20000103 47.18 47.23 44.06 44.89 1297923
20000104 43.28 43.89 42.76 43.24 1134350
20000105 43.33 43.54 42.50 42.76 1317956
20000106 42.50 43.58 42.33 43.33 1844562
20000107 43.10 43.28 42.63 43.24 1036206
20000110 43.37 43.37 41.20 41.29 909382
20000111 41.29 41.29 40.29 41.02 1590338
20000112 41.11 42.54 41.11 41.72 1424747
20000113 42.28 43.10 42.15 42.67 932441
20000114 43.71 44.23 43.41 43.71 853609
20000118 43.37 43.54 42.59 42.85 1089241
20000119 42.81 43.80 41.72 41.76 1414659
20000120 41.94 41.94 40.51 40.63 821038
20000121 41.33 41.33 40.29 40.55 970488
20000124 40.55 40.68 38.51 38.77 946276
20000125 39.55 39.72 39.12 39.42 1133918
20000126 39.42 40.98 38.94 40.42 1192429
20000127 40.86 41.63 40.51 40.86 924659
20000128 40.94 40.94 39.55 39.68 1220965
20000131 40.16 41.50 39.81 41.33 1443338
20000201 41.29 41.37 40.46 40.98 682397
20000202 40.90 40.90 39.81 40.07 591171
20000203 40.03 40.24 38.59 39.12 1539465
20000204 39.20 39.25 38.16 38.16 990376
20000207 38.16 38.25 37.04 37.64 885603
20000208 37.64 39.16 37.64 38.94 883873
20000209 38.86 38.86 37.47 37.47 633109
20000210 37.60 38.55 36.78 36.95 1798012
20000211 37.47 37.99 36.78 37.04 694359
20000214 37.30 37.55 36.30 36.51 928838
20000215 36.60 37.55 36.30 37.39 690756
20000216 37.47 38.03 36.69 36.73 838765
20000217 37.04 37.21 36.16 36.47 970776
20000218 36.47 36.51 35.39 35.69 1207706
20000222 35.56 36.26 35.39 36.04 920335
20000223 35.65 35.73 35.04 35.12 793512
20000224 35.26 35.26 33.78 34.43 1006518
20000225 34.65 35.56 34.43 34.56 726353
20000228 34.91 36.27 34.91 35.74 818945
20000229 35.57 35.65 34.82 35.52 1296007
20000301 34.95 35.57 34.52 35.48 870728
20000302 35.44 35.44 34.60 35.00 738695
20000303 35.69 36.27 35.39 35.48 987740
20000306 35.13 35.65 34.91 35.30 667744
20000307 35.22 35.22 33.82 33.86 820232
20000308 33.51 33.60 33.07 33.29 949547
20000309 33.38 33.86 32.99 33.64 1362810
20000310 33.56 33.77 33.07 33.12 796915
20000313 32.77 34.21 32.72 33.77 969001
20000314 33.64 34.25 33.25 33.25 617105
20000315 33.29 36.22 33.12 36.22 1668644
20000316 37.40 40.63 37.18 39.81 2074898
20000317 39.81 40.98 38.97 39.36 1567796
20000320 39.76 39.76 38.10 38.76 1382550
20000321 38.80 41.11 38.80 40.41 1041097
20000322 40.33 41.16 39.50 40.98 661307
20000323 40.72 42.60 40.50 42.43 972005
20000324 42.25 43.13 41.51 41.99 683479
20000327 42.08 42.12 40.55 41.03 2611611
20000328 40.98 42.99 40.68 42.25 2643939
20000329 42.21 42.25 41.16 41.25 799347
20000330 41.42 41.42 39.93 40.11 766446
20000331 40.15 41.11 39.19 40.37 1560787
20000403 41.25 42.03 41.16 41.94 1064986
20000404 41.59 42.82 40.11 41.20 1216186
20000405 41.03 41.90 40.98 41.07 855422
20000406 40.98 41.42 40.06 40.94 467907
20000407 40.24 40.68 39.67 39.81 605518
20000410 39.63 40.76 38.93 40.11 874733
20000411 40.28 40.41 39.93 40.06 1149813
20000412 40.63 42.91 40.63 41.77 1911538
20000413 41.90 41.90 40.15 40.55 820518
20000414 40.37 40.37 36.74 36.88 1323329
20000417 37.36 38.58 37.05 38.06 839114
20000418 37.53 38.76 37.53 38.76 618393
20000419 38.62 38.62 36.57 37.44 693778
20000420 38.14 38.41 37.67 38.14 632697
20000424 38.27 39.81 37.97 38.93 630409
20000425 40.02 40.76 39.36 40.02 754860
20000426 39.93 39.93 38.36 38.41 640851
20000427 37.75 37.83 36.53 37.23 556167
20000428 37.44 37.48 35.09 35.48 1239360
20000501 36.62 36.79 35.48 36.00 1201166
20000502 36.00 36.74 35.74 36.35 625259
20000503 36.09 37.01 35.09 35.22 912927
20000504 35.39 35.39 34.25 34.56 516400
20000505 34.30 35.13 34.04 34.47 530276
20000508 34.34 36.27 34.34 35.69 560172
20000509 35.61 36.83 35.61 36.31 923512
20000510 36.00 36.48 35.13 35.26 929806
20000511 35.92 37.27 35.92 36.22 634557
20000512 36.92 38.02 36.48 37.36 775601
20000515 38.36 38.67 37.97 38.32 1006765
20000516 38.18 38.80 37.53 37.62 969287
20000517 37.13 37.67 36.39 37.36 580199
20000518 37.23 38.58 37.23 38.02 760009
20000519 38.36 38.36 37.05 37.44 728253
20000522 37.58 38.88 37.58 38.88 731543
20000523 38.80 40.24 38.80 39.58 799633
20000524 40.11 41.73 40.11 41.03 1078432
20000525 41.03 41.42 39.85 40.33 1202454
20000526 40.33 41.51 40.28 41.16 824380
20000530 41.51 42.39 41.42 42.08 1695686
20000531 41.94 42.34 41.29 42.03 637819
20000601 41.59 43.93 41.59 43.35 1804856
20000602 44.32 46.43 44.28 46.12 2149281
20000605 45.99 45.99 43.83 44.50 1148131
20000606 43.79 43.79 41.68 42.65 1220058
20000607 42.69 44.14 42.69 43.88 686434
20000608 43.79 43.83 42.65 43.09 726235
20000609 43.18 43.62 41.37 41.68 1006978
20000612 41.77 42.29 41.72 41.92 457433
20000613 41.86 41.94 41.24 41.55 803422
20000614 41.37 41.82 40.84 40.94 1406841
20000615 36.58 38.07 35.57 37.90 3657189
20000616 36.58 36.89 33.81 34.69 4441562
20000619 34.65 36.23 34.60 35.48 1911325
20000620 36.31 36.36 34.51 34.69 956373
20000621 35.00 35.00 33.73 33.90 886863
20000622 34.08 35.09 33.90 35.09 1049480
20000623 35.17 35.66 34.47 34.56 835547
20000626 34.60 35.44 34.47 34.74 939742
20000627 35.00 35.26 34.65 34.82 811382
20000628 35.00 35.88 34.65 34.86 1373152
20000629 34.39 34.47 33.73 33.99 1131784
20000630 33.90 33.90 31.70 32.14 2321991
20000703 32.14 34.43 32.09 34.39 1008541
20000705 33.68 34.74 33.63 33.94 1053460
20000706 33.94 34.12 32.80 33.73 901077
20000707 34.39 34.74 34.03 34.65 1081890
20000710 34.65 34.82 33.99 33.99 577548
20000711 34.03 34.30 33.68 33.81 745709
20000712 33.85 34.78 33.81 34.30 1187648
20000713 33.94 34.03 32.98 33.50 1044221
20000714 33.42 34.20 33.42 33.63 1153959
20000717 33.55 33.55 32.18 32.89 2525689
20000718 32.98 33.06 32.36 32.71 1115437
20000719 32.98 33.28 32.71 32.85 897950
20000720 32.98 34.25 32.98 34.16 1405703
20000721 34.12 34.51 33.94 33.99 1832859
20000724 34.16 35.09 33.73 34.56 883735
20000725 34.51 34.82 34.39 34.78 959500
20000726 34.69 34.78 33.81 34.08 1895688
20000727 33.99 34.78 33.99 34.16 1476351
20000728 34.16 34.56 33.85 33.99 1850201
20000731 34.12 34.51 33.50 33.68 1078763
20000801 33.73 34.30 33.73 34.16 1125956
20000802 34.34 34.51 33.85 34.03 907332
20000803 34.03 35.39 33.94 35.26 818205
20000804 35.61 36.85 35.61 36.72 811240
20000807 36.72 36.76 35.44 36.72 1450054
20000808 36.62 37.55 36.31 37.46 1189638
20000809 37.33 37.50 36.36 37.50 720407
20000810 37.50 37.99 37.07 37.55 766463
20000811 37.29 37.72 37.29 37.50 736896
20000814 37.33 37.64 36.76 37.64 577832
20000815 37.46 37.46 36.80 37.29 1082174
20000816 37.33 37.37 36.80 36.93 1726816
20000817 36.93 36.93 35.92 36.10 978264
20000818 35.92 36.01 35.31 35.35 982670
20000821 35.53 35.66 35.17 35.53 803706
20000822 35.13 36.19 35.13 36.15 1218210
20000823 35.96 36.10 35.26 35.61 648338
20000824 35.26 35.61 35.00 35.31 582239
20000825 35.44 35.48 35.09 35.26 476907
20000828 35.17 35.96 35.17 35.48 605978
20000829 35.31 35.35 34.69 34.96 393324
20000830 34.81 35.75 34.81 35.13 497482
20000831 34.73 36.01 34.73 35.01 1386771
20000901 35.26 35.40 34.55 34.69 694867
20000905 34.77 35.44 34.38 34.95 906643
20000906 35.30 36.64 35.30 36.46 1852508
20000907 36.46 36.99 36.42 36.99 1583168
20000908 36.81 38.00 36.72 38.00 1106426
20000911 37.65 38.41 37.65 37.92 1073270
20000912 37.88 37.92 36.99 37.39 1062970
20000913 37.61 38.05 37.39 37.48 688800
20000914 37.48 37.52 36.86 36.94 1028685
20000915 36.50 36.81 35.79 35.84 1409345
20000918 36.32 36.32 35.08 35.17 873204
20000919 35.13 35.93 34.91 35.71 849219
20000920 35.88 35.88 34.51 35.22 789538
20000921 35.40 35.40 34.33 35.40 1344726
20000922 35.40 35.44 34.46 34.95 1620557
20000925 35.04 35.26 34.51 35.08 836521
20000926 34.95 35.04 34.29 34.46 1130552
20000927 34.29 34.73 33.45 34.69 1428110
20000928 34.69 36.50 34.69 36.01 1402855
20000929 35.97 36.42 35.22 35.35 1423595
20001002 35.35 35.71 35.04 35.48 1391991
20001003 35.57 36.54 35.48 36.15 838778
20001004 36.06 37.08 35.57 35.88 894227
20001005 35.75 36.90 34.91 34.91 1249350
20001006 35.17 35.17 33.71 34.06 1064804
20001009 34.24 34.24 33.23 33.40 768092
20001010 33.31 33.35 32.43 32.65 2586598
20001011 32.65 32.87 31.10 31.89 1295627
20001012 31.81 32.07 30.12 30.17 1314251
20001013 30.43 32.11 30.39 31.94 1587118
20001016 31.94 32.65 31.54 32.52 1415271
20001017 32.47 33.00 31.05 31.10 1186847
20001018 30.70 31.63 29.50 31.05 1500489
20001019 31.10 32.21 31.10 31.81 936836
20001020 31.46 31.76 31.46 31.54 876449
20001023 31.54 31.54 31.01 31.19 908195
20001024 31.76 32.21 31.72 32.07 1045052
20001025 32.11 32.96 32.07 32.52 850912
20001026 32.25 32.38 31.46 31.94 1239755
20001027 31.76 32.82 31.76 32.65 1090624
20001030 33.23 34.51 33.23 34.33 912286
20001031 34.20 34.73 33.35 34.60 874333
20001101 34.55 35.04 33.89 34.24 1246951
20001102 34.33 35.26 34.33 34.46 1042512
20001103 34.77 34.81 34.11 34.69 734795
20001106 34.60 35.08 34.55 35.08 1025722
20001107 35.26 35.52 35.04 35.48 1896246
20001108 35.79 35.88 34.86 35.57 1178099
20001109 35.57 37.43 35.57 37.43 2130173
20001110 37.30 37.56 36.59 36.81 1432484
20001113 36.50 36.77 35.93 36.37 1235523
20001114 36.46 37.03 35.88 36.23 1150869
20001115 35.30 35.35 34.02 34.51 2823064
20001116 33.94 34.46 33.94 34.33 1677275
20001117 34.38 34.73 33.40 33.67 1464652
20001120 33.49 33.53 32.33 32.78 1877340
