20000103 17.95 18.04 17.37 17.62 1315110
20000104 17.62 17.95 17.50 17.50 1301321
20000105 17.28 17.75 17.20 17.70 1438911
20000106 17.70 17.91 17.46 17.79 1806015
20000107 17.95 19.14 17.87 18.84 2297365
20000110 19.09 19.22 18.59 18.63 1177520
20000111 18.59 18.80 18.34 18.59 1172331
20000112 18.59 18.63 17.75 17.87 1967179
20000113 17.91 18.00 17.54 17.66 1545662
20000114 17.50 17.58 16.99 17.12 1632100
20000118 15.51 15.51 12.69 12.81 12781918
20000119 12.81 13.32 12.73 13.28 12812461
20000120 13.45 13.62 12.44 12.65 9850128
20000121 12.81 13.23 12.56 13.23 8571788
20000124 13.45 13.57 12.27 12.35 6789940
20000125 13.15 13.66 12.65 13.49 5214774
20000126 13.83 14.80 13.70 14.50 4573528
20000127 14.84 15.77 14.80 15.55 4668121
20000128 15.59 16.56 15.34 16.23 2570172
20000131 16.27 16.27 14.97 15.38 3134024
20000201 15.34 15.34 14.46 14.80 2801762
20000202 14.80 15.22 14.50 15.18 1278933
20000203 15.09 15.14 14.46 14.97 2049911
20000204 14.97 14.97 14.58 14.84 2165706
20000207 15.34 15.34 14.33 14.58 1761387
20000208 14.67 15.05 14.33 14.54 2714582
20000209 14.50 14.84 14.24 14.33 3226096
20000210 14.37 14.50 14.12 14.12 1474346
20000211 14.12 14.16 14.00 14.08 873429
20000214 14.12 14.16 13.70 13.75 1495400
20000215 13.83 14.00 13.66 13.66 2266081
20000216 13.75 13.83 13.49 13.49 1117621
20000217 13.70 13.79 13.41 13.41 1223334
20000218 13.41 13.57 13.11 13.28 1482204
20000222 13.15 14.20 12.90 14.12 1532614
20000223 13.57 13.70 12.90 12.94 1736775
20000224 13.02 13.23 12.73 13.07 2300775
20000225 13.07 13.23 12.90 13.02 1937526
20000228 13.02 13.15 12.81 12.81 1410444
20000229 12.77 12.77 12.40 12.48 2922005
20000301 12.48 12.61 12.40 12.61 1372933
20000302 12.65 12.65 12.27 12.31 1662643
20000303 12.22 12.27 12.01 12.14 2639857
20000306 12.14 12.14 11.88 12.06 2151769
20000307 12.01 12.06 11.84 12.06 2607980
20000308 12.10 12.27 12.06 12.14 3506021
20000309 12.14 12.35 11.97 12.27 2257037
20000310 12.31 12.31 11.88 11.97 2561128
20000313 11.88 12.48 11.80 12.44 2354892
20000314 12.52 12.52 12.18 12.22 1517936
20000315 12.22 13.07 12.22 12.98 2091277
20000316 13.15 13.41 12.73 13.15 2204699
20000317 12.98 13.91 12.98 13.66 3001475
20000320 13.57 13.57 13.23 13.41 1143864
20000321 13.23 13.36 12.94 13.07 1584062
20000322 13.11 13.11 12.77 12.81 1052533
20000323 12.86 12.98 12.44 12.69 1489618
20000324 12.56 13.07 12.31 12.35 3548128
20000327 12.40 12.77 12.22 12.55 3394822
20000328 12.31 12.81 12.31 12.73 2409602
20000329 12.77 12.94 12.61 12.81 2628737
20000330 12.87 12.91 12.44 12.48 3215757
20000331 12.65 12.65 12.06 12.10 3879447
20000403 12.35 12.48 12.31 12.44 1797420
20000404 12.44 12.82 12.31 12.57 3297911
20000405 12.69 13.46 12.48 13.42 3870938
20000406 13.80 14.87 13.46 14.14 4503087
20000407 14.31 14.48 13.63 13.80 2013956
20000410 13.80 14.40 13.80 14.10 1395891
20000411 14.01 14.19 13.71 14.06 1536287
20000412 14.14 15.30 14.01 14.74 2943180
20000413 14.78 14.96 14.36 14.61 1724802
20000414 14.36 14.40 13.46 13.55 2122664
20000417 13.03 13.67 13.03 13.67 1812824
20000418 13.71 13.71 13.37 13.42 1187864
20000419 13.16 13.55 13.08 13.42 800418
20000420 13.63 14.83 13.63 14.57 1829842
20000424 14.27 16.19 14.27 15.98 3413074
20000425 16.02 16.15 15.72 15.85 1613893
20000426 15.60 15.72 15.08 15.30 1866811
20000427 15.00 15.26 14.74 14.96 2098898
20000428 14.91 15.51 14.78 15.13 840762
20000501 15.13 16.40 14.87 15.98 2568498
20000502 15.89 16.44 15.89 15.98 2052246
20000503 15.85 15.85 15.21 15.64 1103509
20000504 15.68 16.62 15.64 16.40 2023198
20000505 16.28 16.44 15.64 15.98 1639713
20000508 15.94 16.57 15.76 16.36 1992684
20000509 16.36 16.36 15.60 15.81 1026343
20000510 15.76 15.81 15.30 15.81 997295
20000511 15.98 16.70 15.81 16.40 1474671
20000512 16.49 16.96 16.40 16.91 1376379
20000515 16.83 17.00 16.49 16.91 1711598
20000516 17.04 17.12 16.70 16.91 1137691
20000517 16.87 16.96 16.57 16.96 1302147
20000518 17.00 17.17 16.91 17.00 946829
20000519 16.70 16.74 15.60 15.68 1968184
20000522 15.68 15.68 14.96 15.34 2360178
20000523 15.34 15.64 15.30 15.47 1451345
20000524 15.55 15.68 15.47 15.64 1731697
20000525 15.60 15.64 15.34 15.34 1219699
20000526 15.34 15.47 14.87 15.00 683055
20000530 15.13 15.60 14.91 15.51 856606
20000531 15.47 16.19 15.13 15.98 1369191
20000601 15.98 16.62 15.81 16.44 1015193
20000602 16.44 16.87 16.44 16.74 939201
20000605 16.70 16.70 16.02 16.36 519920
20000606 16.28 16.28 15.76 16.10 673226
20000607 16.10 16.19 15.38 15.42 1137691
20000608 15.30 15.30 13.97 14.40 2118409
20000609 14.70 15.89 14.61 15.85 2000312
20000612 16.02 16.15 15.72 15.98 1173047
20000613 15.72 16.49 15.68 16.49 1354520
20000614 16.44 16.49 16.10 16.23 1034998
20000615 16.23 16.28 15.51 15.76 922623
20000616 16.36 16.36 15.72 16.08 1361415
20000619 16.10 16.23 15.34 15.81 1555358
20000620 15.72 15.72 15.04 15.17 1152655
20000621 15.26 15.26 14.74 15.04 875531
20000622 14.96 14.96 14.53 14.66 1089866
20000623 14.74 15.34 14.74 14.91 952110
20000626 14.83 15.17 14.70 15.00 1060085
20000627 14.83 14.91 14.40 14.40 767116
20000628 14.40 14.48 14.10 14.10 1028397
20000629 13.97 14.06 13.76 14.01 1266498
20000630 13.84 13.97 13.11 13.12 1958502
20000703 13.29 13.93 13.29 13.89 498061
20000705 13.89 14.31 13.71 14.14 1254321
20000706 14.28 14.80 14.24 14.41 891355
20000707 14.50 14.54 14.03 14.07 720785
20000710 14.15 14.15 13.63 13.63 1016596
20000711 13.68 14.03 13.59 13.94 556462
20000712 13.77 13.90 13.55 13.85 940173
20000713 13.85 14.19 13.81 14.15 738365
20000714 14.28 14.28 13.94 14.19 920123
20000717 14.19 14.19 13.81 13.90 407975
20000718 13.81 14.11 13.81 14.03 1185132
20000719 14.07 14.63 14.07 14.41 1150553
20000720 14.76 16.60 14.67 16.13 3254356
20000721 16.26 16.26 15.66 15.87 2101332
20000724 15.87 15.87 15.70 15.79 1205618
20000725 15.66 15.79 15.57 15.57 512874
20000726 15.62 15.66 15.36 15.44 1377206
20000727 15.49 15.79 14.97 15.10 1235839
20000728 15.14 16.13 15.10 15.83 1372993
20000731 16.09 17.08 16.09 16.73 1921027
20000801 16.60 17.21 16.39 17.17 1603713
20000802 17.17 18.32 17.12 18.28 2674357
20000803 18.11 18.20 17.63 18.07 2039148
20000804 18.03 19.62 18.03 19.31 3709259
20000807 19.31 19.57 19.14 19.35 2416031
20000808 19.35 19.44 19.01 19.44 1259376
20000809 19.10 19.23 18.85 18.93 2380871
20000810 19.01 19.23 18.97 19.10 1421955
20000811 19.19 20.35 19.19 20.35 1905917
20000814 20.04 20.17 19.66 19.75 1447962
20000815 19.75 19.75 19.40 19.53 1114812
20000816 19.53 19.79 19.49 19.53 1165082
20000817 19.35 19.49 19.23 19.27 1518428
20000818 19.10 19.14 18.67 18.89 1305142
20000821 18.89 19.75 18.85 19.53 1023715
20000822 19.62 19.79 19.53 19.79 626201
20000823 19.79 19.79 19.62 19.70 922593
20000824 19.66 19.79 19.62 19.70 796772
20000825 19.70 19.96 19.70 19.96 920414
20000828 19.96 19.96 19.57 19.66 1155929
20000829 19.62 19.62 18.37 18.62 1674179
20000830 18.50 18.58 17.85 18.28 2097119
20000831 18.58 19.35 18.50 19.07 1431690
20000901 19.53 19.53 19.06 19.35 1123093
20000905 19.27 19.53 19.19 19.31 823650
20000906 19.27 19.35 18.45 18.50 1775156
20000907 18.50 19.10 18.41 18.93 962838
20000908 18.93 18.93 18.28 18.76 1821068
20000911 18.28 18.76 17.55 17.90 2812673
20000912 17.90 17.90 17.08 17.63 2223086
20000913 17.63 17.76 17.51 17.63 873485
20000914 17.72 18.07 17.63 17.94 936977
20000915 17.94 18.50 17.85 18.37 2453080
20000918 18.24 18.32 17.59 17.68 1070062
20000919 17.72 17.76 17.17 17.29 773961
20000920 17.29 17.42 16.99 17.25 939737
20000921 17.25 18.24 17.25 17.90 1579595
20000922 18.03 18.50 17.72 18.07 2111648
20000925 18.03 18.11 17.68 17.81 784277
20000926 17.81 18.16 17.72 17.98 869707
20000927 18.03 18.71 17.90 18.50 1911293
20000928 18.50 19.62 18.50 19.49 2266237
20000929 19.49 19.66 19.10 19.57 1215934
20001002 19.49 19.49 18.32 18.76 1011075
20001003 18.89 20.04 18.85 19.96 1552571
20001004 19.93 20.45 19.93 20.14 1517768
20001005 20.10 20.14 19.58 19.79 841489
20001006 20.10 20.71 20.10 20.27 1387908
20001009 20.45 20.96 20.06 20.27 1585583
20001010 20.27 20.62 20.18 20.40 1376654
20001011 20.45 20.79 20.36 20.62 1629014
20001012 20.75 21.91 20.75 21.91 2472667
20001013 21.91 23.83 21.70 22.57 3471430
20001016 22.61 22.83 21.22 21.31 2274704
20001017 21.18 21.27 19.93 20.18 1659603
20001018 20.27 20.36 19.93 20.18 1182586
20001019 20.14 21.18 20.14 21.01 2356227
20001020 21.18 22.00 21.18 21.75 2322175
20001023 22.35 24.08 22.35 23.13 3760295
20001024 23.22 23.22 22.70 22.87 2347714
20001025 22.87 23.00 22.74 22.83 1187492
20001026 22.66 22.87 22.66 22.79 794451
20001027 22.66 22.87 22.66 22.83 750876
20001030 22.83 23.04 22.70 23.00 1936492
20001031 23.00 24.04 22.95 23.70 1677783
20001101 23.65 24.08 23.56 24.08 1311003
20001102 23.99 24.52 23.91 24.47 1320526
20001103 24.30 24.34 23.43 24.08 1194851
20001106 23.74 24.04 23.52 23.99 1373768
20001107 23.99 23.99 23.13 23.52 1078843
20001108 23.52 23.95 23.35 23.39 914787
20001109 23.39 23.74 22.66 23.74 945954
20001110 23.83 23.83 23.39 23.56 1049120
20001113 23.78 23.78 23.39 23.52 1745743
20001114 23.56 23.74 23.39 23.52 1209280
20001115 23.74 23.74 23.39 23.39 873665
20001116 23.30 23.74 23.30 23.52 1257905
20001117 23.56 23.70 23.39 23.56 1119532
20001120 23.56 23.65 23.22 23.61 1396999
20001121 23.74 24.82 23.56 24.82 3381972
20001122 24.69 24.74 23.83 24.56 2480026
20001124 24.56 24.56 24.43 24.52 485963
20001127 24.60 24.60 23.48 23.56 1330770
20001128 23.56 23.56 23.13 23.30 1211877
20001129 23.30 24.56 23.09 24.52 1502618
20001130 24.43 24.43 23.30 24.30 1226306
20001201 21.48 21.48 18.71 20.66 7464318
20001204 20.58 20.87 20.23 20.66 1962320
20001205 20.45 20.96 20.45 20.66 1674321
20001206 20.79 20.92 20.66 20.75 2484499
20001207 20.62 20.83 20.49 20.58 925032
20001208 20.53 21.06 20.40 20.87 1092550
20001211 20.83 21.31 20.66 20.66 1583708
20001212 20.49 20.53 19.93 20.10 1776477
20001213 20.18 20.27 19.58 19.58 1255596
20001214 19.49 20.18 19.49 19.84 1489343
20001215 19.88 20.14 19.84 20.02 1522096
20001218 20.06 20.18 20.02 20.06 1261368
20001219 20.06 20.79 20.02 20.75 1996949
20001220 20.87 20.87 20.49 20.53 1120687
20001221 20.53 20.66 20.06 20.27 2038648
20001222 20.75 20.94 20.27 20.53 1359195
20001226 20.49 20.58 20.36 20.40 938451
20001227 20.31 20.75 20.27 20.75 1090242
20001228 20.62 21.32 20.50 21.28 1033369
20001229 21.45 21.98 21.36 21.67 706446
20010102 21.63 22.06 21.36 21.41 1123806
20010103 21.41 21.98 21.41 21.71 1049278
20010104 21.89 21.94 21.28 21.59 1115780
20010105 21.55 21.55 20.97 21.11 874565
20010108 21.11 21.32 20.76 20.76 1224563
20010109 20.93 21.98 20.93 21.98 2563500
20010110 22.02 23.02 22.02 22.85 2383628
20010111 22.85 22.89 21.67 21.76 1161787
20010112 21.76 21.98 21.41 21.80 1009863
20010116 21.45 21.55 21.02 21.36 894057
20010117 21.45 21.55 20.89 21.06 548646
20010118 21.02 21.20 20.67 20.80 990228
20010119 20.89 21.55 20.58 20.62 1401426
20010122 20.54 21.55 20.54 21.41 1525688
20010123 21.59 22.72 21.59 22.41 1960964
20010124 22.33 22.41 21.98 22.11 1043258
20010125 22.15 24.38 22.11 24.38 2072757
20010126 24.25 24.55 23.37 23.94 1566679
20010129 23.90 24.31 23.86 24.20 1577571
20010130 24.02 24.64 23.41 24.63 1389243
20010131 24.35 24.89 24.35 24.55 1547617
20010201 24.56 25.59 24.49 25.53 1764610
20010202 25.53 25.53 24.57 24.77 5107794
20010205 25.01 25.21 24.92 25.01 1938892
20010206 25.08 25.11 24.69 24.69 1227287
20010207 24.63 24.63 22.99 23.59 2554040
20010208 23.64 23.83 23.47 23.55 3226805
20010209 23.51 23.53 23.22 23.31 1419628
20010212 23.31 23.35 22.89 23.23 1097005
20010213 23.02 23.76 23.02 23.69 1744258
20010214 23.69 23.76 23.19 23.19 1094282
20010215 23.16 23.55 23.09 23.09 1257815
20010216 23.22 23.82 23.15 23.58 1393400
20010220 23.62 24.07 23.51 23.54 887751
20010221 23.55 24.04 23.39 23.39 1216824
20010222 23.41 23.60 23.12 23.60 1149891
20010223 23.60 23.60 22.84 23.13 1145448
20010226 23.02 23.55 23.02 23.49 950097
20010227 23.55 23.62 23.48 23.55 1503616
20010228 23.55 23.55 23.15 23.17 1593910
20010301 22.89 22.89 21.39 21.52 3197567
20010302 21.52 21.52 20.53 21.40 3402234
20010305 21.41 21.94 21.41 21.94 967153
20010306 21.80 21.84 20.78 20.83 2055988
20010307 20.83 20.85 19.19 20.29 4655462
20010308 20.34 20.40 19.95 20.24 1908651
20010309 20.20 20.81 19.89 20.77 1574275
20010312 20.76 21.42 20.51 20.94 1866227
20010313 21.21 21.63 20.54 20.76 2440814
20010314 20.37 20.41 19.78 19.96 1598067
20010315 20.13 20.13 19.40 19.57 1989199
20010316 19.40 19.61 18.98 19.08 3821314
20010319 19.26 19.26 18.72 18.80 2729899
20010320 18.84 18.84 18.63 18.66 1412318
20010321 18.80 18.87 18.59 18.83 2218948
20010322 18.84 18.84 17.61 18.14 2836389
20010323 18.11 18.73 18.06 18.56 1568542
20010326 18.66 19.03 18.58 19.03 1560946
20010327 19.12 20.06 19.05 19.84 2322428
20010328 19.61 19.78 19.27 19.72 1395693
20010329 19.82 21.11 19.80 21.02 2324721
20010330 20.90 20.90 20.30 20.50 1243769
20010402 20.58 21.26 20.58 21.07 1495446
20010403 21.07 21.25 20.86 21.00 1820219
20010404 20.86 21.35 20.72 21.24 1261132
20010405 21.40 21.83 21.21 21.80 928978
20010406 21.74 21.77 21.37 21.75 991621
20010409 21.88 22.08 21.56 21.91 1370189
20010410 21.21 21.70 21.11 21.67 2304861
20010411 21.56 21.70 21.09 21.37 2091018
20010412 21.07 21.67 21.07 21.66 1409483
20010416 21.70 21.81 21.46 21.67 1381009
20010417 21.60 22.41 21.55 22.41 933249
20010418 22.30 23.14 22.29 23.07 1346128
20010419 22.55 22.88 21.07 21.53 2708771
20010420 21.67 21.67 21.16 21.21 2566826
20010423 21.07 21.16 20.69 20.79 1099539
20010424 20.62 21.16 20.50 20.76 917588
20010425 20.37 20.37 19.77 20.03 1642546
20010426 20.31 21.06 20.23 20.94 1603394
20010427 20.86 21.11 20.79 21.11 910185
20010430 21.11 21.11 20.62 20.74 1030347
20010501 21.07 21.32 20.54 20.55 3645864
20010502 20.54 21.25 20.44 20.83 2417905
20010503 20.51 20.51 19.18 19.49 5970372
20010504 19.03 19.69 19.03 19.58 14764551
20010507 19.60 20.09 19.39 20.09 4139895
20010508 20.02 20.54 19.85 20.45 2607544
20010509 20.45 20.83 20.38 20.69 2677449
20010510 20.71 20.74 20.52 20.69 2472575
20010511 20.69 20.71 20.45 20.66 1388128
20010514 20.58 20.86 20.02 20.82 1430697
20010515 20.69 20.86 20.48 20.58 2764581
20010516 20.09 20.58 20.09 20.37 2900831
20010517 20.37 20.62 20.31 20.50 2199364
20010518 20.37 20.38 20.04 20.16 1945087
20010521 20.23 20.23 19.49 19.60 2040761
20010522 20.02 20.83 20.00 20.83 3928045
20010523 20.97 21.07 20.63 20.90 2431430
20010524 20.79 20.90 20.62 20.83 1553849
20010525 20.72 20.76 19.98 20.16 1273376
20010529 20.05 20.19 19.83 20.06 1093133
20010530 20.12 21.36 20.12 21.11 1851264
20010531 20.83 21.02 20.56 20.91 3903984
20010601 20.91 20.97 20.51 20.62 2624059
20010604 20.62 20.67 20.30 20.47 2498630
20010605 20.40 20.71 20.33 20.54 1133566
20010606 20.72 21.07 20.37 20.95 1589299
20010607 20.72 21.07 20.37 20.42 2598290
20010608 20.41 20.51 20.30 20.48 1496188
20010611 20.48 20.87 20.48 20.85 2585477
20010612 20.72 21.70 20.43 21.63 2325363
20010613 21.42 21.60 21.24 21.51 2364373
20010614 21.63 21.98 21.46 21.75 3621376
20010615 21.25 22.07 21.14 21.74 4197982
20010618 21.49 22.48 21.49 22.43 3569837
20010619 22.43 22.67 22.02 22.50 2563978
20010620 22.41 22.44 21.76 21.96 6458566
20010621 21.84 21.95 21.49 21.81 5064601
20010622 21.67 21.67 20.83 20.93 2775970
20010625 20.51 20.55 20.23 20.23 3240388
20010626 20.09 20.54 20.06 20.38 2578643
20010627 19.95 20.05 18.72 19.22 4422076
20010628 19.22 19.22 18.44 18.47 6068894
20010629 18.47 18.89 18.30 18.65 3900282
20010702 18.82 19.07 18.47 18.61 2183703
20010703 18.61 18.86 18.61 18.63 1218562
20010705 18.61 19.14 18.61 19.09 2111421
20010706 19.25 19.25 18.22 18.63 1802402
20010709 18.54 18.57 18.21 18.30 1385854
20010710 18.40 18.40 17.55 17.69 2990721
20010711 17.87 18.07 17.46 17.81 1889583
20010712 17.81 18.75 17.80 18.39 2585760
20010713 18.54 18.68 18.39 18.48 2049109
20010716 18.54 18.68 18.39 18.39 1828683
20010717 18.39 18.68 18.29 18.29 2828652
20010718 18.33 18.69 18.27 18.40 1282283
20010719 18.83 19.56 18.80 19.50 2183201
20010720 19.50 19.99 19.46 19.81 2191255
20010723 19.55 19.60 19.33 19.53 1395321
20010724 19.53 19.84 19.43 19.65 2393029
20010725 19.53 19.88 19.53 19.82 1243567
20010726 19.60 19.96 19.60 19.96 1809043
20010727 19.92 20.10 19.82 20.03 568726
20010730 19.89 20.26 19.89 20.07 1232263
20010731 19.92 20.49 19.92 20.44 1581552
20010801 20.38 20.60 20.15 20.34 645310
20010802 20.34 20.45 19.96 20.10 1439548
20010803 19.92 20.03 19.68 19.98 1357029
20010806 19.89 20.00 19.79 19.90 1120213
20010807 19.91 20.40 19.86 20.35 1032184
20010808 20.17 20.19 19.91 19.97 770500
20010809 19.97 20.24 19.96 20.11 847084
20010810 19.89 19.97 19.64 19.75 976372
20010813 19.85 19.85 19.57 19.65 1156386
20010814 19.65 19.71 19.47 19.60 742240
20010815 19.60 19.82 18.68 18.72 1237350
20010816 18.93 19.32 18.61 19.21 2100259
20010817 19.11 19.24 18.92 19.11 1045466
20010820 19.09 19.47 19.07 19.47 703242
20010821 19.53 19.89 19.53 19.67 889473
20010822 19.65 19.67 19.39 19.41 1660538
20010823 19.40 19.41 19.10 19.31 997284
20010824 19.21 19.77 19.17 19.56 826595
20010827 19.57 19.82 19.44 19.46 1186341
20010828 19.53 19.71 19.22 19.28 1665766
20010829 19.28 19.28 18.73 18.90 2022262
20010830 18.90 18.93 18.26 18.42 2504089
20010831 18.46 18.86 18.46 18.61 1505958
20010904 18.83 19.29 18.76 19.08 2182353
20010905 19.11 19.21 18.96 19.04 1190721
20010906 18.95 19.02 18.26 18.38 1307010
20010907 18.19 18.39 17.34 17.59 1682016
20010910 17.16 17.59 16.95 17.59 2095172
20010917 25.12 25.48 20.95 22.29 31217044
20010918 22.29 22.65 21.59 22.34 9301246
20010919 22.58 23.70 22.29 23.00 8442011
20010920 23.00 23.38 22.29 23.00 9945143
20010921 22.93 24.77 22.51 24.09 8995053
20010924 24.24 24.77 22.63 22.72 6990312
20010925 23.00 23.48 22.87 23.28 4742962
20010926 23.21 23.22 22.29 22.77 4657052
20010927 22.75 24.77 22.72 24.63 8286866
20010928 24.61 24.91 24.56 24.59 7141784
20011001 24.59 24.76 23.96 24.05 5609686
20011002 24.10 24.81 24.10 24.76 4385760
20011003 24.91 25.38 24.85 24.98 5817430
20011004 24.98 25.66 24.77 24.79 4586312
20011005 24.91 25.41 24.75 24.89 3490486
20011008 25.55 26.65 25.48 25.84 8482534
20011009 25.94 25.97 25.02 25.06 10480449
20011010 24.73 24.84 23.89 24.06 6478578
20011011 24.17 24.66 24.17 24.49 9176416
20011012 24.34 24.35 23.70 24.02 4384146
20011015 24.03 24.52 23.99 24.45 3821622
20011016 24.56 24.66 24.16 24.45 3861802
20011017 24.27 24.92 23.85 24.91 6157557
20011018 23.49 24.93 23.13 24.52 10707060
20011019 24.53 24.82 24.41 24.53 4881623
20011022 23.60 23.75 22.96 23.63 6510610
20011023 23.63 23.63 22.24 22.32 5691831
20011024 22.24 22.78 22.07 22.78 6269387
20011025 22.49 23.85 22.39 23.67 6247049
20011026 24.02 24.45 23.85 24.20 15818103
20011029 23.56 24.24 23.50 23.69 7420426
20011030 23.45 23.52 22.78 23.03 7302414
20011031 23.13 23.52 22.74 22.96 5998100
20011101 23.06 24.31 22.96 24.28 4897779
20011102 24.13 24.44 23.98 24.38 2413345
20011105 24.27 24.34 23.24 23.60 3408580
20011106 23.49 23.85 23.07 23.67 2691095
20011107 23.49 23.56 22.96 23.20 2502135
20011108 23.13 23.34 23.08 23.28 3114955
20011109 23.99 23.99 23.17 23.31 2933722
20011112 23.24 23.24 22.90 23.10 1496224
20011113 23.13 23.33 22.14 22.24 4168071
20011114 21.75 22.22 21.21 21.60 6576640
20011115 21.60 21.60 21.03 21.23 5831760
20011116 21.07 22.03 20.96 21.94 5532936
20011119 22.12 22.95 22.10 22.88 2820768
20011120 22.71 22.91 22.39 22.79 1721289
