20000103 11.66 11.67 11.27 11.29 5259199
20000104 11.24 11.63 11.11 11.46 7539039
20000105 11.46 11.70 11.46 11.48 13435194
20000106 11.48 11.66 11.48 11.57 9866170
20000107 11.60 12.15 11.54 12.13 19281102
20000110 12.13 12.13 11.86 11.93 6304536
20000111 11.95 12.05 11.84 11.86 1941411
20000112 11.88 11.94 11.47 11.48 2783789
20000113 11.51 12.46 11.51 12.45 7071051
20000114 12.45 12.61 12.29 12.48 7452338
20000118 12.54 12.88 12.54 12.75 4211891
20000119 12.74 12.74 12.62 12.62 2197080
20000120 12.62 12.65 12.31 12.54 3055222
20000121 12.69 12.69 12.48 12.57 4129624
20000124 12.62 12.66 12.14 12.17 1713328
20000125 12.14 12.42 12.09 12.31 2413832
20000126 12.31 12.31 12.03 12.12 4887272
20000127 12.09 12.12 11.42 11.47 3331089
20000128 11.52 12.08 11.52 11.76 7283370
20000131 11.76 11.76 11.54 11.65 2658171
20000201 11.65 11.70 11.43 11.63 4184797
20000202 11.66 12.00 11.57 11.60 4385293
20000203 11.57 11.58 11.20 11.28 5373487
20000204 11.33 11.56 11.28 11.28 5934579
20000207 11.24 11.96 11.20 11.62 16111592
20000208 11.60 11.71 11.29 11.30 4684313
20000209 11.30 11.30 10.71 10.77 14382007
20000210 10.72 11.03 10.70 10.97 11830120
20000211 10.98 11.10 10.65 10.65 4782421
20000214 10.67 10.74 10.58 10.63 2759164
20000215 10.68 11.08 10.58 11.04 7090497
20000216 11.08 11.28 11.03 11.12 4746019
20000217 11.14 11.18 10.79 10.90 3246655
20000218 10.90 10.90 10.34 10.52 4249182
20000222 10.55 10.58 10.27 10.30 1649399
20000223 10.24 10.32 10.06 10.15 3622479
20000224 10.14 10.15 10.02 10.05 4880312
20000225 10.10 10.11 9.89 9.91 4345106
20000228 9.89 10.16 9.80 10.13 1845182
20000229 10.13 10.46 10.13 10.29 5062814
20000301 10.32 10.77 10.32 10.74 4420369
20000302 10.71 11.29 10.70 11.18 3463098
20000303 11.17 11.17 10.57 10.86 6240956
20000306 10.89 10.90 10.58 10.84 3775466
20000307 10.88 11.70 10.82 11.70 6887827
20000308 11.65 12.12 11.42 11.93 12855276
20000309 11.98 11.98 11.65 11.88 4283616
20000310 11.79 11.98 11.28 11.42 9879668
20000313 11.46 11.64 11.24 11.27 2763592
20000314 11.28 11.28 10.97 11.18 5340747
20000315 11.22 11.32 10.94 11.24 7714740
20000316 11.22 12.01 11.22 11.74 7377777
20000317 11.55 11.55 10.70 11.07 15361595
20000320 11.05 11.10 10.75 10.94 3485726
20000321 10.94 11.43 10.88 11.29 5358948
20000322 11.26 11.32 10.93 11.24 4677642
20000323 11.23 11.32 10.80 10.82 3989450
20000324 10.89 11.12 10.67 10.82 4909827
20000327 10.52 10.88 10.32 10.79 7341375
20000328 10.74 10.97 10.68 10.82 4117348
20000329 10.80 11.37 10.80 11.28 2886571
20000330 11.31 11.65 11.28 11.56 5023952
20000331 11.59 11.92 11.59 11.71 4208353
20000403 11.73 12.04 11.54 11.60 3469985
20000404 11.63 11.76 11.13 11.17 4067173
20000405 11.19 11.26 11.13 11.19 4003223
20000406 11.21 11.71 11.21 11.61 3959935
20000407 11.74 11.78 11.51 11.56 4771107
20000410 11.60 11.80 11.31 11.32 13751057
20000411 11.46 11.79 11.45 11.55 3535902
20000412 11.58 11.92 11.58 11.79 2964294
20000413 11.82 11.97 11.82 11.94 3581650
20000414 11.92 12.06 11.82 11.85 5860212
20000417 11.94 11.94 11.76 11.85 5974336
20000418 11.83 11.93 11.71 11.85 6131258
20000419 11.85 12.20 11.85 12.20 3299290
20000420 12.18 12.22 11.89 12.01 6696471
20000424 12.01 12.01 11.60 11.89 3362747
20000425 11.93 12.13 11.93 12.02 3889099
20000426 11.99 12.12 11.99 12.02 3098587
20000427 12.02 12.15 11.99 12.10 3146303
20000428 12.12 12.12 11.93 11.99 3549676
20000501 12.04 12.31 12.02 12.04 5967450
20000502 11.99 12.21 11.96 12.11 6655642
20000503 12.10 12.11 11.79 11.79 6047140
20000504 11.80 12.26 11.80 12.17 7571592
20000505 12.16 12.20 12.02 12.11 5395350
20000508 12.07 12.19 12.06 12.11 7315848
20000509 12.06 12.11 11.81 11.92 9928546
20000510 11.87 12.07 11.87 12.01 6305750
20000511 12.03 12.12 12.01 12.11 8542608
20000512 12.11 12.31 12.01 12.28 5481851
20000515 12.25 12.56 12.25 12.52 4844643
20000516 12.52 12.87 12.44 12.70 7814511
20000517 12.67 12.80 12.64 12.73 3577107
20000518 12.73 13.01 12.68 12.89 5577653
20000519 12.87 13.12 12.80 13.00 5461216
20000522 13.03 13.22 13.03 13.09 5443039
20000523 13.12 13.22 13.09 13.10 3804575
20000524 13.12 13.17 13.01 13.13 6176048
20000525 13.08 13.09 12.86 12.96 6094002
20000526 13.01 13.09 12.94 12.96 3256292
20000530 12.94 12.95 12.84 12.91 4261969
20000531 12.91 13.38 12.89 13.21 4161746
20000601 13.25 13.33 12.85 13.27 4835800
20000602 13.25 13.54 12.58 12.64 6822099
20000605 12.63 12.73 12.07 12.25 6350948
20000606 12.30 12.81 12.30 12.78 7951091
20000607 12.78 12.90 12.47 12.54 5543262
20000608 12.57 12.71 12.52 12.56 1736231
20000609 12.56 12.59 12.51 12.54 2400459
20000612 12.59 13.07 12.59 12.85 3062722
20000613 12.90 13.03 12.77 12.78 2855888
20000614 12.82 13.22 12.82 13.14 3736286
20000615 13.10 13.27 12.82 13.10 4885421
20000616 13.03 13.37 13.03 13.25 5832143
20000619 13.31 13.43 12.78 12.87 3984389
20000620 12.87 12.87 12.49 12.81 3895465
20000621 12.86 13.22 12.59 13.19 6644742
20000622 13.23 13.23 12.53 12.56 4050222
20000623 12.61 13.00 12.61 12.84 4478139
20000626 12.89 12.98 12.78 12.81 3688630
20000627 12.77 12.90 12.43 12.64 7332061
20000628 12.62 12.68 12.29 12.59 4257548
20000629 12.62 12.96 12.53 12.70 7513840
20000630 12.73 12.73 11.90 12.11 8633497
20000703 12.15 12.40 12.15 12.39 2111579
20000705 12.22 12.25 11.40 11.46 6603965
20000706 11.56 12.06 11.52 11.68 4703642
20000707 11.70 11.88 11.64 11.67 4942411
20000710 11.67 12.07 11.60 11.88 4109668
20000711 11.97 12.48 11.97 12.19 6000656
20000712 12.24 12.44 12.24 12.42 5142858
20000713 12.42 12.47 12.06 12.24 3433649
20000714 12.21 12.21 12.03 12.17 1686119
20000717 12.11 12.19 11.88 12.00 2530161
20000718 12.03 12.48 12.01 12.39 6944922
20000719 12.44 12.62 12.33 12.34 3315247
20000720 12.37 12.42 12.01 12.07 2453027
20000721 12.07 12.07 11.65 11.68 2484962
20000724 11.68 11.75 11.44 11.60 4455539
20000725 11.63 11.78 11.40 11.41 1981877
20000726 11.50 11.79 11.48 11.79 3686174
20000727 11.92 12.29 11.92 12.19 3242536
20000728 12.19 12.20 12.03 12.20 2525739
20000731 12.20 12.28 12.14 12.26 3966211
20000801 12.30 12.58 12.29 12.58 2514439
20000802 12.53 12.93 12.53 12.61 4398549
20000803 12.72 12.87 12.43 12.51 6235003
20000804 12.48 12.70 12.39 12.43 4598997
20000807 12.47 12.82 12.47 12.79 2402916
20000808 12.81 12.95 12.72 12.78 2236858
20000809 12.96 13.10 12.78 12.93 2277636
20000810 12.86 13.13 12.86 13.13 2683948
20000811 13.24 13.24 13.09 13.19 2047553
20000814 13.16 13.45 13.15 13.43 2290924
20000815 13.55 13.64 13.07 13.18 3186391
20000816 13.20 13.58 13.15 13.58 1554433
20000817 13.62 13.96 13.59 13.77 3306604
20000818 13.73 13.74 13.17 13.34 2724673
20000821 13.35 13.57 13.30 13.43 1865516
20000822 13.43 13.60 13.41 13.48 1581419
20000823 13.58 13.90 13.57 13.76 4581848
20000824 13.71 13.71 13.36 13.54 2638316
20000825 13.59 13.60 13.32 13.38 2565697
20000828 13.36 13.68 13.24 13.54 1265921
20000829 13.54 13.92 13.54 13.87 7731929
20000830 13.85 14.07 13.78 13.80 5434136
20000831 13.82 13.85 13.49 13.60 4118167
20000901 13.65 13.71 13.60 13.71 2708972
20000905 13.71 13.71 13.51 13.62 2665793
20000906 13.65 14.02 13.60 13.90 4704514
20000907 13.92 13.92 13.48 13.81 4990573
20000908 13.71 13.73 13.40 13.59 3836034
20000911 13.51 13.91 13.51 13.91 7040579
20000912 13.92 13.93 13.55 13.78 4265858
20000913 13.80 13.80 13.15 13.16 4733954
20000914 13.17 13.39 13.06 13.35 5181443
20000915 13.35 13.78 13.35 13.50 5611267
20000918 13.45 13.78 13.43 13.51 3767831
20000919 13.64 13.64 13.38 13.38 6118126
20000920 13.40 13.69 13.24 13.26 4331608
20000921 13.20 13.20 12.79 12.85 4324738
20000922 12.83 13.12 12.61 12.67 2958721
20000925 12.61 12.84 12.05 12.74 7095534
20000926 12.85 13.24 12.85 12.98 4247704
20000927 13.04 13.31 12.95 13.12 3683927
20000928 13.11 13.25 12.94 13.02 5622552
20000929 13.04 13.22 12.98 13.21 4611288
20001002 13.30 13.38 13.03 13.16 2951852
20001003 13.11 13.18 12.88 12.92 2986199
20001004 12.84 12.90 12.46 12.58 2836055
20001005 12.52 12.65 12.23 12.61 4972419
20001006 12.66 13.04 12.43 12.47 4170178
20001009 12.58 12.67 12.41 12.60 2663340
20001010 12.64 13.40 12.58 13.27 7434094
20001011 13.40 13.78 13.40 13.59 8949764
20001012 13.69 14.04 13.62 13.77 6290840
20001013 13.74 13.74 12.90 12.98 6200067
20001016 12.99 12.99 12.65 12.88 3827202
20001017 12.84 13.31 12.83 13.08 2981783
20001018 13.16 13.31 12.65 12.73 2915543
20001019 12.78 12.86 12.41 12.70 3263426
20001020 12.67 13.04 12.67 13.00 3015639
20001023 13.09 13.11 12.61 12.67 2661377
20001024 12.73 12.81 12.29 12.36 2838508
20001025 12.39 12.43 11.78 11.87 5168195
20001026 11.92 12.10 11.79 11.88 8781956
20001027 11.93 12.00 11.48 11.51 7200046
20001030 11.51 11.62 11.22 11.59 11445296
20001031 11.74 11.86 11.48 11.81 3979309
20001101 11.81 12.29 11.79 12.11 5902232
20001102 12.02 12.02 11.59 11.72 5397827
20001103 11.77 12.06 11.71 11.82 3422402
20001106 11.82 11.82 11.36 11.45 6043054
20001107 11.48 11.73 11.48 11.69 4593133
20001108 11.62 11.84 11.62 11.79 3181895
20001109 11.84 11.91 11.49 11.67 3594944
20001110 11.70 11.85 11.51 11.51 2332769
20001113 11.49 11.88 11.49 11.67 5807669
20001114 11.68 11.72 11.48 11.65 6084505
20001115 11.76 12.07 11.76 11.95 3785544
20001116 11.94 12.19 11.85 12.12 3006974
20001117 12.09 12.12 11.96 11.98 2199006
20001120 12.03 12.13 11.95 11.99 3075081
20001121 12.01 12.40 12.01 12.36 4446030
20001122 12.25 12.25 12.09 12.16 2417045
20001124 12.21 12.30 12.14 12.30 986809
20001127 12.32 12.32 12.05 12.16 3043232
20001128 12.13 12.25 12.03 12.23 10348753
20001129 12.23 12.23 11.42 11.48 9572633
20001130 11.44 11.61 10.89 11.17 6774389
20001201 11.20 11.75 11.15 11.61 5685175
20001204 11.68 11.96 11.57 11.62 3340647
20001205 11.52 11.81 11.14 11.14 7223696
20001206 11.25 11.42 11.11 11.26 6721962
20001207 11.35 11.51 11.29 11.43 4595472
20001208 11.39 11.51 11.14 11.51 3883049
20001211 11.58 11.66 11.51 11.54 6903742
20001212 11.52 11.54 11.29 11.38 3851200
20001213 11.39 11.58 11.33 11.49 3983004
20001214 11.44 11.52 11.02 11.06 4023671
20001215 10.89 11.20 10.89 10.97 5796400
20001218 11.10 11.56 11.07 11.53 3031963
20001219 11.49 11.89 11.48 11.67 3268131
20001220 11.62 11.63 11.21 11.23 2802655
20001221 11.24 11.37 11.24 11.34 2047114
20001222 11.30 11.42 11.20 11.42 2176467
20001226 11.47 12.34 11.47 12.25 4550394
20001227 12.07 12.81 12.07 12.64 11054807
20001228 12.55 12.76 12.41 12.65 4139305
20001229 12.65 12.72 12.28 12.34 4059930
20010102 12.44 12.81 12.40 12.46 4759123
20010103 12.50 12.53 11.98 12.01 5285356
20010104 11.98 12.05 11.80 11.81 6313813
20010105 11.81 12.14 11.80 11.81 6511272
20010108 11.89 12.28 11.89 11.94 5471546
20010109 11.99 12.09 11.53 11.68 6034527
20010110 11.84 12.00 11.54 11.56 9956284
20010111 11.62 11.72 11.54 11.62 8210994
20010112 11.62 11.81 11.53 11.81 5834618
20010116 11.84 12.01 11.81 11.98 7048775
20010117 11.94 12.00 11.58 11.58 5319654
20010118 11.66 11.68 11.28 11.35 6526952
20010119 11.33 11.54 11.28 11.48 4717966
20010122 11.54 11.75 11.54 11.68 5376491
20010123 11.70 11.81 11.54 11.75 4096188
20010124 11.79 11.81 11.54 11.56 3524387
20010125 11.56 12.12 11.56 12.12 6570069
20010126 12.07 12.21 11.66 11.68 11277255
20010129 11.68 11.68 11.46 11.52 3204434
20010130 11.51 11.56 11.40 11.56 6588198
20010131 11.69 11.86 11.69 11.83 7414296
20010201 11.80 11.84 11.74 11.82 10117485
20010202 11.81 12.45 11.81 12.45 13916748
20010205 12.45 12.82 12.45 12.68 6917461
20010206 12.61 12.73 12.44 12.47 6989978
20010207 12.54 12.74 12.35 12.70 8412864
20010208 12.82 13.06 12.76 13.05 8719588
20010209 12.98 13.33 12.98 13.29 9166093
20010212 13.29 13.38 13.21 13.35 7454822
20010213 13.35 13.45 13.23 13.38 7586458
20010214 13.38 13.74 13.38 13.54 9696553
20010215 13.45 13.49 13.21 13.28 5832123
20010216 13.31 13.63 13.27 13.35 6684089
20010220 13.38 13.42 13.05 13.18 8826482
20010221 13.18 13.34 13.06 13.11 4839224
20010222 13.18 13.27 13.08 13.09 4089044
20010223 13.09 13.24 12.83 12.94 4476612
20010226 13.02 13.28 12.99 13.22 6119864
20010227 13.17 13.28 12.89 12.98 5179325
20010228 12.98 13.00 12.78 12.87 3250291
20010301 12.86 12.96 12.82 12.88 3699028
20010302 12.92 13.26 12.91 13.14 4195234
20010305 13.20 13.53 13.20 13.42 3150462
20010306 13.42 13.66 13.41 13.50 4102256
20010307 13.43 13.79 13.43 13.69 9239007
20010308 13.69 14.10 13.69 13.96 5782209
20010309 13.94 14.05 13.69 13.78 3340821
20010312 13.81 13.81 13.29 13.42 8060153
20010313 13.32 13.33 13.08 13.18 6364541
20010314 13.19 13.22 12.69 12.76 6561751
20010315 12.85 12.94 12.60 12.84 4415443
20010316 12.82 13.01 12.72 12.91 7432312
20010319 12.91 13.25 12.91 13.02 5351578
20010320 13.04 13.42 13.00 13.12 4054789
20010321 13.11 13.12 12.77 12.86 3494968
20010322 12.84 12.84 12.41 12.55 9068712
20010323 12.67 13.13 12.66 12.88 7495928
20010326 12.94 13.18 12.94 13.05 4872989
20010327 13.05 13.69 13.03 13.38 12788293
20010328 13.38 13.38 13.05 13.17 8397807
20010329 13.16 13.51 12.94 13.30 15352020
20010330 13.35 13.73 13.34 13.61 10458478
20010402 13.66 13.96 13.66 13.90 14760390
20010403 13.83 13.93 13.72 13.85 13921637
20010404 13.85 14.51 13.85 14.31 13164606
20010405 14.56 14.71 14.44 14.63 15567335
20010406 14.63 14.72 14.31 14.69 14125698
20010409 14.71 15.18 14.67 15.18 17264906
20010410 15.33 15.51 15.15 15.44 16546533
20010411 15.33 15.39 15.13 15.35 14592542
20010412 15.28 15.56 15.28 15.43 11623141
20010416 15.43 16.14 15.43 16.14 17591304
20010417 16.14 16.25 15.92 16.21 18527438
20010418 16.14 16.29 15.82 16.02 14757944
20010419 15.97 16.00 15.72 15.87 8857800
20010420 15.90 16.24 15.77 15.85 7303122
20010423 15.89 16.14 15.89 16.13 7425461
20010424 16.13 16.63 16.13 16.50 9662788
20010425 16.40 16.56 16.30 16.55 11326592
20010426 16.55 16.55 16.33 16.46 15950500
20010427 16.48 16.77 16.22 16.69 9390707
20010430 16.59 16.88 16.59 16.76 14603797
20010501 16.75 16.75 16.34 16.36 12164856
20010502 15.84 15.94 15.38 15.38 15331467
20010503 15.22 15.23 15.00 15.15 15943649
20010504 15.20 15.43 15.08 15.43 12164856
20010507 15.47 15.64 15.33 15.46 8775954
20010508 15.51 15.62 15.33 15.60 5490532
20010509 15.63 16.02 15.63 15.88 5433828
20010510 15.83 15.84 15.69 15.70 4025510
20010511 15.67 15.69 15.45 15.65 3549879
20010514 15.96 16.23 15.90 16.12 6633904
20010515 16.13 16.49 16.09 16.42 4317830
20010516 16.42 16.61 16.39 16.50 3989337
20010517 16.45 16.85 16.27 16.82 9702286
20010518 16.96 17.80 16.96 17.69 11368705
20010521 17.80 17.97 17.71 17.92 11930370
20010522 17.90 17.90 17.60 17.72 7524062
20010523 17.64 17.71 17.44 17.53 7281603
20010524 17.45 17.47 17.07 17.27 6489210
20010525 17.32 17.43 17.28 17.34 3430116
20010529 17.34 17.47 17.25 17.40 5787251
20010530 17.50 17.59 17.09 17.12 8843901
20010531 17.04 17.25 17.01 17.19 11744615
20010601 17.25 17.25 16.83 16.96 6871964
20010604 17.12 17.35 17.12 17.35 9867510
20010605 17.40 17.41 17.20 17.36 5877685
20010606 17.25 17.25 16.98 17.15 12274506
20010607 17.10 17.10 16.71 16.71 6835790
20010608 16.63 16.67 16.28 16.67 10879387
20010611 16.78 17.04 16.73 16.82 11864378
20010612 16.81 16.87 16.72 16.80 9817649
20010613 16.82 16.90 16.59 16.60 10252219
20010614 16.80 16.80 16.55 16.58 8506609
20010615 16.53 16.72 16.45 16.58 4716226
20010618 16.54 16.57 16.35 16.41 4865808
20010619 16.37 16.50 16.30 16.47 4175092
20010620 16.45 16.68 16.33 16.35 7587121
20010621 16.35 16.42 15.64 15.73 9575190
20010622 15.72 15.83 15.18 15.80 16166565
20010625 15.99 16.09 15.58 15.80 11038256
20010626 15.77 15.86 15.48 15.76 6367003
20010627 15.62 15.62 15.10 15.23 10517164
20010628 15.13 15.22 14.59 14.80 11789587
20010629 14.85 15.30 14.77 15.06 10997195
20010702 15.04 15.12 14.81 14.97 8196203
20010703 14.98 15.24 14.98 15.14 2592262
20010705 15.14 15.54 15.14 15.29 5805338
20010706 15.39 15.40 15.08 15.22 6982928
20010709 15.24 15.24 14.68 14.75 7120778
20010710 14.95 15.14 14.69 14.90 11115003
20010711 14.70 14.72 14.40 14.71 9699841
20010712 14.66 14.78 14.46 14.59 9906128
20010713 14.59 15.14 14.54 14.85 6984883
20010716 14.85 15.14 14.40 14.43 7969875
20010717 14.25 14.52 14.03 14.07 9659269
20010718 13.91 14.22 13.61 14.11 9426097
20010719 14.16 14.45 14.11 14.27 6282924
20010720 14.42 14.61 14.40 14.57 4354004
20010723 14.72 15.02 14.65 14.70 10569469
20010724 14.76 14.78 14.37 14.46 4417551
20010725 14.63 15.30 14.48 15.30 8495366
20010726 15.30 15.88 15.30 15.84 9828892
20010727 15.84 16.07 15.56 16.04 7370081
20010730 16.04 16.22 15.87 15.98 4879006
20010731 15.98 16.18 15.57 15.66 6473079
20010801 15.66 15.94 15.55 15.59 7691242
20010802 15.75 15.76 15.45 15.75 3058606
20010803 15.71 15.72 15.27 15.50 3826557
20010806 15.49 15.61 15.16 15.25 4181936
20010807 15.39 15.47 15.26 15.39 3205743
20010808 15.45 15.51 15.31 15.37 9335175
20010809 15.25 15.53 15.21 15.53 5638432
20010810 15.53 16.16 15.53 15.83 7488611
20010813 15.84 16.15 15.67 15.75 3222798
20010814 15.80 16.11 15.80 16.05 4087094
20010815 16.06 17.25 16.04 17.15 12887775
20010816 17.15 17.31 16.79 16.95 7658052
20010817 16.94 16.95 16.72 16.79 3914723
20010820 16.81 16.82 16.38 16.45 3953299
20010821 16.50 16.80 16.50 16.62 3451324
20010822 16.83 17.26 16.79 17.20 12724682
20010823 17.20 17.56 16.93 17.06 8813865
20010824 17.06 17.13 16.67 16.87 5656499
20010827 16.92 17.05 16.63 16.76 3876636
20010828 16.77 16.78 16.39 16.40 5247302
20010829 16.49 17.23 16.49 17.21 9392992
20010830 17.21 17.51 16.59 16.62 9820745
20010831 15.87 15.89 15.32 15.46 34203168
20010904 15.46 15.83 15.40 15.52 14599764
20010905 15.51 15.91 15.40 15.72 7106270
20010906 15.73 15.86 15.73 15.81 9746035
20010907 15.77 15.83 15.69 15.76 6477825
20010910 15.76 15.81 15.56 15.69 4403515
20010917 16.00 16.22 15.56 15.84 12491761
20010918 15.83 15.83 15.02 15.11 5923601
20010919 14.97 15.03 14.34 14.56 10675763
20010920 14.54 14.79 14.42 14.47 7332354
20010921 14.10 15.05 13.98 14.96 9422290
20010924 14.96 14.96 14.17 14.33 8608289
20010925 14.33 14.33 13.84 13.96 8207881
20010926 13.96 14.15 13.66 14.15 11772491
20010927 14.13 14.43 13.91 14.31 10067338
20010928 14.52 14.85 14.51 14.82 6803523
20011001 14.82 14.82 14.31 14.68 5258533
20011002 14.68 15.08 14.57 15.07 4932835
20011003 15.08 15.08 14.61 15.03 8983794
20011004 15.15 15.74 15.15 15.69 7656099
20011005 15.69 15.89 15.20 15.73 7785011
20011008 15.61 16.01 15.52 15.77 3569005
20011009 15.88 16.07 15.80 15.91 5548096
20011010 16.08 16.47 16.08 16.37 5229234
20011011 16.41 16.63 16.21 16.41 7918318
20011012 16.43 16.60 16.22 16.37 9413501
20011015 16.38 16.49 15.93 16.20 4480178
20011016 16.18 16.43 16.11 16.42 7409506
20011017 16.59 16.89 16.55 16.65 9117101
20011018 16.56 16.56 15.88 15.98 9239176
20011019 15.87 16.38 15.43 16.36 7434410
20011022 16.36 16.78 16.23 16.67 12817459
20011023 16.65 17.19 16.34 16.53 7721532
20011024 16.37 16.74 16.29 16.57 9343185
20011025 16.62 17.02 16.55 16.98 4091489
20011026 16.79 17.27 16.75 16.81 12186572
20011029 16.92 17.33 16.87 17.03 7997423
20011030 16.39 16.60 16.14 16.44 8164911
20011031 16.44 16.74 16.17 16.28 9209878
20011101 16.25 16.45 16.02 16.35 5457760
20011102 16.30 16.30 15.97 16.01 8583386
20011105 16.02 16.06 15.74 15.84 11462419
20011106 15.64 15.77 15.49 15.66 10196250
20011107 15.64 15.85 15.47 15.79 9564017
20011108 15.84 15.91 15.68 15.74 10576173
20011109 15.94 16.12 15.92 16.05 7964080
20011112 15.83 15.93 15.60 15.89 4505190
20011113 16.09 16.40 15.70 16.35 10756653
20011114 16.00 16.00 15.45 15.48 7760673
20011115 15.10 15.15 14.26 14.35 17618824