20001121 32.96 33.40 32.38 33.40 1418375
20001122 33.00 33.13 32.29 32.92 877860
20001124 33.09 33.49 33.09 33.45 320838
20001127 33.75 34.20 33.58 33.94 721251
20001128 33.94 35.08 33.75 34.46 1257392
20001129 34.37 36.42 34.32 36.42 1323012
20001130 36.60 37.00 34.91 36.29 1578541
20001201 36.47 36.82 35.93 35.93 854378
20001204 35.71 35.80 35.00 35.75 927186
20001205 35.75 37.00 35.13 36.56 1528135
20001206 36.51 38.21 35.62 36.11 3424372
20001207 36.11 37.18 35.35 36.47 1585122
20001208 37.00 37.72 36.65 37.00 990753
20001211 37.67 39.10 37.05 38.97 1674172
20001212 38.39 38.92 37.85 38.25 1094085
20001213 38.92 38.97 37.63 37.85 980532
20001214 37.32 37.54 36.42 37.54 1364876
20001215 36.25 38.12 36.25 37.81 2395394
20001218 38.57 40.08 37.99 40.00 2183970
20001219 39.46 41.70 39.42 40.57 2529810
20001220 39.55 42.27 39.37 42.22 3363465
20001221 42.14 43.25 41.47 43.25 2363611
20001222 42.85 44.42 42.85 44.37 1737179
20001226 44.37 45.79 44.28 45.79 1172914
20001227 45.53 45.75 44.82 45.35 1581761
20001228 44.95 45.98 44.95 45.53 1331973
20001229 44.99 45.89 44.99 44.99 1635107
20010102 44.42 44.64 43.92 44.14 1377478
20010103 44.10 45.75 42.67 45.71 2080358
20010104 45.49 46.92 45.44 46.60 2719111
20010105 45.93 46.02 44.64 44.95 1733398
20010108 44.46 44.68 43.07 43.61 1686213
20010109 43.61 44.24 42.54 43.43 1382378
20010110 43.74 45.44 43.57 44.72 2402815
20010111 45.13 45.67 44.28 44.50 1249783
20010112 44.46 44.50 42.81 43.52 1519594
20010116 43.65 45.62 43.25 44.59 1501252
20010117 44.99 45.44 44.59 44.77 849477
20010118 44.72 44.72 43.35 43.79 1023657
20010119 43.70 43.79 42.41 42.81 1205258
20010122 42.85 44.59 42.63 44.32 1050260
20010123 44.50 45.39 44.42 45.39 974932
20010124 45.39 45.67 44.55 45.67 936427
20010125 45.39 46.02 44.46 45.53 800192
20010126 45.53 46.51 45.35 46.11 916125
20010129 46.24 46.96 45.94 46.68 1242502
20010130 46.17 48.14 46.01 48.14 1775963
20010131 47.61 48.57 47.35 47.78 1795846
20010201 47.49 48.03 47.36 48.03 1699235
20010202 47.99 48.57 47.23 47.43 1076163
20010205 47.43 48.06 46.99 48.06 653315
20010206 47.88 47.88 46.49 47.38 898483
20010207 47.38 48.02 47.14 47.78 1173754
20010208 47.78 48.02 47.54 47.96 1166334
20010209 47.42 47.96 47.34 47.82 1186076
20010212 47.83 48.55 47.83 48.42 741665
20010213 48.42 48.55 48.05 48.16 818114
20010214 48.23 48.62 47.89 48.14 957850
20010215 48.07 48.29 46.92 47.39 899183
20010216 47.07 48.46 47.06 48.25 1285767
20010220 48.39 48.39 46.71 46.89 1185096
20010221 46.78 47.04 46.38 46.42 1510913
20010222 46.35 46.64 44.32 46.21 1816708
20010223 45.75 46.71 44.67 46.62 1698114
20010226 46.78 47.50 45.71 47.49 1238722
20010227 47.21 48.69 46.83 48.18 1800212
20010228 48.45 48.45 46.34 47.23 1708914
20010301 47.06 47.55 46.39 47.42 1487071
20010302 47.31 48.32 46.88 47.73 1257017
20010305 47.78 48.03 46.94 47.48 1127585
20010306 47.49 47.84 46.73 47.18 1971535
20010307 47.39 48.28 46.78 48.14 2269645
20010308 47.96 48.68 47.72 48.68 1777944
20010309 48.43 48.43 47.20 47.57 1141642
20010312 47.53 47.53 45.50 45.66 1091261
20010313 45.59 46.85 45.11 46.81 1381299
20010314 45.73 45.90 44.55 45.32 2015653
20010315 45.61 46.86 45.61 46.85 1340660
20010316 45.63 46.74 45.52 46.39 1808284
20010319 46.10 46.92 45.22 46.67 1740506
20010320 46.38 46.78 45.12 45.17 1691935
20010321 45.26 45.40 43.77 43.96 1671476
20010322 43.83 43.84 41.16 42.77 2228449
20010323 42.63 44.55 42.54 44.05 2295114
20010326 44.26 45.00 44.12 44.55 1029885
20010327 44.58 45.25 43.85 45.22 2272707
20010328 45.05 45.36 44.28 45.23 1236141
20010329 45.16 45.27 44.53 44.91 1454226
20010330 45.08 46.56 44.89 46.56 1015829
20010402 46.20 47.56 45.16 45.84 1968751
20010403 46.17 46.20 44.95 45.35 1511009
20010404 45.09 45.34 43.57 43.79 1409134
20010405 44.57 45.48 44.48 45.25 950974
20010406 44.95 45.83 43.55 44.52 1452695
20010409 44.52 45.36 44.42 44.97 757940
20010410 45.12 46.12 45.07 45.72 1954695
20010411 46.65 46.81 45.81 45.89 1473989
20010412 45.89 46.70 45.74 46.14 1023483
20010416 45.96 47.06 44.76 45.68 1590895
20010417 44.97 45.81 44.73 45.81 1258687
20010418 45.81 47.51 45.20 47.42 1850593
20010419 47.06 47.70 46.78 47.60 1365155
20010420 47.42 47.44 46.65 47.40 1046586
20010423 47.40 47.40 46.55 46.99 717162
20010424 46.99 47.24 46.45 46.69 546535
20010425 46.54 46.67 46.00 46.38 835181
20010426 45.99 46.60 45.62 45.80 1260496
20010427 46.37 46.45 45.99 46.41 905742
20010430 46.47 46.88 45.53 45.63 855640
20010501 45.94 46.27 45.45 46.27 719667
20010502 46.16 46.52 45.81 46.52 755157
20010503 46.45 46.57 45.67 46.55 740543
20010504 46.40 47.05 45.91 47.05 954592
20010507 46.99 46.99 46.18 46.92 592323
20010508 47.06 47.09 46.03 46.15 967953
20010509 46.06 46.45 45.91 46.40 582720
20010510 46.78 46.88 46.46 46.73 435753
20010511 46.73 47.03 46.39 46.57 892939
20010514 42.57 44.15 42.57 43.11 10959233
20010515 43.11 43.41 42.72 43.17 3911477
20010516 43.41 44.19 43.02 44.18 2662115
20010517 44.02 44.59 43.95 44.54 1852959
20010518 44.63 44.63 43.87 44.00 1827490
20010521 44.00 44.02 43.43 43.86 2194074
20010522 43.94 44.51 43.74 44.43 3199047
20010523 44.60 44.66 43.90 43.92 2062137
20010524 43.87 44.23 43.69 43.80 1525344
20010525 43.79 44.20 43.61 43.61 1712811
20010529 43.61 43.79 43.29 43.39 1625131
20010530 43.56 44.16 43.53 43.98 1946725
20010531 44.06 44.48 43.80 44.43 1475009
20010601 44.48 44.63 44.30 44.56 2393831
20010604 44.81 44.99 44.48 44.92 1565426
20010605 44.81 45.28 44.81 45.14 1140163
20010606 45.21 45.58 44.92 45.57 1655704
20010607 45.58 45.66 45.06 45.53 2303138
20010608 45.53 45.53 44.51 44.89 700522
20010611 44.89 45.12 44.49 44.54 1209427
20010612 44.53 44.53 43.53 44.39 1623630
20010613 44.37 45.17 44.19 44.60 1720545
20010614 44.60 44.72 44.40 44.40 1479572
20010615 43.94 44.85 43.94 44.39 1735752
20010618 44.81 45.07 44.31 44.92 1772251
20010619 45.35 45.57 45.10 45.32 1536117
20010620 45.42 46.11 45.42 45.92 1984329
20010621 46.08 47.30 45.93 47.28 2583513
20010622 47.32 47.33 46.70 47.02 1532799
20010625 46.99 47.61 46.82 47.44 2210371
20010626 47.02 47.38 46.74 47.07 1304545
20010627 46.89 47.74 46.73 46.73 1377403
20010628 46.73 47.59 46.73 46.94 1671603
20010629 47.12 47.20 46.34 46.86 1198367
20010702 47.02 47.70 47.00 47.56 1445700
20010703 47.59 47.63 46.94 47.23 526463
20010705 47.23 47.41 46.76 47.11 1030806
20010706 47.12 47.41 45.97 45.97 1721098
20010709 46.11 46.42 45.99 46.29 909974
20010710 46.08 46.08 45.43 45.47 843889
20010711 45.54 45.89 45.03 45.87 1544412
20010712 45.88 46.83 45.88 46.72 1664138
20010713 46.72 47.38 46.47 47.34 1601786
20010716 47.74 48.55 47.67 48.48 2828080
20010717 48.64 49.98 48.10 49.53 4244886
20010718 49.51 49.84 49.11 49.84 2283092
20010719 49.95 49.98 48.97 49.18 1997601
20010720 49.19 49.55 48.72 49.55 1502936
20010723 49.55 49.87 49.05 49.11 1225326
20010724 49.26 49.68 49.08 49.27 1612155
20010725 49.40 49.84 49.05 49.84 1899028
20010726 49.29 49.86 49.29 49.83 1190072
20010727 49.83 50.03 49.63 49.81 1407957
20010730 49.81 50.16 49.41 50.01 746837
20010731 49.87 50.30 49.70 50.09 1098411
20010801 50.02 50.27 49.84 50.18 887992
20010802 50.42 50.45 49.95 50.26 807253
20010803 50.34 50.63 49.13 50.58 2267746
20010806 50.58 50.62 50.24 50.39 989883
20010807 50.56 51.21 50.38 50.95 1426206
20010808 50.62 51.28 50.56 50.76 875134
20010809 50.76 50.96 50.49 50.85 751675
20010810 50.84 50.89 50.10 50.72 624760
20010813 50.63 50.97 50.38 50.86 597939
20010814 50.89 51.10 50.27 50.60 542086
20010815 50.60 50.77 50.16 50.30 617156
20010816 50.05 50.99 50.05 50.95 835041
20010817 50.85 50.91 50.29 50.55 813059
20010820 50.49 51.14 50.49 51.12 640244
20010821 51.14 52.33 51.14 51.73 1836953
20010822 51.96 52.06 51.21 51.90 1103803
20010823 51.90 52.22 51.64 51.94 1076153
20010824 51.76 51.80 51.32 51.61 1121638
20010827 51.36 51.40 50.45 50.54 1140855
20010828 50.39 50.73 49.69 49.75 966934
20010829 50.02 50.09 48.75 49.19 1155662
20010830 49.11 49.83 48.97 49.22 937669
20010831 49.21 50.02 49.21 49.69 747854
20010904 49.55 50.44 49.04 49.93 1019038
20010905 49.80 49.80 49.14 49.55 985364
20010906 49.33 49.35 48.59 48.84 1230021
20010907 48.38 48.91 47.98 48.19 1368843
20010910 47.72 48.09 47.08 47.68 1349188
20010917 47.29 47.29 45.04 46.24 1513301
20010918 46.53 47.91 46.02 47.17 997322
20010919 47.18 48.31 46.84 47.33 2043575
20010920 47.33 47.51 46.16 46.16 1992582
20010921 43.83 45.84 43.73 44.96 1858707
20010924 45.29 46.93 45.18 46.08 1702154
20010925 46.34 46.65 45.54 46.22 1229334
20010926 46.60 46.93 45.49 46.80 1345065
20010927 47.22 47.86 46.84 47.82 1008730
20010928 48.02 48.85 47.66 48.45 1549587
20011001 48.45 48.49 47.60 47.98 1175592
20011002 48.35 49.00 48.04 48.91 1161434
20011003 48.91 49.42 48.78 48.88 1084464
20011004 48.85 48.93 47.87 48.00 815341
20011005 47.87 48.08 45.68 46.40 1811838
20011008 45.40 45.46 43.57 43.76 2476948
20011009 43.65 44.85 43.58 44.38 2258543
20011010 43.47 44.82 43.47 44.37 1951210
20011011 44.38 44.94 43.51 44.02 1742976
20011012 43.47 43.80 42.87 43.54 1404992
20011015 43.69 43.69 42.35 43.34 1690059
20011016 43.76 44.66 43.29 43.79 1270843