20011121 22.61 22.99 22.36 22.74 2198255
20011123 22.60 23.06 22.44 22.79 488064
20011126 22.62 23.46 22.61 23.46 2729308
20011127 23.38 23.77 23.28 23.77 2427113
20011128 23.63 23.70 22.86 22.98 2309663
20011129 23.06 23.11 22.51 22.67 2618742
20011130 22.78 23.42 22.29 23.33 1944248
20011203 23.28 23.78 23.24 23.63 2128852
20011204 23.67 23.67 23.49 23.60 1924158
20011205 23.60 23.67 22.98 23.03 3277924
20011206 23.03 23.06 21.85 22.53 3752079
20011207 22.71 22.89 22.42 22.78 2674377
20011210 22.78 22.81 22.07 22.38 2023625
20011211 22.38 22.50 21.89 22.44 2457881
20011212 22.31 22.85 22.28 22.85 1653573
20011213 22.74 23.05 22.63 22.76 1790832
20011214 22.81 23.28 22.72 22.88 2212866
20011217 22.78 22.85 21.89 22.03 4581816
20011218 22.07 22.09 21.35 21.51 4892862
20011219 21.18 21.47 20.92 21.27 5793125
20011220 21.28 22.07 21.28 21.99 2790281
20011221 22.17 22.25 21.99 22.24 2055516
20011224 22.10 22.39 22.07 22.29 744038
20011226 22.46 22.85 22.30 22.60 1179839
20011227 22.60 22.92 22.60 22.67 3488378
20011228 22.81 22.98 22.74 22.92 2395538
20011231 22.92 23.26 22.64 23.26 1529828
20020102 23.21 23.21 22.71 22.84 1929805
20020103 22.20 22.92 22.20 22.79 2472183
20020104 22.79 22.79 22.20 22.42 2238340
20020107 22.42 22.69 22.37 22.55 1998492
20020108 22.56 23.09 22.46 22.97 2251044
20020109 22.99 23.59 22.97 23.06 3150680
20020110 22.99 23.34 22.97 23.22 1726256
20020111 23.22 23.22 22.58 22.94 2852337
20020114 22.81 23.02 22.25 22.69 3486996
20020115 22.69 22.92 22.63 22.83 2781695
20020116 22.99 23.46 22.96 23.33 4081588
20020117 23.42 23.52 23.11 23.20 3132670
20020118 23.19 23.97 23.10 23.54 3336079
20020122 23.57 23.78 22.62 23.05 3032571
20020123 23.34 23.37 22.92 22.99 3424033
20020124 23.14 24.60 23.06 24.53 5772523
20020125 24.35 25.27 24.28 25.26 6711947
20020128 25.25 25.50 24.94 25.19 4220219
20020129 25.75 26.12 24.97 25.34 3911963
20020130 25.52 26.65 25.11 26.62 7383184
20020131 26.63 27.41 26.36 27.41 6247889
20020201 27.65 28.11 26.93 27.68 6636140
20020204 27.72 27.86 26.68 26.85 4926637
20020205 26.79 26.93 26.50 26.77 3420822
20020206 26.77 26.77 25.91 26.23 3733963
20020207 26.41 27.10 26.30 26.85 3475548
20020208 26.93 27.42 26.79 27.22 2273660
20020211 27.36 27.41 27.03 27.30 4390960
20020212 27.22 27.23 26.79 26.79 2713147
20020213 26.79 26.93 26.57 26.83 2350864
20020214 27.01 27.13 26.76 27.13 1944324
20020215 27.08 27.81 27.05 27.63 4511302
20020219 27.63 27.79 27.13 27.31 2796773
20020220 27.31 27.38 26.90 27.22 2274777
20020221 27.22 27.76 27.04 27.16 3786874
20020222 27.29 27.35 26.83 27.12 4787028
20020225 27.18 27.41 27.15 27.41 3834481
20020226 27.58 27.65 26.68 26.97 4843849
20020227 27.11 28.04 27.07 28.04 4837706
20020228 28.01 28.06 27.36 27.71 3930392
20020301 27.94 28.65 27.83 28.04 4162002
20020304 28.22 28.29 27.15 27.71 4314454
20020305 27.79 27.84 27.22 27.43 3622835
20020306 27.43 28.59 27.43 28.33 3377264
20020307 28.44 28.64 27.65 27.86 4128077
20020308 27.97 28.26 26.86 27.36 3903587
20020311 27.29 27.94 27.29 27.60 2830558
20020312 27.65 28.01 27.43 27.75 2933868
20020313 27.94 28.04 27.73 27.86 3129459
20020314 28.04 29.19 28.04 28.40 5949407
20020315 28.65 29.79 28.65 29.37 5890911
20020318 29.73 30.04 29.22 29.39 2865041
20020319 29.30 30.06 28.87 29.73 3245055
20020320 29.08 29.86 29.01 29.58 2219074
20020321 29.44 29.76 29.14 29.44 1873403
20020322 29.30 29.37 28.74 28.79 2573679
20020325 29.01 29.01 28.08 28.21 5690015
20020326 28.14 28.96 28.06 28.34 2102501
20020327 28.45 29.93 28.44 29.05 6853650
20020328 30.05 30.05 29.05 29.40 2317497
20020401 29.22 30.30 29.15 29.91 2503874
20020402 30.05 30.72 29.73 29.91 3943515
20020403 29.96 29.96 28.74 28.83 3496210
20020404 28.43 28.75 27.32 27.66 6602471
20020405 28.07 28.22 27.76 28.00 4496804
20020408 28.07 28.18 27.77 28.07 2279032
20020409 28.25 28.25 27.59 27.86 1952583
20020410 28.33 28.58 28.18 28.56 5080661
20020411 28.65 28.69 28.18 28.25 3361594
20020412 28.29 28.48 27.64 28.15 2999166
20020415 28.25 28.27 27.50 27.63 3398962
20020416 27.63 28.15 27.62 27.97 2267641
20020417 27.97 28.00 26.92 27.39 3295192
20020418 27.89 28.22 27.71 27.87 3598026
20020419 28.07 28.65 27.93 28.48 3560241
20020422 28.69 28.85 27.98 28.07 3266020
20020423 28.18 29.62 28.15 29.08 3782088
20020424 29.51 30.05 29.08 29.11 4475133
20020425 29.11 29.30 28.72 29.18 2601592
20020426 29.12 29.29 28.71 28.80 1958279
20020429 29.30 29.33 28.79 28.84 2068160
20020430 29.37 30.99 29.37 30.45 7678642
20020501 30.09 30.98 29.74 30.52 4480134
20020502 30.74 31.54 30.67 31.49 5091219
20020503 31.67 31.67 30.89 31.49 3464946
20020506 31.60 31.63 30.31 30.39 2781070
20020507 30.34 31.21 30.00 30.75 3287691
20020508 31.46 31.66 31.19 31.62 3126133
20020509 31.46 32.06 31.39 31.89 2749675
20020510 32.36 32.72 31.46 31.51 3462862
20020513 31.67 32.39 31.60 32.24 1900629
20020514 32.75 32.90 31.91 32.39 3939061
20020515 31.93 32.29 31.61 31.98 2654102
20020516 31.64 31.67 30.59 30.95 4321354
20020517 30.95 30.95 30.41 30.64 2999443
20020520 30.62 30.76 30.31 30.58 1903407
20020521 30.59 31.01 30.59 30.95 2610899
20020522 30.90 31.42 30.82 31.16 2519355
20020523 31.34 31.64 30.90 31.42 1889099
20020524 31.49 31.66 30.48 30.64 1484441
20020528 31.06 31.18 30.74 31.08 1729903
20020529 31.08 31.24 30.81 30.88 1499027
20020530 30.95 32.18 30.89 32.11 3234348
20020531 31.85 32.03 31.50 31.82 2591868
20020603 31.75 32.14 31.31 31.36 1630024
20020604 31.03 31.13 30.05 30.98 3016669
20020605 30.88 31.17 30.81 31.09 1693785
20020606 31.09 31.81 30.95 31.67 2364187
20020607 31.46 31.60 31.17 31.23 1668086
20020610 31.17 31.96 30.63 31.70 2025930
20020611 31.57 32.01 31.00 31.10 2193878
20020612 30.95 31.36 30.88 31.13 1818947
20020613 31.13 31.29 30.87 31.13 1537506
20020614 30.88 31.12 30.38 30.77 3425078
20020617 31.03 32.03 30.91 31.87 2489905
20020618 31.39 32.16 31.32 31.67 3604000
20020619 31.60 32.41 31.52 32.21 2913177
20020620 32.39 32.52 32.11 32.39 2746897
20020621 31.85 32.56 31.85 32.48 3173781
20020624 31.60 31.82 28.86 29.48 9340198
20020625 29.48 29.62 26.92 27.77 8020094
20020626 26.49 27.86 26.46 27.64 7561953
20020627 27.64 29.30 27.61 28.87 4591265
20020628 28.69 29.33 28.67 29.33 2729532
20020701 28.83 28.84 26.10 26.82 9664842
20020702 26.74 27.28 26.56 26.82 3805703
20020703 26.71 27.72 26.71 27.47 3287310
20020705 27.86 28.44 27.72 28.33 1597230
20020708 28.05 28.37 27.92 28.14 1848559
20020709 27.96 28.59 27.54 27.59 1931184
20020710 27.59 27.63 26.34 26.72 3389417
20020711 26.56 26.82 24.93 25.77 4833694
20020712 25.77 26.02 24.61 25.21 2803167
20020715 25.25 25.37 23.70 24.74 4719291
20020716 24.25 25.99 24.17 25.33 4690966
20020717 26.42 26.83 24.21 25.24 4492141
20020718 25.06 25.44 23.52 23.60 3778914
20020719 22.07 23.17 21.90 22.28 5729166
20020722 21.93 22.15 20.77 21.03 5945953
20020723 21.35 21.60 20.76 20.99 5514175
20020724 20.99 22.94 20.63 22.61 4700776
20020725 22.64 22.65 21.06 22.24 4073628
20020726 21.89 21.92 20.81 21.57 3113770
20020729 21.75 23.30 21.72 22.73 4531934
20020730 22.29 23.44 21.91 23.09 3157846
20020731 23.27 23.58 22.65 23.58 2848486
20020801 23.38 24.09 23.30 23.74 2797917
20020802 23.74 24.38 22.83 23.33 2559852
20020805 23.49 23.61 22.44 22.51 1951909
20020806 23.12 23.91 23.09 23.33 1751841
20020807 23.74 24.14 23.02 23.88 2172289
20020808 24.25 24.99 23.86 24.98 2370837
20020809 24.97 25.58 24.67 25.17 2284620
20020812 24.82 25.04 24.43 24.90 1248631
20020813 24.43 24.67 24.06 24.14 2087729
20020814 23.96 24.88 23.70 24.88 2724411
20020815 24.97 25.14 24.14 24.35 2895049
20020816 24.35 25.31 24.30 24.97 2105000
20020819 24.97 25.19 24.72 24.97 2187764
20020820 24.95 24.96 24.44 24.51 1491393
20020821 24.82 25.04 24.63 24.82 1545003
20020822 24.97 25.34 24.61 25.14 3002268
20020823 24.86 25.03 24.31 24.36 2016711
20020826 24.36 24.37 23.30 23.85 2820714
20020827 23.92 24.72 23.74 24.40 2385897
20020828 24.97 24.97 23.88 24.30 2956396
20020829 23.88 24.78 23.84 24.55 2195915
20020830 24.57 25.82 24.56 25.33 2615672
20020903 25.15 25.15 24.46 24.47 2436053
20020904 24.43 24.89 24.28 24.75 1943758
20020905 24.72 25.80 24.55 25.33 4027894
20020906 25.69 26.47 25.66 26.28 2961232
20020909 26.24 27.23 26.07 26.79 2757571
20020910 25.87 26.27 25.40 25.52 4709343
20020911 25.87 26.24 25.58 25.62 2024310
20020912 25.62 26.74 25.54 25.82 2853875
20020913 25.80 26.06 25.48 25.61 1841098
20020916 25.66 27.33 25.66 26.69 3318951
20020917 25.98 26.06 25.04 25.20 3963093
20020918 25.08 25.83 25.03 25.56 2271079
20020919 24.90 25.26 24.06 24.25 3156326
20020920 23.88 24.77 23.81 24.39 4025960
20020923 24.39 24.68 23.44 23.45 3520539
20020924 23.16 23.34 22.29 22.73 4825681
20020925 23.02 23.47 22.98 23.15 3385410
20020926 23.30 23.59 23.17 23.38 3673077
20020927 23.63 23.67 22.43 22.57 6684050
20020930 21.57 21.57 19.83 21.21 6979178
20021001 21.64 22.07 21.17 22.00 5064713
20021002 21.87 22.11 21.35 21.37 3224029
20021003 21.68 21.93 21.50 21.65 3155397
20021004 22.01 22.04 21.13 21.28 3616774
20021007 21.28 21.68 21.24 21.24 3455937
20021008 21.13 21.37 19.16 19.78 7462864
20021009 19.78 20.40 19.54 19.70 3959719
20021010 19.89 20.00 19.53 19.76 3841699
20021011 20.33 21.05 20.26 20.84 2881754
20021014 20.84 21.96 20.77 20.94 4201523
20021015 21.86 22.06 21.22 21.37 3548981
20021016 21.37 21.67 20.80 21.21 3468974
20021017 22.04 22.08 20.04 21.02 5824028
20021018 20.99 21.42 20.59 21.08 2395812
20021021 21.06 21.35 20.80 21.13 3436175
20021022 20.40 21.06 20.40 20.95 1795556
20021023 21.04 22.05 20.96 22.04 3662747
20021024 22.22 23.03 21.13 22.21 5886606
20021025 21.87 22.15 20.89 21.43 4433447
20021028 21.71 21.75 20.62 20.90 3069901
20021029 20.72 21.14 20.44 21.08 2795435
20021030 20.91 21.42 20.85 21.28 2763597
20021031 21.28 21.57 21.13 21.50 2690726
20021101 21.50 21.50 21.00 21.23 2330215
20021104 21.28 21.31 20.40 20.42 3477482
20021105 20.60 21.33 20.55 21.33 3754830
20021106 21.86 22.29 21.79 22.13 6446380
20021107 22.13 22.33 21.68 21.73 3018987
20021108 21.93 22.46 21.43 21.49 3471993
20021111 21.50 21.57 20.77 20.85 2473898
20021112 21.08 21.96 20.98 21.34 2654634
20021113 21.34 21.85 20.96 21.10 3148672
20021114 20.96 21.14 19.80 19.96 7208022
20021115 19.71 20.62 19.71 20.44 4160216
20021118 20.45 20.55 20.01 20.13 3188195
20021119 20.39 20.76 20.22 20.41 3206722
20021120 20.41 20.87 20.30 20.69 1788694
20021121 20.96 21.50 20.77 21.31 4800408
20021122 21.30 21.48 20.91 21.17 3383341
20021125 21.42 21.42 20.51 20.80 2748364
20021126 20.53 20.90 20.40 20.40 3828387
20021127 20.62 20.99 20.56 20.97 3860225
20021129 21.17 21.31 20.92 21.26 1689475
20021202 21.77 21.77 20.99 21.63 3204801
20021203 21.31 21.35 20.81 20.99 3771161
20021204 20.95 21.10 20.59 20.80 3178589
20021205 21.12 21.12 20.40 20.55 2226879
20021206 20.40 20.69 20.22 20.62 4418351
20021209 20.40 20.68 20.35 20.46 3102699
20021210 20.54 20.91 20.35 20.78 3477757
20021211 20.70 21.71 20.48 21.66 4711481
20021212 21.62 21.62 21.04 21.04 2249934
20021213 20.97 20.98 20.51 20.53 2405693
20021216 20.56 20.96 20.47 20.66 3397750
20021217 20.77 21.10 20.70 20.84 3035455
20021218 20.77 21.79 20.77 21.46 3991694
20021219 21.50 21.85 21.02 21.18 3374832
20021220 21.10 21.41 20.67 21.39 3980167
20021223 21.36 21.85 21.35 21.85 3500126
20021224 21.80 22.15 21.80 22.03 1810788
20021226 22.04 22.19 21.72 21.81 1965176
20021227 21.71 22.54 21.71 22.20 2330490
20021230 22.37 22.44 21.62 21.92 2548866
20021231 21.76 22.74 21.76 22.56 3414984
20030102 22.81 23.32 22.72 23.16 2695559
20030103 23.16 23.31 22.96 23.18 2323373
20030106 23.25 23.54 23.16 23.46 2607353
20030107 23.46 23.53 22.78 23.04 3366586
20030108 22.81 23.47 22.81 23.12 2575996
20030109 23.11 23.31 22.67 22.75 2744230
20030110 22.45 23.09 22.45 23.05 1986223
20030113 22.11 22.30 21.20 21.90 9625595
20030114 21.93 22.14 21.86 21.96 4091873
20030115 21.97 22.08 21.81 21.89 2053435
20030116 22.01 22.23 21.95 22.12 3780082
20030117 22.12 23.16 22.01 22.81 5549673
20030121 22.74 22.74 22.21 22.23 3430390
20030122 22.23 22.23 21.01 21.16 4427796
20030123 21.38 21.54 20.82 20.94 3352135
20030124 20.95 22.67 20.95 22.12 6469915
20030127 21.86 22.00 21.43 21.43 3199034
20030128 21.45 21.95 21.44 21.90 2807624
20030129 21.92 22.35 21.83 21.90 2536187
20030130 21.91 21.95 21.65 21.68 1992631
20030131 21.93 22.39 21.76 22.07 2539050
20030203 22.08 22.28 21.79 22.01 1952276
20030204 22.00 22.19 21.59 22.14 2031213
20030205 22.28 22.56 22.01 22.22 2314511
20030206 22.03 22.30 21.60 21.79 2165091
20030207 21.92 22.04 21.60 21.66 1416764
20030210 21.69 21.82 21.49 21.81 1476068
20030211 21.69 21.82 21.45 21.62 1750505
20030212 21.43 21.68 20.98 21.12 1901152
20030213 21.15 21.21 20.39 20.88 2345322
20030214 20.93 21.26 20.64 21.26 1841984
20030218 21.26 21.29 20.65 21.07 2374906
20030219 21.10 21.27 20.80 21.27 1774908
20030220 21.19 21.26 20.55 20.64 1984042
20030221 20.59 20.77 20.32 20.49 3582264
20030224 20.49 20.49 20.02 20.07 1939461
20030225 19.83 20.30 19.81 20.24 3051114
20030226 20.26 20.41 20.01 20.15 2040347
20030227 20.15 20.24 19.89 20.13 1875112
20030228 20.13 20.19 19.68 19.86 2165364
20030303 19.87 20.17 19.86 20.08 2466658
20030304 20.02 20.35 19.69 20.20 4433658
20030305 19.94 20.07 19.59 19.74 3801486
20030306 18.64 18.85 17.93 18.65 10118572
20030307 18.17 18.89 18.17 18.48 4440066
20030310 18.45 18.50 18.07 18.21 2872928
20030311 18.21 18.32 17.92 18.01 3423437
20030312 17.90 18.43 17.83 18.43 3115462
20030313 18.59 19.07 18.43 18.98 3286696
20030314 19.22 19.78 19.07 19.15 4350359
20030317 19.44 20.41 19.33 20.30 4609254
20030318 20.61 20.90 20.41 20.66 3895691
20030319 20.87 20.96 20.50 20.79 3047433
20030320 20.98 20.99 20.36 20.59 4096372
20030321 20.96 20.96 19.88 20.38 4758947
20030324 20.65 21.00 20.19 20.31 3840886
20030325 20.39 20.68 20.17 20.59 3716687
20030326 20.75 20.98 20.50 20.50 3234480
20030327 20.35 21.20 20.24 21.16 3844839
20030328 21.12 21.29 21.01 21.18 3041979
20030331 20.61 21.09 20.57 20.81 3002034
20030401 21.01 21.29 20.83 21.18 3276743
20030402 21.74 21.74 20.80 21.24 4505505
20030403 21.68 21.71 21.32 21.41 3756278
20030404 21.40 21.49 21.05 21.24 2793244
20030407 21.24 21.71 20.90 20.91 3136866
20030408 20.91 21.11 20.81 21.09 1672481
20030409 21.09 21.34 20.81 20.90 2393030
20030410 20.87 20.90 20.36 20.67 3460314
20030411 20.67 20.67 20.05 20.22 2998090
20030414 20.27 20.66 20.22 20.65 1976568
20030415 20.61 20.72 20.45 20.71 2599500
20030416 20.94 21.01 20.67 20.67 2950433
20030417 20.72 21.40 20.69 21.40 2993352
20030421 21.42 21.57 21.26 21.29 2197525
20030422 21.42 22.08 21.35 21.97 4086360
20030423 21.97 22.38 21.73 22.38 4099629
20030424 22.27 22.45 22.07 22.45 2839006
20030425 22.39 22.51 21.94 22.09 2109115
20030428 22.05 22.46 21.94 22.42 2038712
20030429 22.32 22.66 21.79 22.30 2287019
20030430 22.16 22.45 21.62 22.11 4039515
20030501 22.01 22.01 21.46 21.80 1883013
20030502 21.75 22.21 21.75 22.07 2211065
20030505 21.98 22.08 21.60 21.79 2129153
20030506 21.79 22.32 21.77 22.12 2421597
20030507 22.05 22.38 21.94 22.27 2107220
20030508 22.12 22.53 22.10 22.14 2032349
20030509 22.14 22.54 22.03 22.53 1991055
20030512 23.41 23.79 23.13 23.35 5296617
20030513 23.43 23.63 23.25 23.39 2175863
20030514 23.39 23.48 22.97 23.44 3107080
20030515 23.41 23.82 23.38 23.76 2694409
20030516 23.71 23.96 23.64 23.89 1608576
20030519 23.82 23.87 23.45 23.45 2564299
20030520 23.52 23.75 23.10 23.33 1859049
20030521 23.27 23.40 23.13 23.23 1407927
20030522 23.38 23.59 23.27 23.38 1680875
20030523 23.50 23.69 23.35 23.53 3368113
20030527 23.46 23.64 23.28 23.55 2918210
20030528 23.55 23.56 23.30 23.44 3066327
20030529 23.58 23.78 23.09 23.25 3243012
20030530 23.41 23.77 23.41 23.66 3755872
20030602 23.85 24.00 23.73 23.82 2763729
20030603 23.78 23.79 23.24 23.42 1772263
20030604 23.56 23.93 23.38 23.58 2473587
20030605 23.35 23.89 23.32 23.72 2626578
20030606 23.86 24.34 23.82 24.07 2718915
20030609 23.85 24.02 23.23 23.49 2012040
20030610 23.55 23.70 23.41 23.52 2812470
20030611 23.64 23.81 23.38 23.79 2727174
20030612 24.00 24.07 23.72 23.89 2858503
20030613 23.81 23.81 23.24 23.44 1962081
20030616 23.56 23.77 23.49 23.71 2350923
20030617 23.71 24.23 23.65 24.15 2622923
20030618 24.15 24.27 23.98 24.21 2349434
20030619 24.08 24.34 23.88 23.94 2240580
20030620 24.23 24.45 24.00 24.42 3921048
20030623 24.44 24.44 24.03 24.17 1880170
20030624 24.19 24.52 24.19 24.48 2387614
20030625 24.45 24.88 24.45 24.54 2453549
20030626 24.46 24.46 24.06 24.12 2219323
20030627 24.30 24.50 24.00 24.08 1790541
20030630 24.08 24.51 24.06 24.26 1620626
20030701 24.12 24.63 24.07 24.56 1771316
20030702 24.56 24.80 24.44 24.64 1911925
20030703 24.64 24.77 24.42 24.42 882282
20030707 24.52 24.73 24.26 24.41 1665650
20030708 24.15 24.31 23.87 24.22 2149183
20030709 24.24 24.37 23.93 24.21 3334665
20030710 24.21 24.45 24.00 24.17 2531783
20030711 24.30 24.36 24.07 24.20 2555738
20030714 24.45 24.45 23.95 23.99 2393439
20030715 23.99 24.15 23.82 24.03 3457802
20030716 23.89 24.49 23.88 24.41 4102961
20030717 24.30 24.52 23.99 24.10 2711712
20030718 24.30 24.75 24.14 24.71 2865263
20030721 24.78 24.96 24.48 24.61 2371907
20030722 24.61 25.24 24.59 25.05 2654651
20030723 24.94 25.02 24.53 24.94 1919730
20030724 24.89 24.90 23.96 24.02 3963674
20030725 23.82 24.08 23.82 24.00 4213852
20030728 23.96 24.14 23.74 23.76 3893156
20030729 23.82 23.82 23.15 23.15 3503962
20030730 23.16 23.26 22.69 22.78 5306746
20030731 23.15 23.26 22.80 22.81 2624102
20030801 23.03 23.09 22.66 22.93 1790402
20030804 22.89 23.16 22.42 23.01 1911656
20030805 22.83 22.88 22.29 22.35 1856749
20030806 22.35 22.81 22.17 22.50 1592575
20030807 22.43 22.54 22.26 22.37 1608052
20030808 22.52 22.54 22.28 22.42 1698621
20030811 22.42 22.52 22.23 22.50 1382502
20030812 22.48 22.86 22.37 22.86 1747473
20030813 22.85 22.92 22.31 22.83 1238371
20030814 22.90 23.17 22.67 23.12 1780175
20030815 23.04 23.30 22.89 23.04 790232
20030818 23.18 23.41 23.01 23.40 1453289
20030819 23.44 23.70 23.25 23.52 1139053
20030820 23.42 23.59 23.10 23.19 1513714
20030821 23.21 23.49 23.04 23.08 1663632
20030822 23.26 23.54 23.16 23.24 2083644
20030825 23.05 23.13 22.89 22.99 1318040
20030826 23.01 23.67 23.01 23.47 3088390
20030827 23.31 23.50 23.31 23.48 1648425
20030828 23.52 23.84 23.52 23.78 2996609
20030829 23.78 23.99 23.47 23.82 1791075
20030902 23.85 24.00 23.69 23.85 1932650
20030903 23.91 24.11 23.78 24.04 2644020
20030904 24.05 24.22 23.87 24.15 3063225
20030905 24.02 24.21 23.92 24.13 2139493
20030908 24.15 24.35 24.06 24.22 1349665
20030909 24.14 24.23 23.99 24.12 2261958
20030910 23.41 23.78 23.27 23.70 3853053
20030911 23.85 23.85 23.64 23.78 2266399
20030912 23.70 23.78 23.40 23.71 1812877
20030915 23.59 23.62 23.18 23.25 2703906
20030916 22.88 22.95 22.64 22.64 4769786
20030917 22.64 22.64 22.27 22.52 4944735
20030918 22.55 22.84 22.54 22.70 1593517
20030919 22.25 22.77 22.25 22.63 1824989
20030922 22.38 22.51 22.26 22.32 1563238
20030923 21.15 21.92 21.15 21.67 5037055
20030924 21.81 21.82 21.39 21.47 2492891
20030925 20.99 21.07 20.61 20.84 6154038
20030926 20.99 21.27 20.88 20.92 2420219
20030929 21.03 21.14 20.73 20.87 3605432
20030930 20.81 20.87 20.52 20.81 2985843
20031001 20.84 21.19 20.66 21.19 2835656
20031002 21.35 21.66 20.83 21.01 2491572
20031003 21.19 21.60 20.92 20.92 2528054
20031006 20.92 21.07 20.88 21.00 1494676
20031007 20.96 21.01 20.74 20.77 2658345
20031008 20.83 20.95 20.55 20.59 3755064