20011116 14.35 14.78 13.94 14.74 14051159
20011119 14.72 14.85 14.17 14.72 10438129
20011120 14.97 15.26 14.86 15.05 6450480
20011121 15.08 15.21 14.65 14.84 5004195
20011123 14.46 15.07 14.41 14.93 3194510
20011126 14.74 14.92 14.56 14.82 4550067
20011127 14.72 15.11 14.66 14.92 5214431
20011128 14.83 14.89 14.62 14.62 4288126
20011129 14.64 14.89 14.63 14.82 5772458
20011130 14.82 14.92 14.73 14.74 6206587
20011203 14.74 15.33 14.56 15.30 15705241
20011204 15.34 15.70 15.27 15.68 7923593
20011205 16.07 16.42 16.03 16.30 21895730
20011206 16.25 16.25 15.79 15.83 8994283
20011207 15.69 16.26 15.68 16.11 8635273
20011210 16.06 16.06 15.81 15.82 4911516
20011211 15.84 16.00 15.72 15.80 6190490
20011212 15.81 15.82 15.50 15.68 3695953
20011213 15.51 15.78 15.48 15.58 3813510
20011214 15.77 15.96 15.67 15.94 3806681
20011217 15.80 16.00 15.65 15.75 3345723
20011218 15.80 15.93 15.80 15.90 4217884
20011219 15.90 16.34 15.85 16.19 6827539
20011220 16.24 16.45 16.24 16.40 6093421
20011221 16.40 17.00 16.40 16.85 9062085
20011224 16.85 16.98 16.81 16.97 1393604
20011226 17.03 17.29 17.03 17.24 3890580
20011227 17.15 17.15 16.90 17.07 4240810
20011228 17.12 17.34 17.12 17.31 9511824
20011231 17.36 17.42 17.15 17.23 5892453
20020102 17.18 17.18 16.69 16.79 6513892
20020103 16.91 17.09 16.45 16.59 8538203
20020104 16.64 17.09 16.61 16.96 7290935
20020107 16.96 17.26 16.80 17.12 5499298
20020108 17.10 17.10 16.94 16.96 3086221
20020109 16.79 17.08 16.73 16.91 5883185
20020110 16.86 16.87 16.65 16.68 3395477
20020111 16.58 16.58 16.18 16.18 5648560
20020114 16.07 16.10 15.90 15.97 7483123
20020115 15.99 16.50 15.97 16.50 5512956
20020116 16.20 16.31 15.99 16.10 5887575
20020117 16.15 16.24 16.04 16.24 4010088
20020118 16.27 16.35 16.06 16.06 4466655
20020122 16.15 16.24 15.93 15.93 2767697
20020123 16.04 16.40 16.04 16.38 3795462
20020124 16.40 16.79 16.37 16.58 3973991
20020125 16.62 16.84 16.62 16.76 4342270
20020128 16.81 16.85 16.43 16.46 3558398
20020129 16.30 16.38 16.18 16.35 3741318
20020130 16.18 16.57 16.01 16.57 5605147
20020131 16.39 16.67 16.09 16.20 14213592
20020201 16.21 16.25 16.01 16.18 10756653
20020204 16.14 16.16 15.73 15.88 7641165
20020205 15.72 16.18 15.69 16.13 4331051
20020206 16.09 16.47 16.09 16.29 5833431
20020207 16.19 16.19 15.93 16.15 3910579
20020208 16.15 16.43 16.10 16.37 6454870
20020211 16.30 16.58 16.22 16.51 5035901
20020212 16.46 16.54 16.35 16.42 4220323
20020213 16.25 16.44 16.22 16.44 3451008
20020214 16.48 16.81 16.37 16.67 5211596
20020215 16.68 16.73 16.49 16.63 3586475
20020219 16.60 16.77 16.38 16.62 3943173
20020220 16.62 16.76 16.44 16.60 3311155
20020221 16.62 16.89 16.61 16.65 5583888
20020222 16.62 17.07 16.62 16.98 7430240
20020225 17.03 17.33 16.99 17.30 5098545
20020226 17.32 17.57 17.15 17.54 8658218
20020227 17.54 17.80 17.50 17.63 7297209
20020228 17.65 17.85 17.59 17.69 4825661
20020301 17.72 17.77 17.63 17.70 8376076
20020304 17.65 17.81 17.63 17.76 3238548
20020305 17.77 17.78 17.60 17.60 3848151
20020306 17.56 18.03 17.55 18.00 5407975
20020307 18.05 18.52 18.03 18.38 6678835
20020308 18.42 18.46 17.80 17.87 8522751
20020311 17.93 18.07 17.87 17.90 7154920
20020312 17.90 18.15 17.82 18.08 2764899
20020313 18.20 18.38 17.96 17.96 5076129
20020314 17.97 18.09 17.72 18.05 5401153
20020315 18.08 18.17 17.97 18.13 5583888
20020318 18.14 18.52 18.09 18.47 6728052
20020319 18.64 18.80 18.51 18.74 6865955
20020320 18.72 19.02 18.52 18.88 7525263
20020321 18.88 19.00 18.74 19.00 6951719
20020322 18.97 19.12 18.82 19.07 12459102
20020325 18.95 19.01 18.80 18.92 6581376
20020326 18.95 19.07 18.72 19.05 4678985
20020327 19.17 19.70 19.13 19.64 6972185
20020328 19.60 19.78 19.46 19.70 9236147
20020401 19.75 20.07 19.66 19.82 6611101
20020402 19.72 20.05 19.72 19.75 10001197
20020403 19.75 19.76 19.07 19.11 12411834
20020404 19.14 19.17 18.92 19.09 8513492
20020405 19.13 19.17 18.88 18.89 4575192
20020408 19.03 19.46 19.03 19.42 7520390
20020409 19.37 19.42 19.03 19.05 12511242
20020410 19.00 19.11 18.82 19.04 8635802
20020411 18.97 19.07 18.90 18.90 10574253
20020412 18.70 18.75 18.24 18.36 8479869
20020415 18.57 19.06 18.57 19.04 8039844
20020416 19.09 19.28 18.99 19.20 6084825
20020417 19.57 20.27 19.51 20.13 11165827
20020418 20.09 20.38 19.91 20.17 8172875
20020419 19.91 20.41 19.85 20.38 4908988
20020422 20.25 20.36 20.00 20.09 4265761
20020423 19.60 20.36 19.60 20.35 6795785
20020424 19.76 19.89 19.33 19.87 16562594
20020425 19.70 19.98 19.50 19.83 5906476
20020426 19.82 19.82 19.50 19.70 4951869
20020429 19.66 19.66 19.35 19.62 7387359
20020430 19.52 19.62 19.27 19.36 7382973
20020501 19.05 19.14 18.87 19.12 9587973
20020502 19.12 19.31 18.90 19.30 7847850
20020503 19.32 19.85 19.32 19.47 6008320
20020506 19.20 19.23 18.79 18.84 9155722
20020507 18.84 19.02 18.49 18.90 4553274
20020508 19.12 19.54 19.10 19.54 6341573
20020509 19.53 19.63 19.21 19.38 3955389
20020510 19.42 19.56 19.31 19.38 4142350
20020513 19.38 19.65 19.22 19.62 6050421
20020514 19.73 19.84 19.57 19.65 4338561
20020515 19.64 19.64 19.27 19.46 4557656
20020516 19.49 19.59 19.14 19.18 6420447
20020517 19.10 19.13 18.81 18.88 6679466
20020520 18.88 19.16 18.81 19.12 2424161
20020521 19.08 19.35 19.00 19.00 2388132
20020522 18.95 19.13 18.90 19.00 2667599
20020523 19.08 19.30 19.00 19.23 2243529
20020524 19.20 19.30 19.13 19.21 3484092
20020528 19.23 19.35 18.98 19.18 1918782
20020529 19.13 19.29 18.93 19.23 4002616
20020530 19.03 19.18 18.69 18.86 2331654
20020531 18.86 19.14 18.83 18.99 7286115
20020603 18.69 18.84 18.58 18.58 3490908
20020604 18.55 18.66 18.28 18.43 4532825
20020605 18.43 18.43 18.20 18.25 4291334
20020606 18.36 18.55 17.97 17.99 7915647
20020607 17.95 18.32 17.90 18.28 2814149
20020610 18.37 18.46 17.96 18.04 2385698
20020611 18.07 18.20 17.54 17.58 5982745
20020612 17.65 17.86 17.56 17.70 3630642
20020613 17.81 18.23 17.67 17.97 3705134
20020614 17.93 18.17 17.68 18.03 5035769
20020617 18.13 18.35 18.11 18.22 6968184
20020618 18.22 18.37 18.13 18.19 2913472
20020619 18.17 18.38 18.07 18.07 2947554
20020620 18.25 18.33 18.09 18.11 5601520
20020621 17.52 17.92 17.50 17.87 14850236
20020624 17.79 17.79 17.59 17.65 8513045
20020625 17.65 17.76 17.36 17.38 6600592
20020626 17.25 17.25 17.00 17.21 4442753
20020627 17.23 17.24 16.82 16.87 4922814
20020628 16.87 17.30 16.87 16.94 6569432
20020701 16.97 17.01 16.61 16.61 7635693
20020702 16.63 16.63 15.99 16.01 7847971
20020703 16.01 16.13 15.99 16.02 8211181
20020705 16.10 16.15 16.03 16.03 3910109
20020708 16.02 16.09 15.78 15.85 8409340
20020709 15.85 15.95 15.73 15.76 4843940
20020710 15.84 16.00 15.30 15.32 8573904
20020711 14.42 14.61 14.21 14.56 29876722
20020712 14.56 14.58 14.28 14.34 13585329
20020715 14.42 14.44 13.84 14.17 12832131
20020716 14.17 14.71 14.16 14.69 18911764
20020717 15.00 15.25 14.93 15.12 13321442
20020718 15.16 15.29 14.96 15.04 10944508
20020719 15.04 15.06 14.52 14.57 8614802
20020722 14.51 14.64 13.46 13.77 8673227
20020723 13.77 13.88 13.10 13.34 9999480
20020724 13.32 13.74 13.14 13.74 12369597
20020725 13.74 13.94 13.37 13.72 7155632
20020726 13.96 13.96 13.21 13.60 9816901
20020729 13.86 14.70 13.84 14.66 6941406
20020730 14.66 14.76 14.19 14.61 4753867
20020731 16.64 17.32 16.33 17.08 53006300
20020801 17.08 17.08 16.00 16.10 27763674
20020802 16.11 16.33 15.69 15.95 9715144
20020805 15.95 16.30 15.36 15.40 7433152
20020806 15.50 16.21 15.50 16.06 9241413
20020807 16.10 16.43 15.92 16.37 9104113
20020808 16.39 16.75 16.39 16.56 8686860
20020809 16.51 17.50 16.31 17.05 13025908
20020812 16.72 17.46 16.61 17.31 7286115
20020813 17.27 17.40 16.91 16.94 10942074
20020814 17.09 17.21 16.98 17.09 9844559
20020815 17.09 17.53 17.09 17.46 9202555
20020816 17.32 17.91 17.31 17.84 8934566
20020819 17.80 17.82 17.27 17.41 9344574
20020820 17.41 17.41 16.95 17.14 8258516
20020821 17.27 17.41 16.84 17.41 5296053
20020822 17.37 18.01 17.36 17.94 9853800
20020823 17.78 17.97 17.68 17.73 5055301
20020826 17.73 17.87 17.50 17.87 3523244
20020827 18.00 18.06 17.69 17.69 3752810
20020828 17.48 17.49 16.94 17.04 6325693
20020829 17.04 17.22 16.72 17.12 8134979
20020830 17.09 17.77 17.09 17.61 6307697
20020903 17.40 17.40 16.79 17.00 9035731
20020904 17.01 17.39 16.80 17.21 10682570
20020905 17.07 17.41 16.97 17.19 6285324
20020906 17.40 17.60 17.23 17.30 4564070
20020909 17.25 17.39 17.02 17.30 4187622
20020910 17.29 17.90 17.22 17.87 8783792
20020911 17.96 18.11 17.87 17.98 7118958
20020912 17.95 17.95 17.27 17.32 8258516
20020913 17.32 17.68 17.22 17.64 5152088
20020916 17.62 17.63 17.31 17.62 3266442
20020917 17.48 17.48 16.90 16.94 9689408
20020918 17.00 17.27 16.84 17.14 7963777
20020919 17.03 17.52 16.93 17.20 8053755
20020920 17.20 17.42 17.10 17.18 7048921
20020923 17.23 17.39 16.76 16.80 6692900
20020924 16.80 16.80 16.30 16.36 7285295
20020925 16.59 16.98 16.34 16.95 7465737
20020926 17.00 17.50 16.94 17.50 6334934
20020927 17.48 17.82 17.00 17.10 5611705
20020930 17.07 17.08 16.55 16.87 9072208
20021001 17.00 17.47 16.76 17.41 6422480
20021002 17.31 17.69 17.12 17.12 4203672
20021003 17.17 17.50 16.94 17.01 5947299
20021004 17.06 17.10 16.49 16.73 5830084
20021007 16.70 16.98 16.60 16.64 4358823
20021008 16.64 17.90 16.64 17.71 25299364
20021009 17.64 17.64 16.98 16.99 8765797
20021010 16.99 17.76 16.82 17.76 8684573
20021011 17.89 17.91 17.56 17.61 8132547
20021014 17.61 18.36 17.61 18.36 8936998
20021015 18.77 18.78 18.24 18.42 8008523
20021016 18.37 18.45 17.91 17.97 5062110
20021017 18.30 18.81 18.02 18.68 12516661
20021018 18.60 19.08 18.53 19.02 9799813
20021021 18.71 19.16 18.71 18.96 6688523
20021022 18.86 18.92 18.34 18.65 8945753
20021023 18.65 18.82 18.45 18.76 4133635
20021024 18.85 18.86 17.94 17.94 7456496
20021025 17.94 18.12 17.71 17.89 6575685
20021028 17.94 18.19 17.77 17.82 6974506
20021029 17.64 17.66 16.86 16.98 13607096
20021030 17.01 17.73 16.99 17.58 15659566
20021031 17.68 17.72 17.13 17.24 8945753
20021101 17.26 17.50 17.15 17.35 7202126
20021104 17.44 17.45 16.96 17.04 4800445
20021105 17.04 17.20 16.76 17.07 8686519
20021106 17.08 17.18 16.73 17.06 5493147
20021107 17.08 17.45 16.93 17.07 5243414
20021108 17.19 17.21 16.77 16.86 3179961
20021111 16.82 17.04 16.27 16.48 8466131
20021112 16.57 16.65 16.13 16.24 8236805
20021113 16.22 16.22 15.52 15.70 11112617
20021114 15.95 16.32 15.89 16.24 11639290
20021115 16.18 16.23 15.97 16.09 7782039
20021118 16.09 16.26 15.99 16.21 10795349
20021119 16.22 16.47 16.16 16.21 6703913
20021120 16.21 16.94 16.20 16.87 9784758
20021121 16.85 17.01 16.67 16.83 6202018
20021122 16.83 16.91 16.60 16.77 5880378
20021125 17.56 18.41 17.56 18.34 24793496
20021126 18.29 18.29 17.82 17.87 15674367
20021127 17.87 17.93 17.57 17.76 8006992
20021129 17.78 17.86 17.60 17.65 2277231
20021202 17.77 17.77 17.37 17.57 6317167
20021203 17.53 18.06 17.53 17.91 10417349
20021204 18.11 18.11 17.52 17.59 12692637
20021205 17.74 17.96 17.48 17.56 9625396
20021206 17.48 17.68 17.47 17.65 6677190
20021209 17.70 17.90 17.28 17.28 9186177
20021210 17.43 17.59 17.22 17.49 9505874
20021211 17.33 17.67 17.28 17.49 6276355
20021212 17.54 17.74 17.37 17.64 11571755
20021213 17.49 17.49 16.95 16.95 18309678
20021216 17.13 17.49 17.08 17.31 11074719
20021217 17.30 17.43 17.11 17.16 6458553
20021218 17.06 17.24 16.93 17.14 5481972
20021219 17.17 17.31 16.91 17.01 9595758
20021220 17.06 17.25 17.04 17.25 5612668
20021223 17.36 17.54 17.23 17.51 5961517
20021224 17.53 17.58 17.39 17.42 2013895
20021226 17.43 17.69 17.43 17.55 4548147
20021227 17.46 17.55 17.27 17.27 4797879
20021230 17.35 17.64 17.35 17.49 5745309
20021231 17.66 17.76 17.29 17.64 3002622
20030102 17.68 18.15 17.61 18.15 5279611
20030103 18.12 18.19 17.75 17.80 2160868
20030106 17.87 18.15 17.78 17.92 1840685
20030107 17.70 17.80 17.03 17.10 2982459
20030108 17.08 17.36 16.96 17.11 2388251
20030109 17.21 17.37 17.04 17.25 1822222
20030110 17.26 17.26 16.80 16.92 3054852
20030113 16.91 17.06 16.49 16.81 2856864
20030114 16.88 16.98 16.81 16.94 1544796
20030115 16.94 16.97 16.75 16.89 2645271
20030116 16.96 17.23 16.82 16.94 2788357
20030117 16.96 17.31 16.77 16.84 2106937
20030121 16.62 16.95 16.62 16.88 2643085
20030122 16.71 17.19 16.50 16.99 3944950
20030123 17.06 17.21 16.71 16.87 2131230
20030124 16.79 16.79 16.35 16.45 1458312
20030127 16.32 16.33 15.86 15.99 2015838
20030128 16.07 16.43 16.06 16.38 1685452
20030129 16.55 17.24 16.38 17.19 4337283
20030130 17.28 17.42 17.00 17.17 4150469
20030131 17.18 17.49 17.00 17.37 3151053
20030203 17.38 17.48 17.20 17.31 1357010
20030204 17.31 17.73 17.12 17.64 2077057
20030205 17.74 17.84 17.55 17.55 2924884
20030206 17.47 18.11 17.38 18.01 5616069
20030207 18.02 18.11 17.72 17.73 2015838
20030210 17.73 17.92 17.68 17.86 1862792
20030211 17.91 18.07 17.75 17.98 3178747
20030212 17.94 17.95 17.29 17.31 2520999
20030213 17.22 17.64 17.20 17.59 1994882
20030214 17.59 17.76 17.50 17.62 1655694
20030218 17.62 17.78 17.55 17.68 1228981
20030219 17.68 17.78 17.51 17.60 1453733
20030220 17.64 17.80 17.63 17.66 2133564
20030221 17.67 17.69 17.16 17.36 5751409
20030224 17.46 18.13 17.36 18.01 2956198
20030225 18.01 18.35 17.90 18.16 4218637
20030226 18.16 18.35 17.94 18.17 2459417
20030227 18.23 18.26 17.62 17.73 2503785
20030228 17.82 17.96 17.60 17.75 2377226
20030303 17.81 17.86 17.66 17.76 1607446
20030304 17.86 17.91 17.74 17.74 920827
20030305 17.74 18.15 17.66 18.11 3399882
20030306 18.13 18.40 18.13 18.35 4929987
20030307 18.31 18.46 18.22 18.42 3187011
20030310 18.38 18.56 18.26 18.26 2337464
20030311 18.27 18.40 17.64 17.64 2836670
20030312 17.64 17.64 17.03 17.20 2792786
20030313 17.20 17.41 16.95 17.25 4109049
20030314 17.36 17.52 17.06 17.24 1871475
20030317 17.24 17.51 17.20 17.41 2016218
20030318 17.41 17.70 17.14 17.67 3285203
20030319 17.71 17.89 17.63 17.87 3670457
20030320 17.87 18.35 17.69 18.25 3093182
20030321 18.35 18.36 17.76 17.83 3082514
20030324 17.84 18.02 17.67 17.82 3028206
20030325 17.90 18.44 17.90 18.16 2136958
20030326 18.25 18.26 18.05 18.20 2584036
20030327 18.20 18.56 18.09 18.47 1931602
20030328 18.29 18.81 18.04 18.66 4222031
20030331 18.64 18.64 18.18 18.22 1918025
20030401 18.22 18.56 18.20 18.51 2515908
20030402 18.51 18.59 18.21 18.39 2723203
20030403 18.39 18.47 18.05 18.09 1667574
20030404 18.09 18.29 18.09 18.20 1233588
20030407 18.20 18.35 17.82 17.87 2591795
20030408 17.82 17.82 17.49 17.65 1696668
20030409 17.65 17.86 17.49 17.70 2220118
20030410 17.70 18.25 17.67 18.04 2332858
20030411 18.04 18.04 17.66 17.91 1518224
20030414 17.90 18.09 17.80 18.07 2066162
20030415 18.06 18.06 17.73 17.87 2137685
20030416 17.95 18.10 17.80 17.95 2021309
20030417 17.95 18.26 17.88 18.26 1324507
20030421 18.26 18.39 18.15 18.24 1033566
20030422 18.24 18.33 18.01 18.25 1829288
20030423 18.31 18.35 17.93 17.94 1944937
20030424 17.92 18.09 17.86 17.86 1223405
20030425 17.86 17.86 17.53 17.63 2665500
20030428 17.65 17.68 17.48 17.51 2600281
20030429 17.51 17.51 16.77 16.86 5969856
20030430 16.91 17.24 16.83 17.18 6633686
20030501 17.36 17.86 17.28 17.71 3629967
20030502 17.84 18.35 17.83 18.23 3576143
20030505 18.34 18.43 17.92 18.02 2275640
20030506 17.94 17.98 17.88 17.93 5476227
20030507 17.89 18.04 17.88 18.02 3554808
20030508 18.03 18.14 17.91 18.06 1914146
20030509 18.06 18.60 17.96 18.60 3108942
20030512 18.55 18.85 18.53 18.84 3976316
20030513 18.84 19.38 18.84 19.25 4247341
20030514 19.36 19.63 19.35 19.59 3473469
20030515 19.59 19.84 19.55 19.74 3677947
20030516 19.86 19.96 19.66 19.83 2695484
20030519 19.69 19.91 19.50 19.51 1905883
20030520 19.63 19.98 19.55 19.85 3729490
20030521 19.85 20.33 19.81 20.32 3719569
20030522 20.37 20.47 20.31 20.47 2260635
20030523 20.47 20.52 20.28 20.50 1494506
20030527 20.50 20.98 20.45 20.96 2611999
20030528 20.95 20.97 20.63 20.67 2459063
20030529 20.54 20.60 19.90 19.94 2970864
20030530 20.03 20.43 20.03 20.43 2861486
20030602 20.33 20.72 20.31 20.58 1984286
20030603 20.58 20.72 20.52 20.70 1203639
20030604 20.79 21.19 20.78 21.16 2715327
20030605 21.08 21.45 20.91 21.36 3138802
20030606 21.46 21.53 21.08 21.08 1357784
20030609 21.08 21.39 21.05 21.10 1919434
20030610 21.20 21.66 21.16 21.66 2919321
20030611 21.70 22.06 21.60 22.01 3178246
20030612 22.13 22.25 21.80 22.04 2414780
20030613 22.05 22.22 21.68 21.88 2341942
20030616 22.03 22.06 21.76 21.98 2647328
20030617 21.98 22.17 21.82 21.96 2034378
20030618 21.92 21.98 21.63 21.67 2483262
20030619 21.67 21.91 21.61 21.78 1209205
20030620 21.81 21.86 21.60 21.74 1110716
20030623 21.74 21.76 21.51 21.70 1008114
20030624 21.67 21.76 21.48 21.63 1078048
20030625 21.57 21.75 21.55 21.62 1852646
20030626 21.51 21.66 21.36 21.46 2153193
20030627 21.46 21.53 21.34 21.47 2691128
20030630 21.55 22.13 21.47 21.74 3232451
20030701 21.74 21.85 21.34 21.55 1931775
20030702 21.55 21.57 21.03 21.29 5871552
20030703 21.29 21.29 21.12 21.22 1810540
20030707 21.41 21.41 21.02 21.03 3560826
20030708 20.97 21.24 20.89 21.10 4069239
20030709 20.95 21.32 20.95 21.08 2467049
20030710 21.08 21.08 20.75 20.97 1903221
20030711 20.93 21.24 20.92 21.08 1657605
20030714 21.16 21.19 20.84 20.86 1685676
20030715 20.97 20.97 20.52 20.53 2869956
20030716 20.64 20.68 20.45 20.48 1570248
20030717 20.48 20.97 20.46 20.73 2830754
20030718 20.84 20.91 20.65 20.85 2602077
20030721 20.82 20.91 20.67 20.72 1515801
20030722 20.72 20.84 20.65 20.66 1717134
20030723 20.77 20.87 20.34 20.57 2337586
20030724 20.67 20.77 20.36 20.36 1096681
20030725 20.36 20.36 20.08 20.25 2553922
20030728 20.29 20.32 19.84 19.84 1497894
20030729 19.91 20.32 19.91 20.30 1871763
20030730 20.37 20.72 20.20 20.72 2858098
20030731 20.79 20.81 20.37 20.41 1985012
20030801 20.31 20.31 19.98 20.05 1646958
20030804 20.08 20.13 19.73 19.80 2264506
20030805 19.83 19.83 19.42 19.50 2516172
20030806 19.42 19.70 19.35 19.66 2777517
20030807 19.68 20.43 19.58 20.43 2413086
20030808 20.43 20.56 20.17 20.40 1673818
20030811 20.50 21.13 20.49 21.13 2910851
20030812 21.13 21.17 20.91 21.17 2037039
20030813 21.19 21.43 21.05 21.43 1860877
20030814 21.53 21.73 21.44 21.65 3263480
20030815 21.77 22.08 21.77 21.91 1219487
20030818 21.91 21.99 21.46 21.60 2129995
20030819 21.60 21.77 21.43 21.55 1029365
20030820 21.53 21.77 21.44 21.69 1332062
20030821 21.75 21.96 21.63 21.92 1458408
20030822 22.15 22.43 21.82 22.27 4228102
20030825 22.38 22.49 22.18 22.28 2617742
20030826 22.35 22.39 22.01 22.13 2041578
20030827 22.19 22.23 22.09 22.20 1210549
20030828 22.87 24.14 22.62 24.07 8776054
20030829 24.07 24.07 23.50 23.90 4381263
20030902 24.00 24.08 23.51 23.58 3248986
20030903 23.64 23.96 23.57 23.77 1964756
20030904 23.80 23.81 23.41 23.64 2400080
20030905 23.64 23.91 23.49 23.78 1456717
20030908 23.84 23.96 23.81 23.88 1295584
20030909 23.82 23.82 23.53 23.72 1424828
20030910 23.71 23.71 23.37 23.38 1461790
20030911 23.59 23.87 23.53 23.78 2388967
20030912 23.83 23.87 23.62 23.77 2193047
20030915 23.79 23.85 23.43 23.50 1722453
20030916 23.52 23.83 23.46 23.83 1097490
20030917 23.93 23.93 23.46 23.48 1311287
20030918 23.57 23.59 23.14 23.23 2732491
20030919 23.29 23.55 23.27 23.42 3392725
20030922 23.33 23.83 23.28 23.68 2268661
20030923 23.59 23.87 23.59 23.80 1567601
20030924 24.09 25.04 24.09 24.77 5297086
20030925 25.02 25.15 24.37 24.42 3097274
20030926 24.51 24.51 24.02 24.06 2076123
20030929 24.03 24.07 23.88 24.07 1518802
20030930 24.07 24.39 23.89 24.32 3008374
20031001 24.38 24.82 24.30 24.80 2228801