20011017 44.20 44.64 43.03 43.20 1039243
20011018 42.89 43.43 42.27 42.27 1391385
20011019 42.56 43.09 42.42 42.82 1039518
20011022 42.63 43.39 42.56 43.27 865509
20011023 43.33 43.65 43.01 43.45 741119
20011024 43.36 44.55 43.01 44.50 1163084
20011025 44.02 44.96 43.51 44.82 1063846
20011026 44.64 45.40 44.49 45.22 800496
20011029 44.50 44.64 43.62 43.73 772457
20011030 43.65 43.97 43.14 43.65 1068520
20011031 44.34 44.38 43.47 43.55 977941
20011101 43.73 44.43 43.18 44.26 1164596
20011102 44.25 44.88 43.87 44.45 765997
20011105 45.07 46.10 44.96 45.68 1160472
20011106 45.82 46.81 45.62 46.73 1118826
20011107 46.67 47.40 46.55 47.09 1095597
20011108 47.09 47.65 46.93 47.10 894098
20011109 46.99 47.17 46.27 46.91 786477
20011112 46.27 46.85 45.84 46.66 586627
20011113 47.29 47.36 46.58 46.98 686964
20011114 47.15 47.29 46.21 46.66 1212428
20011115 46.66 47.29 46.40 46.42 805994
20011116 46.42 46.66 45.84 46.40 1007768
20011119 46.56 47.44 46.56 46.93 578243
20011120 46.56 47.17 46.40 46.88 699472
20011121 46.58 47.00 46.41 46.55 978766
20011123 46.42 47.34 46.42 47.34 198475
20011126 47.15 47.56 46.67 47.56 915540
20011127 47.47 47.62 46.83 47.16 613980
20011128 47.16 47.55 46.12 46.41 1072307
20011129 46.34 46.71 45.68 46.60 1425144
20011130 46.41 46.56 46.14 46.31 870413
20011203 46.13 46.27 45.24 45.85 883663
20011204 45.90 46.71 45.90 46.62 572489
20011205 46.89 47.54 46.67 47.15 638057
20011206 46.85 47.56 46.85 47.20 548994
20011207 47.33 47.33 46.60 47.04 921501
20011210 47.04 47.04 45.97 46.14 1185685
20011211 46.52 46.62 45.86 46.24 827931
20011212 46.19 46.41 45.70 46.06 778482
20011213 46.06 46.06 45.29 45.35 753620
20011214 45.42 45.51 44.67 44.93 1033513
20011217 45.37 45.90 45.10 45.29 906749
20011218 45.46 45.75 45.02 45.41 855797
20011219 45.31 45.50 45.06 45.44 1199618
20011220 45.57 46.11 45.28 45.96 1154267
20011221 45.89 46.05 45.11 45.31 1527458
20011224 45.57 45.67 45.42 45.45 350378
20011226 45.61 46.00 45.51 45.86 613606
20011227 45.86 46.05 45.57 45.83 461843
20011228 45.83 46.10 45.53 45.96 448184
20011231 45.83 46.56 45.77 45.90 865359
20020102 45.83 45.83 45.07 45.39 816729
20020103 45.42 45.89 45.10 45.61 1007559
20020104 45.67 46.00 45.37 45.61 1146208
20020107 45.79 46.04 45.48 45.67 608688
20020108 45.57 45.74 44.47 44.65 1088016
20020109 44.65 45.56 44.64 45.24 1807760
20020110 44.63 45.64 44.63 45.34 1219289
20020111 45.34 45.68 44.95 45.09 790775
20020114 44.80 44.98 44.01 44.12 1355069
20020115 44.12 45.02 44.12 44.67 1157819
20020116 44.66 44.78 43.78 43.78 1197843
20020117 44.29 44.54 44.08 44.31 812495
20020118 44.30 44.55 44.05 44.13 802386
20020122 44.14 44.47 43.93 44.13 740097
20020123 44.01 44.54 43.62 44.32 667153
20020124 44.33 44.84 44.19 44.73 950187
20020125 44.73 46.24 44.66 46.24 2337630
20020128 46.05 46.27 45.68 46.10 1487024
20020129 46.27 46.38 44.44 44.61 2767919
20020130 44.55 45.35 44.29 44.72 2147620
20020131 44.99 45.50 44.78 45.10 1016028
20020201 45.17 45.19 44.71 45.05 1140744
20020204 44.69 44.71 43.63 43.78 1069166
20020205 43.79 44.06 43.23 43.66 988162
20020206 43.41 43.63 42.69 43.08 1644523
20020207 43.08 44.53 43.08 43.70 1796012
20020208 43.76 44.55 43.70 44.37 984337
20020211 44.40 45.11 44.12 44.87 664148
20020212 44.80 44.95 44.60 44.78 818505
20020213 44.84 45.28 44.66 45.13 717558
20020214 45.24 45.84 44.73 45.46 947319
20020215 45.46 45.72 45.10 45.28 977371
20020219 45.06 45.07 44.37 44.39 1051544
20020220 44.39 45.17 44.24 45.01 1055232
20020221 44.95 45.59 44.55 44.55 877789
20020222 44.18 45.22 44.17 44.89 802250
20020225 44.92 45.97 44.92 45.83 642975
20020226 45.83 46.45 45.78 46.23 1124497
20020227 46.23 47.16 45.92 46.00 1755458
20020228 46.03 46.88 46.03 46.28 838659
20020301 46.37 46.81 46.22 46.79 721854
20020304 47.10 48.28 47.10 48.22 1459852
20020305 48.06 48.64 47.71 47.71 925346
20020306 47.77 48.48 47.77 48.37 1078915
20020307 48.64 49.39 48.06 48.28 1190293
20020308 48.65 49.09 48.26 48.86 820616
20020311 48.58 50.12 48.58 50.04 1393649
20020312 49.39 49.72 48.83 49.40 1596327
20020313 49.02 49.28 48.67 49.01 912187
20020314 49.01 49.22 48.67 48.78 800538
20020315 49.24 50.36 49.17 50.01 1290275
20020318 50.01 50.18 49.46 49.98 584972
20020319 49.98 50.47 49.98 50.27 763231
20020320 50.09 50.11 49.28 49.44 873388
20020321 49.44 49.55 48.72 49.39 729451
20020322 49.09 49.87 48.93 49.43 913137
20020325 49.39 49.47 48.76 48.91 1022615
20020326 48.92 49.68 48.92 49.25 872303
20020327 49.25 49.93 49.25 49.68 647512
20020328 49.48 49.96 49.18 49.19 697842
20020401 48.72 49.08 48.06 48.90 988157
20020402 49.02 49.45 48.89 49.29 653616
20020403 49.14 49.14 48.36 48.58 785479
20020404 48.58 49.00 48.36 48.73 707474
20020405 48.95 49.54 48.87 49.14 670438
20020408 48.80 49.48 48.75 49.28 790363
20020409 49.17 49.54 49.06 49.42 600302
20020410 49.42 49.75 48.77 49.59 2123779
20020411 49.40 49.46 48.43 48.73 1446015
20020412 48.87 48.91 48.50 48.79 1272232
20020415 49.24 49.37 48.13 48.36 851139
20020416 48.58 49.39 48.46 49.12 996161
20020417 49.17 49.30 48.66 49.13 835403
20020418 49.13 49.45 48.25 49.07 827534
20020419 49.00 49.68 48.97 49.46 1046220
20020422 49.28 49.54 49.20 49.20 1105369
20020423 49.48 50.01 49.18 49.56 1048120
20020424 49.56 50.26 49.56 49.87 1108082
20020425 49.72 49.92 49.31 49.69 781002
20020426 49.87 50.43 49.30 49.41 554719
20020429 49.02 49.59 49.02 49.13 520804
20020430 49.50 50.32 48.98 50.11 1078372
20020501 50.20 50.22 49.39 50.11 768657
20020502 50.11 50.83 50.05 50.77 728366
20020503 50.71 50.84 50.29 50.53 608306
20020506 50.21 50.78 49.50 49.50 595146
20020507 49.72 50.33 49.62 49.68 483768
20020508 50.01 50.46 49.99 50.43 861992
20020509 50.38 50.49 50.03 50.05 788057
20020510 50.12 50.20 49.31 49.39 690516
20020513 49.40 50.23 49.13 50.12 640729
20020514 50.64 50.90 50.12 50.88 1068062
20020515 50.79 51.20 50.64 50.91 811933
20020516 51.05 51.56 51.03 51.32 820480
20020517 51.56 51.75 51.30 51.60 1185952
20020520 51.51 51.58 50.50 50.60 584836
20020521 50.78 51.28 50.63 50.64 733792
20020522 50.83 51.08 50.49 50.68 938777
20020523 51.16 51.58 50.90 51.58 1048255
20020524 51.58 51.58 50.83 50.83 770828
20020528 51.01 51.05 50.02 50.12 999960
20020529 50.22 50.44 49.97 50.35 831603
20020530 50.34 50.50 50.05 50.43 899139
20020531 50.44 50.79 50.33 50.67 1576392
20020603 50.70 50.90 49.94 49.96 1063060
20020604 49.89 50.12 49.12 49.64 1033404
20020605 49.64 50.35 49.64 50.09 930818
20020606 50.04 50.11 49.28 49.38 850206
20020607 49.38 50.11 49.09 49.75 1106737
20020610 49.56 50.41 49.49 50.11 751799
20020611 50.07 50.54 49.48 49.52 835647
20020612 49.52 50.12 49.34 49.90 888490
20020613 49.90 50.04 49.00 49.03 858833
20020614 49.03 49.46 48.33 49.30 1445768
20020617 49.85 50.78 49.70 50.72 1064543
20020618 50.72 50.87 50.32 50.84 1067239
20020619 50.84 51.12 50.44 50.58 957374
20020620 50.33 50.85 49.74 49.89 992828
20020621 49.33 50.19 49.33 49.75 1509664
20020624 49.70 50.00 48.96 49.74 1104580
20020625 50.00 50.37 49.33 49.35 954139
20020626 49.15 49.15 48.29 48.97 1329432
20020627 49.32 50.10 49.15 50.10 1155266
20020628 49.96 50.47 49.85 50.24 1383623
20020701 49.82 50.43 49.49 49.72 1125340
20020702 49.85 49.85 49.03 49.18 1362324
20020703 49.15 49.20 48.00 48.55 812596
20020705 48.85 49.97 48.60 49.93 437168
20020708 49.93 50.50 49.54 49.85 1255964
20020709 49.85 49.92 48.58 48.59 972068
20020710 49.02 49.33 47.55 47.75 1868511
20020711 47.48 48.14 47.12 47.94 1754333
20020712 47.66 47.92 46.88 47.25 1376748
20020715 46.88 46.96 45.36 46.82 1909357
20020716 46.10 47.45 46.10 46.87 1909761
20020717 47.47 47.80 46.67 47.13 1440915
20020718 47.07 47.22 44.82 45.09 1740852
20020719 44.95 45.03 44.18 44.59 1938340
20020722 44.59 44.87 43.54 43.98 2367958
20020723 43.84 44.09 42.77 43.20 2641879
20020724 42.21 45.27 41.47 44.99 2869832
20020725 44.51 45.66 43.93 45.29 1804614
20020726 45.35 45.96 44.95 45.90 1466527
20020729 46.25 48.17 46.25 48.11 989997
20020730 47.62 48.14 46.81 47.88 1341430
20020731 47.55 48.81 47.31 48.81 1584750
20020801 48.07 48.50 47.28 47.28 937963
20020802 46.99 47.61 46.25 46.86 1128845
20020805 46.86 46.86 44.92 44.92 1280094
20020806 45.18 47.25 45.18 46.41 967080
20020807 46.92 47.22 46.33 47.14 981504
20020808 47.51 49.29 47.35 49.18 1505755
20020809 48.89 49.46 48.14 49.06 1073710
20020812 48.59 49.15 48.05 49.00 1048232
20020813 48.89 49.29 47.80 47.97 1057668
20020814 47.97 49.58 47.49 49.57 1141112
20020815 49.70 50.15 49.44 49.96 1546870
20020816 49.84 50.30 49.53 50.04 979213
20020819 50.11 50.73 50.04 50.64 873796
20020820 50.22 50.33 49.37 49.46 1144482
20020821 49.85 50.31 49.07 50.22 945781
20020822 50.39 50.52 49.98 50.40 710145
20020823 50.31 50.31 49.65 49.88 952522
20020826 50.57 50.57 50.57 50.57 970316
20020827 50.76 51.27 50.56 50.93 1282521
20020828 50.93 50.97 49.87 50.21 1036978
20020829 49.64 50.76 49.45 50.28 921103
20020830 50.16 51.31 50.02 50.40 734900
20020903 49.57 49.89 48.37 48.37 1157943
20020904 48.38 49.46 48.10 49.34 1364106
20020905 48.75 50.02 48.23 49.98 2093379
20020906 50.24 50.76 49.88 50.31 1201078
20020909 50.31 51.44 49.69 51.28 1394649
