2552063
20140227 49.23 49.60 48.75 49.18 2955668
20140228 49.19 50.38 49.19 49.66 2553779
20140303 48.70 49.63 48.48 49.32 2158754
20140304 50.11 50.74 50.05 50.61 1710831
20140305 50.63 50.97 50.48 50.66 1503880
20140306 50.89 51.64 50.79 51.44 1980372
20140307 52.05 52.76 51.95 52.42 3254889
20140310 52.25 52.64 51.38 51.71 2529349
20140311 51.82 52.03 51.38 51.50 1537799
20140312 51.24 51.44 50.68 51.30 1376478
20140313 51.53 51.68 50.33 50.41 1710629
20140314 50.19 50.48 49.72 49.93 1745962
20140317 50.48 50.67 49.84 49.93 1957456
20140318 49.96 50.35 49.91 50.02 2409620
20140319 50.21 51.09 50.12 50.82 1833992
20140320 50.75 52.06 50.75 51.66 1798255
20140321 52.11 52.58 51.40 51.51 2588103
20140324 51.63 52.03 51.14 51.50 1161855
20140325 51.87 52.04 50.95 51.28 1907182
20140326 51.70 51.91 50.53 50.54 1929089
20140327 50.45 50.71 49.10 49.28 2542977
20140328 49.43 50.07 49.11 49.44 1392934
20140331 49.92 50.37 49.82 50.19 1706086
20140401 50.67 51.60 50.01 50.42 1754038
20140402 50.45 51.10 50.42 51.08 1328627
20140403 51.14 51.21 50.61 51.06 1530026
20140404 51.46 51.49 49.84 49.90 1843986
20140407 49.74 49.81 47.80 47.97 2952236
20140408 48.06 48.23 47.38 47.90 3255506
20140409 48.15 48.74 47.56 48.70 1649939
20140410 48.70 48.70 46.71 46.83 2518577
20140411 46.16 46.66 45.35 45.39 2978101
20140414 46.25 46.66 45.33 45.79 3521340
20140415 45.85 46.64 45.42 46.15 2178789
20140416 46.98 47.37 46.62 47.34 1765952
20140417 47.27 48.14 47.13 47.77 1986005
20140421 48.22 48.51 47.26 47.58 1260748
20140422 47.68 48.44 47.33 48.20 1417410
20140423 48.17 48.69 48.08 48.50 1449508
20140424 48.77 48.92 47.78 48.27 1295159
20140425 48.00 48.02 46.87 47.22 2558221
20140428 47.62 47.67 45.92 46.53 2299129
20140429 46.93 47.85 46.88 47.83 1734257
20140430 47.80 48.29 47.33 48.21 1893234
20140501 48.70 49.20 47.79 48.20 2129486
20140502 48.20 49.67 48.14 48.88 3564605
20140505 48.40 49.33 47.93 49.16 1936198
20140506 48.85 49.21 48.08 48.10 2146290
20140507 48.12 48.72 47.78 48.64 1908528
20140508 48.68 50.01 48.53 49.54 2655620
20140509 49.42 49.51 48.65 49.34 1835882
20140512 49.71 50.63 49.53 50.56 1794025
20140513 50.56 51.00 50.27 50.75 2019309
20140514 50.57 50.63 49.50 49.68 1861137
20140515 49.33 49.33 46.26 47.12 7009676
20140516 47.11 47.21 46.11 46.96 4683481
20140519 46.86 47.74 46.85 47.67 1779133
20140520 47.61 47.71 46.92 47.26 1318301
20140521 47.60 48.18 47.54 47.77 2060462
20140522 48.81 48.81 47.59 48.17 1639173
20140523 48.19 48.30 47.77 47.99 1275136
20140527 48.15 48.70 48.08 48.54 1571155
20140528 48.14 48.40 47.57 47.59 2354670
20140529 47.73 47.90 46.76 47.74 4009238
20140530 47.73 48.14 47.45 47.67 1955316
20140602 48.13 49.33 47.93 49.20 2793869
20140603 48.91 49.65 48.77 49.65 2085717
20140604 49.86 51.00 49.66 50.53 2630968
20140605 50.75 51.25 49.99 50.19 2118116
20140606 50.25 50.77 50.13 50.45 2015385
20140609 50.42 51.06 50.27 50.64 1543586