20031002 24.69 24.83 24.53 24.72 1676794
20031003 24.90 25.23 24.80 25.14 3478726
20031006 25.24 25.25 25.06 25.17 1795893
20031007 25.09 25.67 25.06 25.64 2192564
20031008 25.62 25.86 25.46 25.48 1443913
20031009 24.92 25.00 24.68 24.82 3604589
20031010 24.93 25.17 24.93 25.11 1074782
20031013 25.18 25.23 24.95 25.14 844074
20031014 25.02 25.10 24.80 25.07 1776325
20031015 25.09 25.14 24.66 24.76 1625821
20031016 24.82 25.10 24.79 25.08 1052315
20031017 25.11 25.12 24.53 24.77 1628479
20031020 24.80 24.83 24.59 24.70 928627
20031021 24.71 24.93 24.68 24.90 1599973
20031022 24.90 24.90 24.67 24.79 1428935
20031023 24.69 25.12 24.69 25.04 2418681
20031024 25.05 25.12 24.89 25.04 1128895
20031027 25.06 25.06 24.92 24.98 694296
20031028 24.92 25.07 24.80 24.98 752516
20031029 25.19 25.24 24.81 25.03 1275050
20031030 25.00 25.00 23.92 24.42 4178820
20031031 24.42 24.51 24.21 24.41 1812561
20031103 24.55 24.58 24.09 24.26 1592725
20031104 24.03 24.07 23.81 23.88 2221553
20031105 23.88 23.93 23.63 23.81 1575332
20031106 23.81 24.12 23.78 24.11 2299342
20031107 24.27 24.36 24.00 24.25 1282567
20031110 24.31 24.36 24.15 24.15 1470960
20031111 24.13 24.14 23.84 23.92 941723
20031112 23.92 24.36 23.92 24.33 1213337
20031113 24.33 25.10 24.33 25.02 3332937
20031114 25.02 25.23 25.00 25.15 3005601
20031117 25.15 25.15 24.62 24.74 1305965
20031118 24.77 24.81 24.55 24.55 1098275
20031119 24.55 24.77 24.48 24.72 769251
20031120 24.65 24.74 24.46 24.46 1305000
20031121 24.67 24.72 24.47 24.48 840652
20031124 24.52 24.60 24.38 24.42 1221056
20031125 24.38 24.45 24.29 24.41 1589399
20031126 24.45 24.64 24.42 24.59 879247
20031128 24.63 24.84 24.62 24.84 517658
20031201 24.87 25.11 24.85 25.05 1139523
20031202 25.10 25.11 24.90 24.94 1063057
20031203 24.86 24.89 24.82 24.87 1895989
20031204 24.83 25.14 24.74 25.04 3745182
20031205 25.08 25.38 25.04 25.18 3568609
20031208 25.18 25.18 24.84 25.16 3233554
20031209 25.23 25.38 25.05 25.24 1721105
20031210 25.33 25.50 25.11 25.33 1613762
20031211 25.33 25.52 25.22 25.50 1176912
20031212 25.50 26.25 25.50 26.25 2779337
20031215 26.25 26.28 25.60 25.67 3282522
20031216 25.67 26.33 25.62 26.32 2732781
20031217 26.41 26.61 26.16 26.59 1590846
20031218 26.80 27.34 26.67 27.13 4226175
20031219 27.11 27.39 27.01 27.32 3056257
20031222 27.40 27.55 27.19 27.37 1595912
20031223 27.38 27.51 27.28 27.47 2357443
20031224 27.53 28.08 27.49 27.85 1359757
20031226 28.02 28.07 27.91 28.00 893238
20031229 28.11 28.32 27.84 28.30 1646809
20031230 28.31 28.48 28.12 28.20 3099436
20031231 27.32 27.57 26.87 27.07 6404874
20040102 26.93 27.07 26.14 26.50 3910659
20040105 26.50 26.79 26.42 26.76 4269112
20040106 26.76 27.33 26.76 27.05 2803941
20040107 27.02 27.08 26.76 27.04 2524609
20040108 27.10 27.32 26.69 27.08 2374329
20040109 26.93 27.82 26.69 27.77 2618443
20040112 27.77 27.77 27.28 27.36 2418231
20040113 27.36 27.41 27.16 27.22 1587710
20040114 27.22 27.22 26.72 26.82 2079799
20040115 26.79 26.83 26.20 26.20 3421223
20040116 26.32 26.32 25.85 25.95 4361981
20040120 26.08 26.67 25.95 26.57 6277027
20040121 26.12 26.47 25.91 26.30 3604309
20040122 26.31 26.61 26.12 26.33 1769107
20040123 26.33 26.84 26.32 26.69 2183041
20040126 26.64 26.64 26.03 26.30 1621240
20040127 26.41 26.56 26.31 26.44 1772485
20040128 26.44 26.64 25.76 25.83 2066291
20040129 25.69 25.69 24.88 25.16 4688834
20040130 25.27 25.31 24.94 25.11 2687673
20040202 25.16 25.33 25.03 25.07 2541253
20040203 25.06 25.33 24.92 25.00 1664659
20040204 24.94 25.21 24.78 24.84 1979210
20040205 24.62 24.71 23.59 24.08 7149761
20040206 24.29 24.98 24.29 24.95 6164860
20040209 25.12 25.72 25.12 25.52 4643003
20040210 25.52 25.80 25.43 25.54 2426673
20040211 25.37 25.59 25.25 25.29 3018491
20040212 25.34 25.45 25.20 25.42 2324028
20040213 25.32 25.58 25.10 25.49 1879360
20040217 25.49 25.92 25.43 25.90 1767832
20040218 25.90 25.91 25.56 25.59 3602148
20040219 25.70 25.73 25.38 25.63 3062572
20040220 25.68 25.78 25.28 25.63 2418936
20040223 25.63 25.81 25.44 25.76 1705925
20040224 25.76 26.32 25.62 26.08 6268710
20040225 26.12 26.24 25.95 26.11 1550798
20040226 26.11 26.22 26.04 26.15 1764941
20040227 26.15 26.18 25.95 26.04 2243574
20040301 26.07 26.92 26.05 26.88 3962025
20040302 26.93 27.28 26.64 26.70 2874684
20040303 26.66 26.93 26.41 26.81 1848768
20040304 26.84 27.08 26.76 26.92 1558506
20040305 26.86 27.19 26.72 26.87 2549494
20040308 27.11 27.39 27.07 27.31 3197707
20040309 27.27 27.36 26.91 27.24 2292232
20040310 27.31 27.37 26.75 26.83 2057854
20040311 26.80 26.80 26.17 26.18 2418213
20040312 26.29 26.55 26.20 26.44 1676779
20040315 26.55 27.23 26.47 26.50 1595361
20040316 26.51 26.67 25.97 26.11 2410987
20040317 26.28 26.36 26.24 26.27 2066766
20040318 26.27 26.40 26.11 26.34 1385553
20040319 26.31 26.49 26.02 26.07 1262944
20040322 25.88 26.11 25.79 26.01 1379049
20040323 26.11 26.13 25.65 25.76 1460467
20040324 25.77 25.85 24.99 25.10 2693782
20040325 25.10 25.10 24.80 24.95 3248533
20040326 24.89 25.46 24.87 25.32 1399524
20040329 25.49 25.74 25.40 25.66 1240060
20040330 25.70 26.37 25.61 26.19 2828917
20040331 26.27 26.36 25.78 26.14 2838311
20040401 26.15 26.32 25.74 25.97 2422790
20040402 26.07 26.26 25.79 26.06 1790716
20040405 26.15 26.29 26.03 26.27 1340508
20040406 26.20 26.42 26.17 26.37 1240542
20040407 26.39 26.64 26.30 26.48 1814081
20040408 26.53 26.90 26.40 26.83 3141822
20040412 26.49 27.27 26.49 26.93 3103281
20040413 26.98 27.28 26.13 26.21 2369314
20040414 26.11 26.59 25.99 26.26 2152280
20040415 26.25 26.82 26.22 26.44 1524541
20040416 26.44 26.84 26.36 26.83 1900076
20040419 26.82 27.09 26.82 27.09 2057372
20040420 27.07 27.07 26.21 26.21 1787344
20040421 26.22 26.22 25.67 26.12 1842505
20040422 26.12 26.82 26.06 26.82 1959092
20040423 26.86 26.87 26.50 26.66 1521169
20040426 26.66 26.94 26.55 26.70 2252727
20040427 26.78 27.73 26.71 27.53 2682701
20040428 28.64 29.85 28.49 28.85 9576018
20040429 28.77 28.85 27.38 27.60 8989711
20040430 27.79 28.85 27.79 28.44 5546787
20040503 28.44 29.43 28.38 29.14 4036217
20040504 29.14 29.40 28.31 28.42 5585328
20040505 28.45 29.06 28.42 29.05 6389874
20040506 29.06 29.37 28.34 28.70 2588517
20040507 28.70 28.92 27.73 27.73 2917080
20040510 27.60 27.60 26.60 27.06 3566938
20040511 27.25 27.77 27.25 27.75 1875728
20040512 27.75 28.06 27.46 27.90 2661431
20040513 27.81 28.11 27.71 27.98 2039075
20040514 27.37 27.91 27.37 27.45 3299905
20040517 27.45 27.82 27.29 27.37 2627992
20040518 27.31 27.31 26.79 27.00 2272429
20040519 27.11 27.23 26.68 26.69 1840123
20040520 26.73 27.29 26.71 26.80 2162728
20040521 26.94 26.97 26.36 26.51 1205017
20040524 26.73 27.37 26.65 27.31 2054712
20040525 27.44 27.77 27.34 27.54 2293599
20040526 27.54 27.66 27.08 27.16 2903204
20040527 27.23 27.41 26.70 26.84 2161044
20040528 26.84 27.28 26.84 27.13 1345511
20040601 27.34 27.81 27.34 27.72 2326557
20040602 27.93 27.97 27.60 27.88 2063613
20040603 27.88 28.27 27.62 27.65 2238508
20040604 27.77 27.81 27.27 27.41 1203815
20040607 27.49 28.06 27.48 28.06 1434522
20040608 28.08 28.22 27.40 27.50 1829057
20040609 27.50 27.50 26.88 27.33 1390497
20040610 28.12 28.94 27.97 28.82 4487361
20040614 28.82 28.82 28.32 28.37 1934908
20040615 28.68 29.09 28.67 28.83 2010688
20040616 28.97 29.41 28.97 29.39 1691451
20040617 29.43 29.87 29.24 29.74 2146129
20040618 29.62 30.12 29.53 29.65 1440055
20040621 29.65 29.65 29.18 29.30 1261311
20040622 29.12 29.37 29.00 29.17 1666913
20040623 29.26 30.16 29.26 30.14 3113944
20040624 30.24 30.47 29.90 30.04 1838439
20040625 30.09 30.32 29.92 30.12 1924804
20040628 30.12 30.18 29.14 29.19 2185583
20040629 29.19 29.92 29.18 29.91 2265211
20040630 30.74 30.74 30.04 30.64 4260503
20040701 30.59 31.36 30.18 31.36 4252083
20040702 31.36 31.59 31.18 31.50 1890884
20040706 31.67 32.14 31.64 31.85 2499768
20040707 31.86 32.35 31.47 32.31 2202423
20040708 32.31 32.50 32.09 32.24 2741782
20040709 32.32 32.61 32.28 32.44 2003471
20040712 32.44 32.48 31.94 32.09 2153346
20040713 32.01 32.01 31.76 31.83 1291863
20040714 31.83 32.55 31.79 32.55 1526420
20040715 32.46 32.68 32.21 32.41 1790085
20040716 32.45 32.92 32.44 32.65 1530990
20040719 32.57 33.09 32.33 33.03 2716041
20040720 33.05 33.11 32.77 32.90 1955597
20040721 32.84 32.98 32.24 32.24 2120388
20040722 31.97 32.42 31.97 32.09 2178847
20040723 31.99 32.16 31.70 31.83 1619520
20040726 31.80 32.04 30.84 31.36 2140596
20040727 31.43 32.24 31.16 32.14 2357109
20040728 32.25 32.44 31.32 31.72 4576372
20040729 31.72 32.08 31.64 32.08 1781184
20040730 32.12 32.36 31.82 32.15 2343397
20040802 32.15 32.24 31.54 32.07 1961130
20040803 32.19 32.76 32.18 32.59 3225809
20040804 32.38 32.38 31.10 31.13 3470469
20040805 31.18 31.41 30.70 30.70 2432889
20040806 30.55 30.75 29.67 29.70 3171200
20040809 29.95 30.54 29.85 30.22 2220706
20040810 30.34 30.41 30.10 30.27 2814674
20040811 30.25 30.38 29.60 29.83 2748999
20040812 29.76 30.07 29.51 29.59 1765799
20040813 29.70 30.37 29.70 30.06 1471499
20040816 30.19 30.43 30.01 30.08 1523392
20040817 30.09 30.09 29.22 29.35 2817591
20040818 29.45 29.95 29.43 29.74 2087487
20040819 29.87 29.96 29.70 29.80 1661293
20040820 29.91 30.19 29.79 29.89 2010849
20040823 29.91 30.01 29.46 29.47 1690843
20040824 29.47 29.48 29.00 29.20 2173254
20040825 29.45 29.67 29.30 29.64 1932289
20040826 29.64 30.39 29.39 29.99 1850606
20040827 30.06 30.36 29.93 30.25 1250234
20040830 30.25 30.47 29.80 30.22 1444832
20040831 30.41 31.44 30.39 31.43 3713223
20040901 31.53 31.98 31.39 31.76 2967744
20040902 31.87 32.11 31.78 32.02 1286751
20040903 32.02 32.24 31.81 32.17 972991
20040907 32.18 32.18 31.73 31.90 1416964
20040908 31.90 32.63 31.79 32.58 3629378
20040909 32.95 33.79 32.85 33.72 4291973
20040910 33.66 33.66 33.10 33.20 1950547
20040913 33.38 33.70 33.38 33.67 2434641
20040914 34.55 34.93 34.32 34.64 6682889
20040915 34.84 35.18 34.66 34.78 4188427
20040916 34.78 34.78 34.32 34.58 2406292
20040917 34.62 35.41 34.62 35.18 2597286
20040920 35.28 35.48 35.04 35.05 3008345
20040921 35.13 35.75 34.90 35.68 3064082
20040922 35.61 35.77 35.30 35.33 3507574
20040923 35.34 35.34 34.78 34.93 2354639
20040924 35.09 35.55 35.09 35.41 1737450
20040927 35.59 36.06 35.28 35.30 2577827
20040928 35.71 36.28 35.70 36.03 3106365
20040929 36.11 36.17 35.44 35.73 2707799
20040930 35.83 36.23 35.81 36.12 2119680
20041001 35.00 35.88 34.96 35.70 5904976
20041004 35.70 35.78 35.08 35.38 3678868
20041005 35.67 35.94 35.48 35.55 3065764
20041006 35.56 36.00 35.52 35.92 2263346
20041007 35.98 36.37 35.40 35.41 3113092
20041008 35.41 35.71 35.02 35.22 3149609
20041011 35.32 35.34 34.71 35.18 2291695
20041012 35.09 35.53 34.79 34.79 2262866
20041013 34.69 34.69 33.19 33.78 5279619
20041014 34.01 34.44 33.99 34.09 2133614
20041015 34.33 34.43 33.98 34.07 1721354
20041018 34.14 34.60 34.03 34.13 3846319
20041019 34.03 34.46 33.90 34.14 1363149
20041020 34.24 35.01 34.23 34.99 2536504
20041021 35.09 35.26 34.74 35.10 1340326
20041022 35.10 35.26 34.93 34.97 2340705
20041025 34.78 35.00 34.51 34.74 2346711
20041026 34.65 34.65 34.27 34.57 3217598
20041027 34.37 34.46 33.46 33.92 6935386
20041028 33.72 33.90 32.80 33.02 4069987
20041029 33.03 33.41 32.87 33.31 3289432
20041101 33.51 33.63 32.82 33.00 3708418
20041102 33.08 33.26 32.24 32.36 3214235
20041103 32.84 33.47 32.58 33.39 3645955
20041104 33.45 33.92 33.41 33.67 3474660
20041105 33.67 34.09 33.61 33.93 1881597
20041108 33.79 33.88 33.01 33.12 2081961
20041109 33.03 33.03 32.61 32.73 3381395
20041110 32.76 33.15 32.34 33.10 4657937
20041111 33.00 33.47 32.88 33.39 2153804
20041112 33.31 34.23 33.24 34.01 2426149
20041115 33.76 33.83 32.83 32.89 3271498
20041116 32.89 33.14 32.63 32.68 2355603
20041117 32.68 33.09 32.51 33.07 3055301
20041118 33.34 33.50 33.13 33.39 1772041
20041119 33.57 33.92 33.38 33.72 2242346
20041122 33.82 34.86 33.81 34.84 2925728
20041123 34.91 35.21 34.76 35.09 3434185
20041124 35.05 35.55 35.05 35.45 2107733
20041126 35.50 35.91 35.50 35.64 609956
20041129 35.64 35.74 35.05 35.47 1419313
20041130 35.38 35.69 35.31 35.55 1588238
20041201 35.42 35.63 34.19 34.47 2645224
20041202 34.26 34.30 32.67 32.88 5868972
20041203 32.88 33.44 32.68 33.34 3538084
20041206 33.47 33.64 32.79 32.79 3689973
20041207 32.79 32.91 32.19 32.32 2166041
20041208 32.15 32.84 31.71 32.71 3519367
20041209 32.79 32.92 32.39 32.74 2645224
20041210 32.79 33.04 32.59 32.67 2420150
20041213 32.76 33.15 32.66 33.15 1340848
20041214 33.23 33.32 32.98 33.16 1669822
20041215 33.22 33.89 33.22 33.83 2534607
20041216 33.76 33.84 33.44 33.45 1874260
20041217 33.28 33.46 33.22 33.30 2201554
20041220 33.22 33.65 33.19 33.55 1595437
20041221 33.62 33.94 33.53 33.89 1754765
20041222 34.04 34.15 33.09 33.27 2470060
20041223 33.28 33.64 33.26 33.50 1320933
20041227 32.79 33.24 32.76 33.02 1759804
20041228 33.12 33.45 33.10 33.34 1163524
20041229 33.37 33.55 33.16 33.49 1432990
20041230 33.49 33.62 33.22 33.57 1384760
20041231 33.49 33.74 33.44 33.53 923573
20050103 33.46 33.46 31.74 31.94 5268133
20050104 32.28 32.62 32.07 32.09 3509289
20050105 32.09 32.30 31.51 31.71 2009833
20050106 31.71 33.32 31.53 32.84 5860573
20050107 32.84 32.86 32.04 32.46 1932089
20050110 33.34 33.36 32.69 32.79 3632144
20050111 32.82 32.91 32.53 32.72 2871978
20050112 32.74 33.77 32.65 33.57 3773236
20050113 33.72 34.28 33.55 33.99 2746244
20050114 33.99 34.32 33.84 34.20 1909293
20050118 34.59 34.64 34.11 34.36 3536644
20050119 34.26 34.76 34.20 34.44 2358482
20050120 34.13 34.49 33.90 34.26 2318890
20050121 34.43 34.89 34.42 34.64 2390636
20050124 34.87 35.22 34.82 34.93 2086138
20050125 34.93 35.08 34.64 34.81 2617390
20050126 34.91 35.22 34.89 35.14 2478458
20050127 35.15 35.42 35.03 35.22 2237307
20050128 36.82 37.51 36.51 37.12 9111675
20050131 37.01 37.38 36.59 37.21 4643060
20050201 37.31 38.14 37.26 37.81 7017139
20050202 37.81 38.13 37.74 37.92 3057461
20050203 37.30 38.20 37.10 38.20 4919724
20050204 38.34 38.36 37.88 38.08 2449424
20050207 37.92 38.17 37.34 37.60 3044743
20050208 37.59 38.02 37.31 37.96 1516973
20050209 37.90 38.49 37.47 37.67 2410552
20050210 37.92 38.84 37.67 38.78 2455181
20050211 38.74 39.17 38.46 38.87 1831738
20050214 38.99 39.18 38.50 38.60 3410599
20050215 38.51 38.95 38.32 38.60 1624163
20050216 38.61 39.77 38.46 39.77 2612899
20050217 39.82 40.03 39.35 39.48 2883274
20050218 39.63 40.49 39.63 40.05 2182170
20050222 40.61 41.24 39.91 40.20 2798902
20050223 40.20 40.67 39.73 40.57 2412036
20050224 40.72 41.16 40.26 41.14 2214768
20050225 41.07 41.83 41.01 41.37 3232507
20050228 41.51 42.05 40.43 41.74 3524454
20050301 41.74 41.80 40.32 40.64 4398616
20050302 40.64 40.93 40.56 40.90 5601159
20050303 41.37 41.80 41.31 41.61 5664917
20050304 41.72 42.39 41.18 42.27 3598759
20050307 42.28 42.70 41.85 42.51 3894780
20050308 42.62 43.77 42.51 43.68 5322395
20050309 43.83 43.97 41.74 41.88 6222444
20050310 41.88 41.88 40.43 41.25 6552023
20050311 41.25 42.30 41.16 41.53 4153889
20050314 41.65 41.93 40.76 41.79 4371052
20050315 42.14 42.15 40.93 41.30 2987540
20050316 41.22 42.03 41.12 41.27 3317359
20050317 41.57 42.97 41.52 42.82 4780688
20050318 42.83 43.26 42.63 43.13 3465489
20050321 43.13 43.16 42.23 42.90 2904367
20050322 43.01 43.58 42.24 42.37 3855710
20050323 42.22 42.22 41.37 41.66 4534283
20050324 41.87 42.01 41.10 41.54 3498327
20050328 41.54 41.77 41.12 41.57 3190800
20050329 41.32 41.74 40.19 40.26 5432415
20050330 40.61 40.89 39.72 40.63 4973881
20050331 41.20 41.43 41.03 41.19 4253362
20050401 41.43 42.40 41.35 42.32 4389748
20050404 42.47 42.80 41.70 42.50 6017506
20050405 42.50 42.92 41.84 41.95 3115297
20050406 41.98 42.74 41.78 42.60 4094445
20050407 43.05 43.21 41.94 42.43 4475318
20050408 42.35 42.61 41.62 41.67 3521578
20050411 41.67 42.09 41.24 41.84 3079103
20050412 41.84 41.84 40.57 40.76 3868654
20050413 39.53 40.31 39.28 39.36 9913485
20050414 39.36 39.74 38.05 38.63 8662045
20050415 38.53 38.58 36.92 37.21 6572157
20050418 37.01 37.47 36.35 37.28 4575270
20050419 37.53 38.06 37.51 37.97 3466208
20050420 38.26 38.71 37.23 37.32 3281884
20050421 37.32 38.41 37.17 38.38 2905325
20050422 38.34 38.65 37.44 37.89 2906524
20050425 38.51 38.90 38.29 38.51 2090607
20050426 38.51 38.93 38.34 38.38 3876803
20050427 38.21 38.28 37.22 37.65 4096842
20050428 37.44 37.55 37.09 37.27 3638788
20050429 37.55 37.74 36.76 37.17 3700389
20050502 36.80 38.07 36.80 37.97 3891425
20050503 37.76 37.80 36.37 36.56 4067839
20050504 36.56 36.70 35.93 36.48 6925705
20050505 36.63 37.30 36.53 37.20 3708059
20050506 37.42 37.46 36.97 37.02 2319275
20050509 38.01 38.15 37.51 37.99 3850532
20050510 37.92 38.37 37.48 37.61 3462414
20050511 37.61 38.01 37.48 37.86 3398007
20050512 37.86 37.92 36.42 36.51 3338149
20050513 36.75 36.93 35.90 36.31 4363872
20050516 36.23 36.42 34.99 36.00 5563901
20050517 35.92 36.91 35.86 36.85 3167195
20050518 37.17 37.55 36.75 37.14 3816772
20050519 37.14 38.18 37.10 38.12 4699555
20050520 38.14 38.14 37.63 37.91 2281300
20050523 37.91 38.74 37.91 38.50 2476915
20050524 39.01 39.40 38.68 39.33 3932656
20050525 39.27 40.00 39.24 39.87 4868114
20050526 40.01 40.95 39.95 40.73 6637510
20050527 40.73 41.54 40.70 41.38 3475104
20050531 41.09 41.11 40.72 40.83 3358740
20050601 40.91 41.69 40.86 41.62 2389762
20050602 41.31 41.71 41.01 41.54 3087465
20050603 41.74 42.19 41.58 42.08 2262385
20050606 42.28 42.38 41.68 42.35 1582281
20050607 42.43 42.54 41.89 42.23 2116092
20050608 42.23 43.02 42.03 42.17 1903358
20050609 42.43 43.09 42.32 43.01 1891386
20050610 43.02 43.42 42.64 43.09 827594
20050613 42.96 43.20 42.62 42.79 1339617
20050614 43.21 43.23 42.59 42.93 1185783
20050615 43.39 43.66 43.07 43.61 1377567
20050616 43.78 44.31 43.68 44.29 1147115
20050617 45.11 45.57 44.18 45.51 2549223
20050620 45.51 45.89 44.66 45.20 1638427
20050621 45.21 45.37 44.12 44.32 1213557
20050622 44.77 45.45 43.68 44.64 1910780
20050623 44.69 46.02 44.52 45.02 1446284
20050624 45.10 45.69 44.82 45.16 1326688
20050627 45.37 46.04 45.37 45.83 901817
20050628 45.84 46.19 44.66 44.99 1314477
20050629 44.61 45.53 44.46 44.69 1500874
20050630 45.11 45.11 43.31 43.63 2710361
20050701 43.77 44.31 43.35 44.29 2185288
20050705 44.98 45.51 44.52 45.36 1170818
20050706 45.73 45.98 44.10 44.50 1311963
20050707 45.00 46.19 44.42 46.16 2386410
20050708 46.20 46.50 45.20 45.47 1112996
20050711 45.48 45.94 45.11 45.94 786651
20050712 45.96 46.47 45.77 46.22 960837
20050713 46.09 46.18 45.11 45.40 1705229
20050714 45.51 45.82 43.96 44.62 1720193
20050715 44.77 45.37 44.28 44.66 1375053
20050718 44.40 44.51 44.06 44.46 1085102
20050719 44.79 45.42 44.20 45.42 1118383
20050720 45.41 45.49 44.15 44.44 2052763
20050721 44.61 44.61 43.10 43.68 1541218
20050722 43.95 45.12 43.95 44.94 1582281
20050725 44.56 45.48 44.23 45.11 1426531
20050726 45.32 45.39 44.40 45.11 832742
20050727 45.32 45.33 43.78 44.15 1442812
20050728 44.81 44.94 44.30 44.74 1834881
20050729 45.05 45.11 44.16 44.31 771327
20050801 44.48 44.92 44.40 44.82 1319266
20050802 43.85 44.52 43.79 44.36 2296264
20050803 44.45 44.57 43.86 44.05 1448798
20050804 43.77 44.60 43.75 44.27 1141847
20050805 45.19 45.32 44.36 44.71 3358381
20050808 45.11 46.28 45.11 45.31 2295067
20050809 45.37 45.67 45.12 45.27 2030855
20050810 45.40 46.44 44.89 46.26 2015651
20050811 46.33 47.20 46.28 46.76 1614963
20050812 47.19 47.19 46.41 46.76 25223842
20050815 46.73 46.87 46.40 46.69 2112045
20050816 46.69 46.69 45.75 45.94 2331819