20031009 20.65 20.86 20.53 20.60 2341370
20031010 20.63 20.79 20.53 20.62 3306060
20031013 20.74 20.80 20.57 20.73 3263966
20031014 20.81 21.23 20.74 21.19 3104409
20031015 21.29 21.29 20.92 21.03 2850642
20031016 21.18 21.28 20.92 21.04 1800426
20031017 21.13 21.27 20.91 20.95 2621997
20031020 21.10 21.21 20.91 21.07 2297137
20031021 21.12 21.17 20.95 20.98 2054729
20031022 20.91 20.91 20.57 20.69 2132503
20031023 19.12 20.16 19.04 19.99 12765214
20031024 19.68 19.75 19.22 19.46 7264780
20031027 19.38 19.76 19.33 19.47 6642188
20031028 19.66 19.67 19.40 19.53 3308065
20031029 19.61 19.94 19.46 19.94 3858897
20031030 20.02 20.11 19.73 19.83 3419915
20031031 19.82 19.96 19.59 19.82 3821346
20031103 20.00 20.24 19.94 20.24 3714975
20031104 20.06 20.26 20.03 20.09 3370337
20031105 20.13 20.29 20.01 20.21 3572790
20031106 20.05 20.20 19.93 20.14 2462841
20031107 20.18 20.38 20.13 20.18 2942314
20031110 20.18 20.19 19.85 19.94 2662220
20031111 19.91 20.00 19.83 19.88 2020118
20031112 19.89 20.39 19.46 20.35 3011669
20031113 20.37 21.05 20.37 20.99 6305702
20031114 20.89 20.97 20.55 20.74 3176170
20031117 20.74 20.74 20.36 20.46 2917057
20031118 20.43 20.45 20.13 20.22 2371036
20031119 20.28 20.65 20.19 20.55 3523614
20031120 20.29 20.53 20.29 20.38 2311302
20031121 20.49 20.50 20.38 20.43 2236201
20031124 20.44 20.77 20.33 20.77 2170588
20031125 20.68 20.92 20.53 20.77 2437451
20031126 20.73 20.86 20.58 20.85 1405142
20031128 20.80 20.89 20.68 20.74 574618
20031201 20.67 20.84 20.53 20.67 2163772
20031202 20.65 20.98 20.62 20.87 2863604
20031203 20.95 21.26 20.92 21.13 2539813
20031204 21.40 21.70 21.25 21.50 3466152
20031205 21.50 21.50 21.15 21.18 1314540
20031208 21.21 21.60 21.19 21.50 1357970
20031209 21.42 21.60 21.20 21.22 1543986
20031210 21.22 21.42 21.10 21.36 1351957
20031211 21.42 21.56 21.29 21.53 1354362
20031212 21.58 21.92 21.41 21.74 2611173
20031215 21.83 21.90 21.44 21.44 1769023
20031216 21.44 21.70 21.44 21.64 2066221
20031217 21.83 22.11 21.55 22.08 3310069
20031218 22.24 22.29 21.92 22.27 2712466
20031219 22.37 22.41 22.11 22.33 2506272
20031222 22.12 22.26 22.11 22.19 1585412
20031223 22.18 22.35 22.15 22.32 1907599
20031224 22.32 22.41 22.26 22.41 821972
20031226 22.41 22.51 22.37 22.46 646513
20031229 22.55 22.63 22.37 22.61 1692051
20031230 22.65 22.75 22.49 22.52 1893116
20031231 22.53 22.71 22.40 22.63 1601469
20040102 22.64 22.87 22.38 22.49 2018563
20040105 22.63 22.63 22.38 22.58 2497119
20040106 22.47 22.54 22.30 22.39 1848646
20040107 22.32 22.79 22.22 22.73 1742846
20040108 22.79 23.22 22.65 23.00 2414019
20040109 22.85 23.38 22.69 23.29 2728100
20040112 23.24 23.46 22.95 23.03 2885539
20040113 23.08 23.16 22.83 23.09 1731562
20040114 23.22 23.47 23.12 23.36 1474031
20040115 23.35 23.72 23.34 23.66 2103787
20040116 23.70 24.12 23.60 24.12 2489685
20040120 24.08 24.11 23.55 23.69 1570406
20040121 23.54 24.29 23.48 24.16 2832174
20040122 24.10 24.20 23.92 23.92 2299988
20040123 24.06 24.25 23.96 24.09 1675410
20040126 23.96 24.37 23.78 24.27 2950718
20040127 24.16 24.16 23.62 23.81 4362491
20040128 23.64 23.75 23.18 23.50 3675123
20040129 23.50 23.54 23.26 23.28 2828590
20040130 23.28 23.28 22.86 22.98 3219267
20040202 23.09 23.57 23.02 23.35 2374062
20040203 23.35 23.41 23.10 23.31 2358397
20040204 23.28 23.54 23.16 23.26 2811465
20040205 22.82 23.62 22.82 23.55 2198436
20040206 23.65 23.68 23.41 23.47 1779617
20040209 23.42 23.47 23.25 23.28 1438853
20040210 23.25 23.28 23.03 23.20 2192463
20040211 23.20 23.49 23.01 23.39 2408576
20040212 23.39 23.82 23.23 23.66 1684437
20040213 23.62 23.98 23.61 23.93 2389991
20040217 24.11 24.31 24.07 24.26 2543448
20040218 24.22 24.23 23.88 23.96 2087061
20040219 23.99 24.36 23.96 24.14 2272377
20040220 24.25 24.33 24.02 24.13 1493678
20040223 24.02 24.03 22.96 23.37 3592686
20040224 23.38 23.50 22.28 22.85 4726220
20040225 22.86 23.17 22.77 23.04 2114540
20040226 23.07 23.10 22.50 22.73 1974491
20040227 22.72 22.96 22.67 22.90 1423587
20040301 23.31 23.91 23.23 23.66 3698884
20040302 23.58 23.66 23.28 23.54 2925363
20040303 23.61 23.88 23.59 23.76 3025189
20040304 23.73 23.84 23.58 23.76 2456365
20040305 23.65 23.92 23.47 23.74 2884211
20040308 23.67 23.75 23.54 23.59 2847706
20040309 23.58 23.65 23.26 23.33 2789164
20040310 22.61 23.15 22.52 23.09 4185538
20040311 23.01 23.03 22.64 22.67 2671284
20040312 22.67 22.76 22.48 22.67 2412691
20040315 22.57 22.84 22.53 22.80 2133523
20040316 22.75 22.75 22.06 22.40 2656814
20040317 22.45 22.69 22.35 22.64 1580893
20040318 22.60 22.71 22.40 22.66 2514907
20040319 22.66 22.72 22.51 22.58 2037811
20040322 22.58 22.58 22.23 22.46 2433002
20040323 22.46 22.89 22.46 22.80 1966128
20040324 22.79 23.01 22.68 22.90 2536014
20040325 23.05 23.13 22.79 23.13 1927232
20040326 23.13 23.31 22.90 23.19 2155691
20040329 23.25 23.47 23.15 23.40 1622045
20040330 23.45 23.59 23.34 23.53 1801255
20040331 23.48 23.66 23.34 23.61 1714969
20040401 23.61 23.76 23.55 23.61 1793057
20040402 23.72 24.03 23.68 24.01 1651924
20040405 23.93 24.10 23.82 24.10 1388518
20040406 23.96 24.25 23.88 24.23 2142066
20040407 24.18 24.21 23.84 24.06 1732647
20040408 24.09 24.25 24.00 24.17 1163891
20040412 24.17 24.31 24.12 24.18 1062196
20040413 24.25 24.25 23.93 24.03 1200560
20040414 23.90 24.15 23.83 24.12 1604703
20040415 24.22 24.22 23.98 24.15 1416613
20040416 24.22 24.25 24.00 24.01 2345062
20040419 24.00 24.05 23.78 23.83 1318215
20040420 23.93 24.02 23.75 23.75 2330816
20040421 23.75 24.12 23.34 23.97 2702512
20040422 23.92 24.60 23.90 24.41 2263811
20040423 24.47 24.47 24.14 24.31 1903590
20040426 24.34 24.34 24.19 24.23 1703101
20040427 24.34 24.44 24.18 24.27 1900952
20040428 24.27 24.32 23.92 23.93 2429214
20040429 23.94 24.37 23.90 24.26 4695003
20040430 24.39 24.61 24.26 24.46 3039123
20040503 24.56 24.63 24.31 24.39 3433901
20040504 24.48 24.65 24.34 24.34 2295731
20040505 24.40 24.78 24.27 24.53 2782312
20040506 24.54 24.60 24.26 24.28 2428818
20040507 24.28 24.51 24.27 24.31 2608467
20040510 24.20 24.27 24.00 24.11 2987945
20040511 24.11 24.33 24.11 24.16 2473401
20040512 24.07 24.46 24.00 24.43 2497275
20040513 24.35 24.85 24.35 24.78 2454143
20040514 24.66 25.22 24.66 25.11 3664991
20040517 25.11 25.11 24.54 24.54 2487118
20040518 24.55 25.09 24.51 24.84 3440892
20040519 25.00 25.26 25.00 25.01 5179474
20040520 24.99 25.00 24.65 24.65 2357724
20040521 24.82 24.87 24.62 24.65 1527937
20040524 24.69 25.02 24.50 24.71 2060947
20040525 24.78 25.02 24.68 24.97 1385221
20040526 24.94 25.09 24.79 25.08 1552866
20040527 25.23 25.76 25.11 25.14 3153612
20040528 25.29 25.41 25.08 25.21 1569881
20040601 25.13 25.22 25.02 25.22 1672104
20040602 25.31 25.50 25.14 25.43 2098144
20040603 25.45 25.58 25.38 25.39 1694791
20040604 25.44 25.50 25.31 25.44 2457968
20040607 25.44 25.70 25.42 25.63 1874704
20040608 25.50 25.85 25.50 25.79 1752828
20040609 25.75 26.00 25.71 25.85 2311163
20040610 25.79 26.05 25.76 26.05 1371371
20040614 25.89 26.00 25.85 25.94 1541259
20040615 26.00 26.25 26.00 26.16 2162379
20040616 26.22 26.45 26.21 26.44 1299485
20040617 26.40 26.49 26.31 26.44 1678436
20040618 26.34 26.82 26.31 26.61 3319543
20040621 26.63 26.65 26.25 26.33 1912427
20040622 26.25 26.66 26.23 26.60 1287350
20040623 26.60 26.90 26.38 26.85 2105662
20040624 26.90 26.90 26.51 26.51 1246197
20040625 26.16 26.34 26.16 26.28 2369067
20040628 26.38 26.47 26.13 26.20 2264206
20040629 26.20 26.74 26.00 26.71 2624163
20040630 26.72 27.18 26.71 27.12 2420641
20040701 27.02 27.14 26.39 26.80 2457309
20040702 26.49 26.66 26.37 26.47 2363402
20040706 26.48 26.57 25.73 25.92 5640557
20040707 25.99 26.37 25.85 26.24 2568790
20040708 26.11 26.54 26.03 26.39 2135980
20040709 26.46 26.78 26.43 26.56 1836686
20040712 26.59 26.69 26.23 26.29 2181884
20040713 26.37 26.42 26.18 26.31 1358235
20040714 26.18 26.21 25.66 25.71 4179628
20040715 25.76 25.76 25.31 25.41 3044749
20040716 25.61 25.61 25.16 25.16 2848280
20040719 25.30 25.30 25.05 25.15 2312383
20040720 25.12 25.28 25.09 25.25 1849801
20040721 25.43 25.54 25.15 25.16 1710253
20040722 24.78 25.02 24.70 24.80 2316973
20040723 24.70 24.89 24.41 24.69 2912021
20040726 24.40 24.88 24.36 24.80 2979959
20040727 24.79 24.80 24.33 24.60 1652152
20040728 24.41 24.99 24.41 24.94 2047976
20040729 25.54 25.86 25.32 25.58 4077459
20040730 25.54 25.66 25.41 25.58 3261941
20040802 25.58 25.92 25.42 25.79 2817459
20040803 25.69 25.81 25.55 25.67 3103113
20040804 25.65 26.24 25.47 26.18 2197361
20040805 26.42 26.43 25.99 25.99 4192481
20040806 25.85 26.20 25.64 25.82 2071059
20040809 25.97 26.38 25.96 26.27 2609579
20040810 26.30 26.46 26.28 26.40 2811950
20040811 26.23 26.50 25.97 26.30 1904493
20040812 26.15 26.18 25.59 25.69 1990399
20040813 25.79 25.95 25.56 25.93 1559950
20040816 25.89 26.30 25.89 26.24 1489258
20040817 26.19 26.29 26.05 26.15 1280985
20040818 26.02 26.03 25.67 25.87 2716863
20040819 25.91 25.98 25.71 25.77 2151194
20040820 25.80 26.46 25.72 26.45 2167851
20040823 26.01 26.41 26.01 26.18 1605067
20040824 26.29 26.43 25.94 26.19 1195997
20040825 26.15 26.75 26.14 26.65 1486110
20040826 25.69 26.22 25.66 26.15 2579676
20040827 26.15 26.27 26.04 26.23 847388
20040830 26.08 26.55 26.05 26.43 2213493
20040831 26.38 26.51 26.18 26.48 2708994
20040901 26.34 26.82 26.33 26.81 2237363
20040902 26.81 27.00 26.76 26.93 2597906
20040903 26.93 27.26 26.89 27.11 1319544
20040907 27.32 27.50 27.20 27.31 1797340
20040908 27.32 27.36 27.04 27.17 1600739
20040909 27.09 27.26 27.09 27.19 1733336
20040910 27.19 27.51 27.06 27.51 1566246
20040913 27.51 27.52 27.31 27.52 1879574
20040914 27.53 27.68 27.43 27.60 1296592
20040915 27.64 27.89 27.61 27.75 2217952
20040916 27.76 27.82 27.55 27.68 1561524
20040917 27.79 28.20 27.79 28.12 1900952
20040920 28.02 28.17 27.66 27.83 1327282
20040921 27.84 28.20 27.79 28.03 1224982
20040922 27.88 27.93 27.53 27.75 1456207
20040923 27.82 27.87 27.60 27.78 1669071
20040924 27.83 28.34 27.79 28.22 1454896
20040927 28.04 28.20 27.94 27.97 1715237
20040928 27.94 28.26 27.80 28.17 1409779
20040929 28.06 28.06 27.69 28.04 1820947
20040930 28.20 29.58 28.14 29.12 4128197
20041001 29.13 29.30 28.85 29.12 2515424
20041004 29.16 29.21 28.83 28.96 2036184
20041005 28.96 29.15 28.92 29.06 2001356
20041006 29.08 29.08 28.62 28.75 1799434
20041007 28.77 28.77 28.36 28.36 1491071
20041008 28.33 28.46 27.70 27.84 1802564
20041011 27.98 28.10 27.85 27.91 1469157
20041012 27.91 27.96 27.75 27.91 2561992
20041013 27.75 28.00 27.28 27.54 3045276
20041014 27.54 27.76 27.36 27.38 2453204
20041015 27.55 27.76 27.47 27.58 1906917
20041018 27.43 27.45 27.12 27.37 1806347
20041019 27.48 27.82 27.44 27.48 1907308
20041020 27.48 27.64 27.10 27.35 1897264
20041021 27.48 27.59 27.25 27.42 1584858
20041022 27.36 27.45 27.09 27.15 1900656
20041025 27.06 27.09 26.71 26.96 2337633
20041026 27.02 27.65 26.89 27.65 3685741
20041027 27.65 28.23 27.54 28.10 2420594
20041028 28.17 28.71 28.13 28.71 2541382
20041029 28.43 28.56 27.63 27.97 3239111
20041101 27.97 28.41 27.81 28.33 3205718
20041102 28.33 28.43 27.96 28.18 2888877
20041103 29.13 29.13 28.60 28.79 3416511
20041104 28.94 28.94 28.64 28.91 4380992
20041105 29.09 29.09 28.83 28.92 2617429
20041108 29.00 29.17 28.87 29.12 2711869
20041109 29.02 29.40 29.02 29.12 1939006
20041110 29.09 29.61 29.09 29.52 1428199
20041111 29.48 29.88 29.45 29.77 1431329
20041112 29.75 29.78 29.48 29.74 1407719
20041115 29.59 29.82 29.56 29.66 1210232
20041116 29.70 29.84 29.62 29.77 1247407
20041117 29.88 30.28 29.84 29.91 2484510
20041118 29.90 30.22 29.89 30.21 1620338
20041119 30.20 30.20 29.55 29.78 1608859
20041122 29.78 30.19 29.66 30.17 1202275
20041123 30.17 30.34 29.86 30.30 2152277
20041124 30.28 30.44 30.24 30.44 867824
20041126 30.40 30.58 30.34 30.55 460065
20041129 30.44 30.64 30.04 30.56 1597120
20041130 30.56 30.97 30.55 30.93 2339199
20041201 31.28 32.11 31.16 31.41 2922400
20041202 31.33 31.65 31.28 31.42 1307149
20041203 31.32 31.57 31.20 31.57 1868959
20041206 31.53 31.54 30.84 30.95 2084578
20041207 30.95 30.95 30.21 30.27 3768441
20041208 30.43 30.43 29.58 29.63 3760745
20041209 29.59 29.84 29.32 29.84 1922570
20041210 30.37 30.37 29.83 30.17 1480375
20041213 30.34 30.63 30.11 30.45 1430547
20041214 30.54 30.54 30.13 30.36 1505550
20041215 30.36 30.36 29.73 29.96 2257412
20041216 29.88 30.10 29.69 29.90 2113144
20041217 29.65 30.32 29.63 29.97 2329024
20041220 29.97 30.13 29.47 29.61 3277722
20041221 29.71 29.88 29.25 29.81 2548165
20041222 29.76 30.25 29.75 30.08 2101106
20041223 29.98 30.25 29.96 29.98 1515844
20041227 30.15 30.36 30.07 30.25 1576446
20041228 30.34 30.63 30.30 30.48 1160793
20041229 30.44 30.45 29.95 30.10 2016366
20041230 30.10 30.34 29.77 29.88 2792391
20041231 29.90 30.14 29.69 29.92 1308860
20050103 29.82 29.86 29.19 29.32 2813544
20050104 29.32 29.32 28.10 28.19 3958634
20050105 28.19 28.64 28.10 28.42 4418539
20050106 28.52 28.59 28.10 28.14 3791101
20050107 28.23 28.34 28.06 28.06 2505340
20050110 28.13 28.53 27.97 28.43 2372585
20050111 28.43 28.49 28.05 28.16 2045824
20050112 28.23 28.70 28.15 28.70 1753582
20050113 28.60 28.80 28.30 28.36 1614728
20050114 28.33 28.51 28.25 28.33 1476393
20050118 28.10 28.58 28.03 28.50 2591897
20050119 28.64 28.79 28.44 28.64 1517920
20050120 28.47 28.74 28.38 28.43 1195701
20050121 28.44 28.74 28.32 28.33 1448623
20050124 28.42 28.51 28.10 28.13 1493653
20050125 28.32 28.43 28.11 28.13 1276288
20050126 28.40 28.63 27.92 28.51 2366097
20050127 28.57 29.14 28.44 28.69 1828719
20050128 28.82 28.94 28.17 28.53 1522981
20050131 28.82 28.90 28.46 28.82 1377509
20050201 28.94 29.13 28.57 29.06 1785765
20050202 29.04 29.28 28.83 29.13 1411249
20050203 29.55 30.08 29.10 29.36 2347150
20050204 29.40 29.44 29.01 29.22 1910474
20050207 29.11 29.62 29.00 29.55 1509874
20050208 29.44 29.51 29.01 29.21 1769803
20050209 29.13 29.38 28.91 29.02 1453943
20050210 29.13 29.45 29.00 29.40 940443
20050211 29.26 29.57 29.17 29.32 1877123
20050214 29.14 29.59 29.13 29.45 1082801
20050215 29.34 29.51 29.27 29.36 1278235
20050216 29.27 29.65 29.23 29.49 1428638
20050217 29.51 29.92 29.47 29.64 2077229
20050218 29.67 29.68 29.41 29.43 1054771
20050222 29.24 29.35 28.83 29.23 2289403
20050223 29.23 29.54 29.18 29.48 1531416
20050224 29.45 29.57 29.12 29.40 1924230
20050225 29.32 29.81 29.32 29.74 1480287
20050228 29.81 29.82 29.43 29.47 1481065
20050301 29.63 29.67 29.41 29.56 2536874
20050302 29.48 29.74 29.36 29.36 1562431
20050303 29.41 29.63 29.08 29.27 1711667
20050304 29.48 29.84 29.25 29.75 1399051
20050307 29.85 30.17 29.74 30.04 1815872
20050308 29.90 30.21 29.88 30.05 2625247
20050309 30.05 30.25 29.81 30.05 1719453
20050310 30.08 30.22 29.93 30.04 1263181
20050311 30.15 30.15 29.69 29.78 1038549
20050314 29.74 30.20 29.73 30.20 1566324
20050315 30.22 30.32 29.85 29.85 1179999
20050316 29.66 29.85 29.24 29.36 1194663
20050317 29.44 29.88 29.30 29.73 1399699
20050318 29.74 29.88 29.40 29.68 3234518
20050321 29.63 29.83 29.29 29.40 1797574
20050322 29.48 29.69 29.17 29.22 2089946
20050323 29.13 29.55 29.07 29.46 2277723
20050324 29.68 29.81 29.55 29.70 2202587
20050328 29.61 29.85 29.53 29.53 1170266
20050329 29.42 29.66 29.35 29.49 1788880
20050330 29.55 30.01 29.51 29.91 1492096
20050331 29.95 30.20 29.72 29.99 1490220
20050401 30.03 30.22 29.89 30.19 2975796
20050404 30.19 30.31 30.00 30.22 1444671
20050405 30.22 30.51 30.16 30.33 1508414
20050406 30.44 30.49 30.25 30.33 894081
20050407 30.36 30.48 30.13 30.28 1516802
20050408 30.22 30.39 30.11 30.24 1844162
20050411 30.22 30.32 30.08 30.21 805950
20050412 30.13 30.19 29.74 30.09 1331766
20050413 30.09 30.22 29.72 29.74 1247894
20050414 29.68 29.83 29.22 29.26 2116812
20050415 29.06 29.13 28.52 28.54 2596176
20050418 28.56 28.66 28.27 28.61 2273719
20050419 28.67 28.70 28.41 28.64 1678095
20050420 28.60 28.74 28.25 28.32 1628029
20050421 28.54 28.85 28.47 28.74 2371914
20050422 28.63 28.77 28.16 28.49 1388283
20050425 28.60 28.86 28.56 28.70 1718999
20050426 28.53 28.77 28.48 28.52 1843130
20050427 28.51 28.82 28.30 28.75 1824936
20050428 29.06 29.53 28.96 29.16 3199413
20050429 29.20 29.33 28.84 29.15 2767018
20050502 29.15 29.74 29.10 29.70 2352430
20050503 29.75 29.99 29.60 29.71 2445076
20050504 29.84 30.15 29.78 30.15 2968054
20050505 30.08 30.14 29.71 29.91 1608158
20050506 30.03 30.22 29.98 30.02 2299138
20050509 30.15 30.57 30.04 30.57 1698869
20050510 30.30 30.38 30.00 30.22 2134877
20050511 30.20 30.36 29.91 30.33 2123651
20050512 30.39 30.50 30.17 30.22 1671385
20050513 30.35 30.46 29.95 30.23 2616176
20050516 30.19 30.32 30.11 30.22 1434994
20050517 30.08 30.38 29.97 30.34 1696934
20050518 30.40 30.53 30.30 30.47 1458994
20050519 30.51 30.51 30.11 30.24 1858227
20050520 30.29 30.42 30.19 30.26 1557706
20050523 30.27 30.33 30.13 30.26 1188796
20050524 30.50 30.61 30.22 30.36 1560931
20050525 30.36 30.39 30.04 30.16 962469
20050526 30.30 30.68 30.24 30.61 2332300
20050527 30.56 30.69 30.38 30.38 1462349
20050531 30.31 30.45 29.93 30.35 1677321
20050601 30.33 30.53 30.25 30.44 1430477
20050602 30.43 30.50 30.33 30.42 1058471
20050603 30.31 30.45 30.11 30.27 1478607
20050606 30.26 30.34 30.18 30.34 1021180
20050607 30.36 30.59 30.03 30.05 1734870
20050608 30.06 30.20 29.85 30.05 1103891
20050609 30.03 30.46 29.99 30.43 1431897
20050610 30.38 30.65 30.25 30.64 1461446
20050613 30.53 30.63 30.20 30.29 1083891
20050614 30.15 30.24 30.02 30.22 1169440
20050615 30.15 30.32 29.96 30.32 1184279
20050616 30.26 30.36 30.02 30.23 931630
20050617 30.60 30.81 30.50 30.61 2006617
20050620 30.38 30.49 30.27 30.43 1087116
20050621 30.38 30.46 30.25 30.27 986986
20050622 30.50 30.80 30.42 30.76 1464672
20050623 30.73 30.74 30.31 30.33 1717063
20050624 30.36 30.44 30.01 30.05 1627384
20050627 29.94 30.35 29.81 30.26 1515382
20050628 30.27 30.52 30.26 30.47 1485188
20050629 30.50 30.57 30.33 30.40 1368412
20050630 30.54 30.76 30.49 30.49 1401284
20050701 30.49 30.64 30.39 30.57 1152489
20050705 30.39 30.82 30.18 30.69 1784164
20050706 30.71 30.86 30.60 30.68 1925563
20050707 30.68 30.76 30.24 30.61 1265788
20050708 30.61 30.87 30.45 30.82 1155569
20050711 30.83 31.02 30.71 31.02 1207278
20050712 30.88 30.94 30.76 30.84 1394355
20050713 30.72 30.96 30.72 30.94 1322886
20050714 31.02 31.08 30.53 30.57 2487950
20050715 30.57 31.06 30.56 30.98 1502778
20050718 30.85 30.86 30.63 30.78 1565907
20050719 30.86 31.07 30.68 30.82 1067676
20050720 30.63 31.03 30.63 30.95 1553076
20050721 30.98 31.08 30.83 30.89 1651362
20050722 30.82 30.85 30.61 30.72 1951738
20050725 30.82 30.95 30.58 30.59 1482120
20050726 30.90 31.17 30.83 31.03 1581176
20050727 31.00 31.17 30.99 31.04 2141125
20050728 31.15 31.17 30.69 30.93 2396977
20050729 31.00 31.00 30.57 30.65 1561288
20050801 30.67 30.78 30.48 30.68 1757219
20050802 30.68 30.90 30.51 30.85 1354066
20050803 30.73 30.85 30.68 30.82 1035213
20050804 30.68 30.78 30.53 30.65 1253213
20050805 30.60 30.75 30.36 30.39 1588618
20050808 30.39 30.75 30.39 30.60 1261040
20050809 30.71 30.78 30.57 30.65 1432335
20050810 30.71 30.93 30.49 30.68 1041885
20050811 30.68 30.98 30.66 30.98 1301458
20050812 30.85 30.96 30.75 30.80 1348548
20050815 30.78 30.89 30.68 30.82 824398
20050816 30.86 30.99 30.66 30.68 946550
20050817 30.62 30.82 30.58 30.71 1120796
20050818 30.67 30.75 30.55 30.68 1332509
20050819 30.68 30.85 30.61 30.78 1206636
20050822 30.86 31.00 30.65 30.71 1954176
20050823 30.71 30.90 30.67 30.75 1617360