20020910 51.06 51.17 50.02 50.54 1082792
20020911 50.99 51.15 49.83 49.91 602950
20020912 49.38 49.46 48.09 48.36 1903425
20020913 48.26 48.90 47.96 48.63 1425727
20020916 48.69 48.69 47.84 48.66 827466
20020917 49.27 49.27 47.91 47.97 1004694
20020918 47.18 48.04 47.03 47.54 1379511
20020919 46.51 47.21 45.91 45.97 1332492
20020920 46.13 46.81 45.87 46.52 1527000
20020923 46.28 46.84 45.33 46.54 1210723
20020924 45.69 46.92 44.81 44.98 1464977
20020925 45.46 46.66 45.03 46.39 1290562
20020926 47.03 47.55 46.57 47.47 1238184
20020927 47.47 47.89 46.19 46.29 1005497
20020930 45.50 46.58 44.83 45.89 1803894
20021001 46.25 47.22 45.57 47.22 1811663
20021002 46.54 46.75 44.72 44.72 2989700
20021003 43.82 43.98 42.04 42.42 4051862
20021004 42.55 42.68 41.08 41.57 2965989
20021007 40.39 41.43 39.19 39.22 2484540
20021008 39.38 41.48 39.38 40.64 4019578
20021009 39.53 39.94 38.43 38.66 4494329
20021010 38.66 41.43 38.59 40.86 2876505
20021011 41.51 43.41 41.51 42.51 2050111
20021014 42.07 43.33 42.07 43.10 1284936
20021015 44.05 44.79 44.04 44.76 2024257
20021016 44.23 44.75 43.95 44.36 1683063
20021017 45.52 45.59 44.72 45.16 1681053
20021018 45.16 45.64 44.42 45.39 1511461
20021021 45.17 46.02 44.79 45.87 1276497
20021022 45.24 45.75 45.04 45.26 1462164
20021023 44.83 45.58 44.67 45.33 2150848
20021024 45.69 46.39 45.24 45.44 2812874
20021025 45.61 46.47 45.21 46.30 1679982
20021028 46.84 46.91 45.25 45.51 2017291
20021029 45.54 45.72 44.80 45.28 1245418
20021030 45.28 46.07 45.28 45.80 998933
20021031 46.10 46.13 45.31 45.42 1148298
20021101 45.01 46.69 45.01 46.45 1031351
20021104 47.01 47.09 45.34 45.34 2160761
20021105 45.35 46.36 44.79 45.90 1882796
20021106 45.91 45.99 44.86 45.10 2156340
20021107 44.98 44.98 43.54 43.59 2120305
20021108 43.65 44.27 42.75 43.05 2158484
20021111 42.90 43.53 42.47 42.70 895383
20021112 43.00 44.28 42.92 43.45 1579780
20021113 43.46 44.08 42.68 43.21 1441802
20021114 43.74 44.42 43.74 44.30 794646
20021115 44.30 44.86 43.75 44.84 1685742
20021118 44.98 45.09 44.39 44.52 1737718
20021119 44.42 44.72 43.98 44.10 1171339
20021120 44.11 45.28 44.10 44.83 1587952
20021121 44.94 45.83 44.94 45.54 1700611
20021122 45.54 45.81 45.25 45.46 1030414
20021125 45.47 45.89 44.27 44.86 1776566
20021126 45.20 45.20 43.44 43.44 1939549
20021127 43.91 44.93 43.62 44.86 1008145
20021129 44.84 44.89 44.07 44.11 672319
20021202 44.92 45.07 43.64 43.89 1703207
20021203 43.90 43.90 42.93 43.27 1327214
20021204 43.28 43.73 42.56 43.26 2461976
20021205 43.26 43.34 42.67 42.99 1506632
20021206 43.00 43.93 42.54 43.48 1412600
20021209 43.08 43.46 42.41 42.47 1474712
20021210 42.47 43.23 42.47 43.18 1328012
20021211 43.19 43.68 42.78 43.46 1232650
20021212 43.50 43.66 43.04 43.15 938054
20021213 43.16 43.20 42.58 42.58 1161096
20021216 42.87 44.19 42.86 44.17 1422442
20021217 44.17 44.29 43.59 43.59 733233
20021218 43.44 43.97 43.11 43.43 1442127
20021219 43.43 44.03 42.80 42.98 1082360
20021220 43.20 43.81 43.20 43.81 1930505
20021223 43.62 43.71 43.04 43.12 1114014
20021224 43.14 43.29 42.75 42.95 448079
20021226 43.04 43.97 43.01 43.20 642659
20021227 43.23 43.50 42.41 42.49 855859
20021230 42.63 43.20 42.40 43.05 670589
20021231 42.93 43.01 42.23 42.80 1065868
20030102 43.23 44.14 42.82 44.14 1099783
20030103 44.14 44.27 43.57 43.78 826599
20030106 43.78 45.07 43.78 45.00 1353149
20030107 45.00 45.00 44.25 44.40 2187462
20030108 44.41 44.41 43.21 43.83 3318367
20030109 44.17 44.62 44.07 44.46 1217621
20030110 43.87 44.44 43.62 43.95 1126516
20030113 44.23 44.43 43.63 43.76 1335061
20030114 43.80 44.27 43.47 44.23 938187
20030115 44.14 44.14 43.53 43.70 1308993
20030116 43.70 44.10 43.34 43.39 1305535
20030117 43.31 44.12 43.31 43.95 1219350
20030121 44.25 44.47 43.71 43.71 1478835
20030122 43.71 43.82 43.17 43.17 1767978
20030123 43.71 43.74 43.13 43.35 1431353
20030124 43.27 43.27 42.26 42.38 1185435
20030127 42.03 42.96 41.73 42.07 990855
20030128 42.32 42.38 41.77 42.15 1040065
20030129 41.73 42.58 41.37 42.31 1067996
20030130 42.14 42.46 41.76 41.76 1151121
20030131 41.77 42.63 41.67 42.59 1241694
20030203 42.66 42.92 42.41 42.71 1041262
20030204 42.71 42.71 41.67 42.01 1337056
20030205 42.02 42.94 41.74 41.95 1765185
20030206 41.95 42.16 41.41 41.53 1240364
20030207 41.53 42.10 41.22 41.22 1097522
20030210 41.44 41.64 40.98 41.52 1130240
20030211 41.56 41.70 40.59 40.81 1229591
20030212 40.82 41.17 40.46 40.59 676974
20030213 40.60 41.14 40.35 41.00 1094330
20030214 41.01 41.89 40.68 41.89 1015061
20030218 42.01 42.63 41.95 42.27 1092335
20030219 42.28 42.35 41.89 42.26 1074247
20030220 42.38 42.48 41.99 42.06 813166
20030221 42.26 42.86 41.92 42.63 1246615
20030224 42.44 42.45 41.54 41.81 1051503
20030225 41.44 42.33 41.32 42.26 1236241
20030226 42.60 42.60 41.85 42.09 1335058
20030227 42.29 43.10 41.99 42.63 1586000
20030228 42.63 43.28 42.50 42.63 1404588
20030303 42.99 43.50 42.52 42.60 1250751
20030304 42.66 42.66 42.00 42.03 1134515
20030305 41.97 42.57 41.88 42.57 1189797
20030306 42.57 42.57 41.64 41.85 1387304
20030307 41.85 42.31 41.51 41.97 1579799
20030310 41.91 41.91 40.44 40.47 1577424
20030311 40.57 40.81 40.10 40.13 1629274
20030312 40.15 40.28 39.51 39.98 2193168
20030313 40.37 41.17 40.34 41.17 2663651
20030314 41.17 41.35 40.57 40.60 2057010
20030317 40.60 41.31 40.17 41.30 2502029
20030318 41.30 41.49 40.83 41.17 1443905
20030319 41.17 41.69 40.96 41.69 1462244
20030320 41.69 42.44 40.89 41.82 1208136
20030321 41.82 42.49 41.54 42.48 1643919
20030324 41.99 41.99 41.13 41.13 1055090
20030325 41.14 41.80 40.97 41.55 1091636
20030326 41.38 41.54 41.02 41.07 1207608
20030327 41.07 41.07 40.47 40.83 945320
20030328 40.83 40.83 40.23 40.42 979887
20030331 39.21 40.32 39.21 39.91 1120662
20030401 39.96 40.69 39.79 40.57 1730997
20030402 41.02 41.42 40.92 41.19 1171194
20030403 41.19 41.19 40.47 40.53 1261438
20030404 40.53 40.97 40.53 40.74 1403400
20030407 41.38 41.52 40.12 40.25 2168496
20030408 40.20 40.53 39.79 40.23 1894861
20030409 40.23 40.32 38.99 39.08 3756606
20030410 39.08 41.84 39.08 41.75 5163041
20030411 41.76 42.18 41.43 41.56 2052392
20030414 41.56 42.38 41.04 42.36 1066832
20030415 42.41 43.34 42.26 42.88 1747225
20030416 43.01 43.09 41.94 42.12 1070131
20030417 42.44 42.57 41.95 42.57 1186498
20030421 42.54 42.82 42.33 42.40 916030
20030422 42.40 43.39 42.10 43.39 1453140
20030423 43.39 43.70 42.90 43.51 1006802
20030424 43.51 43.60 42.56 43.26 1339016
20030425 43.24 43.42 42.86 42.94 1130425
20030428 43.05 43.72 42.94 43.58 1087810
20030429 43.57 43.78 43.16 43.56 1531510
20030430 43.56 43.73 43.15 43.37 2214673
20030501 43.37 43.92 42.83 43.67 1135175
20030502 43.48 44.41 43.38 44.39 1565022
20030505 44.42 44.51 43.73 43.97 1262493
20030506 43.79 44.61 43.79 44.45 1483881
20030507 44.45 44.69 43.67 44.49 1581778
20030508 44.13 44.49 43.73 43.77 1406435
20030509 43.89 44.04 43.59 44.04 1219218
20030512 44.17 44.67 44.09 44.67 1135835
20030513 44.67 45.16 43.89 44.92 1200351
20030514 45.10 45.10 44.56 44.76 783830
20030515 44.80 45.11 44.29 44.92 1185443
20030516 44.92 45.23 44.56 44.96 923814
20030519 44.96 44.96 43.71 43.92 1711602
20030520 44.07 44.45 43.85 44.12 1776779
20030521 44.12 44.56 44.02 44.45 1093879
20030522 44.51 44.71 44.32 44.64 1280700
20030523 44.70 44.72 44.45 44.55 1204573
20030527 44.55 45.29 44.40 45.23 1770314
20030528 45.23 45.44 45.01 45.13 1398840
20030529 45.16 45.23 44.39 44.57 1318835
20030530 44.97 45.36 44.94 45.29 2054722
20030602 45.44 45.75 45.30 45.40 1682196
20030603 45.44 45.75 45.32 45.74 1001173
20030604 45.74 46.42 45.70 46.28 1207536
20030605 46.28 46.55 45.45 46.54 927584
20030606 46.74 47.12 46.26 46.36 1370164
20030609 46.36 46.36 45.63 45.82 1171003
20030610 45.93 46.11 45.74 46.11 944345
20030611 46.10 46.62 45.88 46.62 1078428
20030612 46.69 46.94 46.26 46.73 812095
20030613 46.89 46.89 46.15 46.40 923263
20030616 46.52 47.24 46.43 47.24 987031
20030617 47.24 47.33 46.59 46.81 1027099
20030618 46.81 46.94 45.75 46.66 937667
20030619 46.66 46.68 45.55 45.72 1526507
20030620 46.01 46.43 45.73 45.95 1420707
20030623 45.94 45.94 45.17 45.46 990698
20030624 45.46 45.93 45.33 45.48 830688
20030625 45.60 45.92 45.21 45.21 1069393
20030626 45.21 45.56 44.88 45.46 871934
20030627 45.59 45.68 45.11 45.17 798739
20030630 45.51 45.93 45.32 45.32 1019112
20030701 45.33 45.86 44.91 45.78 1109723
20030702 45.63 46.10 45.59 46.10 759980
20030703 45.70 46.10 45.59 45.68 599578
20030707 45.92 46.70 45.88 46.43 968176
20030708 46.43 47.34 46.28 47.01 1251532
20030709 46.97 47.04 46.35 46.57 1085368
20030710 46.57 46.57 45.94 46.35 1091915
20030711 46.35 47.16 46.35 46.72 1349868
20030714 47.11 48.11 47.11 47.62 2057996
20030715 47.64 47.66 46.60 47.00 1227046
20030716 47.07 47.20 46.44 46.69 882541
20030717 46.57 46.74 46.14 46.40 928370
20030718 46.51 46.99 46.34 46.98 842735
20030721 46.94 47.03 46.40 46.59 906372
20030722 46.61 47.31 46.46 47.12 945785
20030723 47.20 47.25 46.59 47.13 835009
20030724 47.32 47.53 46.75 46.75 942250
20030725 46.97 47.35 46.65 47.27 916585
20030728 47.27 47.56 46.97 47.29 1284529
20030729 47.30 47.55 46.76 46.94 1135125
20030730 47.12 47.19 46.70 46.81 918549