20050817 45.81 46.52 44.80 44.91 2586010
20050818 44.64 45.14 43.92 44.49 1802164
20050819 44.93 45.69 44.80 45.30 1147027
20050822 45.41 46.02 44.80 45.14 1018796
20050823 45.23 45.51 44.47 45.00 887697
20050824 45.21 45.74 44.78 45.48 1374449
20050825 45.48 45.48 44.68 44.96 930839
20050826 45.05 45.07 44.15 44.17 1332502
20050829 44.73 44.76 43.00 43.43 3876445
20050830 43.47 44.50 43.34 44.24 2355959
20050831 44.29 45.94 44.18 45.73 3151994
20050901 46.04 46.78 45.72 46.23 2537012
20050902 45.69 45.69 44.83 44.92 1315890
20050906 44.93 45.31 44.42 44.89 1596254
20050907 44.85 44.90 43.76 44.11 3405827
20050908 44.27 44.39 43.45 43.60 2486699
20050909 43.93 44.20 43.75 44.10 2237528
20050912 44.11 44.11 42.77 43.05 1792484
20050913 43.10 43.41 42.26 42.27 2258919
20050914 42.52 42.76 41.95 42.14 1706678
20050915 42.45 42.74 41.98 42.16 1953221
20050916 41.99 42.00 40.77 41.17 4883530
20050919 41.75 47.75 41.75 42.08 3762436
20050920 42.09 42.11 41.02 41.75 2665601
20050921 42.26 42.67 42.09 42.61 2587205
20050922 42.84 43.08 41.05 42.00 2351537
20050923 41.92 42.01 40.87 40.95 1405999
20050926 40.92 41.72 40.71 41.34 1523235
20050927 41.21 41.26 40.71 41.09 1258647
20050928 41.17 42.29 40.92 42.26 2040580
20050929 42.42 42.56 41.66 42.38 1646327
20050930 42.09 42.42 41.73 41.73 1099463
20051003 41.84 42.26 40.87 41.09 1708949
20051004 40.27 40.37 39.04 39.14 2537848
20051005 39.19 39.33 37.76 37.96 2607999
20051006 37.55 37.65 36.23 36.81 2751766
20051007 37.40 37.81 36.92 37.73 1804315
20051010 37.64 37.90 36.63 37.04 1598763
20051011 37.37 38.39 37.33 38.28 2353688
20051012 38.21 38.32 36.83 37.09 1739184
20051013 36.96 36.97 35.19 35.86 2417983
20051014 35.86 37.11 35.34 37.11 2827175
20051017 37.65 37.86 37.07 37.50 2372570
20051018 37.15 37.29 36.05 36.37 2791203
20051019 36.75 36.75 34.73 36.11 3397222
20051020 36.19 36.40 34.70 35.21 4351007
20051021 35.21 36.11 34.74 35.52 2619472
20051024 35.53 37.39 35.52 37.02 2886928
20051025 37.82 38.21 37.03 38.06 2718304
20051026 38.49 40.02 37.99 39.12 4496088
20051027 39.54 39.72 38.16 38.35 2556372
20051028 38.53 38.70 37.16 38.50 2210400
20051031 38.69 39.44 38.69 39.20 2066752
20051101 39.20 40.12 38.83 39.80 2123160
20051102 39.82 40.71 39.75 40.44 1765356
20051103 40.96 41.55 40.38 41.06 2510003
20051104 41.07 41.07 39.70 40.05 1954177
20051107 40.05 40.05 38.77 39.11 2285211
20051108 39.01 39.63 38.66 39.08 1118515
20051109 39.00 40.15 38.36 39.08 1788384
20051110 38.83 38.84 37.66 38.25 2491645
20051111 38.33 38.74 37.81 38.56 1642413
20051114 38.98 39.26 38.50 38.99 1318510
20051115 38.74 39.75 38.70 39.12 2162256
20051116 39.91 40.81 39.45 40.46 2763313
20051117 40.92 41.05 40.00 40.35 1427630
20051118 40.77 40.77 39.65 40.27 1373487
20051121 40.35 41.08 40.25 41.03 1551300
20051122 41.38 42.23 41.10 42.19 1690951
20051123 42.19 42.56 41.61 42.43 2249195
20051125 42.58 42.71 42.06 42.18 719718
20051128 41.84 41.90 40.88 41.37 1779201
20051129 41.88 42.09 40.95 41.23 1376111
20051130 41.30 41.98 41.29 41.47 2178356
20051201 42.18 42.97 42.00 42.83 1533531
20051202 42.84 42.90 42.02 42.54 1180171
20051205 43.01 43.26 42.54 42.98 1916943
20051206 43.18 43.66 43.10 43.61 2106682
20051207 43.81 44.70 43.81 44.49 3111903
20051208 44.53 44.72 44.14 44.52 1628102
20051209 44.42 44.63 44.02 44.56 1309088
20051212 45.49 46.33 45.24 46.31 2774881
20051213 46.52 47.03 46.37 46.57 1795301
20051214 46.57 46.86 45.93 46.78 1208912
20051215 46.78 46.87 45.52 45.85 1768229
20051216 45.95 45.98 45.10 45.15 1587554
20051219 45.15 45.39 44.46 44.63 1648614
20051220 44.94 45.29 44.44 45.01 879166
20051221 45.06 45.28 44.58 44.74 1154173
20051222 44.99 45.34 44.53 44.84 1236938
20051223 44.71 45.31 44.26 45.15 748817
20051227 45.15 45.15 44.02 44.65 2161540
20051228 44.86 45.62 44.78 45.34 797593
20051229 45.18 45.73 44.87 44.99 784952
20051230 44.90 45.57 44.55 45.27 835040
20060103 45.57 46.82 45.53 46.74 1440272
20060104 46.45 46.45 45.38 46.09 1892615
20060105 45.88 45.99 45.13 45.47 1936263
20060106 45.95 46.62 45.93 46.15 977553
20060109 46.15 46.44 46.14 46.17 1140816
20060110 46.17 47.38 46.12 47.06 1310758
20060111 47.06 47.85 46.34 47.75 1378973
20060112 46.54 48.32 46.54 47.34 3920468
20060113 47.21 48.28 47.17 48.28 1909669
20060117 49.01 49.72 47.54 49.60 3476353
20060118 49.41 49.42 48.03 48.60 1943657
20060119 48.60 49.54 48.32 49.46 1484874
20060120 49.72 50.46 48.72 49.04 1828812
20060123 49.74 49.80 48.27 48.73 1749983
20060124 48.31 48.34 47.07 47.16 3160202
20060125 47.52 47.75 45.53 45.96 3021982
20060126 46.13 46.43 45.45 46.17 1929346
20060127 46.59 47.38 46.55 47.12 1589105
20060130 47.38 48.78 47.33 48.34 1817244
20060131 48.13 48.33 47.79 47.80 1325665
20060201 47.80 48.97 47.42 47.75 1884982
20060202 45.65 46.65 44.26 45.41 6520637
20060203 45.28 45.69 44.64 44.76 4424092
20060206 45.36 45.65 44.19 44.19 3876819
20060207 44.20 44.20 41.86 41.88 3624113
20060208 42.01 42.21 40.33 40.85 4078007
20060209 41.13 41.25 39.96 40.02 2617337
20060210 40.03 40.25 37.86 38.83 5652667
20060213 39.11 39.71 38.70 39.12 2640545
20060214 38.99 38.99 37.95 38.64 3036758
20060215 38.90 39.41 38.25 38.64 3863818
20060216 38.88 39.80 38.88 39.61 1878232
20060217 40.08 40.29 39.57 40.02 1685065
20060221 41.25 41.30 40.19 40.26 2332049
20060222 40.25 40.25 38.98 39.62 2193988
20060223 39.32 40.06 38.99 39.55 1582709
20060224 40.16 40.52 40.07 40.20 1435364
20060227 40.16 40.23 39.44 39.45 1327890
20060228 39.32 39.66 38.83 39.38 1900964
20060301 39.57 40.04 39.17 39.99 976428
20060302 40.07 40.51 39.62 39.97 1592349
20060303 39.88 40.19 39.67 39.76 1216131
20060306 39.24 39.42 38.15 38.49 2165780
20060307 38.44 38.44 37.57 38.11 1688278
20060308 38.02 38.90 37.73 38.90 2880963
20060309 39.14 39.59 38.54 38.90 2568658
20060310 38.90 39.20 38.40 39.11 1765402
20060313 39.09 39.77 39.04 39.54 911801
20060314 39.64 40.16 39.13 39.90 1068906
20060315 39.90 40.30 39.66 40.15 1575925
20060316 39.07 39.93 38.12 39.90 3430114
20060317 39.99 40.05 39.05 39.30 1605560
20060320 39.09 39.28 38.54 38.74 1956427
20060321 39.38 40.31 38.67 39.64 3163632
20060322 39.72 40.49 39.50 39.66 1631625
20060323 40.08 41.11 39.77 40.64 1941192
20060324 40.68 41.49 40.68 41.29 1609607
20060327 41.76 41.76 41.03 41.41 1107110
20060328 42.27 42.27 41.56 41.80 1524389
20060329 41.93 42.47 41.84 42.31 1550455
20060330 42.46 42.83 42.01 42.35 1218631
20060331 42.36 42.36 41.38 41.86 1661499
20060403 42.20 42.62 41.88 42.23 1561523
20060404 42.23 42.93 42.05 42.82 1218155
20060405 42.97 43.27 42.67 43.08 1641504
20060406 43.41 43.58 42.46 42.89 1559024
20060407 42.89 43.10 42.08 42.39 1056885
20060410 42.71 43.96 42.62 43.45 1679709
20060411 43.65 44.19 43.01 43.17 1122226
20060412 43.19 43.68 42.52 42.82 1064383
20060413 42.77 43.38 42.16 43.33 1354550
20060417 44.14 44.22 43.39 44.15 1517486
20060418 44.36 45.12 44.36 44.97 1073428
20060419 44.95 45.56 44.56 45.10 1473569
20060420 45.33 45.61 44.17 44.82 2193869
20060421 44.87 45.05 44.40 44.68 2283966
20060424 44.68 44.68 43.87 44.13 1753738
20060425 44.34 44.87 43.24 43.77 2078064
20060426 42.98 43.10 41.51 41.76 5508059
20060427 41.59 42.31 40.75 42.05 2684225
20060428 42.30 42.94 42.01 42.16 1646741
20060501 42.59 42.98 42.11 42.24 1188400
20060502 42.57 42.64 42.13 42.41 1549621
20060503 42.67 43.36 42.62 42.97 2853827
20060504 42.85 43.55 42.40 42.76 2194226
20060505 43.35 43.63 42.65 43.59 1626388
20060508 42.64 43.77 42.59 43.72 1438101
20060509 43.72 44.21 43.07 43.34 1578543
20060510 43.27 43.61 42.66 43.59 1849732
20060511 44.19 44.58 43.61 43.96 1576388
20060512 43.92 43.92 42.93 42.97 1951538
20060515 42.64 43.07 41.97 42.75 2600150
20060516 43.03 43.25 42.05 42.37 1894992
20060517 43.14 43.29 41.67 41.98 2850685
20060518 41.96 42.44 41.66 41.67 1549066
20060519 41.75 42.72 41.38 42.29 2243294
20060522 41.96 42.28 40.99 42.11 3009868
20060523 42.67 43.41 41.84 41.98 1998817
20060524 41.67 42.93 41.58 42.33 2917209
20060525 42.89 43.76 42.54 43.38 1972445
20060526 43.34 43.87 43.09 43.57 906869
20060530 43.94 44.11 42.81 42.81 1358046
20060531 42.81 44.45 42.81 44.39 2255649
20060601 44.40 45.42 43.94 45.16 2015567
20060602 45.58 46.00 44.91 45.95 1921008
20060605 46.32 46.51 44.15 44.22 2216803
20060606 43.86 45.26 43.83 44.88 2591478
20060607 44.78 44.78 43.45 43.48 2097178
20060608 42.89 43.34 41.48 43.30 3782144
20060609 43.50 43.59 41.85 42.08 2589102
20060612 42.24 42.63 41.06 41.18 1906990
20060613 41.19 41.24 39.74 39.76 3301624
20060614 39.84 40.60 39.72 40.60 2083755
20060615 40.99 41.83 40.80 41.52 2340467
20060616 41.42 41.64 40.80 41.38 2203974
20060619 41.33 41.37 40.19 40.46 2338091
20060620 40.74 41.30 39.98 40.03 1935619
20060621 40.07 41.37 39.85 40.81 2314333
20060622 40.64 41.42 40.45 41.34 1270139
20060623 42.93 43.74 42.73 43.36 2561779
20060626 43.10 43.82 42.82 43.62 1300906
20060627 44.06 44.38 43.51 43.54 1853058
20060628 43.76 44.73 43.59 44.72 1672967
20060629 45.20 46.28 44.94 46.28 2248284
20060630 46.34 47.57 46.30 47.02 3797587
20060703 47.11 47.29 46.88 46.91 612974
20060705 46.13 47.93 46.05 47.77 2418871
20060706 47.77 48.40 47.54 47.57 1998223
20060707 47.70 48.50 46.75 46.86 2371947
20060710 46.87 47.70 46.50 47.26 1316587
20060711 46.42 47.22 45.93 46.85 2355554
20060712 46.89 47.14 46.43 47.05 1438469
20060713 47.19 47.68 46.63 46.75 1993115
20060714 47.14 48.02 46.27 47.90 2061303
20060717 47.22 47.57 45.79 46.15 2177245
20060718 46.72 47.22 45.79 46.46 1536830
20060719 46.49 47.01 45.89 46.66 1361966
20060720 46.57 47.27 45.97 46.00 2343081
20060721 45.99 46.05 44.52 44.85 2171899
20060724 44.64 45.96 44.62 45.80 2677009
20060725 46.30 46.88 45.47 46.42 1584941
20060726 45.88 45.88 43.64 44.78 4281314
20060727 45.58 45.66 44.18 44.28 2219417
20060728 43.52 44.08 42.97 43.12 2174513
20060731 43.12 43.60 42.69 43.32 3029706
20060801 43.33 43.87 42.75 43.71 2094090
20060802 44.07 44.08 42.62 42.75 2521865
20060803 42.38 42.50 41.91 42.09 2272636
20060804 42.68 42.86 41.52 42.12 1434311
20060807 42.54 42.76 42.00 42.46 1510220
20060808 42.40 43.28 42.35 42.43 1436093
20060809 42.85 43.73 42.54 43.23 1744243
20060810 42.56 42.93 42.03 42.40 1225354
20060811 42.20 42.72 42.12 42.65 915911
20060814 42.41 42.42 41.37 41.57 1353132
20060815 41.99 42.45 41.56 42.10 1011057
20060816 42.16 42.65 41.78 42.02 1273982
20060817 41.61 41.74 41.09 41.25 1193055
20060818 41.35 41.69 40.90 41.58 917926
20060821 41.79 42.52 41.74 42.38 1484653
20060822 42.39 43.05 42.38 42.99 1195069
20060823 42.62 42.92 41.61 41.80 1772816
20060824 41.86 42.13 41.39 41.80 1097198
20060825 42.11 42.58 42.03 42.18 1002882
20060828 41.65 42.16 41.61 42.04 946718
20060829 41.78 41.78 40.95 41.41 1465103
20060830 41.33 41.38 40.27 40.91 1717245
20060831 40.76 41.36 40.56 41.28 1295902
20060901 41.27 42.08 41.01 41.99 1563448
20060905 42.00 42.16 41.35 41.92 865673
20060906 41.57 41.57 40.23 40.36 1755991
20060907 40.37 40.81 40.11 40.27 1542831
20060908 40.05 40.38 39.83 39.95 1735492
20060911 39.95 39.95 38.57 39.14 3031987
20060912 39.03 39.53 38.95 39.41 1676959
20060913 39.89 40.32 39.47 40.09 1443538
20060914 40.00 40.64 39.35 39.55 2219160
20060915 39.71 39.75 39.28 39.64 4075510
20060918 39.95 40.88 39.95 40.74 1525176
20060919 40.74 40.96 39.32 39.59 1789523
20060920 39.54 39.82 39.08 39.34 1935974
20060921 39.55 39.89 39.12 39.30 2475212
20060922 39.62 39.63 38.65 39.13 1702316
20060925 38.74 38.97 37.98 38.74 2261934
20060926 38.74 39.99 38.74 39.33 2020100
20060927 39.67 39.99 39.08 39.74 2367981
20060928 39.84 40.56 39.49 40.40 2098302
20060929 40.37 40.47 39.56 40.13 1707529
20061002 40.00 40.16 39.24 39.24 1261659
20061003 38.72 38.84 38.03 38.08 2061215
20061004 38.22 39.74 37.88 39.58 2969781
20061005 40.34 40.34 39.51 40.31 2570832
20061006 40.89 41.14 39.66 41.02 3195026
20061009 41.40 41.61 40.77 40.79 1757768
20061010 40.17 41.21 40.13 41.18 2239895
20061011 40.97 41.10 40.49 40.75 1889408
20061012 40.91 41.78 40.74 41.73 2030883
20061013 41.95 42.88 41.83 42.53 1673523
20061016 42.53 43.50 42.53 43.41 1752317
20061017 43.25 43.41 42.38 43.20 1755161
20061018 43.41 43.73 42.65 42.79 1515460
20061019 43.00 43.53 42.47 43.46 1501953
20061020 43.76 43.84 42.95 43.21 1337491
20061023 42.83 43.68 42.62 43.46 1276233
20061024 43.24 44.16 43.05 43.96 1513327
20061025 43.12 43.74 42.63 43.04 2657210
20061026 42.87 42.88 39.85 40.44 5225909
20061027 40.27 41.00 39.25 39.50 3009948
20061030 39.37 39.50 38.82 38.93 2253166
20061031 38.79 39.86 38.24 39.80 3169433
20061101 39.46 39.77 39.01 39.40 2719890
20061102 39.40 39.67 38.82 39.39 1736322
20061103 39.71 40.09 39.62 39.98 1834311
20061106 39.79 40.34 39.32 40.00 1567121
20061107 39.96 40.46 39.68 40.42 2762427
20061108 40.41 41.44 40.29 41.33 3114066
20061109 42.31 42.51 41.54 42.08 2392536
20061110 41.97 41.98 40.87 41.11 1504508
20061113 40.90 41.63 40.42 41.42 2064503
20061114 41.57 41.82 40.93 41.36 1959334
20061115 41.30 42.31 41.30 42.25 1763412
20061116 42.44 42.57 41.18 41.37 1852274
20061117 41.37 42.15 41.03 41.90 2025744
20061120 41.89 42.51 41.73 42.11 1789527
20061121 42.32 43.24 42.32 43.18 2113661
20061122 43.18 43.37 42.58 42.95 1674551
20061124 42.96 43.75 42.94 43.25 388653
20061127 43.44 43.84 42.37 42.71 1919393
20061128 42.76 44.26 42.76 44.06 2143321
20061129 44.13 45.61 43.97 45.44 2494042
20061130 44.67 46.28 44.67 45.93 2566360
20061201 45.36 45.58 44.43 45.23 2346805
20061204 44.85 44.98 44.16 44.78 1754077
20061205 45.11 45.43 44.48 45.26 1175293
20061206 44.94 45.73 44.85 45.19 1765067
20061207 45.19 45.46 44.88 45.23 1096594
20061208 45.61 45.70 45.16 45.32 1037274
20061211 45.15 45.43 44.99 45.27 1200108
20061212 45.27 45.55 44.94 45.40 1402884
20061213 45.44 45.64 45.24 45.49 1840103
20061214 45.75 46.03 45.27 45.83 1087613
20061215 45.83 45.83 44.50 44.68 3640502
20061218 44.68 44.68 43.04 43.17 3453325
20061219 43.07 43.61 42.55 43.31 5046576
20061220 43.33 43.95 43.05 43.16 1552956
20061221 43.46 43.51 42.74 43.16 1359044
20061222 43.17 43.17 42.57 42.82 1046845
20061226 42.82 43.34 42.36 42.86 771988
20061227 43.03 43.50 42.71 43.47 827645
20061228 43.50 43.66 42.93 43.26 945103
20061229 43.03 43.21 42.64 43.03 958810
20070103 43.08 43.08 40.54 41.09 3453207
20070104 41.08 41.70 40.50 40.61 2809903
20070105 40.64 41.04 40.27 40.78 1760931
20070108 40.83 41.44 40.07 40.36 1990767
20070109 40.07 40.69 39.39 40.15 2004592
20070110 39.82 39.99 39.00 39.27 2851971
20070111 39.55 40.54 39.01 39.14 2287839
20070112 38.88 39.84 38.46 39.44 3813972
20070116 39.44 39.91 38.67 38.87 2282640
20070117 38.87 39.77 38.87 39.39 2126777
20070118 39.44 39.92 38.80 39.08 1675141
20070119 39.73 39.76 38.93 39.55 2965648
20070122 40.17 40.47 39.78 40.36 3323813
20070123 40.54 41.40 40.54 41.15 2462727
20070124 41.12 41.13 39.88 40.80 2049141
20070125 40.80 41.12 40.09 40.30 1845775
20070126 41.12 41.59 40.56 41.21 2334988
20070129 41.34 41.54 40.92 41.35 2268933
20070130 41.56 42.32 41.47 42.11 2692799
20070131 41.93 42.51 41.42 42.07 1672896
20070201 42.08 43.47 41.35 42.89 3472231
20070202 44.05 44.09 42.44 43.60 4459993
20070205 43.68 43.95 43.19 43.39 2168490
20070206 43.54 43.76 42.68 43.12 1983322
20070207 43.33 43.46 42.57 42.79 1466340
20070208 42.77 43.77 42.54 43.67 2197560
20070209 43.66 43.81 43.15 43.43 1288210
20070212 43.17 43.17 42.21 42.53 1477275
20070213 42.74 43.61 42.74 43.39 1628267
20070214 43.39 44.18 43.21 43.84 2694644
20070215 43.65 43.87 43.17 43.51 1842674
20070216 43.35 43.69 43.26 43.50 767575
20070220 43.16 43.32 42.84 43.26 634498
20070221 43.27 43.95 42.95 43.84 1389814
20070222 43.85 44.42 43.78 44.26 1611883
20070223 44.42 44.55 43.67 43.88 1450636
20070226 44.57 44.96 44.32 44.85 1816860
20070227 44.71 44.73 42.80 43.24 2528918
20070228 43.25 44.47 43.00 43.96 2897971
20070301 43.96 44.23 43.04 43.82 2204891
20070302 43.87 43.93 42.97 43.09 1976693
20070305 42.86 43.44 42.43 43.04 3107663
20070306 43.50 43.95 43.39 43.81 2023488
20070307 43.57 44.76 43.57 44.32 2755112
20070308 44.59 44.78 44.13 44.34 1218430
20070309 44.34 45.16 44.10 44.58 2608952
20070312 44.03 44.51 43.87 44.23 1102563
20070313 44.20 44.54 43.16 43.31 1914811
20070314 43.61 44.00 42.94 43.95 1926127
20070315 44.00 44.37 43.61 44.25 1310370
20070316 44.37 44.40 43.24 43.58 1837370
20070319 44.12 44.35 43.78 44.18 998130
20070320 44.03 44.45 43.79 44.36 997069
20070321 43.62 45.29 43.62 45.20 1731522
20070322 45.50 46.26 45.50 45.87 2738964
20070323 45.99 46.44 45.64 46.06 1629328
20070326 46.37 46.58 45.75 46.48 1115883
20070327 46.47 46.47 45.80 46.05 1670111
20070328 46.49 46.59 45.48 45.84 2277382
20070329 46.30 46.31 45.68 46.02 2756880
20070330 45.95 45.96 45.19 45.30 1837016
20070402 45.52 45.81 45.33 45.63 1506035
20070403 45.36 45.86 45.15 45.56 1659149
20070404 45.31 45.86 45.10 45.60 2476112
20070405 45.56 46.04 45.41 45.70 1601864
20070409 45.36 45.72 44.85 45.10 1972803
20070410 45.22 45.88 45.10 45.78 1212773
20070411 45.88 46.24 45.67 45.86 1403370
20070412 46.67 47.96 46.48 47.93 3696664
20070413 47.81 48.19 47.30 47.94 2093503
20070416 48.02 48.21 47.50 47.95 1455940
20070417 48.10 48.50 47.75 48.00 1496016
20070418 47.65 48.15 47.52 47.96 1468434
20070419 47.83 48.10 47.23 47.68 1870845
20070420 48.11 48.41 47.48 48.41 2233769
20070423 48.41 48.61 47.97 48.20 1212773
20070424 48.19 48.32 47.62 47.95 1626735
20070425 49.14 49.80 48.13 49.44 1804838
20070426 48.27 48.36 47.54 47.87 2884180
20070427 47.87 48.01 47.10 47.75 1417396
20070430 47.76 48.43 46.98 47.03 1702408
20070501 47.03 47.32 46.36 47.03 2464678
20070502 47.03 48.23 46.89 48.03 1875796
20070503 47.74 49.13 47.74 48.93 2542119
20070504 48.98 49.52 48.41 48.69 2296005
20070507 48.69 48.73 48.05 48.54 1326282
20070508 48.36 48.67 47.70 48.52 1419046
20070509 48.66 48.94 47.90 48.78 1551782
20070510 49.02 49.15 47.97 48.30 1768761
20070511 48.64 49.27 48.34 49.09 1154752
20070514 49.25 49.36 48.69 48.77 1671503
20070515 48.77 49.37 48.52 48.84 1139111
20070516 48.85 49.11 48.27 48.68 1159456
20070517 48.82 49.90 48.52 49.42 1774994
20070518 49.42 51.01 48.86 50.77 2798265
20070521 51.00 52.19 50.76 51.86 2744756
20070522 51.83 52.24 51.01 51.11 3461786
20070523 51.20 51.40 50.35 50.73 2971966
20070524 50.92 51.23 49.23 49.58 1843910
20070525 50.02 50.38 49.89 50.19 712914
20070529 49.89 50.25 49.09 49.62 1918706
20070530 49.48 50.22 49.17 50.22 2473561
20070531 50.47 50.53 49.49 50.17 2616920
20070601 50.38 50.84 50.13 50.69 1652569
20070604 50.69 51.44 50.49 51.16 1863668
20070605 50.74 51.13 50.61 50.98 1521793
20070606 50.98 51.11 50.13 50.51 1199441
20070607 50.51 50.77 49.82 49.82 1835443
20070608 49.83 50.24 49.35 50.17 1558251
20070611 49.41 50.53 49.41 50.16 1107358
20070612 49.68 50.17 49.39 49.65 1734304
20070613 49.86 50.22 49.41 50.16 2023256
20070614 50.51 51.01 50.25 50.43 4269019
20070615 51.00 51.38 50.83 50.91 3802367
20070618 51.10 51.15 50.65 50.97 2916810
20070619 50.59 50.86 50.33 50.68 1739831
20070620 50.85 51.02 49.33 49.44 1647512
20070621 49.89 50.78 49.83 50.44 1949519
20070622 50.30 50.62 49.56 49.79 2356898
20070625 49.32 50.44 49.05 49.52 1485219
20070626 49.69 49.74 48.37 48.56 1879662
20070627 48.26 49.50 47.73 49.43 2436398
20070628 49.66 50.25 49.62 50.02 1819802
20070629 50.30 50.96 50.25 50.54 2074767
20070702 50.68 51.61 50.68 51.61 2108166
20070703 51.61 51.78 51.45 51.65 715854