20050824 30.69 30.89 30.57 30.63 1492642
20050825 30.69 30.78 30.49 30.62 854679
20050826 30.53 30.57 30.28 30.43 1133627
20050829 30.30 30.70 30.23 30.64 1754139
20050830 30.54 31.07 30.49 30.97 2133170
20050831 30.76 30.76 30.22 30.57 2846451
20050901 30.52 30.76 30.47 30.67 1445680
20050902 30.71 30.88 30.66 30.66 952581
20050906 30.66 31.02 30.66 30.78 1274641
20050907 30.78 30.82 30.64 30.75 1251160
20050908 30.61 30.87 30.48 30.55 1975604
20050909 30.55 30.62 30.39 30.46 3199691
20050912 30.43 30.53 30.27 30.35 1094493
20050913 30.32 30.32 29.84 29.90 2650905
20050914 29.88 30.01 29.79 29.89 1512658
20050915 29.90 29.99 29.68 29.77 1707691
20050916 29.90 30.01 29.68 29.81 2248265
20050919 29.89 29.92 29.53 29.69 1545506
20050920 29.68 29.73 29.46 29.54 2044892
20050921 29.30 29.37 28.57 28.83 4021651
20050922 28.68 28.90 28.49 28.86 2283422
20050923 28.88 29.12 28.73 29.02 1104758
20050926 29.26 29.33 29.01 29.09 1507911
20050927 29.13 29.13 28.82 29.05 2771132
20050928 29.26 29.46 29.10 29.40 1848063
20050929 29.39 29.51 29.23 29.48 1508683
20050930 29.55 29.91 29.41 29.80 2402642
20051003 29.87 29.91 29.33 29.50 2101339
20051004 29.59 29.86 29.37 29.42 1406378
20051005 29.37 29.41 28.81 28.84 1841876
20051006 28.84 29.15 28.68 29.01 1979517
20051007 29.02 29.04 28.71 29.01 1236720
20051010 28.98 28.99 28.64 28.72 686032
20051011 28.72 28.84 28.28 28.49 1519143
20051012 28.36 28.76 28.36 28.52 1862924
20051013 28.51 28.75 28.34 28.55 1051754
20051014 28.58 28.70 28.19 28.64 1591216
20051017 28.58 28.83 28.35 28.75 1350760
20051018 28.77 28.98 28.51 28.97 1751690
20051019 28.85 29.64 28.78 29.64 2543598
20051020 29.65 29.65 28.98 29.10 1954259
20051021 29.21 29.26 28.81 28.83 1463271
20051024 28.86 29.60 28.83 29.57 1389795
20051025 29.35 29.35 28.63 28.75 2387972
20051026 28.88 29.15 28.78 28.95 2778696
20051027 28.96 29.08 28.57 28.57 1730514
20051028 28.69 29.39 28.59 29.34 2230050
20051031 29.37 29.51 28.90 28.97 3134724
20051101 29.00 29.67 29.00 29.52 3337803
20051102 29.50 29.64 29.41 29.59 2099298
20051103 29.59 29.73 29.34 29.44 1764829
20051104 29.43 29.54 29.30 29.44 1683316
20051107 29.50 29.63 29.33 29.44 2346259
20051108 29.16 29.39 29.01 29.12 1609840
20051109 29.08 29.34 29.04 29.17 1395790
20051110 29.38 29.70 29.21 29.54 1696838
20051111 29.51 29.52 29.03 29.08 1104565
20051114 29.10 29.50 29.10 29.48 1254196
20051115 29.47 29.67 29.35 29.38 1736892
20051116 29.35 29.55 29.25 29.35 1169622
20051117 29.48 29.91 29.41 29.88 1491845
20051118 30.10 30.11 29.55 29.64 1514423
20051121 29.62 29.78 29.33 29.70 983125
20051122 29.51 29.98 29.50 29.98 1734851
20051123 29.88 29.93 29.72 29.73 941540
20051125 29.80 29.91 29.67 29.88 360619
20051128 29.95 30.13 29.81 29.81 1495927
20051129 29.89 30.41 29.89 30.28 1679872
20051130 30.35 30.39 30.10 30.12 1558943
20051201 30.28 30.67 30.20 30.51 2145093
20051202 30.42 30.42 30.04 30.27 1488145
20051205 30.17 30.23 29.80 30.17 2276865
20051206 30.77 31.04 30.38 30.71 2671926
20051207 30.69 30.72 30.47 30.64 1704747
20051208 30.65 30.96 30.38 30.83 1465184
20051209 30.94 30.98 30.61 30.89 1697220
20051212 30.96 31.00 30.75 30.82 1058897
20051213 30.78 31.18 30.76 31.08 1273585
20051214 31.04 31.35 31.02 31.24 2387079
20051215 31.24 31.36 31.13 31.32 1872492
20051216 31.35 31.36 30.93 31.05 2496783
20051219 30.95 30.96 30.61 30.71 1799143
20051220 30.67 31.12 30.67 30.92 1138369
20051221 30.96 31.26 30.95 31.23 1386095
20051222 31.19 31.36 31.14 31.35 1452683
20051223 31.31 31.39 31.21 31.39 953658
20051227 31.47 31.80 31.45 31.45 1457530
20051228 31.49 31.59 31.41 31.52 1504473
20051229 31.51 31.66 31.47 31.48 925478
20051230 31.41 31.70 31.36 31.65 1622472
20060103 31.55 31.56 31.08 31.53 2586010
20060104 31.46 31.55 31.33 31.52 2796986
20060105 31.45 31.56 31.17 31.56 1799829
20060106 31.69 31.84 31.56 31.73 1316855
20060109 31.48 31.92 31.44 31.87 1510578
20060110 31.71 32.01 31.51 32.01 2276840
20060111 31.94 32.16 31.68 32.16 1677532
20060112 32.16 32.17 31.90 31.94 1591137
20060113 31.89 32.24 31.84 32.21 1592913
20060117 31.97 32.10 31.70 31.77 1284124
20060118 31.77 31.94 31.70 31.79 1272453
20060119 31.79 32.01 31.69 31.97 1193289
20060120 31.86 31.86 31.54 31.63 1546861
20060123 31.77 31.94 31.72 31.77 1963738
20060124 31.84 32.26 31.84 32.19 2101387
20060125 32.16 32.22 32.00 32.18 2239035
20060126 32.32 33.07 32.32 32.78 2617979
20060127 32.78 32.81 32.47 32.59 1483175
20060130 32.57 32.81 32.12 32.81 1618920
20060131 32.55 32.71 32.29 32.29 3356712
20060201 32.23 32.71 32.18 32.63 2297900
20060202 32.63 33.47 31.98 32.34 2686740
20060203 32.18 32.98 32.16 32.66 2484645
20060206 32.63 33.26 32.56 33.20 2479316
20060207 33.26 33.26 32.81 32.85 2057111
20060208 32.81 32.94 32.37 32.92 1457041
20060209 32.86 33.25 32.58 33.13 1462877
20060210 33.14 33.85 33.04 33.73 1630338
20060213 33.82 34.05 33.61 33.86 1476705
20060214 33.70 34.45 33.67 34.44 2788739
20060215 34.29 34.31 33.77 34.12 2444555
20060216 34.03 34.21 33.97 34.19 1791710
20060217 33.91 34.16 33.83 33.91 2427936
20060221 33.91 34.14 33.71 33.71 2203386
20060222 33.89 34.34 33.78 34.21 2216707
20060223 34.09 34.21 33.89 33.89 1987462
20060224 33.97 34.17 33.76 34.08 1608010
20060227 34.00 34.76 34.00 34.63 2831620
20060228 34.58 34.62 34.12 34.21 2399392
20060301 34.23 34.54 34.16 34.43 1569697
20060302 34.43 34.84 34.26 34.67 1976171
20060303 34.67 35.12 34.50 34.84 1888634
20060306 34.77 34.93 34.38 34.54 2333549
20060307 34.56 34.71 34.29 34.51 1404392
20060308 34.56 34.64 34.05 34.23 1889015
20060309 34.35 34.90 34.17 34.79 2224826
20060310 34.73 35.01 34.54 34.93 1826217
20060313 34.93 35.31 34.71 35.23 1335124
20060314 35.19 35.53 34.93 35.50 1600525
20060315 35.31 35.73 35.27 35.68 2781635
20060316 35.64 36.05 35.57 35.89 1390817
20060317 36.02 36.25 35.85 36.01 1814799
20060320 35.87 36.13 35.65 35.77 1922380
20060321 35.89 36.47 35.86 36.25 2030723
20060322 36.18 36.24 35.85 36.07 1351236
20060323 36.08 36.08 35.35 35.39 1988223
20060324 35.43 35.91 35.40 35.61 1705188
20060327 35.73 36.06 35.62 35.94 2405989
20060328 35.89 36.05 35.53 35.63 1520600
20060329 35.79 36.81 35.79 36.72 2995402
20060330 36.45 36.45 35.80 35.87 2007507
20060331 36.65 36.93 36.07 36.13 3455794
20060403 36.11 36.31 35.98 36.24 2572181
20060404 36.26 36.50 35.99 36.34 1814672
20060405 36.41 36.57 36.11 36.27 1821523
20060406 36.26 36.48 35.86 36.18 1611435
20060407 35.72 36.23 35.64 35.97 2358829
20060410 35.65 35.66 35.10 35.28 2860479
20060411 35.40 35.63 34.90 34.95 2171799
20060412 34.79 34.85 34.30 34.49 2657422
20060413 34.32 35.01 34.31 34.62 1631152
20060417 34.62 34.97 34.51 34.76 1271605
20060418 34.83 35.70 34.82 35.58 2786652
20060419 35.41 35.61 35.29 35.57 1591020
20060420 35.50 36.50 35.50 36.25 2502951
20060421 36.40 36.40 35.82 35.99 1742967
20060424 35.90 36.64 35.90 36.44 1727065
20060425 36.32 36.39 35.75 35.86 1838627
20060426 35.75 35.97 35.51 35.80 1606164
20060427 35.80 36.62 35.80 36.47 2896699
20060428 36.51 36.51 34.85 35.08 3892933
20060501 35.39 36.54 35.15 36.29 3890408
20060502 36.30 36.53 36.23 36.30 3342064
20060503 36.31 36.66 36.29 36.35 3017095
20060504 36.46 36.59 36.35 36.47 1847335
20060505 36.65 37.04 36.62 36.87 1908543
20060508 36.70 37.23 36.70 37.12 1827522
20060509 37.12 37.24 36.78 36.85 1111960
20060510 36.85 37.55 36.85 37.38 1988428
20060511 37.38 37.54 37.04 37.15 1598340
20060512 37.04 37.17 36.56 36.66 1396418
20060515 36.53 37.48 36.51 37.46 3108213
20060516 37.46 37.46 36.60 36.83 1834084
20060517 36.73 36.79 36.07 36.23 1965586
20060518 35.61 36.53 35.61 36.24 2314659
20060519 36.27 36.86 36.06 36.49 2324376
20060522 36.46 36.80 36.24 36.54 2381798
20060523 36.60 36.70 35.90 36.01 1986788
20060524 36.01 36.01 35.36 35.70 3536161
20060525 36.07 36.31 35.71 35.86 1897311
20060526 35.97 36.13 35.64 35.82 1343918
20060530 35.86 35.97 35.67 35.68 2682409
20060531 35.78 36.39 35.74 36.33 3057858
20060601 36.29 36.68 36.27 36.65 1270974
20060602 36.61 36.64 35.86 36.26 2123464
20060605 36.17 36.44 35.96 36.07 1940472
20060606 36.13 36.24 35.18 35.34 2352393
20060607 35.27 35.51 34.94 34.97 2197418
20060608 35.06 35.08 34.00 34.94 2593942
20060609 34.85 35.05 34.60 34.65 1354645
20060612 34.71 34.74 34.06 34.10 1416989
20060613 33.91 34.31 33.68 34.03 2357567
20060614 33.87 34.19 33.78 34.15 1668255
20060615 34.31 35.01 34.19 34.91 1444374
20060616 34.75 35.34 34.50 35.32 4482924
20060619 35.32 35.46 34.76 34.86 2348354
20060620 34.80 34.97 34.67 34.80 2323998
20060621 34.80 35.64 34.79 35.59 2386972
20060622 35.40 35.51 34.57 34.71 1691350
20060623 34.71 35.42 34.65 35.09 1629385
20060626 35.13 35.26 34.79 34.92 1116125
20060627 34.98 35.32 34.83 34.92 2517717
20060628 35.09 35.12 34.55 34.65 1811242
20060629 34.90 35.17 34.75 35.09 2592554
20060630 35.09 35.40 34.94 35.32 2469760
20060703 35.32 35.36 35.07 35.22 906252
20060705 35.26 35.40 34.79 35.11 2233511
20060706 35.08 35.22 34.88 34.94 1454344
20060707 34.99 35.14 34.75 34.89 1524386
20060710 35.02 35.19 34.91 35.02 884671
20060711 35.07 35.66 35.02 35.62 1526027
20060712 35.63 35.65 34.88 35.16 2293331
20060713 35.19 35.54 34.96 35.10 2192937
20060714 35.10 35.13 34.25 35.01 2005412
20060717 34.87 35.17 34.54 34.70 1141718
20060718 34.58 35.03 34.27 34.74 1458151
20060719 34.98 35.64 34.92 35.42 3307794
20060720 35.35 35.72 35.33 35.40 1817009
20060721 35.58 36.11 35.27 35.82 2474476
20060724 35.82 36.15 35.65 35.87 2273771
20060725 35.97 36.71 35.75 36.58 1885542
20060726 36.85 37.05 36.37 36.62 2562590
20060727 37.36 37.36 35.72 35.97 2231974
20060728 36.08 36.36 35.68 35.77 2868604
20060731 35.77 35.99 35.61 35.91 3467329
20060801 35.90 35.99 35.48 35.66 2291344
20060802 35.80 35.97 35.68 35.87 2204611
20060803 35.87 35.94 35.65 35.79 1855292
20060804 35.89 36.03 35.74 35.93 3149641
20060807 35.79 35.92 35.53 35.89 1910646
20060808 36.03 36.11 35.53 35.66 2058632
20060809 36.02 36.13 35.48 35.48 2715723
20060810 35.58 36.03 35.56 35.93 1971648
20060811 35.85 36.08 35.74 35.86 1899726
20060814 36.12 36.23 35.95 36.11 2052733
20060815 36.41 37.08 36.31 37.01 2273646
20060816 37.05 37.79 37.05 37.67 3474483
20060817 37.40 38.04 37.36 38.01 2568615
20060818 37.93 38.12 37.78 37.93 2327242
20060821 37.66 37.96 37.56 37.84 2083234
20060822 37.78 37.99 37.67 37.80 1197825
20060823 37.82 37.86 37.14 37.39 1470201
20060824 37.55 37.71 37.06 37.30 1362003
20060825 37.21 37.26 36.96 37.16 1067662
20060828 37.00 37.40 36.99 37.36 1218410
20060829 37.33 37.85 37.14 37.41 2607777
20060830 37.52 37.92 37.29 37.80 1345686
20060831 37.80 37.84 37.58 37.61 1715590
20060901 37.61 37.68 37.17 37.48 1961481
20060905 37.62 38.24 37.60 38.12 1537228
20060906 38.09 38.11 37.91 38.05 1656219
20060907 38.10 38.14 37.87 37.96 1532332
20060908 38.13 38.13 37.69 37.94 1594715
20060911 37.94 38.19 37.79 38.16 1486141
20060912 38.16 38.24 37.37 37.61 3086003
20060913 37.62 37.64 37.31 37.60 1817887
20060914 37.56 37.58 37.33 37.48 2163691
20060915 37.49 37.84 37.49 37.65 3204241
20060918 37.61 38.12 37.47 37.99 3235119
20060919 37.99 38.00 37.60 37.70 1286065
20060920 37.84 38.11 37.72 38.03 1688227
20060921 37.76 37.89 37.43 37.48 2378203
20060922 37.48 37.73 37.19 37.63 1646805
20060925 37.92 38.20 37.72 38.03 2003153
20060926 38.03 38.23 37.89 38.11 1593083
20060927 38.00 38.23 37.95 38.07 1501831
20060928 38.07 38.34 37.96 38.23 1562331
20060929 38.24 38.34 38.16 38.25 1394387
20061002 38.55 39.20 38.45 38.99 2237052
20061003 38.99 39.30 38.87 39.03 1658681
20061004 38.86 39.43 38.71 39.39 1904467
20061005 39.31 39.84 39.28 39.71 2658185
20061006 39.63 39.66 39.11 39.33 1893851
20061009 39.14 39.50 39.14 39.27 1111907
20061010 39.27 39.93 39.23 39.90 3194343
20061011 39.87 39.95 39.57 39.71 2400410
20061012 39.73 39.99 39.63 39.91 2086308
20061013 39.95 40.64 39.76 40.56 2737991
20061016 40.42 40.75 40.33 40.68 1484832
20061017 40.48 40.80 40.18 40.28 1240295
20061018 40.48 40.61 40.36 40.44 1580124
20061019 40.28 40.52 40.11 40.40 1273891
20061020 40.55 40.55 40.03 40.30 1464974
20061023 40.11 40.37 40.04 40.35 1545529
20061024 40.35 40.51 40.24 40.47 2218318
20061025 40.43 40.44 39.52 39.62 2410026
20061026 40.11 40.15 38.76 39.40 2852641
20061027 38.95 39.95 38.75 39.73 3505572
20061030 39.75 40.08 39.71 39.93 1620089
20061031 39.88 40.09 39.76 39.99 1865625
20061101 40.19 40.19 39.85 40.07 1999509
20061102 39.81 39.85 39.40 39.45 2471223
20061103 39.42 39.57 39.15 39.22 1960418
20061106 39.49 39.85 39.45 39.74 2347331
20061107 39.67 40.03 39.64 39.78 1568509
20061108 39.62 39.63 38.86 39.20 3352206
20061109 39.20 39.38 38.80 39.02 2441124
20061110 39.03 39.27 38.91 39.15 1451861
20061113 39.15 39.55 38.77 39.43 1445991
20061114 39.31 40.15 39.31 39.90 2100921
20061115 39.99 40.29 39.99 40.25 2760971
20061116 40.37 40.42 40.23 40.38 3102174
20061117 40.30 40.57 40.18 40.33 1920702
20061120 40.18 40.33 40.01 40.04 1046838
20061121 39.96 40.59 39.93 40.36 1623212
20061122 40.37 40.57 40.26 40.49 1373054
20061124 40.21 40.83 40.21 40.73 771703
20061127 40.81 40.81 40.07 40.32 2100671
20061128 40.28 40.72 40.06 40.68 2290880
20061129 40.64 41.31 40.64 41.28 2046718
20061130 41.09 41.32 40.56 40.87 2632957
20061201 41.00 41.16 40.84 41.08 1930569
20061204 41.32 41.81 41.21 41.76 2266901
20061205 41.76 42.12 41.68 41.86 1338459
20061206 41.65 42.41 41.64 42.29 3570141
20061207 42.30 42.36 41.92 41.92 1872994
20061208 41.96 42.10 41.71 41.77 1458230
20061211 41.77 42.14 41.68 41.94 1655683
20061212 42.00 42.16 41.82 41.92 2840901
20061213 41.96 42.14 41.77 41.84 1979401
20061214 41.92 42.12 41.74 41.96 2146506
20061215 42.24 42.60 42.11 42.16 2630335
20061218 42.22 42.67 42.12 42.43 1868373
20061219 42.43 42.91 42.35 42.88 1420763
20061220 43.00 43.31 42.88 43.13 1425384
20061221 43.24 43.37 42.96 43.09 3075822
20061222 43.01 43.06 42.76 42.78 1820665
20061226 42.70 43.01 42.68 42.80 1294498
20061227 42.97 43.05 42.84 42.94 1364936
20061228 42.86 42.93 42.57 42.80 1367934
20061229 42.86 42.86 42.44 42.47 994395
20070103 42.07 42.60 41.80 41.91 2580603
20070104 41.86 41.90 41.27 41.29 2905230
20070105 41.29 41.76 41.27 41.53 2656818
20070108 41.41 41.41 40.99 41.10 2630211
20070109 41.10 41.57 41.10 41.49 2827648
20070110 41.38 41.84 41.12 41.83 2308444
20070111 41.85 42.10 41.74 41.98 2352332
20070112 41.90 42.01 41.38 41.65 2585825
20070116 41.60 41.92 41.53 41.65 1871049
20070117 41.72 41.76 41.49 41.57 1396355
20070118 41.66 41.79 41.34 41.47 1765865
20070119 41.66 42.29 41.58 42.07 3071708
20070122 41.98 42.06 41.66 41.78 2199530
20070123 41.79 42.81 41.74 42.77 2414249
20070124 42.59 42.67 42.15 42.44 1501788
20070125 42.37 42.55 41.68 41.70 1933463
20070126 41.84 41.92 41.34 41.38 2039641
20070129 41.33 41.45 41.12 41.32 1506512
20070130 41.42 41.66 41.33 41.49 1721853
20070131 41.43 41.86 41.40 41.74 1510864
20070201 41.76 42.48 41.74 42.27 3386016
20070202 43.07 44.24 42.85 44.12 4469804
20070205 43.95 44.59 43.31 44.21 3799414
20070206 44.20 44.49 44.04 44.42 2266171
20070207 44.34 44.74 44.22 44.28 2298995
20070208 44.28 44.39 43.83 43.97 2786743
20070209 44.04 44.29 43.83 43.94 2995494
20070212 44.03 44.31 43.77 43.87 2011542
20070213 43.87 44.45 43.55 44.45 2057296
20070214 44.62 44.62 44.20 44.20 2367003
20070215 44.04 44.59 44.04 44.47 2721096
20070216 44.27 44.55 44.08 44.28 2253987
20070220 44.29 44.74 44.20 44.53 2480641
20070221 44.44 44.63 44.32 44.41 2101806
20070222 44.12 44.56 44.12 44.34 2059658
20070223 44.38 44.46 43.80 44.09 1682564
20070226 44.10 44.13 43.48 43.77 2161112
20070227 43.47 43.63 42.34 42.64 3217548
20070228 42.78 43.45 42.34 43.07 3294011
20070301 42.51 43.37 42.11 42.91 3018868
20070302 42.83 43.07 42.30 42.31 2220293
20070305 41.90 42.82 41.62 42.38 2897770
20070306 42.82 42.96 42.43 42.90 1874779
20070307 42.85 42.85 42.03 42.11 3314774
20070308 42.31 42.61 42.07 42.27 2340645
20070309 42.61 42.67 42.41 42.59 1823555
20070312 42.47 42.81 42.22 42.68 2103423
20070313 42.53 42.56 41.58 41.61 3916409
20070314 41.77 42.23 41.29 42.05 2505010
20070315 41.89 42.35 41.80 42.34 2437747
20070316 42.66 42.83 42.36 42.66 3878737
20070319 42.75 43.09 42.55 42.87 2270896
20070320 42.77 42.85 42.55 42.81 1452055
20070321 42.77 43.47 42.68 43.47 2476290
20070322 42.98 43.02 42.16 42.34 3333051
20070323 42.59 42.72 42.20 42.30 2398210
20070326 42.24 42.54 41.86 42.45 2778661
20070327 42.22 42.53 42.05 42.45 2285318
20070328 42.22 42.35 41.82 42.11 2038149
20070329 42.39 42.52 42.14 42.33 2536963
20070330 42.29 42.74 42.07 42.40 2337223
20070402 42.37 42.63 42.23 42.60 1683691
20070403 42.77 43.14 42.61 43.07 2477778
20070404 43.09 43.53 43.07 43.44 2678960
20070405 43.44 43.72 43.40 43.68 2220176
20070409 43.72 44.15 43.64 43.98 2193946
20070410 44.09 44.14 43.83 43.89 1833897
20070411 43.94 43.97 43.51 43.70 2879771
20070412 43.52 43.91 43.34 43.85 2951904
20070413 44.53 44.53 43.48 43.94 1963935
20070416 44.03 44.58 43.89 44.37 3270627
20070417 44.37 44.59 44.06 44.44 2130721
20070418 44.31 44.69 44.04 44.52 2869749
20070419 44.31 44.62 44.25 44.52 1915805
20070420 45.10 45.10 44.59 44.80 2897587
20070423 44.61 45.05 44.53 44.86 1490181
20070424 44.19 44.85 43.81 44.17 4036504
20070425 44.82 45.01 44.12 44.45 4823291
20070426 45.15 45.16 42.88 43.18 5714009
20070427 43.02 43.77 43.02 43.71 4533396
20070430 43.68 43.68 43.19 43.27 3372827
20070501 43.97 43.97 42.85 43.06 3580071
20070502 43.06 43.38 42.94 43.02 2924065
20070503 43.82 44.24 43.16 43.66 3453498
20070504 43.73 44.23 43.56 43.64 2328191
20070507 43.89 44.30 43.84 44.27 2534074
20070508 43.85 44.18 43.75 43.98 3057692
20070509 44.05 44.44 43.87 44.38 2433978
20070510 44.29 44.30 43.64 43.68 4212693
20070511 43.64 43.91 43.48 43.82 3166572
20070514 43.69 43.90 43.43 43.51 2540756
20070515 43.68 44.01 43.51 43.65 3810700
20070516 43.89 43.92 43.72 43.90 3261224
20070517 43.94 44.25 43.85 44.06 2773241
20070518 44.12 44.34 43.88 44.09 2689724
20070521 43.87 44.10 43.80 43.89 2607321
20070522 44.41 44.45 43.89 43.90 3411925
20070523 43.90 44.14 43.78 43.95 3379879
20070524 43.85 44.53 43.66 43.99 4264411
20070525 43.87 44.13 43.68 43.83 2607321
20070529 43.79 44.19 43.72 44.12 2456002
20070530 44.09 44.42 43.98 44.42 3516228
20070531 44.36 44.98 44.29 44.94 2879771
20070601 45.03 45.46 44.99 45.40 3966474
20070604 45.22 45.87 45.17 45.75 3248109
20070605 45.58 45.62 45.21 45.26 3689076
20070606 45.56 46.10 45.46 46.00 4844448
20070607 45.79 46.02 45.26 45.30 3290548
20070608 45.26 45.85 44.66 45.78 3504845
20070611 45.78 45.78 45.12 45.16 3907085
20070612 44.90 45.51 44.87 45.12 2518237
20070613 45.12 45.41 44.68 45.41 2728822
20070614 45.20 45.62 45.06 45.59 2596433
20070615 45.78 45.96 45.46 45.70 2950172
20070618 45.69 45.73 45.02 45.05 2564017
20070619 44.88 45.64 44.88 45.34 1900958
20070620 45.53 45.77 44.95 44.95 1711654
20070621 44.82 45.27 44.52 45.05 2482851
20070622 44.97 44.97 43.95 44.05 3153704
20070625 44.05 44.31 43.51 43.79 2901547
20070626 43.90 44.20 43.63 43.67 4834426
20070627 43.32 43.74 43.26 43.71 2574533
20070628 43.55 43.57 43.21 43.44 2923570
20070629 43.51 44.09 43.49 43.76 3247969
20070702 44.04 44.27 43.90 44.04 2226391
20070703 44.22 44.29 43.91 44.01 1387430
20070705 44.15 44.49 44.02 44.44 1835048
20070706 44.48 44.49 44.10 44.21 2485479
20070709 44.14 44.46 44.07 44.21 2553946
20070710 43.83 43.96 42.99 43.02 3297348
20070711 42.90 43.08 42.46 42.85 3577494