20030731 47.27 47.31 46.51 46.51 1103961
20030801 46.51 46.51 45.65 45.79 1398054
20030804 45.67 45.88 44.91 45.77 1295528
20030805 45.73 45.82 44.87 44.92 1422409
20030806 44.92 45.41 44.29 44.94 1727894
20030807 45.02 45.38 44.60 45.31 819689
20030808 45.44 45.67 45.33 45.56 567628
20030811 45.57 45.78 45.07 45.48 864733
20030812 45.48 45.85 45.33 45.85 724757
20030813 45.85 45.97 45.44 45.59 923787
20030814 45.71 46.10 45.43 46.01 702628
20030815 46.01 46.05 45.68 46.04 450960
20030818 46.20 46.73 46.09 46.55 1090213
20030819 46.55 46.74 46.26 46.68 897861
20030820 46.68 46.82 46.51 46.65 624456
20030821 46.89 47.26 46.68 46.88 1093093
20030822 47.07 47.10 46.01 46.10 893540
20030825 46.06 46.40 45.64 46.40 834485
20030826 46.36 46.59 45.94 46.52 1024088
20030827 46.59 46.66 46.45 46.55 748128
20030828 46.61 47.02 46.45 46.97 918783
20030829 46.94 47.12 46.69 47.03 610486
20030902 47.08 47.70 46.90 47.59 1118032
20030903 47.75 47.75 47.02 47.24 1198096
20030904 47.25 47.29 46.94 47.04 983900
20030905 47.04 47.14 46.69 46.92 666634
20030908 47.00 47.49 46.96 47.39 1500154
20030909 47.31 47.32 47.06 47.16 1109714
20030910 47.16 47.16 46.18 46.18 1054215
20030911 46.51 46.74 46.23 46.32 801287
20030912 46.16 46.86 46.09 46.73 855226
20030915 46.96 47.12 46.64 46.89 1400595
20030916 47.06 47.47 47.03 47.40 1218892
20030917 47.33 47.47 47.16 47.40 1007685
20030918 47.40 48.26 47.32 48.18 1569040
20030919 48.27 48.43 47.88 48.06 962584
20030922 48.06 48.06 47.27 47.86 887719
20030923 47.78 47.89 47.50 47.69 825462
20030924 47.59 47.63 46.76 46.78 1131680
20030925 46.86 46.96 46.41 46.52 1527319
20030926 46.40 46.61 46.16 46.43 971422
20030929 46.51 46.78 46.16 46.57 755926
20030930 46.57 46.79 45.88 46.45 1216162
20031001 46.52 47.74 46.51 47.74 1222661
20031002 47.74 47.74 47.19 47.69 795958
20031003 47.69 48.49 47.69 48.05 1033030
20031006 48.06 49.15 48.06 49.05 1387727
20031007 49.05 49.19 48.29 49.03 1613881
20031008 49.03 49.18 48.67 49.03 1601014
20031009 49.28 49.41 48.39 48.56 1938685
20031010 48.56 48.83 48.43 48.54 788939
20031013 48.70 48.86 48.39 48.59 1484168
20031014 48.59 48.86 48.45 48.86 669494
20031015 48.97 48.97 48.53 48.61 929571
20031016 48.61 49.16 48.55 48.83 798037
20031017 48.95 49.12 48.27 48.53 816494
20031020 48.55 48.93 48.47 48.92 847167
20031021 48.92 49.23 48.74 49.05 839369
20031022 49.05 49.05 48.62 48.79 662475
20031023 48.75 49.14 48.67 49.05 592549
20031024 49.05 49.05 48.29 48.86 807785
20031027 51.16 51.96 50.25 51.72 4691654
20031028 51.72 53.01 51.63 53.01 2890611
20031029 53.01 53.01 51.98 52.21 1984826
20031030 51.46 52.59 51.46 52.05 1350165
20031031 51.86 51.90 51.29 51.60 1321181
20031103 51.60 53.09 51.60 52.86 1420351
20031104 52.86 52.90 52.10 52.82 1276080
20031105 52.70 52.70 51.78 52.51 861465
20031106 52.51 52.76 51.63 52.69 958685
20031107 52.73 53.43 52.50 53.06 1549934
20031110 53.09 53.09 52.52 52.80 1126741
20031111 52.74 53.08 52.55 52.99 761125
20031112 52.99 53.86 52.89 53.78 1550974
20031113 53.70 53.98 53.44 53.83 1018473
20031114 53.83 53.89 53.40 53.52 1021202
20031117 53.33 53.47 53.09 53.47 912934
20031118 53.43 53.43 52.52 52.78 1120372
20031119 52.90 54.04 52.88 53.84 2029927
20031120 53.84 53.84 52.96 52.99 1596725
20031121 53.32 53.75 52.97 53.51 886289
20031124 53.55 54.23 53.55 54.13 1008595
20031125 53.88 55.19 53.80 55.05 1890335
20031126 55.06 55.22 54.40 55.02 1207351
20031128 54.94 55.08 54.79 55.01 434739
20031201 55.15 55.15 54.56 54.89 1104930
20031202 54.60 54.93 54.49 54.79 1210838
20031203 54.79 54.88 54.50 54.69 1353814
20031204 54.68 54.74 54.35 54.62 1110742
20031205 54.62 54.78 54.23 54.28 762538
20031208 54.35 54.88 54.30 54.74 984815
20031209 55.13 55.13 54.11 54.22 1269733
20031210 54.08 54.22 53.60 53.92 1054430
20031211 54.00 54.67 53.89 54.49 743939
20031212 54.49 54.61 54.08 54.55 715008
20031215 54.96 54.98 54.34 54.37 1038415
20031216 54.56 54.92 54.22 54.35 1155301
20031217 54.35 54.36 53.69 54.09 1032345
20031218 54.00 54.21 53.73 54.12 1129470
20031219 54.12 54.20 53.86 53.89 1447711
20031222 53.88 54.11 53.84 54.02 843260
20031223 53.94 54.24 53.94 54.10 1149747
20031224 54.04 54.11 53.89 54.04 276523
20031226 54.08 54.20 53.98 54.11 203937
20031229 54.20 55.36 54.08 55.23 1166021
20031230 55.43 55.48 55.13 55.38 933798
20031231 55.28 55.50 55.02 55.36 807226
20040102 55.28 55.44 54.54 54.74 909388
20040105 55.01 55.28 54.41 54.99 782298
20040106 54.96 55.13 54.72 55.05 901509
20040107 55.03 55.03 54.21 54.55 842743
20040108 54.55 54.84 54.38 54.84 736448
20040109 54.70 55.17 54.66 54.95 1049652
20040112 55.48 55.48 54.36 54.80 1513193
20040113 54.37 54.47 53.27 53.81 1746190
20040114 54.20 54.23 53.66 54.20 1862689
20040115 55.79 56.65 54.77 56.23 3152829
20040116 56.40 56.47 55.92 56.28 1613418
20040120 56.13 56.33 55.72 56.30 1550519
20040121 56.30 56.33 55.89 56.27 1166150
20040122 56.34 56.47 55.90 56.08 1103380
20040123 56.09 56.84 56.06 56.58 1584099
20040126 56.58 59.35 56.55 59.16 3337910
20040127 57.88 58.21 56.52 56.80 2243054
20040128 56.87 57.26 55.78 55.86 1545482
20040129 56.33 56.33 54.78 55.65 1743865
20040130 55.75 56.93 55.52 56.03 1204639
20040202 56.09 56.25 55.68 55.80 759567
20040203 55.63 56.17 55.59 56.06 715912
20040204 55.67 56.20 55.44 55.72 823758
20040205 55.75 55.94 55.21 55.64 1033378
20040206 55.67 56.75 55.67 56.59 780749
20040209 56.48 56.65 56.24 56.38 492343
20040210 56.52 56.90 56.36 56.67 730894
20040211 56.68 57.26 56.37 57.22 840419
20040212 57.18 57.31 56.93 57.24 537677
20040213 57.22 57.64 56.90 57.12 637256
20040217 57.30 57.72 57.05 57.05 739031
20040218 57.22 57.23 56.60 56.75 524115
20040219 56.91 57.28 56.64 56.72 626149
20040220 56.72 56.81 56.33 56.51 794052
20040223 56.56 57.14 56.53 56.79 739548
20040224 56.68 57.29 56.56 57.06 958338
20040225 57.19 57.19 56.56 56.97 599543
20040226 57.02 57.13 56.36 56.52 1073562
20040227 56.40 56.67 56.11 56.37 1524333
20040301 56.70 57.45 56.61 56.91 930917
20040302 56.91 56.95 56.14 56.31 1134879
20040303 56.31 57.55 56.29 57.44 979021
20040304 57.30 57.69 57.09 57.13 1071638
20040305 56.91 57.52 56.81 57.06 1246995
20040308 57.13 57.13 56.59 56.59 800586
20040309 56.63 56.76 56.01 56.19 1044315
20040310 56.24 56.24 54.87 54.88 2000887
20040311 54.65 55.43 53.91 53.99 1957401
20040312 54.11 55.11 53.65 54.99 1051242
20040315 54.80 54.83 54.10 54.22 1056501
20040316 54.69 55.12 54.53 54.98 1050985
20040317 55.14 55.31 54.94 55.08 1018659
20040318 55.08 55.22 54.66 54.87 1126028
20040319 54.88 54.88 53.79 53.79 1107043
20040322 53.78 53.78 53.04 53.45 1322679
20040323 53.77 53.99 53.49 53.49 1058425
20040324 53.49 53.63 53.28 53.46 1253024
20040325 53.63 54.23 53.58 54.09 957214
20040326 54.06 54.13 53.70 53.70 607270
20040329 53.91 54.55 53.89 54.48 756586
20040330 54.47 54.57 54.30 54.41 775315
20040331 54.53 54.61 54.15 54.34 811489
20040401 54.37 54.72 54.37 54.58 768388
20040402 55.11 55.11 53.90 54.26 1185934
20040405 54.25 54.26 53.80 54.23 1849390
20040406 54.10 54.32 54.08 54.18 894742
20040407 54.16 54.47 53.95 54.45 947336
20040408 54.76 55.43 54.39 54.69 2103638
20040412 54.37 54.62 54.31 54.51 1033026
20040413 54.65 54.65 53.93 54.14 2077854
20040414 54.13 54.16 53.32 53.75 2483214
20040415 53.79 54.06 53.09 53.65 2510794
20040416 54.19 54.45 53.83 54.03 1491750
20040419 54.01 54.02 53.40 53.49 1246225
20040420 53.63 54.11 53.06 53.06 1118973
20040421 53.03 53.63 52.92 53.37 940281
20040422 53.35 54.41 53.31 54.18 1225700
20040423 54.18 54.49 53.93 54.38 933867
20040426 54.33 54.73 54.20 54.35 676412
20040427 54.35 54.96 53.75 53.89 1371681
20040428 53.88 53.88 53.12 53.20 791991
20040429 53.20 53.98 52.84 53.01 1197479
20040430 53.10 53.22 52.86 53.05 1022892
20040503 53.07 53.53 52.92 53.53 933995
20040504 53.48 54.26 53.37 53.91 1096909
20040505 54.57 54.76 54.16 54.33 1218517
20040506 54.26 54.29 53.58 53.91 862801
20040507 53.56 53.56 52.02 52.14 2764400
20040510 49.88 49.89 47.76 48.18 12231220
20040511 48.61 49.27 48.45 49.21 6184303
20040512 48.96 49.31 48.52 49.27 3643492
20040513 49.27 49.93 48.78 49.16 2876900
20040514 49.19 49.31 48.72 49.03 1579107
20040517 48.68 49.05 48.25 48.48 1588472
20040518 48.59 48.91 48.20 48.20 2193561
20040519 48.41 48.68 48.24 48.33 1979080
20040520 48.33 48.54 48.18 48.19 1206459
20040521 48.20 48.78 48.01 48.78 1578723
20040524 49.23 49.49 49.04 49.38 1419144
20040525 49.28 50.44 49.15 50.33 2134810
20040526 50.30 51.39 50.20 50.71 3189888
20040527 50.99 51.13 50.56 51.07 1645413
20040528 51.04 51.26 50.87 51.13 1165548
20040601 51.13 51.14 50.85 51.04 1175349
20040602 51.18 51.27 50.51 50.87 1449012
20040603 50.87 51.17 50.63 51.06 1539893
20040604 51.15 51.46 51.06 51.33 1238610
20040607 51.45 51.60 51.10 51.60 1422155
20040608 51.60 51.70 51.31 51.62 1085613
20040609 51.62 51.67 50.84 50.99 700704
20040610 51.22 51.59 51.12 51.50 825061
20040614 51.38 51.38 50.43 50.45 870502
20040615 50.75 50.97 50.61 50.86 1181204
20040616 51.03 51.03 50.24 50.32 1106488
20040617 50.32 50.38 49.97 50.37 634770
20040618 50.37 50.88 50.14 50.51 869738
20040621 50.56 51.11 50.34 50.79 1132582