20070705 51.85 51.87 50.87 51.47 1255891
20070706 51.81 51.87 51.27 51.71 1543903
20070709 51.67 52.84 51.67 52.45 2065594
20070710 52.12 52.96 51.87 52.38 1688673
20070711 52.12 52.66 51.87 52.47 1410658
20070712 52.80 53.16 52.35 52.76 2101933
20070713 52.85 54.22 52.65 53.90 2363014
20070716 53.93 54.13 53.35 53.76 1746887
20070717 53.99 54.78 53.57 53.78 1980213
20070718 53.82 55.00 53.67 54.67 2093113
20070719 55.16 55.75 54.74 55.27 2076531
20070720 55.36 55.80 54.35 54.88 2334318
20070723 54.88 55.56 54.12 55.52 2570584
20070724 54.73 55.02 53.95 54.23 3206939
20070725 54.63 55.10 53.55 54.76 2395590
20070726 54.38 55.41 52.14 53.99 5375671
20070727 54.24 54.24 52.54 53.07 3796016
20070730 53.44 53.64 52.03 52.97 3193179
20070731 53.49 53.99 52.63 52.75 2606689
20070801 52.12 53.26 51.04 52.42 3350768
20070802 52.63 53.26 51.35 51.89 2941272
20070803 51.77 52.61 50.02 50.02 2695480
20070806 50.78 50.78 48.14 50.26 3584447
20070807 49.74 51.14 49.00 50.60 3053583
20070808 50.93 52.12 50.30 51.32 2806262
20070809 50.78 51.14 49.72 49.82 3682176
20070810 49.30 50.72 48.16 50.53 2530129
20070813 51.04 51.64 50.82 51.06 2258745
20070814 51.82 53.90 50.39 51.11 2277041
20070815 50.94 51.97 49.94 50.16 2618098
20070816 49.54 50.86 48.06 50.59 3244387
20070817 53.67 55.95 51.16 52.57 3409638
20070820 51.53 52.51 50.55 51.46 2561920
20070821 51.52 51.64 49.43 49.68 2500581
20070822 50.37 50.64 49.54 50.31 1975742
20070823 50.47 50.95 49.75 50.43 1342416
20070824 50.35 51.76 50.33 51.48 1347928
20070827 51.59 51.82 50.95 51.09 1272281
20070828 50.75 51.00 49.21 49.37 1652980
20070829 50.04 51.57 49.46 51.43 1656851
20070830 51.72 52.23 50.81 51.97 2035204
20070831 52.58 52.97 51.85 51.96 1383582
20070904 51.48 52.74 51.33 52.51 1443396
20070905 52.29 52.53 51.82 52.13 1886842
20070906 52.28 53.39 52.21 53.20 1838052
20070907 52.43 52.67 51.87 52.17 1601962
20070910 51.99 52.36 50.40 51.99 1720887
20070911 52.01 53.90 51.99 53.76 2824164
20070912 53.79 54.75 53.20 53.58 2120351
20070913 53.93 54.70 53.87 54.42 1421347
20070914 54.19 55.25 53.50 55.03 1729800
20070917 54.95 55.36 54.23 55.02 1476587
20070918 55.22 57.65 54.77 57.43 3089105
20070919 57.98 59.61 57.62 58.73 2756140
20070920 58.80 59.12 57.89 58.66 1603487
20070921 59.57 59.86 58.66 59.33 2122932
20070924 58.96 60.26 58.92 59.73 2404644
20070925 59.38 59.38 58.03 58.62 1543556
20070926 59.34 59.79 57.91 59.04 1685350
20070927 59.23 60.11 58.33 58.95 1419353
20070928 59.22 59.84 59.08 59.59 1497229
20071001 59.74 63.03 59.64 62.35 3469101
20071002 62.05 62.23 60.03 61.48 2967131
20071003 61.25 62.80 60.99 61.98 2025822
20071004 62.01 63.50 61.20 63.18 1486674
20071005 63.31 63.52 62.68 63.27 1730856
20071008 62.82 63.31 62.56 62.62 1271108
20071009 62.99 63.91 62.69 63.85 1471661
20071010 63.15 65.59 62.85 65.08 1854706
20071011 65.61 65.87 63.87 64.69 2196937
20071012 64.74 65.53 64.59 65.24 1406804
20071015 66.25 67.46 66.23 66.98 2290294
20071016 66.93 67.68 65.56 67.32 1898335
20071017 67.74 67.75 66.42 67.29 2050568
20071018 67.26 67.98 66.63 67.80 1853885
20071019 67.26 67.46 64.12 64.33 3094617
20071022 62.29 65.49 62.29 64.68 2705826
20071023 66.19 66.29 63.33 64.53 2395144
20071024 64.57 65.87 63.84 65.70 2332750
20071025 64.79 64.80 60.98 63.40 3969193
20071026 62.66 66.38 62.66 64.63 2295571
20071029 64.73 64.95 63.85 64.07 1975859
20071030 64.55 64.80 61.19 61.52 2202684
20071031 62.22 63.68 61.53 62.78 2296627
20071101 62.14 63.76 60.95 61.48 1933637
20071102 62.03 62.83 60.89 62.70 1954983
20071105 62.17 62.50 61.39 62.01 1582611
20071106 63.14 65.15 62.83 65.08 1812719
20071107 65.04 65.33 62.58 62.58 2138780
20071108 62.56 65.02 62.18 63.87 2195073
20071109 63.41 64.30 62.62 63.31 1787798
20071112 62.97 62.97 59.72 59.89 2498306
20071113 59.98 61.31 58.57 61.31 2820732
20071114 62.12 64.18 61.73 62.80 2347333
20071115 62.63 62.77 60.19 60.94 3031508
20071116 61.47 62.68 60.83 62.25 1762518
20071119 62.02 62.54 60.88 61.16 1637644
20071120 61.50 62.61 61.03 62.43 2451726
20071121 62.03 62.94 61.28 61.44 1950357
20071123 61.97 62.40 61.09 62.32 503242
20071126 62.38 62.55 60.10 60.10 1588607
20071127 59.86 59.86 56.88 58.08 4201722
20071128 58.33 59.85 58.03 59.73 2527798
20071129 59.85 61.52 59.80 60.92 2447513
20071130 61.04 61.24 60.06 61.11 3055500
20071203 60.92 62.44 60.68 62.26 1684457
20071204 61.17 62.09 60.56 61.42 1523654
20071205 62.11 63.23 61.82 63.13 1798214
20071206 63.09 65.05 62.96 64.73 1797277
20071207 64.79 64.90 63.69 64.47 1180045
20071210 64.55 65.28 64.55 65.21 747959
20071211 65.44 65.96 63.73 63.99 1472159
20071212 65.31 67.45 65.31 67.10 2428905
20071213 66.72 67.43 65.89 67.43 1600896
20071214 66.22 66.67 65.32 65.32 1379586
20071217 65.17 65.46 63.67 64.06 1421835
20071218 64.46 66.04 64.32 65.61 1485735
20071219 66.02 66.72 65.58 66.36 1386491
20071220 66.69 67.51 66.19 67.51 1030710
20071221 68.12 70.02 67.94 69.79 1928354
20071224 70.41 71.05 69.66 70.77 640405
20071226 71.12 72.35 70.82 72.08 1256116
20071227 72.05 72.45 71.48 71.68 1447465
20071228 72.44 73.16 72.33 72.95 1305621
20071231 72.87 73.43 72.32 72.49 1240902
20080102 72.92 74.52 72.82 73.36 3041807
20080103 72.63 72.63 70.62 70.95 3143275
20080104 70.19 71.13 69.13 69.49 2503104
20080107 70.05 70.05 67.46 68.37 2282731
20080108 68.93 69.81 66.68 66.89 2118299
20080109 66.55 68.69 66.42 68.66 2093839
20080110 68.36 68.91 67.01 68.34 2256281
20080111 68.06 68.78 66.67 66.75 1806640
20080114 67.15 68.53 67.15 68.37 1411536
20080115 67.66 67.66 65.29 65.41 2088339
20080116 65.32 65.74 61.78 61.87 3958879
20080117 62.38 63.82 59.91 60.00 2755544
20080118 60.54 61.85 59.39 60.63 2732255
20080122 57.59 60.71 57.15 59.92 2828456
20080123 56.86 59.47 55.47 59.42 3155329
20080124 59.43 62.07 59.07 61.07 2474899
20080125 61.85 62.61 59.90 60.49 1538517
20080128 61.04 61.86 59.73 61.58 1299184
20080129 62.09 63.24 61.63 62.69 1423005
20080130 63.27 65.85 62.39 64.28 2250078
20080131 66.55 66.55 61.03 62.73 3426963
20080201 63.14 63.67 61.82 62.99 2203967
20080204 63.46 63.98 62.54 63.38 2029822
20080205 62.91 62.98 61.33 61.33 1990967
20080206 61.65 63.16 60.21 60.42 2633830
20080207 59.97 62.04 59.56 61.32 1791543
20080208 61.13 62.67 60.90 62.42 2460972
20080211 62.41 64.10 61.99 64.03 2895867
20080212 64.30 64.45 62.20 62.84 3377224
20080213 63.46 64.52 63.02 64.40 2022917
20080214 64.83 65.31 64.15 64.58 2379880
20080215 64.66 65.00 63.67 64.91 1873401
20080219 65.48 67.22 65.40 66.30 1804266
20080220 65.41 67.22 65.32 66.93 1942068
20080221 67.13 67.13 64.75 64.87 1734782
20080222 65.25 66.28 64.32 66.04 1925836
20080225 66.20 68.20 66.00 67.93 1958651
20080226 67.63 69.55 67.12 69.21 1302459
20080227 68.92 70.36 68.69 69.72 2803795
20080228 69.28 71.60 69.28 71.34 2379880
20080229 71.21 71.21 68.39 68.83 1618701
20080303 69.37 71.48 69.14 70.92 2614260
20080304 71.06 71.30 68.62 70.02 2243130
20080305 70.55 72.13 70.33 71.87 2083023
20080306 71.37 72.29 70.05 70.05 2802744
20080307 69.40 69.66 67.78 68.28 3124593
20080310 68.24 68.50 66.52 66.91 3094113
20080311 68.28 68.76 67.50 68.75 3319266
20080312 68.13 69.31 67.51 68.34 2797489
20080313 67.61 69.51 67.03 69.09 2662724
20080314 69.09 69.36 66.99 67.83 2639835
20080317 66.34 66.94 64.02 65.16 2787913
20080318 66.53 67.80 65.85 67.77 1970096
20080319 67.55 68.11 64.21 64.21 2273960
20080320 63.67 64.53 61.94 64.53 2984806
20080324 64.92 66.17 64.42 65.25 1643576
20080325 65.52 67.02 64.69 66.55 2036544
20080326 67.30 68.99 66.85 68.25 1823419
20080327 68.99 69.80 67.65 67.83 1672654
20080328 69.59 70.33 67.81 69.27 2270573
20080331 69.69 70.65 69.08 70.34 2519784
20080401 70.87 71.30 69.25 71.30 2218022
20080402 71.24 73.92 70.59 73.01 2892432
20080403 72.79 73.21 71.95 72.21 1906100
20080404 72.07 74.76 72.07 73.74 1842104
20080407 74.19 74.93 72.70 73.09 1761641
20080408 72.44 74.38 72.44 74.28 1104515
20080409 74.28 74.58 73.73 74.20 1872350
20080410 74.20 74.43 72.11 73.03 1510212
20080411 72.79 73.91 72.46 72.79 1627694
20080414 73.13 76.66 73.13 76.21 2763039
20080415 77.05 77.06 75.33 76.59 2005714
20080416 77.47 78.73 76.76 78.71 1542677
20080417 78.66 79.39 77.79 78.18 1262753
20080418 78.77 79.41 77.16 79.32 1941367
20080421 79.62 79.82 78.33 79.37 1820032
20080422 79.46 79.80 78.43 79.08 1771217
20080423 78.78 79.21 77.40 78.19 1649765
20080424 77.92 77.92 75.41 76.17 1431735
20080425 76.68 77.78 76.28 77.35 1614381
20080428 77.73 77.99 76.54 76.88 1056051
20080429 75.95 77.32 75.06 76.84 2121210
20080430 77.66 78.09 75.59 77.36 3073092
20080501 75.53 77.02 70.28 71.91 5228052
20080502 71.73 72.70 70.22 71.48 3148299
20080505 71.92 72.35 70.67 71.10 2613442
20080506 71.02 73.62 70.71 73.27 2742719
20080507 73.89 74.15 71.78 71.87 3095397
20080508 72.02 72.88 70.44 72.83 1859971
20080509 74.08 74.08 71.54 72.43 1768415
20080512 71.73 72.55 71.10 72.14 1411999
20080513 72.40 74.22 72.14 74.15 2321723
20080514 74.69 75.93 74.11 74.20 2953799
20080515 74.75 76.45 74.25 76.08 3088544
20080516 77.15 79.69 76.36 79.69 2996927
20080519 80.01 82.80 79.83 82.07 3283320
20080520 82.10 83.24 81.24 83.24 2468784
20080521 83.56 85.55 82.71 82.71 2823716
20080522 83.11 83.98 81.66 82.69 2403509
20080523 82.99 83.89 80.18 81.00 1950782
20080527 80.40 80.68 79.42 80.39 2212348
20080528 80.21 81.74 78.86 81.74 2179594
20080529 81.50 81.53 79.05 79.06 2505151
20080530 79.36 80.61 78.35 79.49 4744075
20080602 79.11 81.76 79.11 81.40 2439177
20080603 81.39 83.05 80.71 81.01 3746421
20080604 80.38 80.50 76.89 77.31 3417249
20080605 77.46 79.65 75.80 79.65 3593375
20080606 80.27 83.79 80.06 80.06 2603297
20080609 80.79 82.57 79.94 81.77 2640946
20080610 81.03 82.35 78.57 79.32 2708785
20080611 80.38 80.51 78.52 79.88 2172250
20080612 79.72 79.72 76.41 76.89 3071293
20080613 76.67 78.04 76.52 77.68 2412834
20080616 78.22 78.93 77.66 78.24 2147306
20080617 78.16 79.89 78.11 79.76 2171318
20080618 79.48 81.03 79.25 80.28 2362713
20080619 80.51 81.33 78.27 78.27 2561684
20080620 78.47 78.92 76.35 77.13 3045883
20080623 77.13 80.68 77.13 80.68 2179943
20080624 79.52 79.74 77.91 78.67 2329376
20080625 78.89 79.79 76.88 79.34 2436613
20080626 79.42 80.40 76.98 78.44 2545365
20080627 79.01 82.63 78.89 82.61 5356725
20080630 82.88 84.89 82.88 84.12 2368424
20080701 84.26 86.64 83.66 86.59 3563418
20080702 86.86 87.05 81.59 81.61 3176083
20080703 81.43 82.91 78.70 81.30 2827912
20080707 80.88 81.47 77.24 78.46 3057306
20080708 77.03 78.28 75.84 77.01 5276997
20080709 77.19 78.58 74.45 74.66 4320722
20080710 74.62 77.49 73.78 77.48 3179346
20080711 78.60 78.87 76.76 77.59 3014994
20080714 77.36 78.94 76.37 77.00 2156281
20080715 76.83 77.15 73.16 73.41 3146126
20080716 73.54 73.54 70.25 70.61 4091444
20080717 70.61 70.98 66.64 67.88 4756431
20080718 68.08 69.55 67.03 68.20 4196117
20080721 68.89 70.70 68.08 70.44 2895285
20080722 70.31 70.31 67.50 68.28 3498493
20080723 67.66 68.50 64.72 64.99 3979661
20080724 65.45 66.73 63.27 64.37 3826266
20080725 64.56 66.08 63.92 64.91 3174800
20080728 65.19 65.70 64.29 64.45 3073974
20080729 63.96 64.31 62.15 63.53 3872541
20080730 64.18 67.85 62.82 67.85 3858903
20080731 69.29 72.13 68.40 68.40 6533303
20080801 68.64 70.84 68.46 68.82 3050895
20080804 69.06 71.28 66.02 66.42 5123485
20080805 66.75 68.85 65.03 68.20 3597454
20080806 68.12 70.56 67.85 69.27 3948073
20080807 70.84 71.48 65.27 65.42 6414176
20080808 63.61 64.64 62.25 64.40 5128031
20080811 64.12 65.22 63.25 64.85 3574958
20080812 65.54 66.57 65.16 65.26 2821967
20080813 65.31 67.31 65.31 66.91 3668674
20080814 66.81 66.81 64.78 65.84 2096145
20080815 65.69 65.70 63.40 63.54 2999906
20080818 64.29 64.93 63.03 63.42 2564124
20080819 63.22 65.89 63.20 65.61 2204247
20080820 66.90 68.52 65.79 68.03 3240521
20080821 69.64 69.90 68.28 68.79 2990142
20080822 67.96 68.70 65.84 66.79 2252603
20080825 66.82 67.83 66.15 67.39 2511933
20080826 67.83 69.83 67.69 68.43 2495659
20080827 69.25 70.60 68.57 69.48 2248418
20080828 70.91 70.91 67.01 68.20 2962477
20080829 69.23 69.23 67.43 67.56 1832630
20080902 65.85 66.72 64.34 64.63 3562853
20080903 64.37 65.11 61.68 62.33 4817192
20080904 62.33 63.59 61.17 61.86 3735004
20080905 61.77 62.29 59.87 61.98 3727332
20080908 63.21 64.01 60.36 60.69 3101499
20080909 59.89 60.41 54.84 54.89 5606806
20080910 55.07 58.89 55.07 58.16 5432564
20080911 57.89 59.29 56.85 58.49 4631209
20080912 58.63 60.51 58.59 60.37 3717917
20080915 57.55 58.24 54.90 55.24 4207052
20080916 54.71 55.75 52.58 55.35 5966219
20080917 55.05 57.04 53.25 53.67 5143476
20080918 56.01 57.55 52.91 56.01 4424652
20080919 60.22 65.58 58.30 64.49 6107217
20080922 64.81 65.61 61.45 63.32 4455688
20080923 63.19 64.60 60.38 60.44 3012460
20080924 60.88 62.14 60.22 60.91 2000596
20080925 60.25 62.51 60.25 61.64 2627940
20080926 59.88 60.40 58.06 59.87 1717088
20080929 58.06 58.84 51.46 52.14 6118143
20080930 52.59 55.40 52.59 55.18 3896925
20081001 54.42 54.42 51.46 52.68 2953178
20081002 51.77 51.77 45.05 45.90 5285870
20081003 46.45 49.96 45.44 46.73 3688043
20081006 44.74 46.28 40.92 46.03 5139292
20081007 46.82 47.77 42.06 42.20 4502765
20081008 40.53 46.22 40.18 44.50 5811388
20081009 45.36 46.28 41.43 43.01 5992489
20081010 40.72 44.68 37.67 40.92 7111758
20081013 43.40 48.31 41.15 47.96 5785350
20081014 49.03 53.78 43.87 45.47 4504508
20081015 43.83 43.83 37.16 37.67 4681076
20081016 37.78 40.38 35.47 40.36 4766163
20081017 39.46 42.62 38.15 39.40 3736166
20081020 40.24 43.23 40.24 43.17 2339550
20081021 41.84 41.84 39.00 39.88 3296433
20081022 38.08 38.30 33.90 35.32 3629691
20081023 36.07 38.67 34.78 38.27 4175900
20081024 35.21 36.91 32.70 35.79 2495427
20081027 35.18 37.09 33.78 34.12 2499379
20081028 36.05 38.81 33.12 38.63 2953061
20081029 39.88 42.89 39.26 40.70 3587728
20081030 44.55 44.55 39.74 42.68 3159619
20081031 41.23 44.60 40.89 43.57 3383031
20081103 42.83 43.98 40.76 41.90 3034778
20081104 43.44 46.35 42.65 45.90 3673397
20081105 44.72 45.46 42.83 42.89 2564938
20081106 42.41 43.44 39.21 40.02 3270046
20081107 40.86 42.89 40.37 42.86 3179147
20081110 44.76 45.15 42.01 42.80 1956192
20081111 41.30 42.01 39.50 40.05 2460904
20081112 39.12 39.46 36.85 37.06 3076123
20081113 37.44 40.98 35.13 40.10 4287621
20081114 38.66 42.63 38.39 40.50 3316780
20081117 39.46 40.84 38.81 39.11 2576530
20081118 39.25 40.62 38.29 39.98 3062355
20081119 40.60 40.62 37.51 37.67 2622116
20081120 36.48 36.81 31.62 31.98 4250597
20081121 33.13 36.92 32.86 36.49 5201885
20081124 38.11 39.75 36.21 38.17 4468461
20081125 38.09 39.09 35.73 36.97 7578253
20081126 36.26 38.99 35.89 38.87 2672445
20081128 38.27 38.44 36.76 38.07 1278372
20081201 35.75 36.21 34.18 34.28 4201424
20081202 35.65 36.19 34.14 35.38 3760606
20081203 34.38 35.34 33.72 35.00 3073347
20081204 34.36 36.09 31.66 32.37 4660639
20081205 32.20 33.85 30.73 33.71 3452844
20081208 35.65 36.78 35.13 35.84 3235443
20081209 34.67 36.86 34.62 35.52 2853747
20081210 36.38 38.13 36.02 38.00 2882788
20081211 38.44 40.76 38.18 38.91 3536958
20081212 37.26 37.44 35.87 36.62 3213575
20081215 38.06 38.54 36.16 36.97 2294452
20081216 37.32 39.17 37.17 39.17 2555009
20081217 38.68 40.91 38.11 39.52 3182221
20081218 39.43 39.43 36.34 36.67 2714213
20081219 37.31 38.45 36.26 37.62 2838359
20081222 38.07 38.07 35.25 35.93 2117894
20081223 36.86 37.13 35.76 36.02 1662150
20081224 35.57 35.85 35.22 35.76 796018
20081226 36.03 36.33 35.47 36.08 1006361
20081229 37.04 38.53 36.85 38.24 2557786
20081230 38.07 38.07 36.92 37.71 3593766
20081231 37.36 39.02 37.29 38.33 3813134
20090102 38.32 41.60 38.32 41.01 3544247
20090105 40.73 43.09 40.73 42.64 4443701
20090106 44.07 44.81 43.29 44.00 4569467
20090107 43.25 43.25 40.81 41.31 3960305
20090108 41.23 42.84 40.77 42.84 3082834
20090109 42.97 43.37 40.88 41.17 3133742
20090112 40.65 41.10 38.80 39.14 3264136
20090113 39.97 40.80 39.15 40.38 2981018
20090114 39.74 39.74 37.72 38.18 3663534
20090115 37.96 38.45 36.58 38.33 3304284
20090116 38.96 39.91 38.25 39.28 3378101
20090120 38.47 39.94 37.04 37.16 3263211
20090121 37.62 40.18 37.27 40.12 4265175
20090122 38.64 39.38 37.44 38.26 3706343
20090123 36.86 40.10 36.58 39.59 3239377
20090126 39.99 42.04 39.78 41.48 4578376
20090127 40.90 41.89 40.52 41.54 4614590
20090128 42.18 42.18 40.78 41.72 4317125
20090129 40.41 41.12 38.62 38.97 4742902
20090130 39.81 40.16 37.86 38.18 3441158
20090202 37.30 37.62 36.42 37.22 3511735
20090203 38.03 38.85 37.12 38.59 2921779
20090204 38.89 39.37 37.90 38.12 3690955
20090205 37.97 38.97 37.32 38.71 3075661
20090206 38.05 39.39 37.78 39.01 3545635
20090209 41.05 41.84 39.86 40.93 3401010
20090210 40.61 41.54 38.69 39.11 3814407
20090211 39.33 39.92 38.18 38.82 2483969
20090212 38.06 40.03 37.82 39.82 3012170
20090213 39.32 40.97 39.32 40.24 1822616
20090217 38.66 38.72 37.21 37.21 2231953
20090218 38.00 38.00 36.25 36.67 2475368
20090219 37.21 38.20 37.07 37.31 2564835
20090220 36.08 36.72 35.13 36.09 2559999
20090223 36.61 37.09 34.11 34.20 2382562
20090224 34.55 35.77 34.12 35.76 2009149
20090225 35.58 37.77 35.31 36.60 3341021
20090226 37.79 38.04 36.85 37.16 3526748
20090227 35.89 37.66 35.26 36.31 3382012
20090302 35.36 35.59 33.00 33.16 3377407
20090303 33.84 34.52 32.97 33.42 3609883
20090304 34.50 36.80 34.47 36.06 3783865
20090305 34.94 35.49 33.69 34.30 2813891
20090306 35.20 35.88 33.58 34.81 3896822
20090309 34.24 35.69 34.01 34.83 3621397
20090310 35.56 36.72 35.38 36.32 3527670
20090311 36.57 36.61 34.64 35.61 3523985
20090312 35.62 38.26 35.36 38.16 3700846
20090313 38.30 40.22 37.86 40.00 4996333
20090316 40.22 42.13 39.43 40.77 3703955
20090317 40.82 41.20 39.54 41.20 4402650
20090318 40.35 41.46 39.12 41.20 3928256
20090319 42.62 44.61 42.62 43.71 4276682
20090320 43.94 44.14 41.51 41.56 3334343
20090323 42.63 45.00 42.50 44.98 2746417
20090324 44.33 44.33 43.13 43.79 2595924
20090325 43.80 43.80 41.91 43.12 2065685
20090326 42.61 43.92 42.61 43.80 2373580
20090327 42.94 42.94 41.14 41.33 2423438
20090330 40.30 40.64 38.92 39.53 2564259
20090331 40.31 40.31 38.74 38.88 2881711
20090401 37.68 39.97 37.59 39.72 2518432
20090402 41.11 42.95 41.11 42.09 2719243
20090403 41.62 43.06 41.32 42.45 2410311
20090406 41.83 41.83 40.49 41.52 2192919
20090407 40.64 40.68 39.65 39.71 1753990
20090408 39.93 40.82 38.87 40.61 1785539
20090409 41.91 42.47 41.08 41.71 1904483
20090413 40.91 41.72 40.20 41.29 2251873
20090414 40.82 42.02 40.82 41.13 1730040
20090415 41.01 41.60 39.95 40.81 2034366
20090416 41.52 41.57 40.71 41.15 1767001
20090417 41.53 42.09 40.69 41.07 2249340
20090420 40.16 40.23 38.08 38.15 2395573
20090421 37.81 39.42 37.74 39.26 1925440
20090422 38.88 39.66 38.41 38.82 1664408
20090423 39.08 39.80 38.72 39.65 2068794
20090424 39.98 41.10 39.98 40.86 2132354
20090427 40.04 40.92 39.65 40.27 1812138
20090428 39.70 40.46 39.34 39.97 1209358
20090429 40.34 41.75 40.31 41.51 2024003
20090430 41.63 42.62 40.75 41.44 2372084
20090501 41.62 43.21 41.37 42.95 1891357
20090504 43.33 46.19 42.97 46.16 3021381
20090505 45.60 46.16 43.95 44.93 2053595
20090506 45.86 48.14 45.23 48.07 3385927
20090507 47.52 48.96 46.12 46.52 4089227
20090508 46.35 49.20 46.35 48.68 2940665
20090511 47.70 47.90 46.97 47.56 2857070
20090512 48.47 48.76 47.77 48.34 3520185
20090513 47.71 48.22 46.52 46.85 3042465
20090514 46.82 47.61 46.03 47.25 3040401
20090515 46.82 47.32 45.28 45.62 2746202