20070712 43.41 43.62 42.85 43.58 5046690
20070713 43.44 43.93 43.44 43.69 3735607
20070716 43.82 44.01 43.61 43.79 2345345
20070717 43.65 44.36 43.61 44.14 3024714
20070718 44.10 44.42 43.78 44.08 3016464
20070719 44.34 44.96 44.27 44.66 3429971
20070720 44.59 44.62 44.05 44.10 2869679
20070723 44.31 44.92 44.18 44.65 1982817
20070724 44.43 45.06 44.31 44.34 2833353
20070725 44.67 44.95 44.37 44.79 3782524
20070726 45.39 45.61 44.23 44.58 6624374
20070727 45.04 45.22 44.42 44.61 5231156
20070730 44.79 45.68 44.66 45.58 4847941
20070731 45.61 45.68 44.92 44.96 5841197
20070801 45.50 46.74 45.50 46.74 7983851
20070802 47.47 47.75 46.95 47.71 5802407
20070803 47.52 48.46 47.47 47.88 5841320
20070806 47.97 48.64 47.86 48.64 4958029
20070807 48.01 48.62 47.67 48.18 4332103
20070808 48.11 48.15 45.52 45.92 8411396
20070809 45.49 45.59 43.80 44.06 7591031
20070810 43.54 45.18 42.90 44.70 6051398
20070813 45.08 46.40 44.87 45.86 4244796
20070814 46.07 46.07 44.96 45.06 2873989
20070815 44.43 45.70 44.31 44.57 3050943
20070816 44.26 45.40 43.33 44.83 4989922
20070817 45.80 46.13 45.36 45.74 7777343
20070820 45.64 46.69 45.59 46.35 4188274
20070821 46.38 47.05 46.13 46.90 4373355
20070822 47.18 47.50 46.47 46.67 3253387
20070823 47.17 47.28 46.35 46.52 2819930
20070824 46.59 47.38 46.59 47.32 2016066
20070827 47.11 47.64 47.11 47.35 1759809
20070828 47.16 47.30 46.30 46.47 3567643
20070829 46.78 48.28 46.74 48.28 3730682
20070830 47.93 49.33 47.91 48.85 5630625
20070831 48.96 50.35 48.96 49.81 5830606
20070904 49.61 49.77 48.89 48.99 4628011
20070905 48.72 48.72 47.94 48.10 3347220
20070906 47.47 48.48 47.47 48.01 4002085
20070907 47.62 48.56 47.52 48.22 3263608
20070910 48.34 48.84 47.91 48.43 2368988
20070911 48.54 49.32 48.19 49.28 3420613
20070912 49.01 49.76 48.63 49.67 3731051
20070913 50.09 50.88 49.97 50.62 3934726
20070914 50.42 50.92 50.35 50.70 3856532
20070917 50.35 50.43 49.72 49.94 3112514
20070918 49.99 50.62 49.41 50.45 3254003
20070919 50.67 51.22 50.23 50.94 4492679
20070920 51.16 51.46 51.05 51.10 2958587
20070921 51.50 51.88 51.10 51.52 3620594
20070924 51.70 51.95 51.29 51.32 2364185
20070925 50.99 51.82 50.93 51.75 2536829
20070926 51.89 52.53 51.77 52.35 2061258
20070927 52.45 52.47 51.82 52.41 2296335
20070928 52.32 52.52 51.83 52.03 2068569
20071001 51.97 53.33 51.92 52.98 2752490
20071002 52.93 53.08 52.02 52.19 1925553
20071003 52.05 52.09 51.47 51.61 2202630
20071004 51.82 52.33 51.81 52.17 1778859
20071005 52.42 52.55 51.90 51.98 1666752
20071008 51.98 52.68 51.98 52.55 1406847
20071009 52.75 52.80 52.06 52.55 1622474
20071010 52.46 52.73 51.67 52.15 1908137
20071011 52.07 53.76 51.71 53.03 3178960
20071012 53.32 53.40 52.84 53.04 2539807
20071015 53.04 53.24 52.63 52.96 2007977
20071016 53.08 53.12 52.55 52.91 2227406
20071017 53.30 53.30 52.50 52.80 2116649
20071018 52.80 52.98 52.37 52.56 2067219
20071019 52.38 52.52 51.38 51.39 2742678
20071022 51.04 52.32 50.43 52.19 2891090
20071023 52.38 52.51 51.81 52.38 2374224
20071024 52.39 53.42 52.09 53.26 2805845
20071025 50.75 53.07 49.98 52.99 5549627
20071026 53.08 53.26 51.94 52.12 3365150
20071029 52.20 52.28 51.79 51.89 2616466
20071030 51.85 52.18 51.37 51.52 2488293
20071031 51.64 51.93 51.26 51.86 3223484
20071101 51.49 51.87 51.21 51.22 3341968
20071102 51.36 51.59 50.78 51.49 2694107
20071105 51.36 52.10 50.96 51.67 2282110
20071106 51.69 52.80 51.45 52.70 2222500
20071107 52.64 52.71 51.66 51.73 3128181
20071108 51.61 51.99 50.43 51.12 4193190
20071109 50.48 51.00 50.12 50.16 2913658
20071112 50.79 50.79 49.45 49.52 2604692
20071113 49.84 50.39 49.35 50.35 3042568
20071114 51.00 51.91 50.26 50.42 3336571
20071115 50.92 51.12 49.94 50.39 4313515
20071116 50.74 51.02 50.03 50.61 3396549
20071119 50.34 50.60 49.73 49.85 2116649
20071120 50.03 50.82 49.75 50.47 4041344
20071121 50.15 50.68 49.85 50.02 2960635
20071123 50.25 50.63 50.15 50.62 798236
20071126 50.52 50.93 49.41 49.51 3207907
20071127 49.67 50.34 49.44 50.13 3501419
20071128 50.41 50.79 49.91 50.53 3281622
20071129 50.48 50.56 50.15 50.23 2644064
20071130 50.73 50.73 50.15 50.43 3260403
20071203 50.14 51.03 50.14 50.39 3034964
20071204 50.14 50.82 50.14 50.44 3512090
20071205 51.27 51.35 50.49 50.58 3305417
20071206 51.19 52.64 51.19 52.26 4565447
20071207 52.87 53.30 52.67 53.14 3940767
20071210 53.32 53.32 52.68 52.84 2598804
20071211 52.82 52.99 51.28 51.35 2895506
20071212 52.60 52.60 51.36 51.71 3437761
20071213 51.56 51.82 50.83 51.15 3186197
20071214 51.16 51.16 50.27 50.27 3029076
20071217 50.30 50.34 49.55 49.64 3280886
20071218 50.08 50.23 49.34 49.95 2493567
20071219 50.42 50.42 49.18 49.57 2785239
20071220 50.00 50.23 49.19 50.10 2410162
20071221 50.64 51.58 50.48 51.36 4762921
20071224 51.40 51.69 51.05 51.18 640134
20071226 50.87 51.06 50.24 50.96 1981116
20071227 50.92 50.96 49.99 50.11 1889738
20071228 50.60 50.60 49.94 50.15 1421198
20071231 50.29 50.40 49.61 49.69 1581669
20080102 49.63 50.10 48.85 49.12 2669624
20080103 49.20 50.96 49.20 50.70 3236137
20080104 50.37 51.09 50.37 50.69 4299907
20080107 50.90 51.12 49.30 49.79 5533582
20080108 49.94 50.17 49.03 49.19 4724121
20080109 49.12 50.35 49.09 50.34 4584263
20080110 49.98 50.75 49.89 50.28 3940432
20080111 49.88 50.72 49.53 49.78 3845280
20080114 50.09 50.55 50.05 50.42 3688811
20080115 49.87 51.68 49.86 51.28 5879012
20080116 50.58 52.21 50.58 51.82 7606034
20080117 52.08 52.24 50.59 50.60 6077010
20080118 50.98 50.98 49.33 49.58 5448447
20080122 46.49 49.44 46.07 48.97 6541532
20080123 47.63 49.78 47.36 49.75 6033282
20080124 49.87 52.32 49.87 51.67 6490963
20080125 52.06 52.18 51.14 51.43 4554948
20080128 51.45 51.92 51.19 51.76 3492400
20080129 51.82 52.54 51.82 52.33 3391629
20080130 52.33 52.90 51.71 51.93 3763808
20080131 52.40 53.62 51.37 53.33 6205752
20080201 53.45 54.11 53.05 54.11 5778485
20080204 54.12 54.57 53.76 54.37 4346079
20080205 53.52 54.02 53.02 53.21 3881924
20080206 53.25 53.40 52.61 52.68 3874595
20080207 52.49 54.15 52.46 54.03 5182535
20080208 53.85 53.85 53.15 53.67 3484827
20080211 54.24 55.25 53.92 54.89 4346323
20080212 55.06 55.10 53.91 54.26 3307959
20080213 54.75 54.97 53.92 54.94 3160773
20080214 55.07 55.25 54.16 54.28 2183971
20080215 54.05 54.22 53.39 53.75 2799587
20080219 54.48 54.64 53.79 53.93 2220737
20080220 53.57 53.94 53.22 53.83 2679029
20080221 54.12 54.43 53.12 53.31 2246632
20080222 53.42 54.07 53.12 54.07 2774059
20080225 54.20 54.34 53.44 54.21 2497887
20080226 53.85 54.50 53.52 54.46 2705169
20080227 54.24 55.25 54.03 54.38 3184592
20080228 54.39 54.61 53.57 54.27 2143785
20080229 53.78 53.85 52.93 53.08 3404333
20080303 53.13 53.71 52.85 53.62 1770629
20080304 53.23 53.41 52.48 52.94 2950682
20080305 53.30 53.83 52.99 53.53 3093593
20080306 53.37 53.46 52.83 52.84 2412140
20080307 52.53 53.05 51.89 52.04 2968760
20080310 51.98 51.99 51.13 51.30 2926986
20080311 51.26 51.69 50.62 51.57 3147582
20080312 51.78 52.09 51.29 51.91 4721433
20080313 51.13 52.85 51.00 52.72 3521348
20080314 52.99 53.17 51.38 52.00 3389064
20080317 50.87 52.49 50.87 52.11 3970113
20080318 52.76 53.05 51.99 52.84 2733629
20080319 52.99 53.49 51.74 51.74 2463442
20080320 51.81 52.22 51.17 52.17 3789581
20080324 52.32 52.73 51.64 52.15 2881547
20080325 52.07 53.37 52.06 53.21 3621508
20080326 53.03 53.13 52.57 53.09 4013963
20080327 53.31 53.47 52.49 52.52 2098347
20080328 52.90 53.72 52.82 53.04 2276472
20080331 53.43 53.43 52.88 53.13 2913480
20080401 53.42 54.20 53.19 53.99 3341315
20080402 53.94 54.65 53.94 54.15 3196109
20080403 53.93 54.24 53.09 53.50 2711117
20080404 53.69 54.30 53.23 53.89 2229286
20080407 54.37 54.52 53.85 54.07 2219436
20080408 53.80 54.89 53.60 54.69 2747600
20080409 54.68 55.40 54.56 54.79 3540881
20080410 54.90 54.97 54.44 54.63 2754776
20080411 53.93 54.42 53.65 53.79 3565812
20080414 53.66 54.02 53.23 53.51 1736997
20080415 53.75 53.75 52.46 52.82 2097458
20080416 53.16 54.02 53.04 53.98 3198541
20080417 54.16 54.16 53.52 53.67 2164467
20080418 54.31 54.55 53.69 54.39 2494646
20080421 54.41 54.68 54.01 54.32 1985939
20080422 54.32 54.32 53.28 53.69 2890739
20080423 54.06 54.67 53.64 54.46 2674876
20080424 53.91 54.68 53.91 54.34 2947897
20080425 53.65 53.68 52.30 53.18 4910000
20080428 53.20 53.97 53.20 53.69 2606286
20080429 53.65 53.92 52.62 52.97 3343017
20080430 52.55 53.42 52.55 52.60 3095048
20080501 52.77 53.10 52.63 53.10 2931479
20080502 53.45 53.61 52.82 53.21 2170426
20080505 53.32 53.32 52.55 52.75 2185627
20080506 52.63 53.07 52.42 52.95 1846935
20080507 53.08 53.08 52.13 52.15 3605823
20080508 52.45 52.69 52.01 52.55 1964170
20080509 52.26 52.83 51.94 52.67 2000776
20080512 52.70 52.75 52.48 52.69 2715373
20080513 52.72 53.40 52.72 53.04 3509019
20080514 53.17 53.93 53.04 53.47 2119835
20080515 53.66 54.17 53.51 54.13 2660526
20080516 54.33 54.48 53.40 53.55 3632456
20080519 53.67 54.00 53.21 53.54 3351165
20080520 53.23 53.45 52.72 52.84 3923232
20080521 53.04 53.04 51.10 51.25 3715153
20080522 51.22 51.66 51.13 51.51 3064159
20080523 51.47 51.79 51.20 51.38 3004204
20080527 51.62 51.80 51.25 51.61 2804029
20080528 51.65 51.72 50.92 51.71 3813051
20080529 51.52 52.46 51.23 52.18 3169719
20080530 51.99 52.82 51.99 52.51 2286566
20080602 52.41 52.43 51.61 51.84 2806583
20080603 52.01 52.01 50.75 51.16 4499556
20080604 51.12 51.18 50.61 50.89 2895117
20080605 50.97 51.01 50.27 50.87 3451131
20080606 50.78 50.78 49.29 49.33 5117106
20080609 49.60 49.76 47.18 47.70 6846199
20080610 47.60 48.96 47.51 48.61 5126957
20080611 48.46 48.67 47.27 47.33 4205739
20080612 47.49 48.09 47.10 47.17 3028161
20080613 47.39 48.01 47.26 47.73 2122632
20080616 47.50 47.68 46.98 47.52 3119493
20080617 47.69 48.38 47.57 48.11 5245165
20080618 47.90 48.29 47.27 47.27 3808551
20080619 47.34 48.16 46.76 48.00 4282355
20080620 47.73 47.86 47.36 47.60 4911216
20080623 47.71 47.71 46.89 47.17 2707711
20080624 47.69 49.09 47.69 48.72 4895528
20080625 48.80 48.86 47.54 47.73 3775351
20080626 47.49 47.49 46.08 46.10 4498461
20080627 46.11 47.00 45.89 46.05 5941155
20080630 46.05 46.67 45.47 46.28 7874557
20080701 45.72 47.87 45.55 47.34 7842816
20080702 47.59 47.59 46.19 46.33 5008384
20080703 46.62 47.82 46.37 47.40 2983408
20080707 47.39 47.83 46.70 46.99 2514104
20080708 46.91 47.75 46.91 47.46 3771615
20080709 47.72 47.72 46.84 46.84 2376652
20080710 46.75 48.14 46.75 48.04 4334344
20080711 47.59 47.59 46.70 47.13 4569964
20080714 47.60 47.60 46.50 46.83 2303800
20080715 46.88 47.56 46.70 46.81 3809977
20080716 46.77 46.77 45.67 46.18 5219341
20080717 46.50 46.69 45.04 45.83 5695785
20080718 45.79 46.69 45.45 46.41 6073963
20080721 46.51 47.27 46.38 47.18 3691865
20080722 47.10 47.83 46.62 46.91 5023051
20080723 46.72 47.51 46.10 47.48 4922486
20080724 47.91 48.69 46.70 47.07 6685582
20080725 46.89 47.67 46.82 47.28 2463179
20080728 47.01 47.71 46.71 46.92 2973508
20080729 46.46 48.01 46.46 47.79 3553542
20080730 47.84 48.25 47.46 47.88 3283674
20080731 47.48 48.34 47.03 47.04 2731111
20080801 46.90 47.33 46.37 46.57 2858058
20080804 46.38 47.91 45.87 47.66 3463990
20080805 47.88 48.75 47.81 48.65 2935630
20080806 48.41 48.94 48.37 48.46 2604406
20080807 48.05 48.97 47.83 48.37 3453219
20080808 48.50 49.87 48.25 49.84 2522841
20080811 49.66 50.03 49.46 49.92 2032480
20080812 49.67 50.69 49.65 50.46 2849345
20080813 50.44 50.61 49.33 49.93 2388875
20080814 49.75 50.27 48.88 49.84 2725665
20080815 49.84 51.17 49.82 50.99 3335107
20080818 51.19 51.31 50.55 50.74 3011265
20080819 50.41 50.68 49.75 49.86 2869191
20080820 50.41 50.41 49.32 50.07 2531433
20080821 49.45 50.20 49.34 50.10 2226349
20080822 50.40 50.40 49.50 49.79 2748658
20080825 49.60 49.99 49.10 49.44 2030423
20080826 49.41 49.66 49.05 49.33 1503757
20080827 49.29 50.08 49.08 49.87 1983589
20080828 50.07 50.64 49.48 50.26 2694685
20080829 49.94 50.40 49.51 49.57 2138612
20080902 50.02 50.58 49.64 49.76 3182988
20080903 49.61 50.03 48.95 49.60 2974113
20080904 49.38 49.38 48.12 48.34 2866892
20080905 48.21 50.04 47.93 49.34 5173718
20080908 50.23 50.77 49.79 50.33 4496386
20080909 50.21 51.07 49.99 49.99 3609815
20080910 50.17 50.72 48.22 48.39 5000179
20080911 48.04 49.79 47.98 49.75 3644547
20080912 49.47 50.35 49.37 50.24 2622801
20080915 49.20 50.10 48.50 48.89 3144505
20080916 48.18 49.12 47.56 48.56 4110220
20080917 47.85 47.99 45.86 45.96 4525793
20080918 46.27 49.54 46.07 49.01 6090542
20080919 49.65 52.77 47.37 48.36 6310793
20080922 47.93 48.51 47.04 47.71 3095493
20080923 47.73 47.98 46.56 46.61 3270968
20080924 46.84 46.84 45.85 46.13 2722398
20080925 46.38 47.00 45.94 46.41 2420097
20080926 45.76 46.67 45.51 46.32 3560077
20080929 45.65 46.44 43.58 44.37 6333665
20080930 44.79 44.95 43.52 44.22 3832365
20081001 44.21 44.73 43.46 44.62 3730348
20081002 44.23 44.52 43.27 43.55 3719336
20081003 44.12 45.29 43.86 44.17 4463347
20081006 43.36 43.83 41.73 42.68 6141000
20081007 42.37 43.86 41.24 42.58 6949070
20081008 41.81 42.63 39.04 41.34 5669615
20081009 40.92 41.20 37.72 37.87 6398600
20081010 36.46 38.75 34.73 37.92 11400380
20081013 38.85 40.12 37.23 40.03 5238195
20081014 41.24 42.90 39.88 40.93 5040059
20081015 40.17 40.38 37.19 37.44 4049742
20081016 37.38 38.82 36.03 37.99 6376210
20081017 37.28 39.14 36.95 37.23 7638332
20081020 37.46 39.88 37.00 39.62 3613748
20081021 39.17 39.17 37.07 37.15 3631804
20081022 36.74 37.09 35.79 36.68 5668772
20081023 37.67 39.45 36.18 38.91 7931442
20081024 35.73 38.01 35.45 36.05 5211592
20081027 34.98 37.76 34.74 36.10 5882918
20081028 36.76 40.68 36.51 40.50 6716026
20081029 39.98 41.65 39.45 39.53 5321614
20081030 40.61 41.84 39.54 40.96 5843315
20081031 40.71 43.12 40.37 42.46 4489228
20081103 42.25 42.38 40.86 41.27 4106679
20081104 42.02 42.79 41.34 42.14 4882851
20081105 41.52 42.52 40.91 41.28 3833671
20081106 41.90 42.00 39.88 40.32 5041744
20081107 40.52 41.33 40.01 40.71 3870385
20081110 41.33 41.78 41.05 41.50 4300481
20081111 40.91 42.12 40.91 41.16 5590529
20081112 40.52 41.25 39.87 39.93 5771933
20081113 40.22 41.13 38.88 41.05 7563579
20081114 40.23 41.83 39.61 39.80 4795700
20081117 39.26 40.09 38.96 38.98 4609000
20081118 38.87 39.46 38.21 39.30 5859926
20081119 39.26 40.07 38.05 38.09 4406651
20081120 37.61 39.48 37.42 37.81 7585126
20081121 37.95 39.90 36.64 39.83 7128066
20081124 40.39 40.70 37.99 38.57 7094602
20081125 39.13 40.11 37.52 38.02 6028931
20081126 37.84 39.24 37.38 39.16 3387324
20081128 38.90 40.54 38.54 40.54 1713644
20081201 39.65 40.01 38.21 38.35 3902043
20081202 38.80 40.62 38.34 40.62 4831812
20081203 39.98 42.10 39.19 42.05 5532148
20081204 41.44 41.89 39.40 40.11 4716253
20081205 40.22 41.30 38.85 41.16 4496691
20081208 41.94 43.09 41.65 42.31 4332140
20081209 42.03 43.47 41.76 42.63 4383660
20081210 42.90 43.56 42.60 42.98 4475987
20081211 42.68 43.32 41.40 41.73 3857385
20081212 41.03 42.48 41.01 42.20 3141039
20081215 42.58 42.71 41.05 41.49 3539116
20081216 41.70 42.20 40.75 42.09 4772708
20081217 41.90 42.58 41.60 41.94 3448835
20081218 42.01 43.23 41.46 41.70 4145560
20081219 41.74 42.54 41.13 41.23 5461007
20081222 41.20 41.20 40.01 40.71 3779141
20081223 40.96 41.28 40.55 40.66 2681933
20081224 40.79 41.00 40.44 40.77 577916
20081226 41.02 41.15 40.77 40.96 765458
20081229 40.99 41.50 40.71 40.77 2050451
20081230 41.22 42.40 41.14 42.34 1925529
20081231 42.33 43.10 42.33 42.64 2046173
20090102 42.77 43.62 42.16 43.45 2098716
20090105 43.35 44.03 43.19 43.86 3475120
20090106 43.86 44.07 43.05 43.27 2872614
20090107 43.05 43.05 42.04 42.53 3012887
20090108 42.44 42.47 41.60 41.92 3648786
20090109 42.48 43.14 41.66 42.21 3670928
20090112 42.29 42.44 41.58 42.23 3387030
20090113 42.90 42.90 40.70 41.18 4530881
20090114 40.90 43.49 40.39 42.57 7587454
20090115 42.60 43.66 41.83 43.42 5057266
20090116 43.70 44.27 43.25 44.01 5034525
20090120 43.91 44.28 42.88 43.00 3444240
20090121 43.48 43.48 42.18 43.20 3436102
20090122 42.84 43.37 41.98 43.06 5166540
20090123 42.40 42.92 41.79 42.09 4712207
20090126 42.03 42.49 41.72 42.08 4039924
20090127 42.30 42.30 41.41 41.59 4661819
20090128 42.19 42.95 41.22 41.50 5747622
20090129 41.46 42.82 41.14 42.03 4548116
20090130 42.04 43.11 42.00 42.29 4265893
20090202 41.79 41.93 39.98 40.68 5110287
20090203 40.87 41.01 39.26 40.37 4746916
20090204 40.37 41.10 40.10 40.61 4009164
20090205 40.42 41.26 40.02 40.97 4293541
20090206 41.07 41.23 39.87 39.94 5226503
20090209 40.00 40.52 39.54 40.45 3303967
20090210 39.95 40.45 38.88 39.14 3783075
20090211 39.40 39.69 38.66 39.25 3202592
20090212 38.62 39.01 37.96 38.97 4143812
20090213 39.06 39.55 38.97 39.05 3492714
20090217 37.99 38.68 37.67 38.10 4889464
20090218 37.82 39.04 37.82 38.54 4102281
20090219 38.76 39.07 38.46 38.75 4939852
20090220 38.27 38.73 37.56 38.07 4799938
20090223 38.34 38.34 36.59 36.63 4725373
20090224 36.84 37.77 36.74 37.48 5143201
20090225 37.26 37.48 35.94 35.94 5590233
20090226 36.24 36.60 35.03 35.13 6275921
20090227 34.79 34.79 33.33 33.40 8938244
20090302 32.53 32.81 31.42 31.51 9295152
20090303 31.51 31.77 30.44 30.45 9365408
20090304 30.80 31.86 30.04 31.25 5841576
20090305 30.62 31.00 29.76 29.90 6087414
20090306 30.09 30.58 28.67 29.14 7569860
20090309 28.83 28.93 28.11 28.25 6202194
20090310 28.63 28.97 28.04 28.92 6303928
20090311 29.03 29.23 28.01 28.05 5414652
20090312 28.07 29.52 27.74 29.11 7354423
20090313 29.33 29.33 27.99 28.26 7216304
20090316 28.41 29.63 28.17 28.94 6512303
20090317 29.10 29.57 28.45 29.57 4046507
20090318 29.51 30.60 29.13 30.35 5690770
20090319 30.69 30.69 29.95 30.25 4776719
20090320 30.40 30.46 29.40 29.54 7889664
20090323 29.99 29.99 29.35 29.49 8716344
20090324 29.28 30.42 29.27 30.10 12796004
20090325 30.33 31.33 30.29 31.11 7060710
20090326 32.13 33.55 31.92 33.50 10115727
20090327 33.11 33.31 32.63 32.92 5307891
20090330 32.43 32.86 31.96 32.42 4543688
20090331 32.72 33.19 32.27 32.53 6007702
20090401 32.53 33.14 32.21 32.94 3754350
20090402 33.44 34.07 32.93 33.52 4045070
20090403 33.36 33.55 32.02 32.39 5850001
20090406 32.08 35.13 32.00 35.08 8532014
20090407 34.43 35.28 34.03 34.42 6003442
20090408 34.61 35.21 34.30 35.16 6030164
20090409 35.90 36.37 35.51 35.78 4581381
20090413 35.37 35.84 34.91 35.42 2983194
20090414 35.20 35.74 34.88 35.39 3851942
20090415 35.14 35.80 35.14 35.54 3896240
20090416 35.36 36.64 35.36 36.44 4158230
20090417 36.60 36.91 35.70 35.79 5889193
20090420 35.62 35.71 34.63 34.72 4807505
20090421 34.94 35.13 34.33 34.60 4504423
20090422 34.82 35.51 34.31 34.78 4229488
20090423 37.47 37.83 35.88 37.08 6932046
20090424 36.99 37.18 36.30 36.90 8559210
20090427 36.74 38.51 36.74 37.83 4979829
20090428 37.50 38.46 36.89 37.82 4087329
20090429 37.95 39.21 37.84 38.87 4025572
20090430 39.15 39.28 37.76 38.08 6980145
20090501 37.99 38.73 37.99 38.45 3558123
20090504 38.52 39.55 38.43 39.55 6071375
20090505 39.43 40.18 39.39 40.02 3655033
20090506 40.37 40.37 39.57 40.09 4598008
20090507 40.43 40.63 39.63 39.97 5339085
20090508 40.30 40.70 39.98 40.64 4683517
20090511 40.21 40.48 39.73 40.13 3588883
20090512 40.29 40.52 39.91 40.31 4449436
20090513 39.78 40.10 39.34 39.74 4120226
20090514 39.72 40.40 39.24 39.59 4522000
20090515 39.36 39.48 38.53 38.79 4556916
20090518 38.12 38.30 37.09 38.00 6861145
20090519 37.78 38.40 37.34 37.42 5995960
20090520 37.60 38.31 37.44 37.65 5616871
20090521 37.33 37.79 36.54 36.78 4406444
20090522 36.91 36.96 36.52 36.60 2650303
20090526 36.60 37.77 36.60 37.54 5123888