20140610 50.40 50.94 50.28 50.89 1066655
20140611 50.40 50.84 50.27 50.37 1166670
20140612 50.16 50.53 49.59 49.86 1437635
20140613 49.92 50.42 49.74 50.24 1566929
20140616 50.13 50.52 49.96 50.16 1495792
20140617 50.06 51.88 50.06 51.77 2707337
20140618 51.48 51.85 51.11 51.77 1693306
20140619 51.87 51.87 50.88 51.65 1835379
20140620 52.01 52.76 51.85 52.29 2208975
20140623 52.14 52.28 51.54 51.82 1079635
20140624 51.57 52.01 51.06 51.09 1135780
20140625 50.81 51.25 50.49 51.09 1249378
20140626 51.01 51.28 50.22 51.25 1285802
20140627 51.09 51.31 50.83 51.16 1063737
20140630 51.10 51.64 50.90 51.12 1369114
20140701 51.42 52.20 51.27 51.81 1252497
20140702 51.93 52.44 51.65 51.89 1475568
20140703 52.70 53.44 52.51 52.95 1190516
20140707 52.69 52.78 52.05 52.48 1454639
20140708 52.15 52.29 51.45 51.64 1919698
20140709 51.99 52.31 51.79 52.05 1260639
20140710 50.68 51.80 50.53 51.65 1416225
20140711 51.44 52.01 51.19 51.91 896300
20140714 52.58 52.78 52.36 52.46 927097
20140715 52.54 52.94 52.15 52.52 887072
20140716 52.81 52.94 52.19 52.36 944250
20140717 52.10 52.66 51.39 51.51 1261441
20140718 51.74 52.58 51.45 52.49 1273078
20140721 52.10 52.30 51.88 52.13 851059
20140722 52.43 52.75 52.19 52.68 1266357
20140723 52.71 52.94 52.14 52.54 1006344
20140724 52.81 52.98 52.44 52.91 1169053
20140725 52.75 52.97 52.37 52.65 870319
20140728 52.56 52.80 51.88 52.73 1070746
20140729 52.70 52.70 52.04 52.05 1249805
20140730 52.46 52.97 52.03 52.84 2524889
20140731 52.51 53.69 51.92 52.23 2037366
20140801 51.92 52.24 50.68 50.99 2346732
20140804 51.10 51.78 50.82 51.63 1871146
20140805 51.19 51.86 50.97 51.12 1632400
20140806 50.68 51.14 50.65 50.93 1695096
20140807 51.29 51.72 50.35 50.51 1591573
20140808 50.51 50.58 49.92 50.46 2625002
20140811 50.76 51.23 50.55 50.91 1498482
20140812 50.90 51.49 50.84 51.20 1203260
20140813 51.47 51.71 51.24 51.56 806219
20140814 51.47 52.06 51.47 51.95 1101341
20140815 52.17 52.23 50.78 51.27 1858406
20140818 51.70 52.48 51.52 52.46 1755585
20140819 52.59 52.75 52.33 52.67 1733215
20140820 52.49 53.41 52.49 53.16 2178406
20140821 53.12 53.69 52.50 53.66 1587560
20140822 53.54 53.74 53.25 53.26 1414419
20140825 53.63 54.53 53.58 54.13 1715360
20140826 54.14 54.75 54.08 54.58 1229943
20140827 54.56 54.80 54.45 54.65 885667
20140828 54.33 54.60 53.80 54.49 1533792
20140829 54.47 54.99 54.45 54.87 1263347
20140902 55.11 55.68 55.00 55.13 2768149
20140903 55.61 55.67 54.70 54.83 1675134
20140904 55.17 55.37 54.35 54.38 1496375
20140905 54.38 54.55 53.87 54.30 1341792
20140908 54.14 54.65 53.90 54.12 1226332
20140909 54.13 54.14 53.50 53.60 1792701
20140910 53.88 54.46 53.63 54.06 1586758
20140911 53.62 54.06 53.61 53.84 1474306
20140912 53.96 54.73 53.89 54.68 2288350
20140915 54.56 54.56 53.75 54.00 1639623
20140916 53.85 54.73 53.82 54.51 996213
20140917 54.62 54.96 53.83 54.29 1878068
20140918 54.69 55.82 54.56 55.52 2253541
20140919 55.84 56.34 55.47 55.47 2817704