20090518 46.42 48.61 46.42 48.60 2939238
20090519 48.82 49.50 48.37 48.95 3159113
20090520 49.97 51.57 49.65 49.85 3431749
20090521 48.95 49.00 47.13 48.07 2417020
20090522 48.69 48.69 47.89 48.10 1621708
20090526 47.55 49.44 46.89 49.42 2864684
20090527 49.92 50.38 48.90 48.98 2208844
20090528 49.52 50.25 48.51 49.95 3722163
20090529 51.05 51.66 50.36 51.45 2742302
20090601 52.57 53.23 51.88 52.25 2734159
20090602 51.86 52.18 51.07 51.40 2535617
20090603 50.58 50.58 48.51 49.23 2816397
20090604 50.31 51.42 49.76 51.09 2070863
20090605 51.73 52.17 50.31 51.44 2971468
20090608 50.82 51.34 49.94 51.04 2314825
20090609 52.03 52.39 50.94 51.65 2331685
20090610 52.50 53.14 51.02 51.93 1887462
20090611 52.31 53.90 52.02 52.74 2673369
20090612 52.08 52.57 51.25 52.49 1752463
20090615 51.54 51.65 49.75 50.45 3411447
20090616 51.24 51.39 49.23 49.43 2139796
20090617 49.23 49.28 47.75 48.32 2504419
20090618 48.32 48.96 47.65 47.91 2723148
20090619 48.55 48.65 47.65 47.91 2740926
20090622 47.02 47.05 43.88 44.20 3540941
20090623 44.86 45.39 43.99 44.91 2506369
20090624 45.24 46.64 45.00 46.06 4367565
20090625 46.43 47.48 45.96 47.40 3266470
20090626 47.25 47.74 46.73 46.95 6797661
20090629 47.73 48.35 47.30 47.71 2322739
20090630 47.22 48.28 46.57 47.36 3384952
20090701 47.92 48.61 47.50 47.64 2702846
20090702 46.78 46.78 45.08 45.08 2469093
20090706 44.12 44.60 43.05 44.55 3921966
20090707 44.94 45.01 43.67 44.35 4452671
20090708 44.57 44.87 43.17 43.92 3580970
20090709 44.50 45.68 44.22 45.14 3341252
20090710 44.30 44.65 43.34 44.47 2766389
20090713 44.35 45.16 43.58 45.10 2448103
20090714 45.72 46.16 45.01 45.68 2199439
20090715 46.41 47.67 46.41 47.38 3306843
20090716 46.95 48.39 46.58 48.06 2987984
20090717 48.57 48.97 47.71 48.44 3241810
20090720 48.72 49.68 48.56 49.62 2555575
20090721 50.13 50.68 49.38 50.25 2821214
20090722 49.49 50.26 49.11 49.35 2795980
20090723 49.26 51.29 49.26 51.11 2505566
20090724 50.23 51.44 50.23 51.09 1980825
20090727 51.31 51.66 50.68 51.27 1497605
20090728 50.67 51.23 49.63 50.80 2092197
20090729 50.01 50.11 48.98 49.53 1696032
20090730 50.04 51.15 50.04 50.65 2208959
20090731 50.40 50.96 49.60 50.74 2699635
20090803 51.87 52.40 51.28 52.06 2831766
20090804 51.50 51.81 51.11 51.44 1817611
20090805 51.44 52.54 50.90 52.03 2754116
20090806 51.63 51.95 49.26 50.24 3452050
20090807 51.04 51.16 49.96 50.14 1773338
20090810 49.84 51.15 49.84 51.05 2189116
20090811 50.79 50.81 49.84 49.97 1942516
20090812 49.81 50.87 49.78 50.39 1922330
20090813 50.90 51.89 50.56 51.44 2349715
20090814 51.47 51.69 50.44 50.90 1572914
20090817 49.80 49.93 48.67 48.88 1451217
20090818 48.74 49.48 48.74 49.29 1862700
20090819 48.71 51.44 48.39 50.80 2395423
20090820 50.97 51.23 50.28 50.70 1594739
20090821 51.30 52.00 51.16 51.90 1541375
20090824 52.39 53.63 52.25 53.09 2308349
20090825 53.43 53.70 51.60 51.73 1864643
20090826 51.25 51.64 50.41 51.23 2309492
20090827 50.83 51.47 49.88 51.36 1792082
20090828 51.69 51.89 51.02 51.31 1441390
20090831 50.39 50.70 49.57 49.88 1635762
20090901 49.71 50.46 48.86 48.93 2052158
20090902 48.75 49.64 48.63 49.27 1907379
20090903 50.09 50.09 48.66 49.12 2070670
20090904 49.14 49.97 48.96 49.90 1019851
20090908 50.74 51.48 50.74 51.11 2471297
20090909 51.30 51.57 50.73 51.33 1657016
20090910 50.98 52.64 50.98 52.62 1929890
20090911 52.77 53.24 51.91 52.40 1461273
20090914 51.71 53.31 51.62 53.16 2237960
20090915 53.38 54.01 52.92 53.52 2481124
20090916 54.27 54.27 53.59 54.07 1980054
20090917 53.77 54.23 53.00 53.36 1742375
20090918 53.79 53.79 52.68 52.88 1856415
20090921 51.98 52.68 51.52 52.44 1226336
20090922 53.32 54.36 52.97 53.79 2061300
20090923 53.93 53.96 52.35 52.39 2229732
20090924 52.01 52.66 50.49 50.78 2076612
20090925 50.73 51.28 50.05 50.42 2399422
20090928 50.42 51.33 50.16 51.11 1791396
20090929 51.15 51.30 50.12 50.84 2621561
20090930 51.12 51.26 49.79 50.38 2585795
20091001 50.23 50.55 48.81 48.92 2482610
20091002 48.11 48.96 47.74 48.63 1957658
20091005 49.30 50.51 48.69 50.37 2729431
20091006 50.86 52.00 50.48 51.62 2652414
20091007 51.31 51.98 50.83 51.97 2370398
20091008 52.32 53.70 52.15 53.56 2433931
20091009 53.19 53.82 53.15 53.75 1768657
20091012 54.25 54.94 53.99 54.28 1398768
20091013 54.26 54.33 53.09 54.05 1903723
20091014 54.89 55.15 54.35 55.09 2212363
20091015 54.93 56.59 54.50 56.59 2193738
20091016 55.90 56.24 55.25 55.89 1906351
20091019 55.79 56.47 55.27 56.32 1512922
20091020 56.62 56.62 54.87 55.82 1766600
20091021 55.52 56.88 55.31 55.73 1557944
20091022 55.81 56.05 54.90 55.96 1402539
20091023 56.13 56.36 54.83 55.22 1840646
20091026 55.42 56.99 54.21 54.46 2037303
20091027 54.80 56.23 54.42 55.61 2395308
20091028 55.18 55.18 53.17 53.33 2348686
20091029 53.84 55.56 53.84 55.56 2038103
20091030 55.37 55.50 53.09 53.51 2441701
20091102 53.81 55.25 53.59 54.51 2704063
20091103 53.72 55.82 52.95 55.33 2393137
20091104 55.86 56.45 55.15 55.37 2081868
20091105 55.36 55.36 51.73 53.22 5136395
20091106 52.65 53.59 52.23 52.86 2919803
20091109 53.53 54.97 53.53 54.97 2414505
20091110 54.58 54.67 53.35 54.21 2573149
20091111 54.78 55.22 53.76 54.08 1416735
20091112 53.69 54.04 52.10 52.32 2049887
20091113 52.21 53.15 51.62 52.49 2835520
20091116 52.98 54.03 52.98 53.48 2833698
20091117 53.54 53.54 52.58 53.15 1967441
20091118 53.36 53.51 52.13 52.39 2238239
20091119 51.94 52.03 50.18 50.59 3782743
20091120 50.17 50.45 49.89 50.11 3045849
20091123 51.04 51.58 50.55 50.70 2450846
20091124 50.65 50.70 49.62 50.50 3411392
20091125 50.50 51.35 50.33 51.28 1273820
20091127 49.75 50.20 48.96 49.79 1160172
20091130 49.50 50.37 49.11 49.52 2825727
20091201 50.35 50.67 49.91 50.30 2855448
20091202 50.19 50.49 49.53 49.76 1754151
20091203 49.76 50.06 48.90 48.92 1981562
20091204 49.63 50.36 48.08 48.38 2748632
20091207 48.03 48.78 47.87 48.13 2861370
20091208 47.82 47.89 47.09 47.24 2244957
20091209 47.30 47.46 46.15 46.74 2800560
20091210 46.92 47.36 46.59 46.92 3487462
20091211 47.24 47.26 46.12 46.70 4020403
20091214 47.38 47.94 46.89 47.37 2739067
20091215 47.06 47.97 46.77 47.30 2288572
20091216 47.58 48.68 47.36 47.99 2395160
20091217 47.49 47.85 47.11 47.30 1722493
20091218 47.50 48.02 46.58 46.89 4443909
20091221 47.12 47.72 47.06 47.31 2117074
20091222 47.29 47.84 47.20 47.66 1595635
20091223 48.01 48.70 47.61 48.65 1657128
20091224 48.75 49.17 48.64 49.17 565965
20091228 49.44 49.62 48.13 48.33 1848668
20091229 48.54 48.85 47.73 47.79 1425276
20091230 47.62 48.03 47.46 47.93 1002111
20091231 48.30 48.32 47.48 47.60 1239202
20100104 48.40 49.23 48.39 49.11 1870190
20100105 49.28 49.98 48.97 49.91 2035994
20100106 49.92 50.96 49.66 50.67 2436042
20100107 50.58 51.42 50.34 51.24 2277754
20100108 51.03 52.62 50.61 52.43 3126474
20100111 52.84 52.94 51.94 52.33 2937667
20100112 51.06 51.44 49.62 50.47 3564214
20100113 50.47 50.63 49.18 50.46 2173671
20100114 50.19 50.84 49.87 50.71 1380295
20100115 50.48 50.82 49.37 49.92 2242452
20100119 49.60 50.00 49.06 49.92 1887614
20100120 49.37 49.38 48.62 49.18 1627976
20100121 49.08 49.13 47.23 47.51 3410709
20100122 47.34 47.87 46.24 46.33 2687708
20100125 46.81 47.17 46.08 46.37 1897407
20100126 45.89 46.76 45.64 45.77 2042713
20100127 45.64 46.09 44.91 45.55 2638742
20100128 45.33 46.05 44.06 44.85 3613523
20100129 45.34 45.68 44.54 44.86 4794534
20100201 45.22 46.18 45.22 46.10 1960950
20100202 46.17 47.01 45.80 46.91 2627012
20100203 46.57 46.72 45.76 46.09 2011739
20100204 45.55 45.65 44.11 44.24 2086328
20100205 44.46 44.58 43.03 44.57 2876743
20100208 44.46 44.91 44.01 44.02 2713103
20100209 44.67 45.69 44.36 45.24 2779834
20100210 45.14 45.37 44.21 44.70 2266025
20100211 44.62 45.59 44.37 45.43 1886298
20100212 44.65 45.54 44.39 45.21 2188037
20100216 45.80 46.48 45.73 46.48 2304379
20100217 46.57 46.63 45.89 46.28 1835724
20100218 46.18 46.92 45.96 46.79 1582517
20100219 46.58 47.42 46.57 47.18 1643296
20100222 47.35 47.65 46.76 46.87 2030080
20100223 46.72 46.83 45.64 45.66 1923717
20100224 45.87 46.11 45.32 45.77 1495204
20100225 44.82 45.56 44.38 45.46 1543623
20100226 45.71 45.97 45.09 45.77 2259815
20100301 46.15 47.00 46.03 46.96 2258341
20100302 47.18 47.70 47.00 47.32 2340438
20100303 47.46 47.71 46.99 47.13 2069428
20100304 47.09 47.25 46.43 46.93 1925872
20100305 47.35 47.84 47.29 47.53 2193593
20100308 47.52 47.90 47.20 47.36 1836404
20100309 47.01 47.58 46.91 47.24 2136330
20100310 47.08 47.75 47.08 47.57 1760771
20100311 47.37 47.66 47.18 47.44 1374667
20100312 47.75 47.84 47.37 47.62 1880741
20100315 47.39 47.45 46.72 47.37 1817921
20100316 47.61 48.49 47.48 48.22 4425287
20100317 48.49 49.37 48.45 49.05 2312543
20100318 48.90 49.13 48.43 48.87 2172616
20100319 48.53 49.09 47.81 48.53 2531732
20100322 47.89 48.74 47.66 48.50 1475814
20100323 48.62 48.99 48.27 48.74 1531036
20100324 48.30 49.23 48.16 48.57 2418226
20100325 49.14 49.17 47.52 47.52 2619272
20100326 47.80 47.92 46.67 47.12 2666217
20100329 47.44 48.49 47.30 48.49 2464377
20100330 48.62 48.94 48.33 48.63 2100724
20100331 48.83 50.00 48.78 49.55 3055269
20100401 50.05 51.03 50.02 50.83 2890962
20100405 51.06 52.61 50.92 52.45 2773827
20100406 52.24 52.93 51.93 52.68 2825307
20100407 52.63 52.78 52.15 52.35 2756818
20100408 51.78 52.85 51.61 52.70 2217406
20100409 52.97 53.32 52.61 53.27 2408134
20100412 53.26 54.32 53.15 54.05 3599443
20100413 54.00 54.14 53.23 53.78 2499529
20100414 54.04 54.49 53.61 54.42 1989259
20100415 54.39 54.85 54.20 54.39 2513362
20100416 53.91 54.24 52.82 53.09 3142695
20100419 52.55 53.08 52.16 52.98 2689462
20100420 53.65 54.55 53.47 54.39 2339077
20100421 54.11 54.30 53.11 53.65 2187243
20100422 52.86 53.86 52.53 53.78 1487493
20100423 53.92 54.55 53.32 54.52 1885844
20100426 54.68 54.77 54.13 54.28 1890266
20100427 53.88 54.64 52.69 52.76 1935850
20100428 53.34 53.89 52.89 53.75 1952519
20100429 54.17 54.64 53.04 53.52 1824385
20100430 53.81 53.83 52.51 53.05 2755344
20100503 53.38 54.01 52.48 53.54 2164792
20100504 52.76 52.76 51.19 51.42 2295874
20100505 50.86 51.30 49.29 49.72 3988496
20100506 49.23 50.13 44.62 47.65 4640167
20100507 47.64 48.24 45.71 46.48 3713064
20100510 48.99 49.49 47.89 48.80 2914888
20100511 47.97 49.65 47.97 49.19 4592655
20100512 50.09 51.69 50.02 51.38 4215459
20100513 51.16 51.47 50.50 50.85 2951386
20100514 50.18 50.40 48.85 49.99 2926875
20100517 49.96 50.40 47.98 49.10 2697691
20100518 49.91 50.31 47.91 48.21 3190737
20100519 47.84 48.44 46.79 47.70 2617832
20100520 46.47 46.67 45.15 45.43 2890730
20100521 44.71 46.34 44.35 46.32 2990694
20100524 46.32 46.32 44.66 44.77 2994761
20100525 43.69 45.59 43.45 45.49 3515142
20100526 45.91 46.32 44.93 45.19 2677359
20100527 46.01 47.41 45.81 47.33 2474719
20100528 48.11 48.17 46.87 47.26 2969007
20100601 46.51 47.44 45.20 45.22 2617380
20100602 45.51 45.80 44.83 45.80 5936207
20100603 46.13 46.26 45.17 46.15 2800479
20100604 45.17 45.92 44.27 44.47 2594676
20100607 44.80 45.29 44.14 44.27 3220669
20100608 44.47 44.97 43.66 44.91 2414175
20100609 45.39 46.52 44.66 44.87 2427617
20100610 45.99 48.05 45.99 48.01 3778438
20100611 47.35 48.13 46.85 48.04 2464891
20100614 48.73 49.37 48.18 48.30 2167144
20100615 48.69 49.50 48.58 49.38 2287553
20100616 48.98 49.66 48.75 49.28 2046847
20100617 49.44 49.57 48.66 49.21 1819244
20100618 49.13 49.38 48.67 49.31 2422647
20100621 50.12 50.37 48.87 49.26 1333427
20100622 49.29 49.29 47.56 47.61 2039166
20100623 47.54 47.78 46.91 47.36 2084913
20100624 47.22 47.46 46.20 46.37 1864990
20100625 46.45 46.97 45.87 46.57 3161030
20100628 46.43 46.75 45.65 45.71 2117670
20100629 44.89 44.98 43.60 44.01 3253087
20100630 44.04 44.97 43.74 43.87 2604842
20100701 43.82 44.18 42.67 43.32 2705484
20100702 43.32 43.97 42.74 42.88 2277500
20100706 43.70 44.08 42.62 43.09 2192332
20100707 43.24 44.65 43.05 44.58 2280776
20100708 44.97 45.25 44.28 45.17 2072714
20100709 45.06 45.29 44.79 45.04 1878658
20100712 44.82 45.40 44.39 44.80 1320550
20100713 45.50 45.50 44.87 45.06 3169388
20100714 44.75 45.05 44.41 44.76 1873914
20100715 44.79 45.04 43.87 44.89 1673307
20100716 45.16 45.16 44.14 44.42 3296236
20100719 44.73 44.89 44.00 44.41 1240466
20100720 43.82 45.17 43.65 45.09 2801270
20100721 45.27 45.46 44.28 44.72 1986416
20100722 45.28 46.17 44.92 45.88 2037359
20100723 46.22 49.00 46.12 48.87 7362256
20100726 48.82 49.55 48.50 49.37 2409205
20100727 49.58 50.00 48.86 49.15 2701870
20100728 48.73 49.14 48.44 48.58 1641454
20100729 48.98 49.44 47.69 48.19 2497196
20100730 47.58 48.68 47.53 48.47 2240790
20100802 49.30 50.37 48.92 49.85 2539328
20100803 49.58 49.82 49.12 49.36 2039844
20100804 49.65 50.51 49.47 50.22 2778566
20100805 49.58 51.20 48.70 50.68 3360055
20100806 49.91 50.45 49.09 49.88 2262703
20100809 50.04 50.35 49.71 50.24 1511443
20100810 49.44 49.79 49.07 49.73 2821827
20100811 48.72 48.83 47.44 47.64 2197415
20100812 46.95 47.88 46.95 47.65 2384178
20100813 47.65 49.08 47.65 48.75 3280789
20100816 48.50 49.47 48.04 49.32 2232475
20100817 49.85 50.64 49.41 50.32 2725257
20100818 49.92 50.03 49.21 49.75 2321315
20100819 49.49 49.66 48.76 49.31 2701304
20100820 48.88 49.25 48.27 48.82 2459861
20100823 49.02 49.77 48.93 48.93 1465301
20100824 48.25 48.56 47.92 48.08 1990470
20100825 47.73 48.37 47.09 48.18 1800419
20100826 48.41 48.77 47.72 47.93 1501849
20100827 48.29 49.09 47.28 48.99 1870704
20100830 48.90 49.24 48.41 48.42 1111514
20100831 48.28 48.56 47.41 47.63 2571979
20100901 48.39 50.07 48.39 50.04 2277682
20100902 50.22 50.76 49.86 50.76 1624876
20100903 51.01 51.53 50.71 51.26 1345198
20100907 50.75 51.19 50.36 50.77 1694148
20100908 50.89 51.11 50.48 50.70 1605983
20100909 51.44 51.58 50.54 50.85 1295942
20100910 51.16 52.11 51.11 51.91 2013073
20100913 52.59 53.09 52.38 52.90 2372932
20100914 52.76 53.24 52.47 52.70 3198359
20100915 52.29 53.03 52.15 52.91 1793222
20100916 52.46 52.73 51.96 52.29 1954259
20100917 52.35 52.73 51.84 52.49 1747565
20100920 52.71 54.37 52.44 54.01 2861216
20100921 53.99 54.01 52.66 53.55 2343019
20100922 53.41 54.12 53.11 53.24 2340882
20100923 52.67 53.13 52.09 52.72 1796483
20100924 53.38 54.17 53.06 54.17 2514065
20100927 54.10 54.13 53.36 53.63 1709555
20100928 53.83 54.90 53.14 54.72 3172494
20100929 54.54 54.87 53.83 54.47 2274533
20100930 54.87 55.47 54.22 55.06 3476687
20101001 55.63 55.71 54.78 55.26 2571979
20101004 55.22 55.61 53.85 54.25 2693657
20101005 55.06 56.07 54.71 55.94 2553424
20101006 55.67 56.16 55.13 55.85 2077848
20101007 56.33 56.41 55.38 56.32 3004597
20101008 56.45 57.48 55.92 57.27 2665543
20101011 57.39 58.93 57.18 57.94 2151507
20101012 57.42 57.94 56.68 57.76 2252717
20101013 58.06 58.52 57.88 58.20 1736319
20101014 58.18 58.65 57.17 57.84 2121256
20101015 58.42 58.43 57.36 58.34 1758248
20101018 58.10 58.29 57.44 58.01 2646650
20101019 57.09 57.12 56.02 56.37 2366298
20101020 56.35 57.46 56.35 57.35 2445804
20101021 57.49 58.33 57.11 58.00 3097711
20101022 58.26 58.26 57.42 58.15 1645680
20101025 58.69 59.79 58.16 58.41 1900730
20101026 58.02 58.35 57.76 57.99 2362586
20101027 57.60 57.72 57.12 57.66 1959769
20101028 58.16 58.25 57.56 57.78 1355431
20101029 57.53 58.41 57.43 57.94 1520179
20101101 58.43 58.90 57.62 58.03 1866543
20101102 58.58 58.74 58.25 58.56 1210813
20101103 58.71 58.85 57.40 58.44 2373382
20101104 58.07 60.37 57.58 59.81 4891495
20101105 59.81 60.34 59.60 60.33 1817962
20101108 60.07 61.33 60.07 61.28 2081334
20101109 61.56 61.74 59.32 59.70 2543055
20101110 59.79 60.53 59.03 60.53 1533992
20101111 60.19 61.28 59.91 61.09 1256511
20101112 60.53 60.53 58.95 59.38 1826154
20101115 60.14 60.89 59.65 59.95 2072032
20101116 59.48 59.48 58.04 58.41 1869300
20101117 58.46 59.12 58.13 58.59 2182868
20101118 59.13 59.98 59.13 59.73 2184213
20101119 59.59 59.70 58.87 59.67 2504056
20101122 59.30 59.64 58.74 59.54 1921300
20101123 58.79 58.82 57.89 58.27 2061161
20101124 58.65 59.64 58.57 59.60 1791189
20101126 59.51 59.66 58.62 58.66 855978
20101129 58.16 60.54 57.82 60.29 3101716
20101130 59.39 60.90 59.20 60.25 2546081
20101201 61.55 62.10 60.98 61.86 1572431
20101202 61.83 63.32 61.67 63.13 1617595
20101203 62.92 63.57 62.90 63.27 1116313
20101206 63.15 63.46 62.67 63.28 1418225
20101207 64.08 64.37 63.20 63.51 2211781
20101208 63.51 64.04 62.16 62.52 1563914
20101209 63.12 63.32 62.08 62.60 2138152
20101210 62.94 63.54 62.69 63.20 1030245
20101213 63.73 64.34 63.39 63.47 965245
20101214 63.29 64.06 62.81 62.87 1396372
20101215 62.93 63.39 62.06 62.19 1491182
20101216 61.93 63.25 61.78 63.12 1695370
20101217 63.12 64.42 62.90 64.34 2215704
20101220 64.67 65.23 63.90 64.93 1719689
20101221 65.11 65.69 64.93 65.53 1459018
20101222 65.47 66.27 65.38 66.24 1092891
20101223 66.17 66.33 65.68 66.02 1022064
20101227 65.85 66.44 65.84 66.05 850935
20101228 66.19 66.90 66.00 66.74 878056
20101229 66.92 67.82 66.57 67.25 1027667
20101230 67.22 67.38 66.34 66.48 1028900
20101231 66.46 67.07 66.39 66.52 780780
20110103 67.33 68.46 67.16 67.91 2086265
20110104 68.30 68.48 65.89 66.85 2490607
20110105 66.53 67.56 66.20 67.27 2024851
20110106 67.45 67.94 65.51 66.06 1487596
20110107 63.60 65.06 62.24 63.40 6344639
20110110 64.63 65.20 63.52 65.06 3024053
20110111 65.42 66.34 65.06 66.33 2194187
20110112 66.89 66.97 66.03 66.50 1735939
20110113 66.66 67.11 64.97 65.41 2813476
20110114 65.82 66.34 65.01 66.16 1874119
20110118 66.25 66.49 65.62 66.31 2460013
20110119 66.39 66.70 64.94 65.19 3176578
20110120 65.05 65.13 63.52 64.47 2259859
20110121 65.03 65.03 64.34 64.53 2192506
20110124 64.82 64.91 64.13 64.32 1891266
20110125 64.23 64.23 62.56 63.39 3840023
20110126 63.71 65.52 63.68 65.34 2533193
20110127 57.50 60.14 56.75 58.66 13920908
20110128 58.34 59.59 58.34 59.01 5815452
20110131 58.87 59.68 58.50 59.16 4984465
20110201 59.68 61.09 59.62 61.01 3402172
20110202 61.35 61.35 59.85 59.91 2553702
20110203 59.86 60.79 59.56 60.67 2141627
20110204 60.69 61.09 59.77 60.14 2592366
20110207 60.46 60.93 60.19 60.32 2015213
20110208 60.42 61.42 59.78 61.28 2567823
20110209 61.13 61.24 60.28 60.74 2363634
20110210 60.89 62.36 60.72 62.22 3068656
20110211 61.99 62.39 61.33 61.75 2208605
20110214 61.57 63.57 61.50 63.49 2608443
20110215 63.32 63.44 62.56 63.11 3246286
20110216 63.25 64.60 63.25 64.54 2854042
20110217 64.22 65.29 63.96 65.07 3195245
20110218 65.12 66.57 64.96 66.15 3364897
20110222 66.73 68.41 65.46 66.01 3742063
20110223 66.03 66.70 66.01 66.29 3678290
20110224 66.19 66.96 64.74 65.25 2550031
20110225 65.63 65.98 65.33 65.78 1643023
20110228 66.15 66.28 64.71 65.84 2458783
20110301 66.22 66.53 65.13 65.23 2069108
20110302 65.24 65.94 64.32 65.68 2464926
20110303 65.90 66.84 65.65 66.69 2626648
20110304 66.57 66.88 65.68 66.17 1902471
20110307 66.63 67.04 65.12 65.76 1876560
20110308 65.54 65.60 64.11 64.32 2225134
20110309 64.30 64.73 63.55 63.68 1780063
20110310 63.01 63.01 61.32 61.48 2970420
20110311 61.14 62.89 61.09 62.30 2392776
20110314 62.55 62.92 62.03 62.80 2421479
20110315 60.62 62.67 59.89 62.11 1905263
20110316 62.10 62.88 60.59 61.31 2248365
20110317 62.33 63.29 62.04 63.00 2067433
20110318 63.95 64.18 62.10 62.33 2791162
20110321 63.23 64.40 63.10 63.79 2034820
20110322 63.88 63.93 63.37 63.72 1918554
20110323 63.54 64.11 63.26 63.50 1537926
20110324 63.96 64.13 63.08 63.68 881431
20110325 63.90 65.06 63.66 64.96 2196096
20110328 64.98 65.28 64.32 64.35 1225762
20110329 64.30 65.27 63.66 64.85 1283950
20110330 65.16 65.88 64.66 65.49 1646597