20090527 37.57 37.82 37.19 37.22 4187802
20090528 37.12 37.80 36.84 37.63 3059677
20090529 37.71 37.84 36.96 37.60 4028541
20090601 37.64 38.70 37.60 38.63 3706933
20090602 38.47 38.63 37.74 38.33 4516655
20090603 38.14 38.19 37.60 37.74 4118801
20090604 37.89 37.93 37.43 37.91 4847290
20090605 38.51 39.12 38.15 38.92 4110369
20090608 38.91 38.93 37.85 38.69 3129035
20090609 38.61 38.73 37.67 37.87 5469486
20090610 37.97 38.45 37.81 38.40 3973079
20090611 38.48 39.07 38.45 38.45 5654281
20090612 38.37 38.47 37.83 38.15 4088754
20090615 37.88 38.06 37.54 37.89 5265096
20090616 37.70 38.02 37.61 37.76 4149560
20090617 37.71 38.37 37.71 38.15 2541754
20090618 38.22 38.93 38.19 38.66 3528195
20090619 38.61 38.90 38.35 38.80 6013775
20090622 38.61 38.61 38.00 38.20 3630806
20090623 38.21 38.21 37.43 37.68 3802418
20090624 37.93 37.95 37.16 37.23 3765720
20090625 37.18 38.02 37.18 37.99 3526533
20090626 37.88 37.93 37.35 37.47 5429226
20090629 37.49 38.35 37.46 38.23 3947783
20090630 38.26 38.26 37.30 37.41 3295658
20090701 37.50 37.92 37.46 37.80 2848161
20090702 37.59 37.61 36.45 36.47 2815519
20090706 36.38 36.86 36.12 36.73 3439198
20090707 36.62 36.67 35.62 35.68 2894894
20090708 35.74 35.95 35.56 35.75 4210069
20090709 35.89 35.93 35.53 35.84 2309311
20090710 35.73 36.29 35.65 36.19 2811981
20090713 36.33 37.02 35.81 36.95 2622447
20090714 36.78 37.65 36.71 37.50 3810244
20090715 37.75 37.96 37.56 37.75 3708106
20090716 38.25 38.83 38.14 38.58 4324945
20090717 38.48 38.48 37.83 38.10 3409948
20090720 38.18 38.32 37.56 38.27 2515710
20090721 38.15 38.23 37.43 38.05 3754458
20090722 37.97 38.51 37.90 38.15 3126061
20090723 37.94 39.00 37.76 38.79 5170001
20090724 38.70 39.25 38.23 38.48 3686641
20090727 38.41 38.73 38.00 38.65 2605346
20090728 38.44 39.31 38.30 39.26 2939240
20090729 39.06 39.56 38.81 39.49 2472779
20090730 39.64 40.56 39.60 40.21 4673582
20090731 40.24 40.55 39.75 39.81 3781702
20090803 40.16 40.70 39.60 40.56 3490739
20090804 40.47 40.66 40.14 40.38 2458979
20090805 40.45 40.49 39.83 39.91 3421507
20090806 39.92 39.97 39.11 39.48 4002137
20090807 39.56 40.29 39.44 39.98 3358290
20090810 39.93 39.98 39.35 39.94 2317213
20090811 39.16 39.84 39.15 39.60 2282656
20090812 39.64 40.66 39.49 40.44 2568312
20090813 40.55 40.55 40.04 40.35 3051168
20090814 40.35 40.50 39.81 40.30 3781938
20090817 39.90 40.10 39.39 39.96 3558202
20090818 40.05 40.27 39.93 40.05 2812099
20090819 39.84 40.27 39.65 40.06 3647484
20090820 40.16 40.16 39.47 39.81 4050139
20090821 39.95 41.08 39.75 40.88 5232157
20090824 41.03 41.04 40.59 40.69 6095731
20090825 40.93 40.94 40.40 40.44 3902947
20090826 40.46 40.58 40.09 40.36 3935735
20090827 40.30 40.89 40.14 40.49 4111823
20090828 40.60 40.60 39.98 40.12 2835215
20090831 39.97 40.14 39.75 40.00 2515238
20090901 39.25 39.97 38.75 39.48 4450553
20090902 39.38 39.48 39.05 39.24 3157906
20090903 39.29 39.54 38.48 38.90 5615234
20090904 38.93 39.70 38.93 39.48 2610653
20090908 39.65 39.72 38.93 39.25 4035632
20090909 39.28 39.84 39.17 39.38 3310877
20090910 39.26 39.28 38.83 39.19 3770262
20090911 39.15 39.62 38.82 39.48 4822661
20090914 39.37 39.43 39.04 39.11 3410302
20090915 39.18 39.20 38.78 39.08 3192581
20090916 39.24 39.40 38.83 39.15 3878061
20090917 39.10 40.74 38.87 40.46 6978175
20090918 40.51 41.00 40.29 40.98 5373334
20090921 40.85 41.03 40.24 40.52 3950596
20090922 40.66 40.66 40.16 40.39 2548616
20090923 40.44 41.24 40.27 40.78 4364573
20090924 40.70 40.83 40.10 40.17 2870008
20090925 40.05 40.44 39.91 40.35 3812839
20090928 40.49 40.93 40.38 40.70 2386563
20090929 40.77 41.10 40.66 40.95 2786977
20090930 40.82 40.93 39.99 40.67 3487436
20091001 40.63 40.63 39.45 39.57 4212192
20091002 39.32 39.70 39.15 39.27 2928621
20091005 39.31 39.57 39.11 39.37 2454245
20091006 39.62 39.79 39.37 39.73 4268802
20091007 39.66 39.69 38.79 39.08 4307230
20091008 39.16 39.34 38.82 38.91 3619741
20091009 38.87 39.40 38.87 39.36 2814860
20091012 39.40 39.46 39.01 39.14 3044374
20091013 39.02 39.43 38.89 39.24 3303998
20091014 39.44 40.18 39.37 40.05 4423100
20091015 39.93 40.01 39.50 39.78 2548323
20091016 39.59 39.99 39.38 39.73 3842695
20091019 39.84 40.42 39.73 40.24 3401592
20091020 40.01 40.01 38.73 38.87 7211130
20091021 38.83 39.38 38.43 38.56 7116935
20091022 38.78 40.46 38.52 39.96 7466420
20091023 39.98 40.55 39.54 39.63 4861274
20091026 39.67 40.08 39.08 39.27 4262358
20091027 39.26 39.83 39.25 39.28 4144262
20091028 39.31 39.56 38.90 38.93 3874445
20091029 39.15 39.27 38.47 39.15 5178423
20091030 39.10 39.42 38.62 38.65 4417008
20091102 38.64 39.17 38.44 39.03 4060493
20091103 38.93 39.15 38.50 39.05 3212263
20091104 39.15 39.99 39.02 39.46 3866712
20091105 39.69 40.25 39.67 40.18 2780532
20091106 40.01 40.66 40.01 40.60 2758975
20091109 40.66 41.12 40.66 41.12 2912453
20091110 40.96 41.44 40.96 41.28 3121933
20091111 41.37 41.93 41.37 41.70 3378863
20091112 41.70 41.77 41.26 41.45 2576207
20091113 41.39 42.03 41.39 41.85 2013844
20091116 41.95 42.65 41.89 42.51 2772214
20091117 42.37 42.95 42.27 42.86 3606620
20091118 42.91 43.27 42.71 43.03 3346878
20091119 42.92 42.93 42.27 42.53 3300366
20091120 42.51 43.27 42.51 43.18 3560576
20091123 43.32 44.06 43.23 43.91 3654420
20091124 43.85 44.17 43.57 44.09 3555187
20091125 43.91 44.43 43.80 44.40 2832785
20091127 43.87 44.34 43.41 44.07 1740278
20091130 43.97 44.38 43.63 43.98 3853591
20091201 44.17 44.38 43.95 44.21 3971570
20091202 43.99 44.38 43.87 44.30 2730505
20091203 44.38 44.55 43.91 43.99 3651140
20091204 44.20 45.08 44.20 44.94 4084745
20091207 44.82 45.15 44.76 45.06 2737769
20091208 44.79 44.90 44.19 44.69 2778775
20091209 44.32 44.32 43.56 44.21 3899400
20091210 44.33 44.93 44.30 44.58 3188011
20091211 44.67 45.19 44.67 45.02 2194738
20091214 45.10 45.95 45.10 45.61 2940220
20091215 45.63 45.76 43.97 45.53 2834191
20091216 45.64 45.65 45.15 45.25 3116310
20091217 45.07 45.15 44.62 44.83 2467952
20091218 44.92 45.03 44.38 44.77 4102085
20091221 44.73 45.47 44.73 45.20 1835177
20091222 45.31 45.63 44.70 44.85 2447215
20091223 44.79 44.97 43.66 44.38 3042382
20091224 44.51 44.79 44.51 44.60 1279492
20091228 44.76 45.06 44.76 45.06 2616393
20091229 45.04 45.24 44.95 45.00 2181733
20091230 44.93 45.28 44.71 44.80 2554769
20091231 44.72 45.06 44.23 44.23 1779661
20100104 44.58 44.86 44.39 44.83 2209436
20100105 44.84 44.90 43.98 44.17 4334314
20100106 44.11 44.30 43.44 43.56 4295530
20100107 43.60 44.32 43.38 44.09 4951605
20100108 43.90 45.06 43.90 45.03 2914079
20100111 45.08 45.53 45.02 45.51 2815429
20100112 45.27 45.51 44.86 45.51 2941450
20100113 45.60 46.27 45.45 46.14 2413608
20100114 46.19 46.72 45.95 46.70 3314852
20100115 46.52 46.59 46.07 46.35 3095306
20100119 46.24 46.98 45.63 46.97 3294004
20100120 46.64 46.82 46.13 46.78 3356549
20100121 46.75 47.11 45.87 46.05 3571902
20100122 45.92 46.36 45.46 45.51 2185443
20100125 45.82 46.11 45.40 45.69 1932237
20100126 45.68 46.31 45.48 45.91 3001082
20100127 45.95 46.05 45.20 45.90 3724710
20100128 45.86 46.02 44.41 45.25 5973979
20100129 45.48 45.48 44.86 45.02 4236712
20100201 45.04 45.47 44.77 45.47 3171827
20100202 45.63 47.07 45.23 46.96 4797515
20100203 46.71 47.22 46.71 47.07 3316366
20100204 46.92 46.99 46.24 46.27 4171256
20100205 46.20 46.65 45.13 45.86 3631185
20100208 45.93 46.13 45.32 45.32 2624418
20100209 45.71 46.34 45.46 45.86 3069567
20100210 45.81 46.22 45.74 45.94 2609394
20100211 45.81 46.19 45.59 46.07 2506900
20100212 45.71 46.03 45.44 45.85 3269429
20100216 45.81 46.85 45.63 46.79 3808685
20100217 46.90 47.06 46.30 46.81 2978836
20100218 46.78 47.76 46.55 47.53 5216225
20100219 47.46 47.78 47.19 47.69 4616172
20100222 47.87 48.25 47.69 47.95 2958687
20100223 47.96 48.34 47.64 47.66 2362827
20100224 48.60 48.60 47.84 48.23 2499330
20100225 47.66 48.00 47.28 47.95 2472891
20100226 48.10 48.82 48.07 48.29 3556062
20100301 48.54 48.98 48.38 48.76 2002236
20100302 48.99 49.13 48.58 48.82 2200933
20100303 48.89 48.94 48.45 48.49 1765802
20100304 48.56 48.89 48.49 48.71 1863753
20100305 48.85 49.21 48.72 49.03 2549761
20100308 49.05 49.21 48.89 49.00 1881456
20100309 49.02 49.11 48.88 49.03 2214910
20100310 48.93 49.12 48.80 49.03 1819261
20100311 48.79 48.96 48.16 48.93 2165643
20100312 48.90 48.98 48.32 48.66 2445171
20100315 48.53 48.72 48.08 48.56 2749158
20100316 48.76 48.91 48.61 48.78 4531265
20100317 48.76 48.87 48.52 48.80 1792939
20100318 48.71 49.00 48.67 48.80 3152493
20100319 48.83 49.01 48.49 48.83 4475942
20100322 48.68 49.02 48.51 49.02 2957057
20100323 49.01 49.21 48.91 49.15 2848041
20100324 49.10 49.32 48.93 49.03 2604269
20100325 49.82 50.06 48.97 49.16 5748260
20100326 49.33 49.43 49.03 49.19 3652615
20100329 49.44 49.58 49.08 49.51 2531126
20100330 49.64 49.64 49.03 49.33 1729812
20100331 49.15 49.33 48.82 49.04 2022268
20100401 49.38 49.63 48.88 49.19 2231493
20100405 49.42 49.84 49.36 49.74 2012116
20100406 49.61 49.63 49.16 49.32 1772259
20100407 49.21 49.56 49.05 49.10 2634611
20100408 49.07 49.31 48.98 49.06 2199790
20100409 49.16 49.76 49.08 49.72 1885881
20100412 49.61 50.00 49.54 49.63 1559245
20100413 49.51 50.34 49.43 50.24 2965528
20100414 50.34 50.35 49.82 50.30 3342496
20100415 50.33 50.87 50.07 50.78 2619106
20100416 50.64 50.88 49.92 50.40 3660339
20100419 50.37 50.71 50.13 50.65 2581733
20100420 50.91 51.40 50.77 51.27 2532212
20100421 51.39 51.94 51.34 51.86 2605337
20100422 51.57 51.86 50.98 51.46 4681323
20100423 51.53 51.79 51.05 51.61 2575717
20100426 51.66 51.76 51.01 51.29 3110623
20100427 51.15 51.37 49.67 49.77 3984314
20100428 49.98 50.40 49.61 50.35 3601908
20100429 50.70 51.40 50.52 51.31 3234659
20100430 51.46 51.64 50.38 50.38 3035183
20100503 50.57 51.63 50.57 51.45 2260883
20100504 51.01 51.11 50.07 50.66 3613594
20100505 50.27 50.90 50.00 50.32 3021645
20100506 50.19 50.40 45.86 48.92 4785458
20100507 48.70 49.05 47.47 47.68 4819244
20100510 49.36 49.50 48.11 48.91 5981272
20100511 48.45 50.19 48.30 49.66 4474326
20100512 49.78 50.22 49.53 50.13 2414308
20100513 50.12 50.12 49.03 49.13 2856997
20100514 48.71 48.98 48.19 48.68 2949792
20100517 49.00 49.26 48.22 48.94 3225634
20100518 49.11 49.48 47.89 47.91 4235857
20100519 47.82 48.10 47.10 47.69 2973280
20100520 46.76 47.12 45.96 46.03 4337215
20100521 45.43 46.56 45.17 46.41 4574411
20100524 46.23 46.32 45.48 45.50 2857691
20100525 44.47 45.29 44.16 45.18 4175227
20100526 45.33 45.50 44.46 44.54 4597089
20100527 45.43 45.52 44.73 45.49 3515360
20100528 45.39 45.73 45.07 45.30 3819318
20100601 45.00 45.84 44.88 44.90 3388894
20100602 45.18 45.77 44.86 45.75 3403241
20100603 45.74 46.29 45.61 45.88 2712481
20100604 45.11 45.39 44.34 44.48 3559906
20100607 44.58 44.67 43.82 43.84 3718654
20100608 43.81 44.12 42.99 43.62 4302619
20100609 43.77 44.37 43.52 43.65 3706042
20100610 44.17 44.71 43.96 44.51 3119069
20100611 44.13 44.73 43.78 44.69 1988512
20100614 44.98 45.18 44.39 44.42 2475053
20100615 44.80 45.92 44.80 45.92 2882683
20100616 45.69 45.99 45.55 45.68 2967958
20100617 45.81 45.94 45.28 45.89 2114631
20100618 46.05 46.09 45.61 46.02 2775309
20100621 46.31 46.46 45.74 45.97 2373348
20100622 45.75 46.21 45.00 45.10 1909138
20100623 45.10 45.30 44.43 44.91 2712596
20100624 44.71 44.92 43.77 43.90 2621999
20100625 43.92 44.08 43.26 43.54 6854153
20100628 43.71 44.09 43.36 43.72 2305313
20100629 43.12 43.26 41.85 42.13 3171831
20100630 42.15 42.38 41.75 41.82 3651777
20100701 41.68 41.82 41.10 41.57 3365502
20100702 41.73 41.94 41.16 41.44 2280445
20100706 41.80 41.97 40.96 41.35 2515803
20100707 41.34 42.56 41.25 42.51 2299159
20100708 42.70 43.19 42.55 43.12 2293074
20100709 43.17 43.18 42.24 42.51 2227289
20100712 42.26 42.43 41.78 41.90 2011219
20100713 42.16 42.49 41.88 42.10 3955619
20100714 42.27 42.56 41.73 42.31 2943810
20100715 42.74 42.94 42.04 42.70 3704762
20100716 42.53 42.95 41.53 41.57 3026357
20100719 41.87 42.16 41.60 41.83 2537157
20100720 41.38 42.30 41.02 42.20 2867117
20100721 42.56 42.56 41.68 41.93 2311099
20100722 42.31 42.67 41.98 42.41 3781454
20100723 42.55 42.95 42.24 42.73 4189484
20100726 42.91 43.55 42.91 43.24 3466648
20100727 42.97 43.19 41.91 42.08 5196356
20100728 42.04 42.33 41.96 42.04 3908317
20100729 41.13 41.78 40.62 40.65 5849618
20100730 40.34 40.60 40.07 40.30 4987749
20100802 40.92 40.93 40.20 40.84 3892703
20100803 40.65 40.83 39.98 40.06 5058356
20100804 40.11 40.48 39.92 40.36 3916124
20100805 40.21 40.81 40.02 40.44 3850798
20100806 40.05 40.48 39.89 40.19 3136229
20100809 40.42 40.72 40.35 40.46 2574815
20100810 40.18 40.53 39.75 40.33 3639435
20100811 39.84 39.92 38.97 39.13 3100983
20100812 38.79 39.05 38.52 38.84 3229454
20100813 38.75 39.36 38.75 38.97 2450362
20100816 38.73 39.26 38.53 38.99 3071821
20100817 39.33 39.89 39.15 39.60 3367913
20100818 39.62 39.62 39.25 39.40 4428286
20100819 39.13 39.13 38.23 38.33 4087419
20100820 37.99 38.22 37.59 38.11 4674666
20100823 38.19 38.65 37.84 37.88 3475029
20100824 37.61 37.93 37.15 37.68 5147448
20100825 37.35 37.78 37.19 37.64 8320186
20100826 37.71 38.04 37.55 37.67 4052288
20100827 37.84 38.60 37.65 38.52 5159617
20100830 38.90 38.90 38.48 38.50 4441030
20100831 38.25 38.66 38.15 38.25 5460531
20100901 38.76 39.60 38.59 39.25 4406128
20100902 39.25 39.87 39.20 39.77 3277214
20100903 40.08 40.25 39.59 39.78 2896279
20100907 40.29 40.29 39.54 39.79 3846321
20100908 39.55 39.57 39.02 39.47 4258714
20100909 39.91 40.03 39.29 39.61 2609372
20100910 39.64 40.71 39.64 40.67 4218531
20100913 41.29 41.51 40.33 40.50 3849650
20100914 40.40 40.50 40.07 40.25 2551394
20100915 39.95 40.21 39.59 39.93 2670795
20100916 39.75 39.98 39.64 39.82 2026603
20100917 40.01 40.21 39.65 39.97 3418888
20100920 40.02 40.99 39.97 40.90 2987667
20100921 40.81 41.09 40.31 40.32 4504404
20100922 40.32 40.58 39.90 39.93 3031294
20100923 39.63 39.71 39.13 39.20 3203851
20100924 39.57 40.01 39.37 39.95 3011547
20100927 40.18 40.27 39.38 39.52 3946204
20100928 39.61 39.94 39.09 39.87 3460449
20100929 39.68 39.74 39.30 39.67 4148842
20100930 39.74 40.23 39.63 39.81 4052173
20101001 40.12 40.22 39.15 39.18 4303938
20101004 39.19 39.47 38.97 39.04 2821278
20101005 39.27 40.20 39.21 40.03 3919751
20101006 40.02 40.39 39.96 40.34 3693839
20101007 40.39 40.39 39.82 40.14 2864206
20101008 40.13 40.13 39.51 39.87 2816268
20101011 40.00 40.04 39.58 39.96 2460206
20101012 39.98 40.27 39.55 40.07 3160487
20101013 40.21 40.43 40.06 40.29 2687143
20101014 40.30 40.40 39.59 39.98 2401679
20101015 40.21 40.30 39.71 40.14 5604297
20101018 40.10 41.65 40.10 41.57 5024715
20101019 41.23 41.23 40.55 40.87 4702927
20101020 41.04 41.65 41.00 41.49 3291206
20101021 41.62 42.06 41.48 42.01 3739955
20101022 42.01 42.01 41.57 41.80 1836216
20101025 42.10 42.10 41.36 41.40 2523972
20101026 41.29 41.82 41.08 41.76 3453694
20101027 41.43 41.60 41.13 41.54 2171212
20101028 40.91 41.65 39.66 40.08 7686351
20101029 40.09 40.60 40.09 40.47 2865572
20101101 40.71 41.77 40.69 41.19 3978506
20101102 41.57 42.49 41.50 41.98 3677101
20101103 42.08 42.41 41.54 41.92 2973746
20101104 42.25 42.32 41.80 42.21 2725516
20101105 42.30 42.51 42.11 42.29 2847353
20101108 42.26 42.73 42.22 42.44 2418873
20101109 42.64 42.74 42.11 42.17 2625769
20101110 42.20 42.27 41.82 42.12 2546745
20101111 41.71 41.86 41.23 41.41 2389951
20101112 41.29 41.29 40.50 40.76 2679400
20101115 40.84 41.24 40.84 40.87 1884723
20101116 40.64 40.87 40.12 40.31 3027377
20101117 40.41 40.83 40.38 40.70 2990370
20101118 40.96 41.36 40.86 41.34 3229263
20101119 41.37 41.77 41.02 41.29 2946645
20101122 41.26 41.26 40.40 40.86 2743051
20101123 40.53 40.87 40.43 40.78 2821620
20101124 41.05 41.47 41.03 41.29 2334497
20101126 40.99 41.21 40.66 40.82 1050535
20101129 40.49 40.95 40.31 40.87 3119381
20101130 40.52 40.97 40.37 40.62 3981353
20101201 41.21 41.60 41.03 41.50 3253175
20101202 41.57 42.60 41.25 42.44 3902899
20101203 42.21 42.37 41.58 41.65 3216510
20101206 41.69 41.79 41.20 41.45 5928817
20101207 41.79 41.93 41.27 41.45 3413044
20101208 41.45 41.51 40.77 40.80 3592612
20101209 40.93 41.03 40.14 40.28 3288246
20101210 40.42 40.56 39.94 40.03 2966914
20101213 40.36 40.36 39.75 39.93 3099113
20101214 40.19 40.23 39.96 40.07 2310471
20101215 39.88 40.02 39.39 39.40 3351670
20101216 39.34 39.95 39.08 39.86 2728363
20101217 39.82 39.86 39.35 39.67 4328761
20101220 39.63 39.70 39.35 39.48 2381980
20101221 39.57 39.72 39.35 39.48 2484004
20101222 39.43 40.06 39.41 40.05 5386697
20101223 39.92 40.24 39.92 40.03 2153108
20101227 39.92 40.09 39.58 40.02 1724513
20101228 40.01 40.15 39.91 40.09 1578763
20101229 40.16 40.21 39.91 39.92 2506664
20101230 39.86 40.46 39.74 40.35 2773796
20101231 40.29 40.84 40.22 40.70 2847240
20110103 40.99 41.20 40.64 40.81 3992054
20110104 40.75 41.61 40.56 41.60 5250491
20110105 41.39 42.55 41.26 42.23 5237728
20110106 42.56 43.36 42.29 43.14 5130091
20110107 43.18 44.62 43.16 44.14 6485661
20110110 44.06 44.25 43.34 43.95 6179692
20110111 44.20 44.31 43.37 43.58 3218152
20110112 43.92 44.24 43.61 43.69 2794042
20110113 43.75 44.15 43.66 43.84 2686744
20110114 43.80 44.70 43.61 44.50 3787397
20110118 44.62 45.15 44.43 45.05 3205050
20110119 44.88 45.34 44.57 45.34 3882497
20110120 45.16 46.39 45.15 46.37 6064601
20110121 46.41 46.47 45.92 46.17 6512204
20110124 46.18 46.35 45.57 45.88 3460307
20110125 45.71 46.46 45.66 46.32 2894451
20110126 46.05 46.39 45.34 45.69 3584321
20110127 45.43 46.48 45.27 45.28 5016242
20110128 45.78 45.89 43.69 43.81 6723073
20110131 43.99 44.49 43.92 44.26 5568093
20110201 44.49 44.82 44.44 44.71 2965945
20110202 43.91 44.51 43.75 44.37 1937352
20110203 44.38 44.62 44.06 44.19 2999716
20110204 44.31 44.95 44.19 44.45 2942340
20110207 44.66 45.75 44.54 45.29 3133104
20110208 45.19 45.71 45.19 45.65 1900532
20110209 45.47 45.64 45.34 45.59 2267378
20110210 45.42 45.81 45.18 45.33 2708882
20110211 45.15 45.47 44.97 45.23 2601132
20110214 45.23 45.48 44.49 45.03 2461079
20110215 44.82 45.09 44.52 44.97 2296518
20110216 44.87 45.31 44.67 45.10 2680193
20110217 45.00 46.08 44.93 45.60 2381114
20110218 46.16 46.44 45.98 46.18 2973964
20110222 45.43 45.99 45.23 45.50 3208439
20110223 45.39 45.94 44.76 45.00 2721080
20110224 44.90 45.63 44.84 45.06 3356849
20110225 45.50 45.81 45.15 45.37 2615024
20110228 45.56 45.69 45.15 45.34 2345988
20110301 45.53 45.68 44.72 44.80 2371175
20110302 44.83 45.43 44.59 45.17 3308283
20110303 45.52 46.39 45.41 46.12 2318204
20110304 45.93 46.00 45.11 45.79 2773825
20110307 45.97 46.39 45.15 45.23 2438829
20110308 45.25 46.60 45.24 46.23 3095493
20110309 46.17 47.03 46.06 46.49 3292583
20110310 46.16 46.46 45.68 45.94 2954199
20110311 46.02 46.34 45.60 46.16 1713381
20110314 45.82 45.94 45.27 45.63 2263086
20110315 44.79 45.46 44.52 45.20 5748015
20110316 45.11 45.11 44.05 44.07 4380586
20110317 44.44 44.68 43.97 44.21 2732487
20110318 44.84 44.88 43.53 44.03 5443515
20110321 44.68 45.15 44.54 44.64 2502079
20110322 44.62 44.86 44.53 44.61 2011444
20110323 44.58 44.89 44.31 44.65 2103946
20110324 44.93 45.57 44.78 45.40 2363721
20110325 45.43 45.54 44.95 44.98 1792556
20110328 45.07 45.21 44.85 44.89 1562147
20110329 44.84 44.93 44.53 44.89 1583042
20110330 45.03 45.23 44.56 44.66 2321140
20110331 44.56 45.15 44.56 45.04 3332792
20110401 45.61 45.73 45.33 45.34 2140879
20110404 45.02 45.26 44.56 45.05 2007210
20110405 44.93 45.54 44.87 45.15 2353953
20110406 45.26 45.78 45.23 45.74 1778176
20110407 45.72 46.21 45.53 45.97 2274659