20140922 55.22 55.35 54.64 54.65 1231749
20140923 54.42 54.98 54.11 54.20 1479623
20140924 54.23 54.97 54.01 54.88 1573115
20140925 54.60 54.64 53.47 53.47 1977178
20140926 53.59 54.04 53.34 53.85 1324137
20140929 53.01 53.80 52.49 53.72 1680049
20140930 53.78 54.10 53.31 53.41 1345002
20141001 53.32 53.32 51.47 51.54 2626005
20141002 51.52 51.62 50.49 51.31 2884613
20141003 51.99 52.85 51.95 52.47 2583974
20141006 52.87 53.03 52.07 52.35 1162131
20141007 51.97 52.13 51.02 51.05 1999547
20141008 51.15 51.63 50.44 51.58 2382400
20141009 51.56 51.56 49.42 49.67 3155600
20141010 49.60 49.80 49.06 49.06 3419300
20141013 49.10 49.65 48.39 48.45 2058300
20141014 48.60 48.98 48.13 48.24 2324300
20141015 47.24 47.24 45.27 46.47 3730700
20141016 45.54 47.25 45.25 46.87 2705700
20141017 47.40 48.46 47.33 48.16 2449300
20141020 47.79 48.32 47.56 48.14 2164400
20141021 48.79 49.92 48.71 49.77 1933700
20141022 49.84 49.95 49.14 49.16 1431200
20141023 49.78 50.24 49.63 49.74 1591300
20141024 49.64 50.68 49.54 50.60 1895800
20141027 50.28 51.27 50.07 51.14 2470000
20141028 51.51 52.13 51.38 52.11 2104900
20141029 52.07 52.41 51.77 52.32 2059000
20141030 53.80 53.90 52.58 52.90 3036100
20141031 53.90 54.81 53.70 54.76 2824000
20141103 53.84 54.91 53.65 54.57 2289900
20141104 54.43 55.16 54.09 54.68 1684600
20141105 55.29 55.84 55.13 55.79 2064500
20141106 55.55 55.99 54.92 55.93 2510500
20141107 55.54 55.96 55.31 55.78 1818100
20141110 55.82 56.09 55.55 56.09 1393500
20141111 56.18 56.78 56.13 56.28 1423100
20141112 55.85 56.55 55.83 56.06 1495700
20141113 56.10 56.54 55.89 56.35 1662200
20141114 56.39 56.57 55.95 56.24 1670600
20141117 56.09 56.29 55.60 56.02 1722400
20141118 56.01 56.79 55.95 56.31 1343400
20141119 56.38 56.50 55.97 56.31 1688300
20141120 55.79 56.89 55.65 56.69 1256000
20141121 57.55 57.89 57.42 57.69 2026000
20141124 57.86 58.40 57.76 58.18 1305700
20141125 58.21 58.48 57.62 57.83 1737200
20141126 57.85 57.95 57.22 57.57 1251500
20141128 57.47 58.01 56.52 56.63 1164700
20141201 56.09 56.43 55.13 55.61 2599900
20141202 55.86 56.55 55.52 56.20 1829300
20141203 56.31 56.87 56.17 56.43 1495800
20141204 56.20 56.44 55.74 56.10 1373700
20141205 56.36 57.99 56.36 57.41 2149200
20141208 57.34 57.72 56.63 57.03 1927500
20141209 56.32 57.46 56.18 57.41 1891900
20141210 57.31 57.46 56.02 56.07 2220700
20141211 56.53 57.56 56.49 56.94 1932300
20141212 56.26 56.30 54.68 55.01 3080900
20141215 55.62 55.71 54.39 54.81 1978700
20141216 54.36 55.44 53.95 53.95 2411000
20141217 54.32 55.73 54.08 55.59 2562700
20141218 56.40 57.57 56.30 57.56 1851300
20141219 57.76 58.58 57.47 58.42 3025300
20141222 58.31 58.49 57.88 58.13 1351600
20141223 58.49 59.17 58.40 58.68 1157500
20141224 58.84 59.04 58.28 58.58 446700
20141226 58.78 59.00 58.46 58.50 421900
20141229 58.29 59.07 58.28 58.77 932600
20141230 58.44 59.07 58.22 58.80 953200
20141231 58.97 58.97 57.65 57.67 3117700