20110331 65.50 66.53 65.50 65.74 1657096
20110401 66.99 67.15 65.72 66.02 1696074
20110404 66.25 66.54 65.44 65.66 1103911
20110405 65.60 67.51 65.60 67.19 2725602
20110406 67.53 68.80 66.94 67.56 3423086
20110407 67.39 67.75 66.66 67.21 2306219
20110408 67.93 69.69 67.92 68.94 2873364
20110411 68.94 69.21 67.14 67.24 2055259
20110412 66.67 66.80 64.92 65.42 2867221
20110413 66.31 66.58 65.45 65.72 1689150
20110414 65.30 66.33 64.91 65.96 1937653
20110415 66.15 67.24 65.67 66.57 2366753
20110418 65.59 65.63 64.64 65.16 2148517
20110419 65.13 66.03 65.01 65.77 1490347
20110420 66.86 67.58 66.78 66.91 1742983
20110421 67.22 67.48 66.53 67.38 1104358
20110425 67.30 67.70 66.81 67.09 1272223
20110426 67.15 67.30 66.70 66.93 1681332
20110427 67.14 68.34 66.49 68.29 3842804
20110428 68.17 68.58 67.38 68.45 1555684
20110429 68.50 69.98 68.47 69.37 2669647
20110502 69.78 69.80 68.21 68.38 2985832
20110503 67.99 67.99 66.27 66.82 2853819
20110504 66.63 66.76 64.83 65.58 2974217
20110505 63.41 64.22 60.78 61.39 6735713
20110506 62.06 63.68 60.78 61.46 3979732
20110509 61.72 63.40 61.72 63.20 2702260
20110510 62.97 63.80 62.08 62.95 2439014
20110511 62.81 62.81 60.34 60.64 3362770
20110512 60.21 60.64 59.09 59.86 2932114
20110513 60.42 60.55 58.97 59.64 3285522
20110516 59.43 60.41 58.85 59.03 3186679
20110517 58.83 59.64 58.53 59.38 2662634
20110518 59.62 60.78 59.38 60.26 1694130
20110519 60.60 60.89 59.97 60.43 2171536
20110520 60.17 61.18 59.64 60.08 2819692
20110523 59.24 59.92 58.75 59.20 1769821
20110524 59.73 61.26 59.73 60.49 2057556
20110525 59.92 61.48 59.92 61.26 1846290
20110526 60.94 61.34 60.37 61.11 1490100
20110527 61.59 62.11 61.24 61.54 1153945
20110531 62.39 62.47 60.94 61.89 1704593
20110601 61.73 62.08 60.52 60.75 2535964
20110602 60.78 61.19 59.91 60.24 1945690
20110603 59.29 60.52 59.07 60.05 1517927
20110606 59.76 60.00 58.43 58.56 1602856
20110607 59.11 59.41 58.35 58.38 1582041
20110608 58.39 59.10 58.23 58.34 1998005
20110609 58.68 59.38 58.34 59.21 1727634
20110610 59.09 59.11 58.18 58.31 1886584
20110613 58.54 58.99 56.90 57.45 2311452
20110614 58.01 58.91 58.01 58.30 2109314
20110615 57.55 58.01 56.63 57.06 2288745
20110616 57.25 57.26 56.20 56.70 3098410
20110617 57.13 57.48 56.30 56.72 2143486
20110620 56.48 57.13 56.40 56.92 1619219
20110621 57.24 58.03 57.18 57.79 1767038
20110622 57.46 58.32 57.35 57.53 1471177
20110623 56.26 56.81 55.53 56.80 2857425
20110624 56.84 56.94 56.18 56.43 2798877
20110627 56.41 56.54 55.88 56.18 1962275
20110628 56.54 57.07 56.06 56.80 2603417
20110629 56.90 58.10 56.61 58.03 2869669
20110630 58.45 59.05 58.07 58.99 2197806
20110701 59.37 59.78 58.61 59.73 1949029
20110705 59.78 60.31 59.64 59.88 1976522
20110706 59.76 59.76 58.55 58.78 2064457
20110707 59.57 59.75 58.93 59.25 1963499
20110708 58.34 58.98 58.31 58.89 2092061
20110711 58.02 58.02 57.32 57.52 1878904
20110712 57.22 58.15 57.16 57.36 2046981
20110713 57.59 58.63 57.43 57.61 1509022
20110714 58.25 58.54 57.21 57.27 3433007
20110715 57.62 58.67 57.55 58.42 2573586
20110718 58.01 58.10 57.40 57.78 1817350
20110719 58.15 59.01 58.14 58.76 2125232
20110720 59.00 62.59 58.77 61.49 5531190
20110721 61.79 61.98 60.89 61.26 2490327
20110722 61.48 62.81 61.07 62.63 3561569
20110725 62.13 63.13 61.99 62.46 2423986
20110726 61.96 62.65 61.35 61.59 2387699
20110727 60.85 61.26 59.42 60.12 3452820
20110728 56.14 58.08 55.93 57.40 7443932
20110729 56.65 58.25 56.62 57.70 3993227
20110801 58.49 58.62 56.73 57.12 2841953
20110802 56.79 57.27 55.48 55.48 3950150
20110803 55.53 55.72 53.45 54.27 3965400
20110804 53.45 53.56 50.86 51.05 4722416
20110805 51.86 52.11 47.51 49.59 4664757
20110808 47.85 48.19 44.94 45.35 5808796
20110809 46.09 46.51 43.50 46.46 5506368
20110810 45.90 46.12 43.81 43.97 4561462
20110811 44.37 46.89 43.60 46.29 4573445
20110812 46.75 47.29 46.31 46.85 2924089
20110815 47.30 48.54 47.11 48.40 2574612
20110816 47.61 47.83 46.55 47.37 2736224
20110817 47.68 48.19 47.32 47.88 2749074
20110818 46.24 46.34 44.37 44.81 2950452
20110819 44.31 45.75 43.91 43.96 1984987
20110822 45.25 45.39 43.07 43.21 2598317
20110823 43.59 45.23 43.37 45.16 2809886
20110824 44.87 45.36 43.91 44.68 3478047
20110825 44.89 45.52 43.50 43.90 2073824
20110826 43.61 44.80 42.65 44.59 2110599
20110829 45.41 46.58 45.16 46.53 2150033
20110830 46.14 46.84 45.62 46.53 2608286
20110831 47.07 49.26 46.96 48.37 4770946
20110901 48.42 49.22 48.12 48.33 3427647
20110902 47.21 47.27 46.25 46.90 3033862
20110906 45.15 45.53 44.05 45.45 2418206
20110907 46.30 47.75 46.29 47.51 1961171
20110908 46.88 47.59 46.07 46.43 2094316
20110909 45.67 46.44 45.09 45.30 3718084
20110912 44.69 45.32 44.01 45.07 2618255
20110913 45.18 46.76 44.77 46.34 3658601
20110914 46.52 47.23 45.67 46.63 3259166
20110915 47.27 47.48 46.57 47.21 3110625
20110916 47.47 48.04 46.67 47.13 3060003
20110919 45.76 46.40 45.27 45.95 2751400
20110920 46.33 46.84 45.71 45.81 2516569
20110921 45.52 45.65 43.34 43.36 3285973
20110922 41.55 41.80 38.85 39.77 5252793
20110923 39.34 41.27 39.23 40.50 3881801
20110926 40.88 41.92 39.72 41.79 3452237
20110927 42.50 43.77 41.73 41.97 2678735
20110928 41.99 42.35 40.33 40.39 3013923
20110929 41.53 41.65 39.95 40.90 3014477
20110930 39.97 40.78 39.73 39.87 2580926
20111003 39.24 39.62 38.01 38.01 3485690
20111004 37.46 40.53 36.48 40.47 4874294
20111005 40.72 42.88 40.27 42.67 3927549
20111006 42.44 43.95 42.22 43.78 2686267
20111007 44.26 44.26 42.31 42.56 3102649
20111010 43.60 45.27 43.60 45.08 2521221
20111011 44.61 45.75 44.54 45.36 2379769
20111012 45.92 46.72 45.62 45.87 1878094
20111013 45.34 45.60 43.97 45.16 2166870
20111014 46.10 47.41 46.10 47.40 2366033
20111017 47.23 47.48 46.42 46.54 2270993
20111018 46.59 48.19 45.60 47.86 1994070
20111019 47.35 48.61 47.31 47.82 1918636
20111020 47.87 48.83 46.85 48.48 2404027
20111021 49.22 49.99 49.07 49.90 2573283
20111024 49.92 50.60 49.72 50.37 1949762
20111025 50.39 50.39 48.96 49.18 2049454
20111026 50.19 50.87 48.98 50.67 1647472
20111027 52.02 53.53 51.86 52.97 2162439
20111028 52.70 52.93 52.06 52.42 2827055
20111031 51.71 51.89 49.98 49.99 2805566
20111101 48.07 49.63 47.96 48.88 3107855
20111102 49.70 50.71 49.49 50.22 1691448
20111103 51.43 54.17 50.50 51.85 6319723
20111104 50.86 51.33 49.17 50.00 3833395
20111107 49.99 50.52 49.16 49.73 3822318
20111108 49.99 50.71 49.40 50.57 3176074
20111109 49.10 49.60 48.26 48.34 2559212
20111110 49.25 49.87 49.02 49.41 4408365
20111111 50.14 50.48 50.02 50.41 1915438
20111114 50.29 50.46 49.48 50.16 1477359
20111115 49.91 50.75 49.62 50.39 2007312
20111116 49.81 51.29 49.48 49.60 1736435
20111117 49.37 49.67 47.21 47.58 1896248
20111118 48.15 48.92 47.52 47.70 2066538
20111121 46.97 47.51 46.24 47.21 1450779
20111122 47.27 47.43 46.00 46.27 1618422
20111123 45.58 45.79 44.94 45.33 2519948
20111125 45.30 45.70 44.79 44.83 772594
20111128 46.22 47.83 46.09 47.59 2598917
20111129 47.82 48.53 47.47 48.01 1981503
20111130 49.76 51.04 49.69 50.70 2075141
20111201 50.52 50.98 50.04 50.19 1478572
20111202 50.87 50.95 49.55 49.67 1809889
20111205 50.76 51.33 49.89 50.22 2436126
20111206 50.46 50.61 49.13 50.16 2953836
20111207 49.99 50.52 49.55 50.26 1997606
20111208 50.01 50.09 48.51 48.68 1621952
20111209 48.97 49.74 48.92 49.46 1494896
20111212 48.70 48.73 47.34 48.07 1653385
20111213 48.87 49.92 47.88 48.31 2598145
20111214 47.66 47.95 46.55 46.69 2015253
20111215 47.42 47.62 46.35 46.49 1817499
20111216 46.96 47.39 46.52 47.32 2613586
20111219 47.73 47.87 45.95 46.10 1690774
20111220 47.17 48.32 47.13 48.07 1879263
20111221 48.44 49.74 48.22 49.60 2107126
20111222 49.86 51.13 49.66 51.03 1975989
20111223 51.41 51.50 50.63 51.07 1292400
20111227 51.08 51.58 50.93 51.25 853438
20111228 51.37 51.45 49.81 49.98 1039059
20111229 50.20 50.55 49.76 50.50 1056375
20111230 50.50 50.80 50.32 50.54 869651
20120103 52.00 52.94 51.56 52.69 1926026
20120104 52.33 52.47 51.45 52.13 2123559
20120105 51.55 51.78 50.96 51.58 1875182
20120106 51.55 51.73 51.09 51.42 1336737
20120109 51.59 51.64 51.13 51.45 1313796
20120110 52.42 53.86 52.17 53.68 3861097
20120111 53.37 53.80 52.77 53.45 2557668
20120112 53.48 53.80 52.87 53.13 1453867
20120113 52.64 53.28 51.81 53.27 2220616
20120117 53.89 54.38 53.28 53.50 1922497
20120118 53.47 55.14 53.30 55.08 1908711
20120119 55.23 55.58 54.67 54.75 1954702
20120120 54.73 55.10 54.40 54.87 2115287
20120123 55.04 55.81 54.88 55.29 1602982
20120124 54.35 54.59 53.90 54.15 2122346
20120125 53.88 55.23 52.82 54.99 2703253
20120126 56.01 58.48 53.86 56.13 7566351
20120127 55.81 56.22 55.38 55.69 2597042
20120130 55.14 55.14 53.74 54.21 2838140
20120131 54.88 54.88 53.29 54.04 2792369
20120201 54.90 54.90 53.78 53.79 2239586
20120202 53.98 54.56 53.51 53.89 2060803
20120203 54.61 55.57 54.15 55.54 2139551
20120206 55.25 56.03 54.94 55.98 1043581
20120207 55.68 56.28 55.14 56.13 1297142
20120208 56.06 56.32 54.92 55.49 1757831
20120209 55.70 55.82 54.79 55.64 1565593
20120210 54.94 55.29 54.36 55.03 1426378
20120213 55.52 55.82 54.94 55.46 1117328
20120214 55.64 56.37 55.28 56.21 2117759
20120215 56.43 57.32 56.04 57.02 2171153
20120216 56.80 57.42 56.32 57.01 1957356
20120217 57.43 57.66 56.82 57.06 1820464
20120221 57.63 57.67 56.93 57.15 1892865
20120222 57.02 57.34 56.73 57.09 2101389
20120223 57.23 58.49 57.02 58.36 1768498
20120224 58.36 58.99 58.25 58.95 2198400
20120227 58.52 58.96 57.95 58.56 1868475
20120228 58.75 59.71 58.58 58.93 2181151
20120229 58.58 58.89 58.03 58.20 3946463
20120301 58.30 58.74 57.46 58.59 2818478
20120302 58.27 58.27 56.27 56.61 3516121
20120305 56.61 56.78 55.12 55.53 3197183
20120306 54.69 54.73 54.03 54.30 2441202
20120307 54.42 54.74 54.03 54.39 1728397
20120308 54.98 55.37 54.49 55.08 1769487
20120309 55.10 55.93 54.92 54.97 1444286
20120312 54.68 54.83 52.93 53.09 3161916
20120313 53.33 53.90 52.85 53.78 3212125
20120314 53.88 53.88 52.50 52.66 2987780
20120315 52.96 53.42 52.48 53.04 1580299
20120316 53.08 53.66 52.90 53.40 2558208
20120319 53.27 54.56 53.10 54.47 2778268
20120320 53.88 53.88 52.68 52.74 2045358
20120321 52.70 53.06 52.30 52.58 2753658
20120322 51.95 52.11 50.43 50.81 3274308
20120323 50.89 52.15 50.89 52.04 2542497
20120326 52.35 52.59 51.65 52.26 1680716
20120327 52.31 52.38 51.43 51.55 2596441
20120328 51.46 51.47 50.30 50.85 1277511
20120329 50.38 50.97 49.57 50.92 2035909
20120330 51.46 51.49 50.63 51.22 1648965
20120402 51.13 52.48 50.91 51.99 1863092
20120403 51.73 51.79 50.12 50.62 3126430
20120404 50.03 50.33 49.44 49.70 3626536
20120405 49.43 49.82 48.74 48.98 2620282
20120409 47.88 48.84 47.72 48.40 2271570
20120410 48.40 48.53 47.22 47.31 2243335
20120411 48.01 48.43 47.19 47.26 1723014
20120412 47.30 48.91 47.29 48.65 2802218
20120413 48.38 48.59 47.93 48.02 2121055
20120416 48.20 48.37 47.23 47.34 1601063
20120417 47.72 48.74 47.72 48.64 2270581
20120418 48.53 48.72 48.15 48.57 2180382
20120419 48.58 49.51 48.39 49.15 3138515
20120420 49.36 49.74 48.59 48.75 2601495
20120423 47.67 48.30 47.25 48.19 2727400
20120424 48.10 48.40 47.78 48.16 2022176
20120425 48.57 48.81 47.83 48.77 1609303
20120426 48.64 49.82 48.42 49.72 1352988
20120427 49.78 49.90 49.19 49.56 1185554
20120430 49.52 50.07 49.18 50.03 1509436
20120501 50.02 51.40 49.83 50.89 2638519
20120502 50.43 50.71 49.81 50.33 3068970
20120503 49.48 50.04 46.56 47.17 6289335
20120504 46.49 46.66 45.19 46.29 4806047
20120507 46.21 46.61 45.78 45.98 2772774
20120508 45.44 45.80 44.68 45.66 3274308
20120509 44.90 45.56 44.48 44.93 3932839
20120510 45.46 45.64 44.66 44.80 2500419
20120511 44.51 44.95 43.94 44.01 3345830
20120514 43.56 43.84 42.92 42.98 2977260
20120515 43.04 43.56 42.51 42.65 4078276
20120516 42.92 43.70 42.53 42.73 2889471
20120517 42.83 43.23 42.29 42.34 1664042
20120518 42.63 43.12 42.11 42.34 2469771
20120521 42.37 43.51 42.20 43.32 2718377
20120522 43.38 43.84 42.55 42.82 2032578
20120523 42.44 43.21 41.77 43.11 2087350
20120524 43.36 43.36 42.52 43.27 1758062
20120525 42.98 43.86 42.98 43.60 1446703
20120529 44.11 44.74 43.99 44.45 1847053
20120530 43.79 43.79 42.77 43.08 2021318
20120531 43.04 43.15 42.02 42.64 3794904
20120601 41.76 41.85 41.23 41.34 2752705
20120604 41.28 41.54 40.40 41.17 2778178
20120605 41.01 41.98 40.90 41.66 1620968
20120606 42.17 43.08 42.13 42.92 2080463
20120607 43.89 43.96 41.93 42.00 4098829
20120608 41.66 42.17 41.34 41.89 2085492
20120611 42.46 42.49 40.78 40.83 2196457
20120612 41.50 41.63 40.85 41.45 2126926
20120613 41.16 41.47 40.39 40.54 1615721
20120614 40.56 41.14 40.32 40.75 2127473
20120615 40.81 41.79 40.66 41.77 2319011
20120618 41.51 41.54 41.03 41.13 2263255
20120619 41.33 42.03 41.33 41.71 1522794
20120620 41.63 42.30 41.31 41.71 2704930
20120621 41.83 41.85 39.84 39.93 3866950
20120622 40.21 41.00 39.93 40.77 3391494
20120625 40.16 40.34 39.60 40.21 2681534
20120626 40.16 40.64 39.93 40.42 2313654
20120627 40.71 42.50 40.70 42.44 3356728
20120628 42.13 44.22 41.67 44.14 4870667
20120629 44.80 46.06 44.56 46.00 4616376
20120702 45.96 46.09 45.07 46.06 2436864
20120703 46.44 47.21 46.33 47.19 1700776
20120705 46.83 46.90 46.01 46.40 1953645
20120706 45.73 46.28 45.52 45.94 1782223
20120709 45.76 45.93 45.20 45.68 2382201
20120710 46.09 46.09 44.34 44.64 2150759
20120711 44.95 45.98 44.95 45.66 2417623
20120712 44.97 45.35 44.69 44.98 2645785
20120713 45.31 45.74 45.21 45.52 1371597
20120716 45.37 46.40 45.29 46.16 2024160
20120717 46.36 46.70 45.71 46.33 2938230
20120718 46.08 46.81 45.94 46.81 1751393
20120719 46.97 47.51 46.72 47.41 2014758
20120720 47.10 47.48 46.72 47.35 2401443
20120723 46.10 47.76 46.06 47.47 4541707
20120724 47.47 47.55 46.05 46.57 3286869
20120725 46.91 47.43 46.65 47.13 3426368
20120726 47.86 48.37 47.45 48.29 2741226
20120727 48.58 49.84 48.08 49.67 3219306
20120730 49.57 49.95 49.36 49.86 2532086
20120731 49.80 49.97 49.07 49.08 3275390
20120801 49.57 50.30 48.94 49.76 4258882
20120802 49.21 49.91 48.32 49.39 5898982
20120803 50.56 51.26 50.34 50.50 2831857
20120806 50.62 50.92 49.89 49.97 3613862
20120807 50.41 51.14 50.41 50.52 2601399
20120808 50.16 50.78 49.87 50.56 2014212
20120809 50.38 51.22 50.30 50.41 1905433
20120810 49.99 50.30 49.60 50.27 1873510
20120813 50.24 50.32 49.20 49.59 1346999
20120814 49.92 49.94 49.35 49.45 1303050
20120815 49.41 50.09 49.24 49.91 1453394
20120816 50.06 50.75 49.95 50.36 1723927
20120817 50.47 50.53 49.78 50.38 1742311
20120820 50.32 50.56 50.07 50.23 1398243
20120821 50.50 51.11 50.38 50.56 1333628
20120822 50.41 50.42 49.21 49.48 2643761
20120823 49.41 49.45 48.35 48.39 1639406
20120824 48.37 48.71 47.86 48.47 1241384
20120827 48.47 48.68 48.17 48.28 1242798
20120828 48.17 48.69 47.79 48.56 1906023
20120829 48.69 48.69 47.57 47.91 1607751
20120830 47.65 47.72 46.73 46.97 1596329
20120831 47.47 47.57 46.89 47.19 1124229
20120904 47.23 47.31 46.51 47.10 1476020
20120905 47.11 47.20 45.99 45.99 2325256
20120906 46.45 47.90 46.42 47.25 2203642
20120907 47.32 48.24 47.26 48.10 1150662
20120910 48.12 48.89 48.07 48.40 1362781
20120911 48.50 48.86 48.43 48.60 1426417
20120912 48.79 48.92 48.31 48.60 1118246
20120913 48.81 50.68 48.30 50.51 2172966
20120914 50.84 52.16 50.56 51.70 2571749
20120917 51.56 51.81 50.84 51.14 1390085
20120918 50.99 51.10 50.11 50.41 1711091
20120919 50.40 50.43 49.58 49.74 1304585
20120920 49.32 50.22 48.82 50.05 1516486
20120921 50.63 51.24 50.45 51.14 3697936
20120924 50.68 51.19 50.54 50.67 1857072
20120925 50.94 51.04 49.97 49.97 1350816
20120926 49.76 49.84 48.54 48.76 1628637
20120927 48.94 49.90 48.72 49.68 2275000
20120928 49.39 49.62 49.02 49.36 1749055
20121001 49.77 50.57 49.66 50.56 2358760
20121002 50.91 51.42 50.45 51.39 2071802
20121003 52.40 53.92 50.36 53.51 9848726
20121004 54.08 54.96 53.07 53.71 8043977
20121005 53.91 54.40 53.53 53.73 3055162
20121008 53.43 53.67 53.11 53.37 1624285
20121009 53.50 54.17 53.18 53.20 2015780
20121010 53.01 53.71 52.47 52.50 1757648
20121011 53.05 54.06 53.05 53.68 2538898
20121012 53.50 54.01 53.11 53.96 2767551
20121015 53.81 54.29 53.00 54.24 1984017
20121016 57.87 59.67 56.84 58.60 11593647
20121017 58.58 58.64 57.36 57.64 5633873
20121018 57.41 58.13 57.41 58.11 3616352
20121019 57.79 58.27 56.93 57.18 3228338
20121022 57.18 57.85 56.42 57.35 3422617
20121023 56.21 56.39 55.30 55.65 3588505
20121024 55.82 56.32 55.27 55.31 2480049
20121025 55.92 56.09 54.84 55.02 3090733
20121026 54.86 55.47 54.64 54.98 2706200
20121031 56.79 56.98 54.90 55.16 3736879
20121101 55.16 55.62 54.64 55.16 3526501
20121102 55.31 56.05 54.35 54.56 6686091
20121105 54.29 55.10 54.14 55.00 2668018
20121106 55.14 56.20 55.00 55.81 3706965
20121107 55.03 55.03 54.02 54.26 2140985
20121108 54.16 54.73 53.29 53.34 6949879
20121109 53.03 54.18 52.99 53.66 6564802
20121112 53.84 54.12 53.59 53.83 2308504
20121113 53.17 53.90 52.55 52.61 2221481
20121114 52.54 53.43 52.54 52.77 3640448
20121115 52.76 53.18 52.59 53.01 3090683
20121116 52.99 54.17 52.60 53.98 3642843
20121119 54.91 56.15 54.43 55.39 2978084
20121120 55.26 55.53 55.05 55.37 1453887
20121121 55.35 55.55 55.06 55.23 1555341
20121123 55.63 56.11 55.24 56.08 574139
20121126 55.63 55.81 55.23 55.57 1604818
20121127 55.39 55.62 54.71 54.77 1874388
20121128 54.40 55.28 54.10 55.28 2307596
20121129 55.71 55.81 54.65 54.81 1257230
20121130 55.25 55.54 54.13 54.47 1926156
20121203 54.97 55.15 53.84 53.90 1480032
20121204 53.62 53.91 53.13 53.38 1677002
20121205 53.60 54.13 53.43 53.92 2084898
20121206 53.74 53.96 53.47 53.79 1779705
20121207 53.99 54.18 53.62 53.77 1370662
20121210 53.81 54.39 53.67 54.35 1789600
20121211 54.63 55.20 54.47 54.97 2419361
20121212 55.09 56.74 55.09 56.25 2727367
20121213 55.88 56.70 55.56 56.70 3729714
20121214 56.35 57.10 56.20 56.99 2895380
20121217 57.08 57.66 56.92 57.63 3487851
20121218 57.55 59.38 56.96 59.00 7293707
20121219 58.96 59.03 57.97 58.03 5109855
20121220 58.08 58.99 57.65 58.99 3906685
20121221 58.25 58.33 57.34 57.98 5790551
20121224 58.15 58.42 57.43 57.53 683092
20121226 57.86 58.03 57.25 57.32 1324102
20121227 57.36 57.40 56.36 57.09 3617220
20121228 56.76 57.02 56.12 56.14 1573569
20121231 56.19 57.24 55.98 57.17 1817828
20130102 58.32 58.33 57.52 58.16 1655128
20130103 58.04 59.18 57.88 58.38 1384724
20130104 58.35 58.90 58.31 58.50 961724
20130107 58.27 58.29 57.55 57.80 1210774
20130108 57.55 57.77 57.30 57.72 2184477
20130109 57.71 57.96 57.39 57.58 2041150
20130110 58.05 58.32 57.42 58.27 1361600
20130111 58.30 58.81 58.10 58.74 1448367
20130114 58.66 59.34 58.66 58.89 1624712
20130115 58.52 59.46 58.42 59.29 1618463
20130116 59.01 59.49 58.69 59.22 1431597
20130117 59.52 59.62 59.03 59.32 2095106
20130118 59.35 59.52 58.54 58.88 2140104
20130122 58.98 59.41 58.48 59.24 1438576
20130123 59.12 59.33 58.60 59.01 849125
20130124 59.23 59.99 58.89 59.02 2942461
20130125 59.47 59.61 59.13 59.32 1274625
20130128 59.68 59.68 58.66 59.05 1600755
20130129 59.50 61.38 59.14 61.26 2966001
20130130 61.30 61.54 60.20 60.33 2439464
20130131 59.34 59.71 57.03 57.14 5066628
20130201 57.61 58.25 57.03 57.89 4083863
20130204 57.53 57.95 56.83 56.96 1943655
20130205 57.35 57.92 57.31 57.68 1636795
20130206 57.26 58.27 56.93 57.89 1388370
20130207 57.80 57.86 57.08 57.48 1660232
20130208 57.60 57.82 57.35 57.67 2239891
20130211 57.69 57.98 57.51 57.63 1341705
20130212 57.70 58.15 57.41 57.70 1355351
20130213 57.84 58.28 57.54 57.68 1424306
20130214 57.58 58.38 57.31 58.17 1663650