20040622 50.67 51.15 50.05 51.07 1145055
20040623 50.99 51.15 50.45 51.09 756709
20040624 51.07 51.25 50.77 50.89 768674
20040625 50.86 51.00 50.44 50.69 819715
20040628 50.91 51.06 50.40 50.56 1084722
20040629 50.52 50.91 50.28 50.78 845427
20040630 50.75 51.09 50.49 51.06 977421
20040701 51.08 51.22 50.16 50.58 887685
20040702 50.60 51.22 50.30 50.54 896722
20040706 50.44 50.47 49.89 50.18 587802
20040707 50.12 51.21 50.08 50.91 961129
20040708 50.91 51.19 50.79 50.99 1372132
20040709 50.99 51.12 50.34 50.58 1084595
20040712 51.07 51.85 50.99 51.85 3460750
20040713 51.97 52.34 51.70 51.94 1207807
20040714 51.74 52.16 51.37 51.66 1221172
20040715 51.70 51.73 50.90 50.94 1229700
20040716 51.26 51.33 50.74 50.75 1156002
20040719 50.83 51.11 50.60 51.04 1269286
20040720 51.07 51.93 50.74 51.88 1536966
20040721 51.88 52.11 51.46 51.46 1225372
20040722 51.34 51.55 51.05 51.33 1411590
20040723 51.27 51.55 51.16 51.35 1344002
20040726 51.34 51.78 51.30 51.62 1361313
20040727 51.81 52.17 51.67 51.95 1204116
20040728 51.77 51.85 50.83 51.73 829643
20040729 51.85 52.19 51.74 52.13 1035590
20040730 52.09 52.09 51.44 51.81 941399
20040802 51.81 52.04 51.58 51.97 1050737
20040803 52.02 52.04 51.48 51.58 857773
20040804 51.57 51.99 51.41 51.85 628151
20040805 51.77 51.89 51.14 51.39 755054
20040806 51.38 51.70 51.14 51.22 1069066
20040809 51.22 51.37 50.88 50.94 672701
20040810 51.11 51.38 50.89 51.33 910851
20040811 51.15 51.70 51.09 51.63 669137
20040812 51.62 51.85 51.36 51.55 662518
20040813 51.50 51.69 51.35 51.58 682247
20040816 51.58 52.32 51.52 52.32 896722
20040817 52.34 52.93 52.34 52.68 983913
20040818 52.68 53.03 52.65 53.03 1336619
20040819 52.91 53.02 52.56 52.92 740417
20040820 52.92 53.27 52.75 52.95 852682
20040823 52.94 53.12 52.50 52.68 997914
20040824 52.79 53.01 52.60 52.79 699940
20040825 52.83 53.60 52.83 53.54 864774
20040826 53.56 53.86 53.42 53.78 1062829
20040827 53.78 53.78 53.27 53.46 757473
20040830 53.47 53.90 53.47 53.56 699851
20040831 53.66 53.90 53.47 53.90 598519
20040901 53.92 54.21 53.47 53.60 567184
20040902 53.74 54.03 53.29 53.94 465220
20040903 54.04 54.15 53.79 53.97 642615
20040907 54.10 54.89 54.10 54.89 959879
20040908 54.69 54.71 54.25 54.25 811923
20040909 54.33 54.43 53.64 53.83 772123
20040910 53.83 53.96 53.55 53.79 958363
20040913 53.79 54.02 53.60 53.94 935872
20040914 53.90 53.94 53.45 53.57 1137147
20040915 53.58 53.58 53.04 53.04 1337285
20040916 53.23 53.98 53.21 53.95 975167
20040917 54.15 54.63 54.00 54.19 1194005
20040920 53.99 54.29 53.95 54.26 948128
20040921 54.37 54.78 54.30 54.73 1108466
20040922 54.53 54.53 53.98 54.10 936125
20040923 54.04 54.05 53.50 53.54 740283
20040924 53.58 54.33 53.58 54.31 1181875
20040927 54.31 54.93 54.11 54.81 1644315
20040928 54.93 55.40 54.61 55.29 2349473
20040929 55.29 55.31 54.76 55.19 2346693
20040930 55.28 55.95 55.09 55.73 13583478
20041001 55.62 56.38 55.44 56.38 2768322
20041004 56.38 56.38 55.51 55.76 2759478
20041005 55.31 55.58 55.24 55.53 3018368
20041006 55.48 55.66 55.32 55.61 1302666
20041007 55.36 55.60 55.30 55.36 994246
20041008 55.36 55.45 55.14 55.23 905296
20041011 54.53 55.19 54.37 54.61 3344603
20041012 54.57 54.64 54.21 54.57 1703573
20041013 54.73 55.13 54.60 55.00 1980784
20041014 55.05 55.06 54.07 54.18 1498381
20041015 54.29 54.85 54.06 54.34 1632565
20041018 54.35 54.91 54.21 54.91 976683
20041019 55.05 55.05 53.90 53.90 1357249
20041020 53.91 54.11 53.36 54.02 1579624
20041021 54.25 54.79 53.72 54.16 1780394
20041022 54.17 54.18 53.44 53.50 1504320
20041025 53.50 53.72 53.05 53.45 922479
20041026 53.74 54.74 53.55 54.52 1578487
20041027 54.52 55.29 54.22 54.99 1239743
20041028 55.01 55.41 54.89 55.41 1330589
20041029 55.49 55.75 55.24 55.70 1556123
20041101 55.73 55.84 55.35 55.40 1996073
20041102 55.48 55.68 55.39 55.64 3439618
20041103 56.18 56.49 56.04 56.26 1599208
20041104 56.31 57.46 56.11 57.46 2206571
20041105 57.46 57.54 57.03 57.35 1384919
20041108 57.35 57.38 56.98 57.33 807122
20041109 57.38 57.50 56.71 57.01 1011809
20041110 56.92 57.03 56.01 56.71 1964612
20041111 56.68 57.89 56.44 57.82 2559593
20041112 57.50 57.94 57.06 57.86 2035747
20041115 57.84 57.85 57.51 57.70 1094568
20041116 57.50 57.59 57.25 57.36 1431037
20041117 57.46 57.78 56.99 57.06 1303550
20041118 57.14 57.22 56.36 56.53 1294453
20041119 56.53 56.59 55.78 55.88 1304055
20041122 55.72 56.38 55.60 56.16 964680
20041123 56.19 56.75 55.96 56.73 1181496
20041124 56.75 57.38 56.75 57.14 1142454
20041126 57.15 57.44 56.91 56.91 347335
20041129 56.99 57.43 56.62 57.20 1181561
20041130 56.91 57.08 56.64 56.83 1229616
20041201 56.95 58.02 56.88 58.02 990594
20041202 57.94 58.26 57.70 57.77 1150319
20041203 57.30 57.49 56.84 57.09 1256593
20041206 57.09 57.15 56.70 57.04 1183694
20041207 57.03 57.18 56.78 56.80 1323218
20041208 56.91 57.10 56.76 57.00 809790
20041209 57.00 57.73 56.73 57.51 1187458
20041210 57.50 58.62 57.45 58.11 1393482
20041213 58.31 58.34 57.77 58.14 844797
20041214 58.26 58.46 57.85 57.98 1082941
20041215 58.22 58.76 58.14 58.29 1530872
20041216 58.42 58.51 57.68 58.06 1289717
20041217 58.05 58.44 57.75 58.01 2508041
20041220 58.18 58.36 57.61 57.70 942915
20041221 58.10 58.94 57.97 58.81 1128236
20041222 58.90 59.11 58.56 58.72 985952
20041223 58.92 59.27 58.82 59.26 1174911
20041227 59.23 59.28 58.48 58.54 851949
20041228 58.64 59.10 58.58 59.10 778673
20041229 59.02 59.09 58.76 58.87 611671
20041230 58.87 59.01 58.71 58.98 767632
20041231 59.18 59.21 58.79 58.88 658221
20050103 58.94 58.97 57.92 58.01 1336267
20050104 58.14 58.17 57.26 57.34 1155338
20050105 57.34 57.41 56.92 56.92 1143167
20050106 56.92 57.30 56.88 57.04 869138
20050107 57.10 57.15 56.59 56.63 946177
20050110 56.59 56.90 56.38 56.84 969138
20050111 56.84 56.84 56.11 56.44 1264121
20050112 56.52 56.55 55.52 56.08 1346681
20050113 55.31 55.89 55.30 55.42 1462491
20050114 55.27 55.52 55.14 55.49 1206906
20050118 55.03 56.26 54.99 56.07 1807662
20050119 56.19 56.43 56.02 56.08 1328488
20050120 56.08 57.38 55.78 57.06 2704780
20050121 57.10 57.26 56.35 56.63 1996997
20050124 56.67 57.21 56.63 56.79 2060360
20050125 56.99 57.16 56.71 56.85 1301637
20050126 57.05 57.17 56.83 56.95 1656720
20050127 56.96 57.27 56.88 57.03 1122715
20050128 57.03 57.03 56.24 56.52 1128361
20050131 57.06 57.40 56.97 57.40 1175538
20050201 57.46 58.01 57.26 57.84 1026604
20050202 58.02 58.16 57.73 58.09 995111
20050203 57.78 58.12 57.75 58.10 1014183
20050204 58.10 58.82 58.06 58.81 1036516
20050207 58.81 59.12 58.43 58.74 1270395
20050208 58.75 58.78 57.88 58.29 967256
20050209 58.30 58.41 57.80 57.87 725976
20050210 58.04 58.04 57.61 57.78 824721
20050211 57.78 57.97 57.24 57.82 869765
20050214 58.02 58.18 57.80 58.13 670266
20050215 58.10 58.18 57.76 57.97 815311
20050216 57.97 58.32 57.61 58.08 1555841
20050217 58.12 58.16 57.78 57.94 1209165
20050218 57.98 57.98 57.37 57.49 942539
20050222 57.34 57.46 56.50 56.52 1397371
20050223 56.83 57.54 56.72 57.38 1172778
20050224 57.26 58.15 57.22 57.81 1667260
20050225 57.90 58.54 57.77 58.38 965028
20050228 58.39 58.42 57.87 58.18 1009606
20050301 58.18 58.67 58.18 58.34 1165380
20050302 58.14 58.65 57.96 58.38 996282
20050303 58.38 58.62 58.14 58.47 875623
20050304 58.63 59.12 58.52 58.95 1205227
20050307 59.03 59.22 59.00 59.20 1119681
20050308 59.11 59.24 58.54 59.16 1048954
20050309 59.12 59.12 57.87 58.00 1407322
20050310 58.01 58.83 57.88 58.35 1153053
20050311 58.30 58.43 57.50 57.65 1011598
20050314 58.45 59.13 58.18 58.91 1566832
20050315 59.15 59.37 58.61 58.61 1093657
20050316 58.59 58.87 58.30 58.63 1608048
20050317 58.63 59.01 58.18 58.67 1263377
20050318 58.67 58.91 58.03 58.14 3496639
20050321 57.85 58.06 57.61 57.71 1266241
20050322 57.68 57.99 56.76 56.79 1602445
20050323 56.56 57.01 56.30 56.76 1881120
20050324 56.81 57.31 56.72 56.72 1281931
20050328 57.11 57.58 57.11 57.15 1182066
20050329 57.00 57.74 56.89 56.94 1175217
20050330 57.32 57.82 56.94 57.74 1384909
20050331 57.92 58.37 57.66 57.88 1208713
20050401 58.14 58.62 56.70 56.94 1557493
20050404 57.30 57.69 56.51 57.57 933400
20050405 57.65 57.97 57.36 57.50 895421
20050406 57.88 58.47 57.81 58.00 1135496
20050407 58.12 58.14 57.68 57.87 1006493
20050408 57.99 58.05 57.34 57.47 690462
20050411 57.65 57.96 57.51 57.81 764427
20050412 57.61 58.81 57.40 58.54 1059165
20050413 58.55 58.58 57.68 57.88 1306710
20050414 57.72 57.72 56.75 56.95 1644781
20050415 56.67 57.22 56.34 56.34 1641170
20050418 56.54 57.32 56.02 57.18 1685126
20050419 57.22 57.30 56.79 56.96 1209336
20050420 56.83 57.32 56.06 56.23 1924826
20050421 56.62 57.20 55.89 57.09 1157037
20050422 56.94 57.61 56.63 57.16 1067632
20050425 57.54 57.83 57.28 57.63 710883
20050426 57.63 57.70 57.32 57.32 986196
20050427 57.33 58.33 56.88 58.20 1267985
20050428 58.20 58.38 57.50 57.53 1128896
20050429 57.73 58.49 57.29 58.49 1043849
20050502 58.62 58.93 58.03 58.73 993294
20050503 58.69 59.37 58.59 59.02 1430483
20050504 59.22 59.93 58.38 59.72 1495358
20050505 59.56 59.96 58.78 59.11 2090935
20050506 59.11 59.15 58.30 58.46 1059414
20050509 58.46 58.90 58.30 58.90 1154423
20050510 58.46 58.83 58.06 58.20 1137114