20110408 45.93 46.10 45.18 45.35 2736086
20110411 45.24 45.56 45.20 45.29 1617124
20110412 45.23 45.26 44.72 44.77 2998943
20110413 44.83 44.87 43.41 43.47 5880289
20110414 43.24 43.30 42.55 43.06 4915099
20110415 43.22 43.86 43.00 43.58 3245448
20110418 43.20 43.37 42.79 42.90 2630249
20110419 43.02 43.26 42.68 42.87 2134326
20110420 43.41 43.87 43.19 43.56 2779429
20110421 43.73 43.85 43.21 43.53 3708556
20110425 43.46 43.70 43.33 43.52 2449934
20110426 43.80 44.34 43.70 44.19 2678632
20110427 44.29 44.71 44.20 44.43 3321718
20110428 44.42 44.64 43.56 43.97 3944982
20110429 44.05 44.34 43.20 43.35 2936337
20110502 43.47 44.09 43.29 43.74 4403273
20110503 43.71 44.40 43.70 44.08 5575882
20110504 43.92 44.32 43.56 43.65 2566635
20110505 43.48 43.99 43.30 43.68 2427871
20110506 43.99 44.38 43.92 44.14 2597994
20110509 44.10 44.31 43.76 44.21 1933516
20110510 44.36 44.69 44.01 44.04 2312290
20110511 44.10 44.37 43.80 44.07 3744507
20110512 44.05 44.28 43.83 43.93 2868579
20110513 43.85 44.22 43.78 43.92 2170277
20110516 43.79 44.31 43.75 43.81 2493837
20110517 43.76 43.91 43.39 43.62 3019663
20110518 43.66 44.14 43.53 43.99 2662616
20110519 44.14 44.63 43.97 44.40 2774389
20110520 44.26 44.45 44.02 44.15 2458446
20110523 43.83 44.43 43.77 44.12 3485682
20110524 44.14 44.83 43.95 44.71 4248045
20110525 44.67 44.97 44.58 44.73 3918214
20110526 44.72 45.07 44.35 44.48 2653768
20110527 44.62 44.76 44.30 44.67 2074856
20110531 44.88 45.18 44.70 44.98 2704615
20110601 44.88 45.00 43.98 43.98 2802948
20110602 43.99 44.15 43.47 43.59 2796789
20110603 43.11 43.86 43.05 43.58 2421263
20110606 43.43 43.65 43.29 43.40 2326625
20110607 43.57 43.63 43.33 43.38 1520471
20110608 43.30 43.51 42.97 42.99 3126844
20110609 43.03 43.57 42.97 43.40 1944827
20110610 43.18 43.43 42.97 43.11 2601130
20110613 43.14 43.45 43.13 43.17 2501453
20110614 43.52 43.85 43.28 43.80 2835315
20110615 43.49 43.81 43.03 43.18 3647630
20110616 43.19 43.51 43.05 43.22 3568672
20110617 43.53 43.93 43.27 43.55 3200314
20110620 43.36 43.82 43.32 43.77 1739985
20110621 44.49 44.64 44.12 44.27 6215160
20110622 44.13 44.47 43.80 43.86 3084845
20110623 43.34 43.41 42.70 43.21 4222958
20110624 43.13 43.33 42.72 42.80 2461134
20110627 42.89 43.31 42.70 43.22 1751857
20110628 43.26 43.60 43.08 43.50 1900253
20110629 43.70 43.99 43.68 43.81 1980555
20110630 43.85 44.55 43.80 44.51 2137014
20110701 44.63 45.26 44.45 45.13 1704991
20110705 45.02 45.06 44.56 44.70 1740521
20110706 44.69 44.98 44.45 44.69 1741298
20110707 44.94 45.03 44.45 44.65 2464109
20110708 44.30 44.37 43.71 43.79 2905568
20110711 43.43 43.56 42.92 43.03 3230333
20110712 42.88 43.10 42.47 42.53 3686226
20110713 42.67 42.81 42.37 42.51 2385499
20110714 42.51 42.56 41.83 41.90 2627213
20110715 42.02 42.03 41.09 41.47 4678620
20110718 41.38 41.38 40.76 40.92 3062899
20110719 40.98 41.30 40.88 41.20 5082662
20110720 42.18 42.31 41.64 42.00 4990617
20110721 42.15 42.87 42.06 42.62 3140731
20110722 42.56 42.58 41.77 42.10 2388941
20110725 41.69 42.04 41.64 41.91 2533725
20110726 42.03 42.06 41.70 41.84 3036251
20110727 41.66 41.66 40.37 40.51 5253983
20110728 40.53 41.29 40.45 40.55 4123022
20110729 40.17 40.69 39.86 40.29 3508799
20110801 40.48 40.48 39.50 39.92 4638205
20110802 39.72 40.11 39.52 39.52 4604119
20110803 39.56 39.66 38.55 38.99 8453116
20110804 38.72 38.86 37.05 37.12 9775383
20110805 37.35 37.44 36.35 37.20 12162991
20110808 36.61 36.99 35.46 35.49 13659688
20110809 35.85 37.15 35.13 37.08 8568810
20110810 36.41 36.42 35.08 35.13 7245433
20110811 35.37 36.76 34.91 36.31 4958307
20110812 36.61 36.81 35.97 36.71 4561594
20110815 36.92 37.26 36.65 37.14 4515627
20110816 36.69 37.45 36.58 36.85 4410259
20110817 37.03 37.42 36.98 37.25 4834508
20110818 36.45 36.50 35.87 36.16 5186032
20110819 35.73 36.55 35.72 35.91 3952589
20110822 36.57 36.66 35.89 35.96 4263698
20110823 36.23 37.05 36.03 36.97 3615277
20110824 36.93 37.98 36.85 37.88 3818908
20110825 38.02 38.13 36.72 36.83 3737078
20110826 36.67 37.59 36.18 37.46 2427469
20110829 37.94 38.36 37.76 38.34 2598678
20110830 38.28 38.80 37.76 38.59 2384500
20110831 38.92 39.30 38.68 38.94 2576028
20110901 38.89 39.38 38.28 38.33 2512518
20110902 37.95 38.03 37.11 37.17 1932493
20110906 36.04 36.76 36.03 36.70 2767890
20110907 37.25 37.90 36.98 37.68 1984455
20110908 37.56 37.78 37.28 37.30 2157220
20110909 37.03 37.16 36.37 36.60 3271637
20110912 36.27 36.89 36.17 36.87 3166824
20110913 37.04 37.67 36.75 37.01 3829567
20110914 37.14 37.35 36.64 36.99 3911952
20110915 37.36 37.65 37.14 37.44 2987176
20110916 37.68 38.23 37.47 37.94 3886526
20110919 37.55 37.83 37.05 37.72 3210459
20110920 37.87 37.92 37.18 37.24 3135291
20110921 37.25 37.33 35.84 35.85 3064342
20110922 34.98 35.31 34.54 34.97 5111863
20110923 34.97 36.05 34.94 35.40 4935657
20110926 35.75 36.43 35.46 36.40 4150779
20110927 37.22 37.32 36.35 36.54 2847277
20110928 36.58 36.98 36.16 36.29 2855937
20110929 36.85 37.48 36.48 37.16 3345583
20110930 36.76 37.41 36.71 36.81 3796591
20111003 36.55 37.12 35.92 35.95 3628986
20111004 35.35 36.63 35.21 36.55 4288492
20111005 36.72 36.81 36.05 36.38 3704681
20111006 36.22 36.84 36.22 36.84 2731957
20111007 37.08 37.71 36.92 37.32 2772936
20111010 38.02 38.31 37.86 38.30 1818228
20111011 38.17 38.36 37.93 38.08 1754618
20111012 38.36 39.10 38.30 38.79 2481470
20111013 38.76 38.81 38.20 38.61 1940286
20111014 39.12 39.14 38.73 38.93 1666947
20111017 38.78 38.85 38.11 38.20 1763077
20111018 38.28 39.38 38.02 39.03 2401270
20111019 39.04 39.49 38.90 39.10 2707897
20111020 39.16 39.25 38.42 38.92 2216920
20111021 39.29 40.05 39.14 40.02 2891807
20111024 40.02 40.54 39.89 40.47 2072011
20111025 40.22 40.42 39.82 39.92 2694494
20111026 40.51 40.53 38.50 38.63 6151434
20111027 40.39 40.51 38.46 39.86 6541996
20111028 39.82 40.12 39.31 39.63 3620087
20111031 39.29 40.81 39.23 40.22 4291239
20111101 39.28 39.38 38.59 38.86 4541506
20111102 40.16 40.16 39.17 39.30 3384431
20111103 39.72 40.38 39.60 40.29 2964316
20111104 39.97 40.29 39.49 40.21 2464002
20111107 40.00 41.44 39.91 41.39 3126034
20111108 41.42 41.71 40.89 41.63 4526125
20111109 40.93 40.96 40.29 40.40 2477515
20111110 40.78 41.12 40.43 40.65 2508496
20111111 41.11 41.71 41.04 41.45 2043227
20111114 41.33 41.45 40.98 41.08 2142104
20111115 40.92 41.75 40.91 41.50 1757364
20111116 40.94 41.15 40.43 40.51 2273280
20111117 40.39 40.51 39.59 39.90 2500036
20111118 40.10 40.49 39.78 40.05 2492126
20111121 39.45 39.66 38.23 39.46 3809161
20111122 39.56 39.82 39.00 39.56 2852147
20111123 39.21 39.21 38.63 38.79 1919851
20111125 38.69 39.69 38.66 39.25 1383392
20111128 39.98 40.30 39.62 40.00 2767662
20111129 40.07 40.48 39.66 39.77 3696222
20111130 40.75 41.52 40.66 41.48 4195768
20111201 41.30 41.57 41.11 41.22 2896311
20111202 41.67 41.70 41.06 41.28 4062394
20111205 41.74 41.83 40.87 41.06 3631183
20111206 41.01 41.87 40.93 41.54 3093185
20111207 41.42 42.18 41.26 41.92 3712372
20111208 41.67 41.85 40.69 40.78 2951243
20111209 41.00 41.63 40.95 41.46 1636076
20111212 41.01 41.20 40.56 40.80 1744071
20111213 41.07 41.48 40.68 40.89 1945889
20111214 40.85 41.16 40.77 40.89 2206044
20111215 41.35 41.61 41.22 41.31 2680541
20111216 41.72 42.13 41.01 41.42 3325985
20111219 41.61 42.05 41.37 41.49 2156825
20111220 41.90 42.84 41.89 42.74 2232191
20111221 42.71 42.96 42.23 42.87 2066738
20111222 43.02 44.02 42.77 43.85 2408081
20111223 44.00 44.04 43.78 44.03 1220575
20111227 44.04 44.29 43.69 44.26 1184210
20111228 44.33 44.49 44.16 44.26 1755167
20111229 44.35 44.70 44.27 44.66 1795267
20111230 44.47 44.91 44.37 44.43 1879396
20120103 45.10 45.46 44.55 44.56 2905670
20120104 44.57 44.78 44.30 44.62 1569140
20120105 44.58 44.61 43.62 44.12 3050616
20120106 44.30 44.34 43.99 44.15 1616294
20120109 44.28 44.48 43.76 44.22 2244647
20120110 44.57 44.93 44.08 44.72 2407235
20120111 44.69 44.99 44.66 44.81 1403830
20120112 44.91 45.56 44.81 45.44 1686099
20120113 45.23 45.23 44.61 44.69 1885495
20120117 45.17 45.26 44.79 44.89 2128233
20120118 44.78 45.67 44.67 45.56 2002345
20120119 45.67 45.91 45.21 45.90 2599443
20120120 45.99 46.09 45.63 45.80 1763418
20120123 45.82 46.26 45.44 45.77 1293732
20120124 45.48 45.77 45.42 45.63 1703632
20120125 45.46 45.76 44.90 45.65 4107273
20120126 46.56 46.56 45.07 45.81 4401848
20120127 45.72 45.72 44.55 44.66 2688088
20120130 44.21 44.28 43.82 44.08 2683841
20120131 44.22 44.47 43.62 44.07 3996413
20120201 44.39 44.99 44.38 44.76 2772921
20120202 44.72 44.79 44.42 44.58 1799137
20120203 44.74 45.03 44.73 44.97 2183445
20120206 44.64 45.29 44.55 45.27 2284722
20120207 44.94 45.28 44.88 45.15 1952686
20120208 45.22 45.85 45.12 45.71 1732817
20120209 45.79 45.94 45.65 45.89 3233568
20120210 45.59 45.63 45.16 45.48 1730203
20120213 45.65 46.33 45.65 46.20 2328609
20120214 45.96 46.37 45.76 46.24 2477040
20120215 46.16 46.20 45.25 45.31 2744171
20120216 45.00 45.10 44.45 44.82 3597294
20120217 45.10 45.90 45.10 45.79 2245192
20120221 45.79 46.24 45.67 46.04 2496315
20120222 45.92 46.33 45.86 46.29 1991346
20120223 46.15 46.40 46.12 46.24 2318808
20120224 46.24 47.02 46.20 46.63 1904117
20120227 46.29 46.89 46.13 46.69 4561168
20120228 46.82 46.82 46.43 46.53 1754161
20120229 46.51 46.91 46.26 46.39 3160823
20120301 46.15 47.22 46.10 46.83 3805620
20120302 46.92 47.29 46.80 47.17 2964367
20120305 47.32 48.01 46.97 47.40 4144299
20120306 47.03 47.39 46.49 46.69 3384068
20120307 46.54 46.70 46.34 46.57 2178218
20120308 46.91 47.61 46.91 47.49 2228421
20120309 47.62 47.75 47.25 47.59 2125293
20120312 47.69 47.87 47.43 47.68 2387960
20120313 47.82 48.44 47.56 48.42 2486296
20120314 48.27 48.51 48.05 48.21 2409086
20120315 48.12 48.26 47.81 48.00 3329945
20120316 47.99 48.07 47.70 47.86 4487334
20120319 47.75 48.09 47.75 47.92 1801860
20120320 47.66 47.79 47.34 47.54 1447608
20120321 47.73 47.74 47.28 47.29 1742836
20120322 47.20 47.84 47.06 47.71 3726450
20120323 47.82 47.97 47.56 47.90 2156874
20120326 48.14 48.66 48.09 48.63 2662170
20120327 48.65 48.67 48.48 48.60 1962923
20120328 48.58 48.61 47.98 48.23 1916314
20120329 48.02 48.54 47.98 48.54 1824075
20120330 48.07 48.47 47.91 48.47 3352269
20120402 48.54 49.07 48.18 48.86 2628105
20120403 48.72 48.94 48.40 48.73 3058500
20120404 48.42 48.63 48.23 48.61 2890009
20120405 48.40 48.69 48.32 48.53 4174937
20120409 48.04 48.13 47.76 47.99 2473853
20120410 47.72 47.82 47.35 47.36 2768658
20120411 47.82 47.98 47.66 47.75 2038496
20120412 47.98 49.11 47.93 48.86 3134008
20120413 48.72 49.11 48.63 48.70 4622376
20120416 48.81 49.23 48.60 48.76 2624653
20120417 49.13 49.32 48.77 49.16 2251860
20120418 48.93 49.24 48.82 49.07 2080997
20120419 49.13 49.26 48.61 48.70 2436315
20120420 48.83 49.46 48.76 49.24 1982081
20120423 48.77 48.94 48.61 48.86 1714244
20120424 49.00 49.36 48.95 49.12 2160172
20120425 49.46 49.64 48.98 49.05 2365446
20120426 49.69 50.64 49.34 50.00 4701012
20120427 50.16 50.70 49.88 49.98 3362689
20120430 49.90 50.37 49.76 50.19 1814238
20120501 50.06 50.60 49.75 50.34 2470186
20120502 50.24 50.29 50.01 50.08 1959105
20120503 50.01 50.23 49.86 50.06 3156552
20120504 49.83 49.96 49.50 49.65 2532210
20120507 49.49 49.88 49.38 49.76 2429088
20120508 49.48 49.61 49.22 49.55 2134284
20120509 49.13 49.16 48.80 48.82 3239719
20120510 49.09 49.13 48.44 48.55 2805333
20120511 48.44 48.76 48.23 48.35 2164055
20120514 48.06 48.12 47.53 48.05 2733816
20120515 48.17 48.17 47.45 47.57 2480865
20120516 47.72 47.83 47.33 47.40 2047989
20120517 47.46 47.51 46.50 46.50 2083046
20120518 46.83 46.83 46.16 46.30 3029699
20120521 46.30 46.62 46.20 46.61 1908084
20120522 46.71 46.99 46.51 46.78 2143237
20120523 46.33 46.69 45.82 46.59 2049499
20120524 46.08 46.67 45.84 46.28 2163732
20120525 46.30 46.58 45.91 46.05 1672499
20120529 46.43 46.57 46.07 46.52 2446455
20120530 46.25 47.23 46.20 46.71 3719841
20120531 46.75 46.99 46.58 46.65 4039347
20120601 45.94 46.32 45.85 45.87 2323053
20120604 45.94 46.01 45.45 45.70 2608149
20120605 45.56 46.06 45.46 46.00 2035584
20120606 46.14 46.98 46.14 46.98 1959968
20120607 47.29 47.79 47.17 47.52 3068424
20120608 47.36 47.82 47.30 47.82 1495487
20120611 48.18 48.18 47.49 47.54 1573584
20120612 47.63 48.58 47.57 48.55 2277317
20120613 48.54 48.91 48.13 48.46 2462959
20120614 48.51 49.58 48.39 49.22 2741583
20120615 49.37 49.76 49.15 49.76 4061136
20120618 49.55 50.59 49.51 50.36 2043566
20120619 50.51 50.99 50.39 50.65 2244417
20120620 50.65 50.99 50.37 50.89 2013147
20120621 50.96 51.11 50.29 50.34 2017894
20120622 50.79 50.94 50.36 50.82 2089842
20120625 50.58 50.76 50.26 50.26 1481356
20120626 50.52 50.58 50.16 50.31 2436854
20120627 50.52 51.13 50.33 51.08 2237837
20120628 50.85 50.91 50.37 50.88 1587499
20120629 51.49 52.56 51.41 52.46 3001114
20120702 52.46 52.85 52.00 52.36 1748386
20120703 52.46 52.89 52.41 52.84 1073109
20120705 52.56 52.80 52.37 52.44 1478852
20120706 52.03 52.35 51.83 52.27 1727110
20120709 52.24 52.76 52.23 52.69 1950990
20120710 52.83 53.14 52.24 52.46 1871766
20120711 52.56 52.56 51.64 51.73 2075012
20120712 51.84 51.93 51.32 51.55 1871232
20120713 51.70 52.47 51.67 52.31 1625647
20120716 52.16 52.35 51.78 52.16 1226212
20120717 52.11 52.61 51.94 52.51 1347881
20120718 52.35 53.22 52.18 53.13 1663816
20120719 53.23 53.24 52.95 53.18 1425181
20120720 52.90 53.17 52.40 52.48 1803447
20120723 52.01 52.30 51.68 52.13 1073002
20120724 52.05 52.37 51.34 51.73 1979109
20120725 51.98 52.19 51.41 51.52 2084421
20120726 51.44 51.89 50.74 51.03 2741629
20120727 51.25 52.38 51.19 52.07 3015546
20120730 52.07 52.19 51.58 51.95 1660288
20120731 51.90 52.28 51.60 51.89 1809007
20120801 52.12 52.37 51.26 51.36 2051491
20120802 51.16 51.28 50.48 50.77 2370847
20120803 50.63 51.76 50.63 51.63 1693431
20120806 51.88 52.22 51.70 51.75 1521619
20120807 52.01 52.36 51.84 52.12 1619446
20120808 51.86 52.20 51.65 52.14 1578284
20120809 52.08 52.40 51.87 52.34 1313241
20120810 52.31 52.56 52.18 52.48 1669589
20120813 52.44 52.65 52.30 52.53 1541291
20120814 52.62 52.74 52.37 52.48 1261066
20120815 52.31 52.78 52.19 52.60 1438866
20120816 52.68 52.89 52.42 52.77 1509110
20120817 52.84 52.84 52.48 52.59 2092974
20120820 52.59 52.99 52.56 52.84 1625540
20120821 52.99 53.14 52.58 52.68 1066159
20120822 52.55 52.70 52.10 52.20 1338687
20120823 52.22 52.23 51.78 52.08 1933670
20120824 51.87 52.28 51.70 52.19 1684664
20120827 52.19 52.94 52.19 52.70 1850062
20120828 52.52 52.87 52.38 52.59 1536052
20120829 52.64 53.15 52.46 53.07 1475966
20120830 52.74 52.85 52.39 52.66 1050336
20120831 52.98 53.06 52.54 52.86 1411389
20120904 52.86 52.96 52.38 52.80 1585768
20120905 52.99 53.38 52.76 53.16 1995360
20120906 53.40 54.25 53.31 54.23 1605761
20120907 54.25 54.25 53.85 54.08 1319549
20120910 53.80 53.98 53.62 53.63 1249947
20120911 53.60 53.84 53.48 53.68 1642433
20120912 53.68 54.18 53.59 54.14 1627679
20120913 54.09 54.88 53.81 54.62 1863961
20120914 54.37 54.75 53.87 54.07 2972139
20120917 53.90 54.33 53.77 54.23 4985781
20120918 54.25 54.26 53.91 54.13 1371830
20120919 54.14 54.56 54.03 54.39 1136724
20120920 54.13 54.39 53.97 54.30 1277745
20120921 54.48 54.70 54.31 54.35 1775008
20120924 54.20 54.25 53.82 54.12 1319121
20120925 54.16 54.55 54.06 54.30 1325857
20120926 54.35 54.54 53.85 53.87 1254117
20120927 53.99 54.09 53.42 53.82 1232306
20120928 53.69 53.70 53.05 53.46 1412244
20121001 52.32 52.84 51.38 52.44 5135158
20121002 51.07 52.32 50.58 51.66 6400878
20121003 51.61 52.00 51.48 51.88 3146548
20121004 52.18 52.70 51.88 52.20 2474423
20121005 52.34 52.76 52.15 52.35 1800283
20121008 52.26 52.42 52.04 52.20 1168960
20121009 52.20 52.44 51.87 51.92 1872774
20121010 51.95 52.10 51.64 51.72 1195455
20121011 52.01 52.11 51.78 51.78 1340012
20121012 51.92 52.23 51.57 51.78 1161330
20121015 51.79 52.29 51.76 52.22 1278862
20121016 52.44 53.10 52.17 53.06 1475349
20121017 53.19 53.53 53.07 53.46 1320830
20121018 53.37 53.87 53.19 53.84 1466976
20121019 53.65 53.65 52.65 52.72 1618846
20121022 52.26 52.63 52.04 52.51 1355061
20121023 52.07 52.08 51.38 51.97 1744856
20121024 52.26 52.64 51.99 52.04 1766476
20121025 52.52 53.13 51.95 52.59 3145383
20121026 52.49 53.06 52.25 52.57 1587052
20121031 52.93 53.59 52.72 53.37 1836423
20121101 53.43 54.26 53.37 53.93 2572878
20121102 54.14 54.53 53.77 53.81 3509424
20121105 53.62 53.71 53.07 53.26 2338980
20121106 53.55 54.69 53.30 54.10 2848850
20121107 53.05 53.05 51.24 52.34 4621897
20121108 52.40 52.56 51.98 52.01 2283765
20121109 51.88 53.19 51.49 52.90 2801159
20121112 52.45 53.06 51.97 52.26 1797528
20121113 51.86 53.14 51.86 52.71 1882842
20121114 52.87 53.00 51.29 51.41 2554438
20121115 51.35 51.60 50.82 50.95 1885174
20121116 51.17 51.63 50.65 51.39 2343325
20121119 51.78 52.18 51.54 52.14 1337257
20121120 52.12 52.46 51.86 52.31 1690488
20121121 52.29 52.76 52.06 52.69 1125296
20121123 52.84 53.03 52.62 53.03 718863
20121126 52.86 53.09 52.63 53.08 1138650
20121127 53.11 53.55 52.71 52.94 1715499
20121128 52.71 53.20 52.23 53.19 1926400
20121129 53.31 53.76 53.10 53.64 1325175
20121130 53.64 54.01 53.51 53.91 1529928
20121203 54.06 54.07 53.10 53.23 1129112
20121204 53.38 53.73 53.15 53.56 1150414
20121205 53.59 54.21 52.98 54.02 1401586
20121206 53.97 54.08 53.41 54.05 1236152
20121207 54.08 54.21 53.72 54.16 797924
20121210 54.07 54.73 53.70 54.64 1267734
20121211 54.69 55.28 54.61 54.87 1450019
20121212 55.10 55.39 54.75 54.86 1296030
20121213 54.78 54.92 54.15 54.26 1194501
20121214 54.26 54.52 54.10 54.25 1764886
20121217 54.41 54.92 54.26 54.89 1625628
20121218 54.90 55.60 54.80 55.58 1349338
20121219 55.73 55.73 54.78 55.43 1969958
20121220 55.59 55.94 55.41 55.94 1277166
20121221 55.33 55.99 55.16 55.89 2856799
20121224 55.65 55.65 55.20 55.41 542512
20121226 55.54 55.55 54.03 54.08 2566625
20121227 54.13 54.63 53.74 54.54 1943780
20121228 54.30 54.79 53.91 53.97 1822323
20121231 53.78 54.84 53.37 54.79 2052096
20130102 55.70 55.82 55.33 55.79 1813603
20130103 55.83 56.14 55.61 55.81 1719046
20130104 56.05 56.23 55.64 56.17 1116297
20130107 55.85 56.00 55.40 55.54 2279243
20130108 54.47 55.20 54.47 54.96 2477918
20130109 55.00 55.51 54.87 55.40 1212115
20130110 55.62 55.76 55.20 55.76 1681538
20130111 55.75 55.78 55.12 55.20 1235334
20130114 55.21 55.30 54.81 55.08 1250148
20130115 54.81 55.42 54.65 55.35 1350799
20130116 55.29 55.33 54.82 54.99 1401439
20130117 55.14 55.70 54.85 55.44 2026041
20130118 55.61 55.68 54.89 55.30 1784500
20130122 55.23 55.62 55.18 55.56 1253825
20130123 55.00 55.55 54.60 55.40 2178698
20130124 55.38 55.38 53.31 53.82 4737934
20130125 53.94 53.94 53.02 53.19 2478443
20130128 53.72 53.72 51.94 52.23 3742880
20130129 52.23 52.52 52.14 52.25 3242358
20130130 52.14 52.33 51.49 51.54 2273570
20130131 51.46 51.46 50.10 50.14 4682671
20130201 50.25 50.54 49.72 50.13 3402054
20130204 49.97 50.72 49.97 50.46 3307077
20130205 50.78 51.04 50.40 50.93 2630470
20130206 50.58 50.93 50.46 50.85 2643813
20130207 50.86 51.61 50.75 51.50 2341966
20130208 51.51 51.61 51.18 51.55 1570696
20130211 51.53 52.00 51.24 51.92 2340285
20130212 52.04 52.07 51.62 51.74 1999249
20130213 51.83 51.86 51.21 51.37 1498623
20130214 51.22 51.57 50.96 51.17 1777041
20130215 50.94 51.51 50.87 51.38 2517422
20130219 51.43 51.67 51.40 51.67 2509962
20130220 51.63 52.01 51.45 51.45 1624278
20130221 51.29 51.52 51.07 51.34 1991895
20130222 51.45 51.98 51.40 51.82 1602215
20130225 52.00 52.23 51.43 51.43 2230914