20130215 58.56 59.66 58.51 59.17 2694151
20130219 59.36 60.06 59.36 59.78 1388553
20130220 59.62 59.83 58.90 59.32 2929845
20130221 58.90 59.23 58.32 58.87 2289334
20130222 59.07 59.56 58.78 59.48 1336603
20130225 59.73 60.25 57.95 57.97 1689781
20130226 58.35 58.75 57.72 58.47 1514643
20130227 58.15 59.34 58.15 58.89 1206572
20130228 58.84 59.18 58.33 58.71 1397367
20130301 58.27 58.89 57.75 58.25 1954302
20130304 58.33 58.40 57.81 58.22 1970374
20130305 58.54 59.03 58.30 58.64 1223266
20130306 58.75 59.47 58.65 59.16 1711660
20130307 59.26 59.64 58.90 59.34 1041389
20130308 59.55 60.32 59.07 60.07 1483536
20130311 59.90 59.98 59.17 59.56 1662199
20130312 59.71 60.44 59.43 59.48 1618336
20130313 59.44 59.63 59.08 59.18 1322086
20130314 59.34 59.51 59.07 59.46 2076452
20130315 59.25 60.11 59.17 59.93 2353520
20130318 59.23 59.88 59.14 59.72 1381916
20130319 59.76 59.76 58.25 58.75 1818256
20130320 59.13 59.92 58.95 59.64 1361281
20130321 59.32 59.71 58.82 59.10 1488098
20130322 59.30 59.65 59.13 59.51 1408358
20130325 59.58 59.93 59.39 59.82 1417898
20130326 60.23 61.37 60.18 61.33 1883272
20130327 61.14 61.58 60.66 61.53 1504896
20130328 61.52 61.61 61.08 61.46 1670909
20130401 61.40 61.58 60.72 61.04 1161880
20130402 61.18 61.48 60.73 60.95 946821
20130403 60.94 61.30 60.32 60.71 1773150
20130404 60.58 60.79 60.12 60.52 2511237
20130405 59.68 60.84 59.68 60.52 1251989
20130408 60.37 61.40 60.28 61.33 1463212
20130409 61.34 62.56 61.20 62.36 1534967
20130410 62.43 62.55 61.60 61.86 1433659
20130411 62.14 62.14 61.28 61.44 1016502
20130412 60.97 61.01 59.07 59.35 2300325
20130415 58.92 59.10 57.76 58.09 4126773
20130416 58.78 58.91 57.96 58.47 2572830
20130417 58.10 58.13 56.86 57.84 4063313
20130418 57.89 59.04 57.50 58.76 2712712
20130419 59.18 59.35 57.86 58.44 2093043
20130422 58.59 58.68 57.66 58.25 1901211
20130423 58.41 58.73 57.88 58.68 2251071
20130424 58.79 59.51 58.78 58.89 1644674
20130425 59.26 59.73 58.69 59.22 1574059
20130426 59.21 59.23 58.42 59.01 1072082
20130429 59.44 60.26 59.26 60.02 1461034
20130430 60.15 60.41 59.57 59.88 1947873
20130501 59.23 59.39 58.40 58.63 2368970
20130502 59.01 59.10 57.72 58.47 2117826
20130503 58.92 59.61 58.87 59.25 1560994
20130506 59.17 60.68 58.97 60.37 1599257
20130507 60.66 61.98 60.57 61.92 2059343
20130508 61.93 62.18 61.30 61.78 2725466
20130509 61.85 62.20 61.25 61.63 1450976
20130510 61.47 61.47 59.80 60.52 1961145
20130513 60.24 60.98 60.19 60.69 1519310
20130514 60.98 62.42 60.98 62.33 1969233
20130515 61.92 62.26 61.34 62.21 1140912
20130516 61.97 62.33 61.55 61.71 1523591
20130517 61.94 62.40 61.47 62.24 1319654
20130520 62.25 63.61 62.25 62.74 2014899
20130521 62.84 63.27 62.29 62.36 1305508
20130522 62.29 62.49 60.27 60.65 2420502
20130523 60.12 60.15 59.22 60.03 2064980
20130524 59.84 60.32 59.17 59.64 2008807
20130528 60.35 60.44 59.51 59.75 1849891
20130529 59.57 61.15 59.46 60.97 2458088
20130530 60.99 62.45 60.90 62.10 1892537
20130531 61.98 62.33 61.29 61.32 2085322
20130603 61.38 61.67 60.80 61.32 1653079
20130604 61.21 62.08 60.83 61.03 1456266
20130605 60.99 61.64 60.76 61.06 1972769
20130606 61.00 62.06 60.81 62.03 1536602
20130607 62.15 63.78 61.55 63.66 2208510
20130610 63.66 64.19 63.45 64.00 2031317
20130611 63.08 63.63 62.43 62.61 1665160
20130612 62.99 63.24 61.24 61.36 1402055
20130613 61.22 62.21 60.90 61.94 1642649
20130614 61.09 62.35 60.86 61.07 1526276
20130617 61.63 61.83 61.22 61.61 1266476
20130618 61.48 62.30 61.42 61.59 1733311
20130619 61.41 61.89 60.69 60.73 1723605
20130620 60.00 60.12 58.99 59.22 2402328
20130621 59.64 59.83 58.85 59.36 2172473
20130624 58.72 58.90 57.42 58.41 1792582
20130625 59.13 59.62 58.78 59.30 1591846
20130626 59.61 59.78 58.64 59.26 2704465
20130627 59.69 60.09 59.12 59.61 1783289
20130628 59.36 59.94 58.97 58.97 1852059
20130701 59.47 59.76 59.15 59.26 1208960
20130702 59.51 59.58 58.54 58.97 2094925
20130703 58.97 59.61 58.39 59.26 1392039
20130705 59.67 59.76 58.85 59.65 982719
20130708 59.98 60.41 59.64 59.83 1606405
20130709 60.39 60.96 60.31 60.67 1842456
20130710 60.74 61.32 60.54 60.90 1256046
20130711 61.80 62.46 61.36 62.15 1272361
20130712 62.03 62.54 61.61 62.54 1174575
20130715 62.57 63.01 62.37 62.83 1241177
20130716 62.86 63.12 62.07 62.35 1013697
20130717 62.45 62.98 62.30 62.98 947301
20130718 63.07 63.91 63.05 63.66 1241693
20130719 63.90 64.79 63.42 64.79 1330909
20130722 64.89 65.34 64.64 65.18 1186759
20130723 65.17 66.59 65.06 66.39 1983715
20130724 65.76 66.48 65.09 65.57 1612085
20130725 65.63 66.36 65.23 66.16 1244585
20130726 65.79 66.03 65.19 65.55 1210612
20130729 65.40 65.58 64.57 65.05 1063468
20130730 65.16 65.42 64.49 65.19 1236014
20130731 65.19 66.33 65.05 65.58 1833266
20130801 66.00 69.95 66.00 69.57 3342091
20130802 69.59 70.10 68.65 69.03 1338344
20130805 68.87 69.30 68.47 68.75 1412691
20130806 68.82 69.12 67.87 68.26 1678997
20130807 67.86 68.17 66.86 67.47 1881488
20130808 68.75 68.81 67.65 68.01 1014626
20130809 68.12 68.86 67.83 68.66 825455
20130812 68.27 69.00 68.05 68.98 1238492
20130813 68.88 68.91 67.84 68.22 1345469
20130814 68.15 68.44 67.32 67.64 1128418
20130815 67.32 68.02 66.79 67.64 1092484
20130816 67.34 67.34 65.99 66.52 1724327
20130819 66.25 66.75 65.81 65.96 1197620
20130820 65.88 66.49 65.53 65.77 1400138
20130821 65.54 65.93 64.38 64.65 1457427
20130822 64.93 65.57 64.88 65.34 817373
20130823 65.47 65.49 64.85 65.11 1160182
20130826 65.17 65.55 64.09 64.30 1583113
20130827 63.65 64.56 63.49 63.60 1567994
20130828 63.78 64.92 63.73 64.23 1491369
20130829 64.11 64.34 63.89 63.98 1535698
20130830 64.24 65.66 64.16 65.55 2710897
20130903 57.42 58.21 56.40 58.14 6006616
20130904 58.22 59.18 57.90 58.75 3032312
20130905 58.83 59.41 58.82 59.38 1891775
20130906 59.56 60.42 59.06 60.06 1691829
20130909 60.02 60.58 59.85 60.53 1533230
20130910 60.78 60.81 59.96 60.57 1672081
20130911 60.69 61.48 60.30 60.81 2257418
20130912 60.92 61.15 60.08 60.16 1731839
20130913 60.27 60.62 59.74 59.85 1208831
20130916 60.48 60.55 59.79 59.90 984200
20130917 59.99 60.41 59.91 60.01 869519
20130918 59.90 60.77 59.33 60.54 946042
20130919 60.57 61.11 59.85 60.02 1485095
20130920 59.85 60.42 59.40 59.81 2257212
20130923 59.49 59.66 58.71 59.37 1220659
20130924 59.33 60.82 59.33 59.74 1347477
20130925 59.79 60.19 59.58 59.66 1024210
20130926 59.75 59.98 59.21 59.83 972167
20130927 59.37 59.92 59.25 59.57 915289
20130930 58.84 58.95 58.36 58.65 1586816
20131001 58.41 59.16 58.39 59.16 1791391
20131002 58.88 60.29 58.65 60.29 1608210
20131003 60.02 60.31 59.65 60.10 1689258
20131004 60.18 61.19 59.86 61.17 1324438
20131007 60.73 60.73 59.72 60.12 1767117
20131008 60.09 60.68 59.29 59.46 1246681
20131009 59.48 59.61 58.29 58.56 2062923
20131010 59.32 59.86 58.99 59.82 1370002
20131011 59.43 60.60 59.33 60.16 947790
20131014 59.42 59.69 58.69 59.68 2266675
20131015 59.69 60.31 59.34 60.21 1921088
20131016 60.54 61.10 59.99 60.38 1297079
20131017 60.36 60.46 59.83 60.23 1260258
20131018 60.70 60.81 60.38 60.71 1334106
20131021 60.51 60.90 59.75 59.84 1643797
20131022 60.03 60.27 59.45 60.01 981423
20131023 59.60 59.89 58.89 59.64 1295125
20131024 59.64 60.01 59.41 59.94 979881
20131025 60.17 60.24 59.29 60.04 691481
20131028 60.21 60.91 59.76 60.39 1396950
20131029 60.51 61.18 60.28 61.09 1165222
20131030 61.16 61.24 59.51 60.30 1791699
20131031 59.11 59.11 56.75 58.65 4153307
20131101 58.24 58.83 57.09 58.72 2562994
20131104 58.89 59.74 58.72 59.66 1505048
20131105 59.61 59.86 58.44 58.69 2126794
20131106 58.98 59.41 58.07 58.58 1393555
20131107 58.49 59.13 58.03 58.27 2247133
20131108 58.43 59.51 58.22 59.35 1448890
20131111 59.55 60.43 59.40 60.12 1126035
20131112 61.03 61.26 59.99 60.15 2419308
20131113 59.75 60.31 59.50 60.16 1319989
20131114 60.14 60.96 59.80 60.82 1183887
20131115 60.85 61.66 60.54 61.40 1114914
20131118 61.73 62.17 61.30 61.55 2116342
20131119 61.42 61.90 60.93 61.66 1629443
20131120 62.00 62.64 61.17 61.45 1417410
20131121 61.86 62.22 61.38 62.10 777319
20131122 62.24 62.88 61.92 62.79 1181124
20131125 62.62 63.08 61.98 62.76 1718166
20131126 62.52 63.80 62.45 63.47 1485256
20131127 63.30 64.05 62.95 63.61 2121254
20131129 63.55 64.10 63.23 63.45 703946
20131202 63.69 64.69 63.27 63.64 1823568
20131203 63.38 64.25 63.18 64.06 1665464
20131204 63.72 63.87 62.19 63.08 1733004
20131205 63.06 63.18 61.96 62.09 1533660
20131206 62.62 62.99 62.13 62.44 1112356
20131209 63.19 63.36 61.93 62.66 1229629
20131210 62.57 62.98 62.38 62.64 1111128
20131211 62.73 62.80 61.76 62.00 1537855
20131212 62.10 62.36 61.45 61.71 1154415
20131213 61.59 62.08 61.06 61.57 1035095
20131216 61.72 62.27 61.42 61.86 1081963
20131217 61.64 61.91 61.07 61.67 1478502
20131218 61.74 62.75 61.40 62.44 1239760
20131219 62.37 63.20 62.02 62.94 1168127
20131220 63.05 63.32 62.10 62.14 2335436
20131223 62.53 62.83 62.15 62.22 909635
20131224 62.29 62.58 62.24 62.27 298095
20131226 62.50 62.84 62.19 62.66 708040
20131227 62.94 63.09 62.44 62.95 418234
20131230 63.12 63.18 62.29 62.68 614405
20131231 62.66 63.46 62.55 63.40 888555
20140102 63.09 63.28 61.85 62.25 958652
20140103 62.18 62.52 61.47 61.86 950159
20140106 61.73 61.82 61.07 61.34 1654719
20140107 61.58 62.27 61.30 61.95 1202409
20140108 61.95 62.26 61.14 61.46 1715096
20140109 61.48 62.04 61.26 61.95 1453943
20140110 62.12 62.17 60.91 61.52 1189924
20140113 61.34 61.78 60.84 60.92 1909221
20140114 61.01 61.38 60.49 61.27 1804330
20140115 61.21 61.76 60.99 61.51 1343219
20140116 61.36 61.71 60.97 61.10 920278
20140117 61.45 61.95 61.17 61.34 1485359
20140121 61.67 61.84 60.90 61.50 1229118
20140122 61.78 62.32 61.64 61.91 1134460
20140123 61.56 61.80 60.61 61.09 1544302
20140124 60.55 60.61 59.12 59.12 1415773
20140127 59.19 59.48 58.21 58.92 1214382
20140128 58.82 59.93 58.82 59.78 1205377
20140129 59.56 59.82 58.67 59.09 2354061
20140130 57.60 58.68 54.62 56.13 3540096
20140131 55.17 56.34 54.77 55.32 2656352
20140203 54.97 55.09 54.04 54.11 2839527
20140204 54.31 54.98 54.12 54.41 1875963
20140205 54.37 54.46 53.42 53.49 2131999
20140206 53.94 54.69 53.86 54.60 4002128
20140207 55.02 56.95 54.60 56.61 6045814
20140210 56.68 56.68 55.61 55.63 2699945
20140211 55.80 56.67 55.58 55.87 1971848
20140212 56.00 56.37 54.95 55.00 2232592
20140213 54.60 56.47 54.35 56.23 3038965
20140214 56.20 59.37 56.18 59.02 5336379
20140218 59.07 59.28 57.52 57.57 2319598
20140219 57.27 58.03 56.54 56.59 2416172
20140220 56.52 57.29 56.50 57.10 1507118
20140221 57.03 57.27 56.47 56.67 1620686
20140224 57.09 58.40 56.97 58.11 2271973
20140225 58.09 58.75 57.60 58.06 1276827
20140226 57.99 58.50 57.89 58.22 1581406
20140227 58.18 58.40 57.81 58.28 1160613
20140228 58.23 59.10 57.81 58.34 1521467
20140303 58.20 59.14 58.05 58.18 1268279
20140304 58.51 58.74 57.98 58.41 1103320
20140305 58.43 59.07 58.30 58.46 1711052
20140306 58.48 59.10 58.45 58.85 1000539
20140307 59.13 59.25 58.57 58.83 1064040
20140310 58.83 59.15 58.24 58.66 1429981
20140311 58.74 59.26 58.04 58.30 1603081
20140312 57.98 58.87 57.97 58.47 1352234
20140313 58.62 58.82 57.84 58.00 1520246
20140314 57.98 59.26 57.98 59.22 1968209
20140317 60.24 60.25 58.59 59.02 1303795
20140318 59.04 59.56 58.90 59.31 953117
20140319 59.22 59.45 58.54 58.87 1028728
20140320 58.58 59.79 58.48 59.66 1495619
20140321 60.21 60.57 59.85 60.38 2536355
20140324 61.07 61.49 60.70 60.74 2221091
20140325 60.93 61.44 60.80 60.90 1470382
20140326 61.13 61.79 60.57 60.59 1475775
20140327 60.76 61.88 60.63 61.20 1404948
20140328 61.48 61.85 61.17 61.66 1084799
20140331 61.91 62.05 61.19 61.77 1834085
20140401 61.84 62.05 61.51 61.89 1069942
20140402 61.74 62.43 61.37 62.34 1360273
20140403 60.97 62.16 60.32 60.80 3128008
20140404 61.06 61.83 60.60 60.84 1626589
20140407 60.71 60.92 60.00 60.21 1330151
20140408 59.82 60.48 58.82 60.04 2574007
20140409 59.89 60.00 58.43 59.35 2330589
20140410 59.35 60.01 58.91 58.98 1942361
20140411 58.85 59.45 58.50 58.58 1386732
20140414 58.98 59.25 58.38 58.91 1388055
20140415 58.95 60.65 58.85 60.53 1727538
20140416 61.44 62.09 61.05 62.08 1908677
20140417 61.93 63.14 61.77 62.83 1403726
20140421 62.88 63.35 62.60 63.22 712548
20140422 62.87 63.01 62.25 62.67 1175267
20140423 62.75 63.83 62.61 63.70 913633
20140424 63.87 64.21 63.25 63.63 1108002
20140425 63.40 63.54 62.38 62.63 880560
20140428 62.89 63.42 62.39 63.01 1356813
20140429 63.47 63.97 63.25 63.41 1175471
20140430 63.06 63.23 61.56 62.33 2471328
20140501 59.94 61.41 59.24 60.30 3683841
20140502 60.32 60.50 59.81 60.15 2179368
20140505 60.15 60.47 59.95 60.23 2242563
20140506 60.18 60.68 59.78 59.79 1461325
20140507 60.26 60.50 59.74 59.93 1250572
20140508 59.83 60.10 58.83 58.95 1503149
20140509 58.86 59.15 58.54 58.96 1542328
20140512 59.32 60.24 59.09 60.05 1362512
20140513 60.03 60.39 59.60 59.93 1335138
20140514 60.03 60.44 59.94 60.07 941342
20140515 60.56 61.02 59.42 60.35 1492196
20140516 60.15 60.18 59.20 59.39 921195
20140519 59.29 60.08 59.14 60.02 1209024
20140520 59.90 60.27 59.63 59.70 764777
20140521 60.48 60.95 60.05 60.89 1496954
20140522 60.81 61.08 60.35 60.40 890518
20140523 60.31 60.62 59.86 60.03 950858
20140527 60.13 60.25 59.07 59.91 1643146
20140528 60.00 60.13 59.63 59.85 1179157
20140529 60.09 61.14 59.95 61.08 1353697
20140530 60.75 61.12 60.51 60.91 1694678
20140602 61.20 61.44 60.74 61.29 984369
20140603 61.19 61.34 60.82 61.24 1279488
20140604 61.21 61.68 60.98 61.41 939013
20140605 61.38 61.85 61.10 61.70 697958
20140606 61.86 62.54 61.67 62.39 721041
20140609 62.39 63.13 62.33 63.02 687023
20140610 62.46 62.96 62.33 62.46 1625227
20140611 62.36 62.98 62.25 62.85 1001378
20140612 63.21 64.04 63.05 63.35 1095228
20140613 63.52 64.53 63.23 64.48 1304697
20140616 64.48 64.80 64.11 64.55 1027700
20140617 64.19 64.31 63.39 63.92 1287688
20140618 63.86 64.23 63.52 64.09 1241725
20140619 64.11 64.76 63.75 64.76 934761
20140620 65.05 65.30 64.61 65.20 1734061
20140623 65.74 66.25 65.56 66.00 1107175
20140624 65.98 66.09 64.01 64.09 1133801
20140625 63.85 65.13 63.60 64.97 1233524
20140626 65.03 65.62 64.56 65.34 973536
20140627 65.21 66.04 65.21 65.86 1279690
20140630 65.88 65.88 65.46 65.66 1166705
20140701 65.96 66.06 65.57 65.80 1067387
20140702 65.64 66.05 65.46 65.92 800414
20140703 66.16 66.16 65.86 65.94 688340
20140707 65.58 66.24 65.31 66.18 1559724
20140708 65.95 66.18 64.96 65.39 1551523
20140709 65.42 65.74 64.89 65.24 1155163
20140710 64.59 64.90 64.11 64.65 1205784
20140711 64.70 64.90 64.39 64.44 1367466
20140714 64.65 65.11 64.26 64.84 850123
20140715 64.58 64.79 63.51 64.23 1197988
20140716 64.69 65.38 64.59 65.16 1031041
20140717 65.40 66.85 65.27 65.32 2344141
20140718 65.45 65.64 64.91 65.51 1156884
20140721 65.08 65.93 65.07 65.82 1195154
20140722 66.07 66.79 66.04 66.27 1063337
20140723 66.46 66.94 66.29 66.92 929091
20140724 66.87 67.59 66.65 66.90 1202240
20140725 66.87 67.16 66.54 66.78 685100
20140728 66.73 67.09 66.14 66.68 701805
20140729 66.44 67.21 66.41 66.41 763056
20140730 66.80 67.31 65.52 65.90 1451395
20140731 60.49 63.08 60.28 61.37 3991033
20140801 60.76 61.24 59.95 60.78 2171727
20140804 60.72 61.38 60.35 61.29 1312594
20140805 60.83 61.13 59.65 59.93 1545853
20140806 59.70 60.58 59.43 60.10 1375667
20140807 60.93 62.14 59.38 59.63 1509710
20140808 59.76 60.64 59.61 60.57 1124082
20140811 60.93 61.10 60.33 60.38 732380
20140812 60.13 60.33 59.29 59.55 882520
20140813 59.81 60.13 59.15 59.28 1189788
20140814 59.49 59.70 59.19 59.47 987386
20140815 59.81 60.16 59.61 60.07 1006409
20140818 60.18 60.36 59.80 60.16 1273033
20140819 60.37 60.62 60.07 60.09 1372073
20140820 60.10 60.27 59.67 60.22 835503
20140821 60.11 61.01 60.06 60.92 785279
20140822 60.72 60.72 59.93 60.46 622023
20140825 60.68 61.00 60.55 60.88 598772
20140826 60.99 61.57 60.72 60.73 742703
20140827 60.85 60.94 60.29 60.40 720761
20140828 60.35 61.00 60.13 60.71 737872
20140829 61.12 62.13 60.84 62.07 1299202
20140902 61.90 62.05 60.27 60.57 951956
20140903 61.01 61.29 60.71 60.80 940281
20140904 60.74 60.77 59.01 59.29 1322754
20140905 59.33 59.63 58.90 59.55 1017279
20140908 59.18 59.21 57.99 58.61 1064887
20140909 58.66 58.79 57.84 58.22 846474
20140910 58.10 58.21 57.43 57.95 827451
20140911 57.46 57.91 57.07 57.63 1191606
20140912 57.40 57.53 56.72 56.90 711300
20140915 56.66 57.62 56.38 57.57 1401967
20140916 57.62 58.62 57.47 58.11 1215461
20140917 58.11 58.39 57.81 57.89 909180
20140918 57.92 58.07 57.21 57.33 787493
20140919 57.61 57.69 57.15 57.49 1297894
20140922 56.80 57.07 56.50 56.78 769174
20140923 56.76 57.72 56.66 57.19 1406295
20140924 57.19 57.23 56.16 56.91 1334833
20140925 56.94 56.94 55.82 55.82 952359
20140926 55.87 56.98 55.85 56.69 930920
20140929 56.07 56.82 55.64 56.63 1129505
20140930 56.63 58.02 56.39 56.54 2818327
20141001 56.55 56.61 55.75 55.77 2487789
20141002 55.04 55.84 54.16 55.36 1508355
20141003 55.35 55.44 54.39 54.69 1164431
20141006 54.74 55.08 54.00 54.58 1210227
20141007 54.14 54.70 53.98 54.03 1462659
20141008 53.89 55.21 53.38 55.14 2009294
20141009 54.59 54.87 53.36 53.56 2600921
20141010 53.24 54.02 52.57 52.84 2476617
20141013 52.69 53.41 50.43 50.46 2223480
20141014 50.70 51.97 49.73 50.20 2400625
20141015 49.58 50.96 49.06 50.78 3190634
20141016 49.62 51.89 49.46 51.54 2930452
20141017 52.52 52.56 50.95 51.13 2764076
20141020 51.05 51.60 50.41 51.40 1796216
20141021 51.85 53.10 51.84 53.07 1429545
20141022 53.21 53.71 51.69 51.71 1218782
20141023 52.32 53.21 51.99 52.70 1133329
20141024 52.51 52.66 51.63 51.81 1710562
20141027 50.99 51.10 50.10 50.56 1501007
20141028 50.99 52.35 50.42 52.29 1125479
20141029 52.89 53.22 50.96 51.66 2511442
20141030 51.66 52.65 50.71 51.87 3020434
20141031 51.47 53.10 50.81 53.04 1901900
20141103 53.46 54.22 51.92 52.10 1919715
20141104 51.25 51.56 50.33 50.91 1513387
20141105 51.27 52.06 50.45 51.91 1495069
20141106 51.79 52.83 51.24 52.71 1848756
20141107 52.92 54.22 52.66 54.18 2035262
20141110 54.63 55.00 53.27 53.50 2394284
20141111 53.71 54.17 53.16 53.77 1636785
20141112 52.84 53.45 51.31 52.52 1632900
20141113 52.10 52.19 50.86 51.33 1348800
20141114 51.53 52.04 51.18 51.94 1247100
20141117 51.32 51.78 50.84 51.41 1084200
20141118 51.30 51.91 50.86 51.72 821500
20141119 51.72 51.78 50.82 51.61 1881600
20141120 51.63 53.51 51.59 53.26 1666900
20141121 54.21 54.74 53.61 54.08 1245000
20141124 53.92 53.98 52.67 52.99 1153500
20141125 53.33 53.37 51.72 52.44 2444100
20141126 52.22 52.31 51.46 51.58 864900
20141128 49.30 49.39 47.86 48.42 4022200
20141201 48.00 49.11 47.68 49.03 3402300
20141202 48.55 50.13 48.22 49.08 2461600
20141203 49.40 50.25 49.07 49.72 1755200
20141204 48.78 49.64 48.44 49.19 1734000
20141205 49.00 49.71 48.49 48.92 1930200
20141208 48.15 48.33 45.92 46.15 2632500
20141209 46.03 47.52 45.94 46.85 2117800
20141210 45.97 45.97 44.96 45.43 2079000
20141211 45.54 46.61 45.41 45.66 2070000
20141212 44.69 45.75 44.19 44.92 3030600
20141215 45.38 45.78 44.31 44.39 1806900
20141216 43.78 46.63 43.57 44.84 3415800
20141217 45.18 48.06 45.17 47.52 2890200
20141218 48.86 49.35 46.94 48.62 2327900
20141219 48.93 50.70 48.68 50.66 3812900
20141222 49.93 50.04 48.94 49.93 1627800
20141223 50.35 51.41 50.01 51.10 1437900
20141224 50.68 50.75 49.55 50.31 651300
20141226 50.74 50.97 50.18 50.33 675500
20141229 50.59 51.03 50.04 50.53 1110200
20141230 50.28 51.07 49.75 50.74 1379100
20141231 50.02 51.11 49.81 50.52 1282800