20050511 58.26 58.57 57.86 58.43 1019319
20050512 58.69 58.95 57.26 58.04 1165131
20050513 57.98 58.15 57.23 57.52 1328377
20050516 57.66 59.13 57.52 59.02 1587627
20050517 58.46 59.36 58.32 59.33 1751744
20050518 59.59 60.11 59.52 59.81 1754234
20050519 59.90 60.20 59.47 60.03 2038513
20050520 60.23 60.23 59.68 59.93 1720614
20050523 59.93 60.22 59.78 60.17 1323396
20050524 59.79 59.95 59.51 59.80 1391882
20050525 59.61 59.62 59.15 59.44 1218426
20050526 59.50 59.97 59.32 59.94 1384535
20050527 59.94 60.05 59.74 59.82 800819
20050531 59.79 59.82 59.40 59.55 984986
20050601 59.26 60.42 59.14 59.97 1320195
20050602 59.97 60.35 59.54 60.06 1317352
20050603 60.19 60.40 59.25 59.32 1186457
20050606 59.33 59.34 58.95 59.16 873249
20050607 59.31 59.85 59.10 59.12 1124780
20050608 59.23 59.43 58.80 58.81 922690
20050609 58.84 59.00 58.53 58.62 984244
20050610 58.66 58.85 58.21 58.43 718005
20050613 58.43 59.00 58.26 58.60 668193
20050614 58.60 58.83 58.38 58.58 679936
20050615 58.82 59.31 58.64 59.31 1369636
20050616 59.31 59.45 59.07 59.38 895003
20050617 60.03 60.19 59.66 59.97 1615851
20050620 59.63 60.05 59.14 59.80 945062
20050621 59.80 59.97 59.57 59.71 790065
20050622 59.91 59.98 59.42 59.46 995739
20050623 59.45 59.61 58.74 58.74 805392
20050624 58.90 59.04 58.37 58.37 1678888
20050627 58.49 58.59 58.13 58.24 1361478
20050628 58.58 59.19 58.41 59.19 891790
20050629 59.19 59.38 58.90 59.21 919106
20050630 59.21 59.55 58.39 58.45 1459495
20050701 58.94 59.15 58.66 59.09 1585940
20050705 59.04 60.04 58.91 59.93 1476181
20050706 59.87 60.09 59.62 59.72 1647494
20050707 59.38 59.63 58.79 59.59 1351466
20050708 59.55 60.15 59.38 60.10 893520
20050711 60.27 60.47 59.87 60.43 1378041
20050712 60.56 60.69 60.12 60.61 1283238
20050713 60.68 61.04 60.61 60.74 1528588
20050714 60.91 61.30 60.82 61.19 1440707
20050715 61.21 61.27 60.62 61.27 1369883
20050718 61.27 61.28 60.89 60.95 966075
20050719 60.95 60.95 60.24 60.80 1381749
20050720 60.15 61.12 60.12 60.88 1629200
20050721 60.72 60.72 59.98 60.35 1181266
20050722 60.47 60.82 60.21 60.82 1003155
20050725 60.73 60.80 60.47 60.52 951613
20050726 60.52 60.73 60.31 60.40 849518
20050727 60.48 60.48 59.59 59.63 2059954
20050728 59.71 59.83 59.44 59.66 1787906
20050729 59.65 59.85 58.79 58.83 1509801
20050801 58.79 58.96 58.46 58.60 1236145
20050802 58.76 58.96 58.52 58.83 1261113
20050803 58.87 58.87 58.58 58.82 907734
20050804 58.55 58.63 58.18 58.59 1242078
20050805 58.41 58.45 57.71 57.85 1361602
20050808 58.01 58.31 57.91 57.98 980165
20050809 58.07 58.53 58.05 58.23 1208953
20050810 58.49 58.83 57.82 57.94 981154
20050811 58.07 58.43 57.50 57.99 1326375
20050812 57.98 57.98 57.39 57.47 1001425
20050815 57.47 58.19 57.30 58.19 1248258
20050816 58.01 58.24 57.59 57.62 1032325
20050817 57.72 58.21 57.55 57.62 1652685
20050818 57.52 57.77 57.25 57.53 1770478
20050819 57.85 57.85 57.54 57.60 794638
20050822 57.77 58.33 57.69 58.28 1474574
20050823 58.36 58.36 57.54 57.64 1719801
20050824 57.72 57.81 56.64 56.64 1753544
20050825 57.40 57.71 57.24 57.46 1925722
20050826 57.39 57.47 56.70 56.75 1558624
20050829 56.25 56.80 56.11 56.58 2289854
20050830 56.80 57.15 56.32 56.78 2192996
20050831 56.74 57.31 56.59 57.31 2092439
20050901 57.05 57.70 56.76 57.51 2563462
20050902 57.67 57.74 57.11 57.11 1247762
20050906 57.11 57.70 57.06 57.56 1422633
20050907 57.53 57.59 57.37 57.58 984843
20050908 57.91 57.91 57.16 57.34 1211832
20050909 57.41 57.82 57.33 57.73 1267138
20050912 57.80 58.05 57.25 57.60 1650357
20050913 57.73 57.73 56.85 57.01 2360754
20050914 56.92 57.03 56.51 56.98 1545263
20050915 57.29 57.38 57.05 57.38 1687882
20050916 57.95 58.88 57.53 58.88 4211489
20050919 58.31 58.36 57.90 58.07 1380571
20050920 57.97 58.84 57.66 57.78 1849263
20050921 57.49 57.77 57.00 57.07 1496088
20050922 56.87 57.57 56.73 57.30 1210115
20050923 57.22 57.49 57.02 57.45 925735
20050926 57.69 57.87 56.76 56.83 1117161
20050927 56.79 57.08 56.47 56.82 1163025
20050928 57.00 57.08 56.14 56.27 1473892
20050929 56.29 57.14 56.17 57.11 1670836
20050930 57.11 57.11 56.32 56.63 1203738
20051003 56.35 56.92 56.22 56.36 1590514
20051004 56.35 56.92 55.48 55.49 1212567
20051005 55.49 55.77 55.07 55.18 1553602
20051006 54.73 55.66 54.68 55.14 1533491
20051007 55.17 55.39 54.77 55.04 1655140
20051010 54.72 54.84 54.30 54.31 1115935
20051011 54.24 54.34 53.76 53.80 1279156
20051012 53.62 54.46 53.27 53.66 1677581
20051013 53.49 54.54 53.49 54.51 1952886
20051014 54.80 55.57 54.79 55.40 2011748
20051017 55.37 55.67 54.50 54.86 1796655
20051018 54.92 55.61 54.61 54.65 2119418
20051019 55.21 56.84 54.95 56.76 2843304
20051020 56.80 57.67 56.40 56.59 2331936
20051021 57.20 57.56 56.74 57.26 1882864
20051024 57.90 58.22 57.39 58.00 1500258
20051025 57.90 58.50 57.27 57.71 2259339
20051026 57.71 58.13 57.53 57.62 1739264
20051027 57.72 58.30 57.56 57.79 1516322
20051028 58.25 59.37 57.91 59.37 1918917
20051031 59.37 59.50 58.93 59.10 1624114
20051101 58.96 59.01 58.37 58.41 1699900
20051102 58.62 59.32 58.10 59.17 1223359
20051103 59.17 59.37 58.82 59.11 1334094
20051104 59.50 59.51 58.98 59.48 890173
20051107 59.48 60.21 59.37 60.21 1499645
20051108 59.81 59.94 59.40 59.85 879749
20051109 59.98 60.33 59.70 59.83 1183872
20051110 60.07 61.06 59.85 61.05 1636377
20051111 60.96 61.16 60.70 61.15 1065043
20051114 60.87 60.91 60.49 60.65 749516
20051115 60.48 60.63 59.94 60.15 1854659
20051116 60.14 60.30 59.60 59.71 961053
20051117 59.66 60.55 59.57 60.55 886126
20051118 61.20 61.20 60.02 60.41 1314105
20051121 60.41 61.07 60.29 61.04 1446791
20051122 61.04 61.47 60.48 61.27 1010841
20051123 60.47 61.27 60.24 61.01 1778506
20051125 61.24 61.47 60.96 61.40 725971
20051128 61.40 61.53 60.91 60.96 956515
20051129 61.08 61.63 61.00 61.03 1240652
20051130 61.03 61.16 59.76 59.76 1143878
20051201 60.42 60.79 60.31 60.54 1169928
20051202 60.34 60.73 60.16 60.61 701762
20051205 60.41 60.62 59.84 60.44 820447
20051206 60.75 60.95 60.34 60.41 1127688
20051207 60.29 60.29 59.20 59.67 1545946
20051208 59.54 60.20 59.27 59.62 1020324
20051209 59.59 60.73 59.45 60.30 1468892
20051212 60.37 60.41 59.75 60.25 979302
20051213 60.07 61.19 59.84 60.85 1283257
20051214 60.91 61.28 60.79 61.23 1259885
20051215 61.28 61.28 60.53 60.72 1172728
20051216 61.16 61.45 60.80 60.80 2042961
20051219 60.56 60.82 60.08 60.28 883745
20051220 60.34 60.90 60.18 60.67 1470474
20051221 61.06 61.25 60.57 60.73 1080823
20051222 60.68 61.19 60.46 61.19 1337791
20051223 61.19 61.34 61.05 61.23 558366
20051227 61.22 61.58 60.56 60.59 463297
20051228 60.55 60.79 60.38 60.50 604988
20051229 60.42 60.58 60.08 60.12 563966
20051230 59.64 59.95 59.33 59.77 804622
20060103 59.98 60.90 59.34 60.82 1448807
20060104 60.67 61.46 60.54 61.46 1961525
20060105 61.37 61.45 60.68 61.41 1602793
20060106 61.61 61.61 60.86 61.60 1187822
20060109 61.35 61.82 61.24 61.52 1016551
20060110 61.51 61.60 61.13 61.56 883867
20060111 61.60 61.60 61.12 61.46 815334
20060112 61.18 61.21 60.69 60.69 1169685
20060113 60.75 61.19 60.60 61.05 1012168
20060117 60.54 60.61 60.16 60.58 1483012
20060118 60.37 60.81 59.89 60.19 1801818
20060119 60.16 60.16 59.03 59.29 1398168
20060120 59.37 59.37 57.62 57.83 2746062
20060123 57.86 58.48 57.69 58.24 1679725
20060124 58.24 58.86 58.16 58.34 1191109
20060125 58.45 58.52 58.00 58.12 1001700
20060126 58.70 59.14 58.59 58.86 1542903
20060127 58.74 58.94 58.37 58.88 2200599
20060130 58.74 59.05 58.45 58.94 1575647
20060131 58.94 59.06 58.55 58.70 1979298
20060201 58.33 58.60 57.79 58.33 2054891
20060202 58.00 58.11 57.67 57.99 1694332
20060203 57.71 58.20 57.32 57.78 1694697
20060206 57.57 58.02 57.35 57.97 1064025
20060207 57.77 58.04 57.41 57.57 1675586
20060208 57.44 58.31 57.28 57.80 1058547
20060209 57.78 58.32 57.51 57.86 1291047
20060210 57.64 57.95 57.24 57.87 1499324
20060213 57.51 57.89 57.51 57.83 1379057
20060214 57.83 59.07 57.72 58.35 2115268
20060215 58.24 58.81 58.11 58.44 2013990
20060216 58.34 58.82 58.12 58.73 1331948
20060217 58.52 58.66 58.21 58.38 1623121
20060221 58.49 58.64 58.06 58.16 940227
20060222 58.20 59.97 58.19 59.81 1978080
20060223 59.60 60.50 59.60 59.84 1555075
20060224 59.87 60.31 59.64 60.10 1661709
20060227 60.31 60.85 60.11 60.32 1693966
20060228 60.15 60.42 59.41 59.95 2051760
20060301 59.98 60.27 59.86 60.04 1273402
20060302 59.93 60.01 59.73 59.84 1263262
20060303 59.69 60.13 59.46 59.65 1103680
20060306 59.54 59.54 59.08 59.21 1058291
20060307 59.19 59.69 59.00 59.65 1077485
20060308 59.51 60.18 59.39 60.01 1161260
20060309 60.02 60.26 59.59 59.59 988761
20060310 59.60 60.33 59.56 60.29 1536436
20060313 60.47 61.05 60.39 60.68 1537402
20060314 60.69 61.63 60.56 61.52 1668858
20060315 61.70 61.82 61.30 61.78 1407997
20060316 62.13 62.59 62.05 62.36 2479326
20060317 62.88 63.49 62.23 63.37 4665922
20060320 63.58 63.58 62.71 63.27 2367787
20060321 63.06 63.12 62.35 62.41 2192029
20060322 62.27 62.55 62.13 62.53 1516277
20060323 62.21 62.46 61.90 62.04 1315772
20060324 62.04 62.04 61.43 61.78 1743217
20060327 61.78 62.10 61.61 62.01 891225
20060328 62.41 62.45 61.47 61.55 1515432
20060329 61.76 61.84 61.22 61.57 1048151