20130226 51.57 51.82 51.43 51.60 2270838
20130227 51.48 52.57 51.48 52.41 2660203
20130228 52.36 52.69 51.91 51.94 2742677
20130301 51.68 52.09 51.33 52.04 2405949
20130304 51.84 51.84 51.17 51.63 1900280
20130305 51.91 52.35 51.68 52.21 2234276
20130306 52.45 52.71 51.87 52.69 2622485
20130307 52.71 53.07 52.54 52.96 2028352
20130308 53.16 53.64 52.88 53.33 1700449
20130311 53.19 53.35 53.03 53.28 1237225
20130312 53.28 53.47 53.13 53.42 1511546
20130313 53.46 54.57 53.33 54.42 1925810
20130314 54.53 54.70 54.40 54.56 1726505
20130315 54.38 55.14 54.35 55.14 4318942
20130318 54.42 54.77 54.08 54.28 3347842
20130319 54.42 54.63 54.00 54.35 1585195
20130320 54.54 55.20 54.19 54.25 1612616
20130321 54.22 54.49 53.91 54.12 1712637
20130322 54.25 54.49 54.16 54.29 5320720
20130325 54.55 54.78 53.82 54.02 5870517
20130326 54.46 55.10 54.41 55.02 1903327
20130327 54.90 55.70 54.65 55.60 1945877
20130328 55.74 56.01 55.59 55.96 2247829
20130401 56.03 56.15 55.46 55.62 1803921
20130402 55.81 55.85 55.07 55.28 1530710
20130403 55.45 56.45 55.45 55.75 2138019
20130404 55.89 56.43 55.85 56.24 1887186
20130405 55.83 56.04 55.51 55.90 2594828
20130408 55.82 55.97 55.37 55.97 1461081
20130409 56.11 56.17 55.57 55.69 1231687
20130410 55.83 56.25 55.79 55.94 1614183
20130411 56.10 56.24 55.98 56.12 1574528
20130412 55.87 56.14 55.68 56.05 1180584
20130415 55.84 55.96 55.04 55.19 1741161
20130416 55.51 55.85 54.88 55.14 1701402
20130417 54.92 55.00 54.21 54.46 1407687
20130418 54.44 54.58 53.66 54.02 1675486
20130419 54.30 55.06 54.26 54.91 1769471
20130422 55.01 55.08 54.39 54.71 1314015
20130423 55.06 55.24 54.31 55.14 1642701
20130424 55.42 56.12 55.22 55.85 1542888
20130425 56.19 57.37 55.82 56.98 2934443
20130426 57.25 58.02 57.06 57.84 2131671
20130429 57.86 58.53 57.43 58.34 1979921
20130430 58.36 59.26 58.34 58.97 2285918
20130501 58.85 59.89 58.84 59.24 2229402
20130502 59.24 60.30 59.06 60.05 1928297
20130503 60.55 60.73 60.14 60.57 1643429
20130506 60.69 60.90 60.35 60.51 1174027
20130507 60.66 61.14 60.52 60.97 1283311
20130508 60.88 60.95 60.42 60.68 2403528
20130509 60.78 61.29 60.53 60.97 1389577
20130510 61.12 61.75 60.95 61.75 1535706
20130513 61.71 63.41 61.11 61.42 1045383
20130514 61.46 62.13 61.43 62.11 1169760
20130515 61.89 63.19 61.76 63.19 1345551
20130516 63.15 63.56 62.85 63.07 1618554
20130517 63.22 64.35 63.19 64.27 3307571
20130520 64.16 64.51 64.05 64.16 1284352
20130521 64.23 64.65 63.85 64.14 1478982
20130522 64.07 64.80 63.52 63.64 1721490
20130523 63.17 64.41 63.14 64.13 1470760
20130524 64.00 64.23 63.47 64.11 1160496
20130528 64.65 65.36 64.59 65.09 1602214
20130529 64.76 64.84 64.05 64.47 1270509
20130530 64.78 65.93 64.66 64.69 1648633
20130531 64.60 65.42 64.03 64.03 2036333
20130603 63.70 64.02 63.11 63.64 3015625
20130604 63.53 64.03 63.22 63.75 1590869
20130605 63.55 63.64 62.78 62.93 1443075
20130606 62.95 63.53 62.51 63.39 1419448
20130607 63.81 64.84 63.75 64.77 1985229
20130610 64.80 64.83 64.15 64.33 1527172
20130611 63.87 64.55 63.62 63.93 1530814
20130612 64.42 64.66 63.95 64.09 1391347
20130613 64.08 65.46 64.05 65.02 1950362
20130614 64.72 65.17 64.34 64.77 1908938
20130617 65.34 65.80 64.71 65.12 1276962
20130618 65.33 65.67 65.05 65.40 1931003
20130619 65.40 65.40 64.20 64.28 2534045
20130620 63.98 64.33 63.42 63.52 2003860
20130621 63.76 64.07 63.45 63.52 2439957
20130624 63.28 63.61 62.59 62.94 1861582
20130625 63.37 63.45 62.48 62.76 1512288
20130626 63.23 63.72 62.66 63.35 2117203
20130627 63.89 64.17 63.76 63.84 1801111
20130628 63.75 64.05 63.36 63.53 2037894
20130701 63.94 64.37 63.39 64.04 1636261
20130702 63.99 63.99 62.47 62.80 2001435
20130703 62.61 63.25 62.52 63.12 777206
20130705 63.59 63.95 63.12 63.79 1104913
20130708 64.24 64.87 64.08 64.76 2032709
20130709 65.18 65.77 64.66 65.34 2120441
20130710 65.39 66.29 65.39 66.06 1794490
20130711 66.63 67.33 66.63 67.22 1816371
20130712 67.14 67.43 66.78 67.31 1700874
20130715 67.73 67.95 67.51 67.86 1442012
20130716 67.83 67.91 67.28 67.39 1329198
20130717 67.52 67.76 67.13 67.30 1309174
20130718 67.54 67.76 67.26 67.53 1773021
20130719 67.57 67.66 67.33 67.63 2948016
20130722 67.61 67.69 67.15 67.21 1517668
20130723 67.49 67.76 67.19 67.54 2345243
20130724 67.82 68.35 67.56 67.58 2100934
20130725 68.31 68.51 66.72 67.58 2441129
20130726 67.43 68.21 67.20 67.83 2628567
20130729 67.82 69.02 67.68 68.74 3127610
20130730 69.01 69.32 68.85 69.00 2340598
20130731 69.15 70.09 69.10 69.60 2789479
20130801 70.09 71.53 69.95 71.47 3707057
20130802 73.13 73.89 72.02 73.29 6735374
20130805 73.40 74.01 72.67 73.71 3399064
20130806 73.59 73.71 73.00 73.43 2579643
20130807 73.39 74.17 73.17 74.00 2672433
20130808 74.28 74.75 73.83 74.41 2114558
20130809 74.49 74.82 74.17 74.58 2247189
20130812 74.43 74.55 73.55 73.65 1759706
20130813 73.60 74.58 73.58 74.41 1450166
20130814 74.23 74.40 73.88 74.02 1590537
20130815 73.44 73.79 72.94 73.25 1508791
20130816 73.12 74.40 73.12 74.35 3057114
20130819 74.10 74.79 73.89 73.97 2488505
20130820 73.91 74.36 73.66 73.68 1797070
20130821 73.59 74.12 73.46 73.52 1596833
20130822 73.78 74.46 73.65 74.26 1093249
20130823 74.37 75.43 74.24 75.23 1915767
20130826 74.99 75.50 74.53 74.62 1837530
20130827 74.23 74.88 72.78 72.92 2706597
20130828 73.10 73.71 72.96 73.17 2005770
20130829 73.06 73.90 72.97 73.32 1250239
20130830 73.50 73.61 72.84 73.06 1213907
20130903 73.98 74.24 73.15 73.33 1511888
20130904 73.39 74.18 73.24 73.71 1797070
20130905 73.68 73.84 73.08 73.44 1581145
20130906 73.62 73.76 72.37 73.26 1594460
20130909 73.39 73.70 73.15 73.49 1101197
20130910 73.80 74.64 73.76 74.50 1400932
20130911 74.63 75.02 74.36 75.02 1412802
20130912 74.79 75.52 74.78 75.15 932647
20130913 75.38 76.22 74.97 76.04 1664129
20130916 76.63 77.20 76.31 77.18 1446347
20130917 77.07 77.86 76.89 77.76 1458939
20130918 77.85 78.28 76.96 78.11 1510959
20130919 78.25 78.73 78.04 78.18 1012019
20130920 78.01 78.12 76.23 76.54 2671091
20130923 76.54 76.76 75.77 76.24 1517255
20130924 76.36 76.68 76.03 76.26 1479478
20130925 76.34 76.45 75.68 76.27 1349222
20130926 76.31 77.33 76.25 77.31 1373787
20130927 77.28 77.30 76.18 76.29 1689623
20130930 75.50 75.84 75.05 75.19 1659885
20131001 75.29 76.11 75.02 75.92 1324218
20131002 75.66 75.72 73.80 74.23 2566134
20131003 73.99 74.08 72.62 73.10 2091793
20131004 73.08 73.18 72.23 72.44 2484652
20131007 72.44 73.95 72.20 73.39 2467638
20131008 73.31 73.44 72.23 72.25 1383562
20131009 72.41 72.71 72.01 72.17 1347484
20131010 72.82 74.40 72.69 74.40 1468222
20131011 74.08 74.39 73.79 74.38 1649431
20131014 73.71 74.67 73.44 74.52 923263
20131015 74.58 74.68 73.77 73.84 1441676
20131016 74.36 74.61 74.00 74.40 1522646
20131017 74.33 75.93 73.93 75.74 1247553
20131018 75.91 75.91 74.98 74.99 2108090
20131021 75.10 75.12 72.86 73.24 2693431
20131022 73.98 74.43 73.25 74.36 3252432
20131023 74.35 76.83 74.35 76.58 2955917
20131024 77.17 77.49 75.04 76.18 2943311
20131025 76.73 78.28 76.48 78.01 2220935
20131028 77.92 79.63 77.77 79.12 2171123
20131029 79.13 79.94 79.03 79.88 1482263
20131030 80.34 80.67 79.82 80.10 1840581
20131031 80.00 81.08 79.70 80.37 1934568
20131101 80.45 82.38 80.45 81.71 2115777
20131104 82.08 82.40 81.79 82.07 1557596
20131105 81.95 82.81 81.73 82.43 1513422
20131106 82.84 82.91 81.89 82.87 1386739
20131107 83.13 83.64 82.15 82.22 1356401
20131108 82.17 83.48 82.15 83.28 1543350
20131111 83.17 83.33 82.64 82.97 1345742
20131112 82.95 83.24 82.44 82.79 1257597
20131113 82.61 83.39 82.20 83.38 1524593
20131114 83.78 83.92 83.28 83.60 1548577
20131115 83.24 83.39 82.62 83.21 1744750
20131118 83.79 84.27 83.38 83.58 1535253
20131119 83.65 83.80 82.90 83.51 1492615
20131120 83.68 84.19 83.01 83.42 980659
20131121 83.89 85.19 83.74 84.73 1812601
20131122 84.44 85.34 84.37 85.23 1070341
20131125 85.40 85.49 84.79 85.22 1155924
20131126 85.22 86.43 85.09 86.24 2743858
20131127 86.58 87.28 86.36 86.98 1708877
20131129 86.93 87.38 86.38 86.52 952576
20131202 86.47 86.99 85.38 85.54 1555751
20131203 85.71 87.04 85.55 86.62 2558857
20131204 86.14 86.44 83.14 83.96 3872621
20131205 83.87 84.87 83.56 83.91 2310002
20131206 84.67 85.23 83.61 84.57 3185811
20131209 84.72 84.89 84.10 84.74 1618990
20131210 84.48 85.27 84.27 84.89 1310587
20131211 85.08 85.09 83.22 83.32 1383050
20131212 83.37 84.01 83.34 83.62 1284553
20131213 83.76 84.63 83.61 84.34 1102934
20131216 84.40 85.07 84.13 84.52 1055070
20131217 84.92 85.11 84.51 84.68 1468939
20131218 85.03 86.75 84.08 86.57 1953324
20131219 86.36 86.67 85.39 86.34 1432862
20131220 86.35 87.24 86.00 86.24 2754722
20131223 87.02 87.22 86.65 86.92 1256162
20131224 87.25 87.56 86.97 87.42 410590
20131226 87.73 89.04 87.45 88.83 1016532
20131227 89.02 89.17 88.32 88.64 881241
20131230 88.75 88.98 87.75 88.77 1070280
20131231 88.77 89.22 88.47 89.03 946300
20140102 88.50 88.50 86.71 87.15 1529728
20140103 87.30 87.89 86.94 87.19 1312025
20140106 87.60 88.17 87.36 87.51 1603586
20140107 88.09 88.26 86.73 87.06 2101032
20140108 87.05 87.45 86.05 87.32 2378535
20140109 87.89 88.62 87.60 88.35 1745903
20140110 88.40 89.11 88.18 88.99 1335354
20140113 88.62 89.67 88.11 88.28 1591157
20140114 88.74 89.50 88.14 89.46 1404729
20140115 89.72 90.16 89.25 89.48 1789810
20140116 89.40 89.44 88.61 89.01 1156872
20140117 88.86 89.33 88.00 88.41 2114887
20140121 89.13 90.27 88.89 89.85 2849393
20140122 89.67 90.99 89.48 90.75 2379350
20140123 90.30 90.95 89.13 89.42 2254148
20140124 88.44 88.70 86.51 86.51 2035324
20140127 86.92 87.55 86.03 86.93 2189560
20140128 86.84 87.85 86.78 87.57 1540322
20140129 86.51 87.31 86.11 87.00 3091036
20140130 86.98 90.60 86.24 90.20 4134727
20140131 90.51 93.74 90.24 93.32 6215792
20140203 93.44 94.07 90.69 90.75 3800175
20140204 90.06 90.29 87.82 89.31 4262170
20140205 89.23 91.42 88.83 91.04 2927937
20140206 91.01 91.90 90.59 91.88 1925607
20140207 92.30 93.97 92.14 92.54 2929160
20140210 92.57 92.69 90.96 91.52 2504960
20140211 91.10 93.02 91.02 92.56 2417654
20140212 92.71 93.98 92.65 93.91 2199442
20140213 93.45 94.52 93.16 93.54 2044493
20140214 93.08 94.37 92.82 94.17 1686205
20140218 93.46 94.58 93.12 94.11 1758229
20140219 94.41 95.34 93.37 93.41 2104089
20140220 93.50 95.13 93.30 94.58 2082084
20140221 94.72 95.56 94.30 94.82 2300908
20140224 95.29 97.65 95.28 96.41 3073921
20140225 96.40 96.76 94.75 95.00 1796330
20140226 95.17 95.55 94.48 94.80 2085650
20140227 94.70 95.80 94.53 95.80 1731131
20140228 95.08 97.13 95.08 96.11 1753849
20140303 95.12 96.76 94.96 96.39 1669905
20140304 99.07 99.17 98.24 98.54 2131594
20140305 99.14 100.12 98.56 98.84 1870392
20140306 98.19 99.21 98.19 98.64 1462899
20140307 99.14 100.27 98.85 99.41 1798978
20140310 98.99 99.22 98.26 98.88 1467076
20140311 98.81 98.86 97.21 97.33 1610106
20140312 96.99 98.23 96.26 97.91 1828725
20140313 98.21 99.29 96.83 97.01 1811203
20140314 96.78 99.08 96.77 98.25 2848068
20140317 98.63 99.16 98.28 99.10 1296642
20140318 99.48 99.84 98.82 99.45 1410638
20140319 99.85 99.93 96.91 97.56 1852462
20140320 97.76 98.56 96.40 96.76 2701065
20140321 97.02 97.28 95.60 95.71 3844592
20140324 96.08 96.19 94.27 95.54 2399113
20140325 96.34 96.94 95.58 96.26 2155229
20140326 96.72 96.90 95.30 95.30 1422048
20140327 95.22 96.03 94.30 95.75 2135873
20140328 96.09 96.97 95.81 96.84 1726852
20140331 97.07 98.03 97.07 97.57 1934148
20140401 98.22 98.67 97.23 97.91 1337593
20140402 98.02 98.87 97.63 98.58 1502020
20140403 99.06 99.33 98.13 98.81 1140867
20140404 99.19 99.57 96.30 96.41 1755242
20140407 96.40 96.97 95.34 95.72 1504551
20140408 95.67 95.69 94.27 95.15 1600839
20140409 96.39 98.42 95.97 98.19 2512884
20140410 97.90 97.99 95.65 95.87 1546671
20140411 95.52 96.14 95.09 95.21 1783693
20140414 95.64 96.63 95.27 96.31 1532597
20140415 96.19 96.77 94.69 96.71 1586461
20140416 97.32 97.84 96.50 97.81 1294056
20140417 97.68 99.12 97.68 98.90 1233003
20140421 100.25 100.37 99.26 100.22 1956220
20140422 99.89 101.07 98.23 98.27 2410826
20140423 98.69 99.62 97.88 98.99 2171475
20140424 97.30 97.30 93.38 94.74 3387772
20140425 94.85 94.94 93.47 93.73 2882947
20140428 95.09 95.20 93.33 94.26 2808125
20140429 94.72 95.16 94.15 94.72 2532324
20140430 94.70 95.09 93.95 94.30 2596819
20140501 94.18 95.02 93.45 94.23 1949538
20140502 94.19 95.14 94.10 94.65 2079946
20140505 94.37 95.67 94.25 95.54 1918455
20140506 95.40 95.45 94.69 94.77 1232497
20140507 95.25 96.70 94.58 96.58 2095437
20140508 96.68 96.93 96.00 96.42 1937490
20140509 96.15 96.46 95.59 95.97 1603167
20140512 96.40 97.23 96.29 97.12 1388521
20140513 97.45 98.46 97.40 98.22 1443195
20140514 98.21 98.43 96.09 96.20 2244272
20140515 95.71 96.16 94.57 94.88 2329827
20140516 95.04 95.31 93.61 94.21 2775118
20140519 94.01 94.57 93.63 94.47 1133982
20140520 94.12 94.59 93.69 94.24 1407150
20140521 94.39 95.13 94.08 94.25 1082447
20140522 94.47 95.19 94.27 94.99 1223790
20140523 94.99 95.97 94.82 95.83 695374
20140527 96.00 96.11 95.19 95.63 1376067
20140528 95.88 96.78 95.37 95.42 1163344
20140529 95.63 96.01 95.14 95.77 1098849
20140530 95.49 96.59 95.49 96.37 1543633
20140602 95.89 97.05 95.31 96.85 974111
20140603 96.15 97.20 96.08 96.68 1739954
20140604 96.65 96.77 96.08 96.72 1011168
20140605 96.97 97.45 96.59 97.34 1442992
20140606 96.70 97.72 96.69 97.56 1216702
20140609 97.22 97.69 96.79 97.29 1702289
20140610 99.07 99.07 96.24 96.37 1637896
20140611 96.30 96.66 95.19 95.29 1701682
20140612 95.36 95.64 93.99 94.32 1367866
20140613 94.52 95.58 94.27 95.40 1121022
20140616 95.27 96.19 94.98 95.90 1036176
20140617 95.67 95.96 94.64 94.65 1597902
20140618 94.81 95.13 93.75 94.56 1064728
20140619 94.46 95.06 94.31 94.67 1347110
20140620 95.08 96.03 95.06 95.58 1934958
20140623 95.84 95.84 94.27 94.65 900402
20140624 94.35 94.82 93.03 93.07 1143297
20140625 93.05 93.68 92.38 93.54 1604787
20140626 93.39 93.39 92.49 92.92 1176000
20140627 92.96 93.29 92.59 93.24 1918657
20140630 93.26 93.28 91.55 91.70 1635245
20140701 91.12 93.07 89.83 92.55 2142569
20140702 92.55 93.00 91.67 91.92 1143314
20140703 92.83 92.94 91.93 92.66 813649
20140707 92.73 92.83 91.55 91.74 1243309
20140708 91.48 91.67 90.53 90.66 1425797
20140709 91.19 91.32 90.46 91.31 1556979
20140710 90.21 92.13 90.21 91.55 1532533
20140711 91.58 92.74 91.36 92.41 1524586
20140714 92.83 93.57 92.57 93.40 1773972
20140715 93.50 94.69 93.41 94.00 1592692
20140716 94.45 94.55 93.55 94.07 1209910
20140717 93.62 94.57 93.08 93.59 1083557
20140718 93.81 94.39 93.44 94.28 1175707
20140721 94.29 95.41 94.28 95.25 1029435
20140722 95.43 96.43 95.22 96.28 2321636
20140723 95.83 95.96 94.77 94.80 1684740
20140724 94.43 94.82 92.92 92.99 2291758
20140725 92.71 92.98 91.42 91.52 1990462
20140728 91.68 92.97 91.01 92.72 1817632
20140729 92.51 92.83 91.94 91.94 1616936
20140730 92.34 92.86 91.51 92.07 1293307
20140731 91.47 91.60 90.22 90.23 1939559
20140801 90.33 91.69 90.33 91.24 1681622
20140804 91.24 91.45 90.40 91.00 1928292
20140805 90.67 92.24 90.43 91.02 1482736
20140806 89.95 90.37 88.73 88.99 2285520
20140807 89.72 89.86 88.64 88.90 1546919
20140808 89.20 91.11 89.08 91.06 1458794
20140811 91.41 91.61 90.79 90.87 1218160
20140812 91.03 91.70 90.64 90.84 1099352
20140813 91.19 93.23 91.19 93.08 1400647
20140814 92.97 93.32 92.69 92.85 1213934
20140815 93.16 93.42 92.19 92.89 1150858
20140818 93.34 94.41 93.34 94.24 1076616
20140819 94.08 94.65 93.89 94.49 1504868
20140820 94.63 96.27 94.35 96.08 1840569
20140821 96.16 96.42 95.85 96.00 981650
20140822 95.86 96.66 95.78 96.00 847450
20140825 96.42 96.63 96.14 96.49 628043
20140826 96.55 96.64 96.00 96.03 701279
20140827 96.13 96.42 95.37 95.59 1074101
20140828 95.18 95.62 94.93 95.47 1408997
20140829 95.82 96.25 95.33 95.77 1653353
20140902 96.13 96.18 95.34 95.91 2049916
20140903 96.20 96.37 95.64 96.06 2283408
20140904 96.17 96.90 96.06 96.53 2067722
20140905 96.63 97.32 96.41 97.18 2425756
20140908 97.27 98.12 97.22 97.91 1846102
20140909 98.49 99.29 98.16 98.75 1909781
20140910 98.84 100.71 98.64 100.30 3019394
20140911 100.45 100.60 99.93 100.33 2473642
20140912 100.05 100.77 99.72 100.17 1572572
20140915 100.36 101.07 99.84 100.91 1947405
20140916 100.75 101.57 100.44 101.10 1630919
20140917 101.45 102.31 101.11 101.67 1030441
20140918 101.83 101.93 101.49 101.87 1035370
20140919 102.59 102.89 102.02 102.73 2140054
20140922 102.30 102.84 101.57 101.78 1193814
20140923 101.38 101.57 99.75 99.98 1351253
20140924 100.40 100.50 99.92 100.45 2120235
20140925 100.05 100.45 99.50 99.59 1978390
20140926 99.59 101.18 99.59 100.92 1394007
20140929 99.94 101.61 98.98 100.89 1462700
20140930 101.37 102.36 101.09 101.62 1777300
20141001 100.97 100.97 98.70 99.19 2642500
20141002 99.17 99.40 97.21 97.68 1695600
20141003 98.71 99.87 98.38 99.18 2142200
20141006 99.65 100.22 98.34 98.40 1405700
20141007 98.19 98.20 95.77 95.77 2332100
20141008 96.12 97.03 94.93 96.95 1943300
20141009 96.84 96.96 94.72 94.97 1497100
20141010 95.14 96.40 94.60 95.47 2196200
20141013 95.51 96.16 93.71 93.85 2056300
20141014 94.14 97.49 93.85 96.56 2885600
20141015 95.15 95.76 92.96 95.41 2225500
20141016 93.99 95.87 93.53 95.32 1583200
20141017 96.46 97.65 96.14 97.46 1763100
20141020 97.00 97.45 95.91 96.84 1535600
20141021 96.95 98.20 96.00 98.11 1815600
20141022 98.43 99.22 97.32 97.45 1907200
20141023 96.39 99.48 95.81 98.88 1906600
20141024 98.89 99.53 96.84 98.12 1636100
20141027 98.00 99.64 97.61 99.37 1565400
20141028 99.65 101.46 99.65 101.07 1902400
20141029 101.54 102.10 100.91 101.66 1913100
20141030 101.65 103.80 100.23 103.20 1740700
20141031 104.64 104.97 103.24 103.88 2006000
20141103 104.00 104.30 102.95 103.38 1222100
20141104 104.89 105.75 103.68 105.10 2289300
20141105 105.46 105.73 103.60 104.14 2213000
20141106 104.17 105.40 103.93 104.71 1336200
20141107 104.54 104.64 103.26 104.36 1776000
20141110 104.16 104.55 103.30 103.52 1423700
20141111 103.68 104.39 103.35 103.74 1191500
20141112 103.04 104.08 103.04 103.40 1751700
20141113 103.42 104.62 102.38 103.12 2613500
20141114 104.55 104.82 103.42 104.63 4104200
20141117 104.15 104.39 102.97 103.30 2250700
20141118 103.20 104.91 102.92 104.13 2205000
20141119 103.83 104.57 103.42 104.34 1424300
20141120 103.95 104.72 103.57 104.25 866800
20141121 105.65 105.95 105.16 105.78 1851000
20141124 105.76 106.80 105.76 106.59 1276200
20141125 106.52 107.04 106.14 106.40 1925200
20141126 106.52 106.97 106.35 106.67 802800
20141128 106.92 107.81 106.57 106.70 583400
20141201 106.00 106.95 105.95 106.28 1117100
20141202 106.31 107.11 105.89 106.78 1808600
20141203 107.09 108.00 106.77 107.64 1856100
20141204 107.50 110.00 106.48 110.00 1297000
20141205 108.51 108.80 107.01 107.62 2193100
20141208 107.72 108.75 107.37 108.02 2085700
20141209 107.17 108.83 107.03 108.53 1837100
20141210 108.53 108.59 106.02 106.13 1261000
20141211 106.57 107.09 105.95 106.39 1180100
20141212 105.82 105.86 104.17 104.26 1346600
20141215 104.91 105.08 102.51 103.31 1567200
20141216 103.67 105.47 103.00 103.05 1617400
20141217 102.89 103.40 101.23 102.65 2400000
20141218 103.35 106.06 103.35 106.01 1779400
20141219 106.29 107.70 105.87 106.82 2514200
20141222 107.32 111.47 107.32 109.90 2352500
20141223 110.53 110.91 110.17 110.18 1100000
20141224 110.36 111.23 110.00 110.47 520900
20141226 110.95 110.96 110.06 110.08 712300
20141229 110.00 110.45 109.62 110.21 917300
20141230 110.39 110.39 109.22 109.88 1050200
20141231 109.40 109.95 108.13 108.17 1162200