20060330 61.30 61.57 60.47 60.56 1565286
20060331 60.64 60.97 60.19 60.28 1323015
20060403 60.56 61.30 60.11 60.26 1777621
20060404 60.44 61.05 60.24 60.88 1332069
20060405 61.09 61.20 60.64 60.96 969447
20060406 60.87 61.10 60.76 61.03 1498049
20060407 61.02 61.29 60.34 60.44 956772
20060410 61.24 61.40 60.82 60.95 1269177
20060411 61.15 61.46 60.61 60.76 1230549
20060412 60.76 61.07 60.60 60.83 1010127
20060413 60.84 61.19 60.47 61.15 1178884
20060417 61.39 61.39 60.64 60.97 1320239
20060418 60.94 63.01 60.94 62.65 2721355
20060419 62.45 62.45 61.47 61.47 1783294
20060420 61.47 62.15 61.34 61.95 1724869
20060421 62.34 62.34 61.61 61.73 1369490
20060424 61.63 61.78 61.24 61.60 976569
20060425 61.43 61.61 61.00 61.16 1006868
20060426 61.19 61.51 61.13 61.38 1192041
20060427 61.39 63.62 61.10 63.12 2361148
20060428 62.75 64.47 62.74 64.06 2760708
20060501 63.91 64.26 63.16 63.20 1551042
20060502 63.54 63.93 63.32 63.36 1552370
20060503 63.09 63.37 62.79 63.27 1060102
20060504 63.46 63.88 63.39 63.50 1202785
20060505 63.70 64.15 63.41 64.03 1277627
20060508 64.12 64.79 64.02 64.44 1850773
20060509 64.44 64.89 64.20 64.62 1246483
20060510 64.33 64.68 64.14 64.49 968722
20060511 64.49 64.49 63.40 63.54 940113
20060512 63.56 63.98 63.46 63.47 1100420
20060515 63.64 64.43 63.54 64.23 1060706
20060516 64.12 64.27 63.51 64.01 773409
20060517 63.79 63.80 62.50 62.74 1448919
20060518 62.00 62.84 62.00 62.17 1240930
20060519 62.67 63.08 62.32 62.65 1374077
20060522 62.66 63.43 62.38 63.06 1396529
20060523 63.25 63.30 62.69 62.95 1547662
20060524 62.92 63.79 62.63 63.15 1982108
20060525 63.65 63.65 63.06 63.49 1310340
20060526 63.76 63.79 63.18 63.41 1080140
20060530 63.39 63.44 62.86 62.96 1128655
20060531 63.13 63.52 62.68 63.22 1305407
20060601 63.05 64.04 62.93 63.97 909630
20060602 63.97 64.53 63.95 64.32 995851
20060605 64.17 64.24 63.28 63.36 1573650
20060606 63.41 63.57 62.66 63.57 1560597
20060607 63.59 64.12 63.40 64.01 1715076
20060608 63.46 64.69 63.46 64.60 1973738
20060609 64.73 65.26 64.47 64.85 1570297
20060612 64.80 64.88 64.03 64.38 1871710
20060613 64.38 64.55 63.60 63.79 2683024
20060614 63.80 63.92 62.42 63.29 2801578
20060615 63.33 64.53 63.05 64.40 1806326
20060616 64.40 64.49 63.72 64.14 1988228
20060619 64.51 64.76 63.82 63.92 1708130
20060620 63.92 64.39 63.88 64.00 1261938
20060621 63.75 64.43 63.70 63.96 1446833
20060622 63.62 63.73 63.23 63.51 1514373
20060623 62.80 63.04 62.25 62.82 1976732
20060626 62.92 63.66 62.55 63.63 1118356
20060627 63.52 63.85 62.79 62.89 1089975
20060628 62.96 63.46 62.76 63.01 1111889
20060629 63.42 64.19 62.91 64.02 1258585
20060630 64.34 64.37 63.52 63.68 1412824
20060703 63.89 64.22 63.61 64.07 430026
20060705 64.07 64.08 63.44 63.62 1281098
20060706 63.73 64.19 63.62 63.92 815026
20060707 63.92 64.55 63.63 63.83 824127
20060710 64.27 64.73 64.17 64.37 1250801
20060711 64.41 64.87 64.01 64.78 1249843
20060712 64.78 65.35 64.55 64.79 2082233
20060713 64.79 64.97 64.27 64.46 1390670
20060714 64.43 65.68 64.22 65.47 2231084
20060717 65.47 65.91 65.05 65.69 2139474
20060718 65.70 66.00 65.00 65.46 1856622
20060719 65.30 65.71 63.97 65.48 3718273
20060720 64.51 65.16 63.97 64.65 2317065
20060721 64.97 64.97 64.25 64.66 1645261
20060724 64.87 65.19 64.30 64.66 1975175
20060725 64.78 64.99 64.35 64.82 954177
20060726 64.52 65.03 64.40 64.70 1414141
20060727 64.91 65.17 64.61 64.71 1132726
20060728 65.14 66.56 65.12 66.49 2041517
20060731 66.28 66.33 65.70 65.86 1558681
20060801 65.80 65.84 65.29 65.53 1150449
20060802 65.53 66.10 65.24 66.10 1462640
20060803 65.94 66.81 65.89 66.60 1867040
20060804 66.81 67.53 66.72 67.31 1705975
20060807 67.31 67.56 66.56 66.56 1753516
20060808 67.18 68.13 66.97 67.11 2883248
20060809 67.64 67.84 66.68 66.85 1723339
20060810 66.69 67.73 66.18 67.32 2435140
20060811 66.82 67.18 66.30 66.47 1519043
20060814 65.97 66.48 63.87 63.92 6024201
20060815 64.22 64.50 63.64 64.12 2792477
20060816 64.13 64.22 63.76 64.01 2254675
20060817 63.86 64.01 63.36 63.87 2255154
20060818 64.24 64.31 63.88 64.23 1507547
20060821 64.23 64.30 63.77 63.89 1139312
20060822 64.00 64.32 63.90 64.17 1278224
20060823 64.30 64.34 63.68 63.83 1657476
20060824 63.84 64.63 63.84 64.48 1335944
20060825 64.48 64.53 63.94 64.05 699227
20060828 63.88 64.53 63.88 64.46 1246011
20060829 64.30 64.34 63.95 64.00 1787765
20060830 63.99 64.37 63.87 64.13 1174318
20060831 64.39 64.57 64.11 64.31 862355
20060901 64.48 64.58 64.15 64.39 766128
20060905 64.36 64.40 63.99 63.99 916051
20060906 63.58 64.27 63.49 64.08 1233955
20060907 64.08 64.29 63.68 63.76 1103515
20060908 63.76 63.89 63.22 63.76 841209
20060911 63.55 64.24 63.38 63.97 914863
20060912 64.10 64.56 63.54 64.50 1564807
20060913 64.31 64.77 63.99 64.63 1712354
20060914 64.48 64.72 64.40 64.65 1102446
20060915 64.81 64.91 64.38 64.61 1936408
20060918 64.53 64.54 64.02 64.23 1192376
20060919 64.35 64.40 63.81 64.12 1067875
20060920 64.18 65.09 64.18 64.89 1129650
20060921 65.02 65.11 64.38 64.61 684277
20060922 64.73 64.73 64.18 64.51 594109
20060925 64.90 65.44 64.36 65.28 961789
20060926 65.45 65.46 64.73 65.29 875898
20060927 65.34 65.62 64.88 65.45 1013703
20060928 65.63 65.77 65.30 65.43 813766
20060929 65.51 65.66 64.98 65.05 930426
20061002 65.13 65.22 64.61 64.82 1078567
20061003 64.90 65.22 64.81 65.01 1281949
20061004 65.34 66.09 65.16 66.04 1781614
20061005 66.04 66.04 65.52 65.78 1114801
20061006 65.78 65.79 65.12 65.46 1000398
20061009 65.38 65.70 65.20 65.59 777414
20061010 65.59 65.92 65.35 65.66 821013
20061011 65.66 66.34 65.35 66.32 1498637
20061012 66.50 66.75 66.20 66.35 1105534
20061013 66.36 66.90 66.32 66.84 1070489
20061016 66.84 66.88 66.09 66.38 1449692
20061017 64.82 65.84 64.66 65.67 2375247
20061018 65.67 65.67 64.87 65.31 1714730
20061019 64.89 65.20 64.75 65.03 1811194
20061020 65.31 65.45 64.80 64.89 1768546
20061023 64.76 65.55 64.69 65.20 13015984
20061024 64.82 65.45 64.79 65.45 1721740
20061025 65.45 65.59 65.01 65.50 1393738
20061026 65.38 66.42 65.35 66.41 1499350
20061027 66.25 66.48 65.88 66.16 1019287
20061030 66.25 66.67 66.18 66.43 926743
20061031 66.75 66.95 66.42 66.49 1681586
20061101 66.83 66.98 66.36 66.37 1615297
20061102 66.38 66.39 65.87 66.12 1090091
20061103 66.46 66.47 65.67 65.78 1421537
20061106 66.07 66.50 65.97 66.29 779553
20061107 66.46 66.77 66.10 66.58 924605
20061108 66.58 67.00 66.42 66.63 1240489
20061109 66.77 66.93 66.37 66.76 1067519
20061110 66.74 67.03 66.28 66.46 1270426
20061113 66.33 66.85 66.31 66.50 1063599
20061114 66.71 67.01 65.99 66.67 1800859
20061115 67.26 68.25 67.21 67.56 5087762
20061116 67.68 68.31 67.56 68.17 1272802
20061117 68.04 69.15 67.89 69.08 3017232
20061120 69.01 69.70 68.45 69.36 2293514
20061121 69.15 69.71 69.06 69.56 2108546
20061122 69.57 69.97 69.38 69.93 1661509
20061124 69.93 70.13 69.80 69.91 654815
20061127 69.87 69.93 69.39 69.61 2447001
20061128 69.61 69.82 69.19 69.32 1761062
20061129 69.67 70.07 69.47 69.98 1547556
20061130 70.12 70.12 68.78 69.24 2934154
20061201 69.51 69.60 68.79 69.54 1557579
20061204 69.88 71.23 69.88 71.02 2349634
20061205 70.88 71.48 70.56 71.19 2446091
20061206 70.99 71.19 70.48 70.75 1120693
20061207 71.07 71.35 70.74 70.81 1112910
20061208 70.73 71.05 70.49 70.64 1117037
20061211 70.64 71.24 70.64 70.90 997115
20061212 70.90 71.36 70.61 71.33 1476805
20061213 71.50 71.77 70.84 71.48 2611766
20061214 71.32 72.23 71.04 72.17 2893119
20061215 72.18 72.51 71.31 71.83 3468559
20061218 72.13 72.29 71.77 72.02 1424332
20061219 71.70 72.30 71.55 72.02 1447797
20061220 71.79 72.14 71.53 71.88 1407705
20061221 72.08 72.14 71.48 71.80 1208542
20061222 71.95 72.08 71.32 71.48 962447
20061226 71.49 72.17 71.30 72.08 783211
20061227 72.30 72.55 72.12 72.47 937212
20061228 72.34 72.63 72.09 72.18 840166
20061229 72.08 72.14 71.42 71.62 1248398
20070103 71.89 72.54 71.19 71.83 1331766
20070104 71.41 71.57 70.88 71.19 1793297
20070105 70.77 70.93 69.87 70.26 1844592
20070108 70.26 70.26 69.58 69.90 1960151
20070109 70.07 70.40 69.59 69.92 1847657
20070110 69.93 70.42 69.73 70.29 1483173
20070111 70.42 70.77 70.03 70.14 1122462
20070112 69.93 70.42 69.93 70.27 1417139
20070116 70.61 71.53 70.52 71.24 2123232
20070117 71.11 71.33 70.52 71.08 1505106
20070118 71.15 71.59 70.96 70.96 1583875
20070119 70.96 71.00 69.61 70.03 2224641
20070122 70.04 70.29 69.48 70.17 1339077
20070123 70.18 70.23 69.58 70.01 1197340
20070124 70.02 70.39 69.86 70.16 1022113
20070125 70.22 70.39 69.37 69.43 1839049
20070126 69.48 69.67 69.24 69.46 1360066
20070129 69.50 69.61 68.97 69.49 1158545
20070130 69.62 70.14 69.61 70.13 1447444
20070131 69.92 70.72 69.63 70.47 1221159
20070201 70.63 71.53 70.46 71.13 2035737
20070202 71.14 71.63 71.01 71.46 1108076
20070205 71.28 71.62 70.94 71.41 795829
20070206 71.45 71.77 71.36 71.46 1296980
20070207 71.45 72.03 71.45 71.90 882970
20070208 71.91 71.91 71.39 71.66 868702
20070209 71.82 72.00 71.26 71.48 1180949
20070212 71.27 71.87 71.19 71.71 1169275
20070213 71.74 72.22 71.70 72.13 1423271
20070214 72.11 72.81 71.46 72.75 1284953
20070215 72.75 73.19 72.25 72.44 1616302
20070216 72.64 74.14 72.64 73.41 2406353
20070220 72.74 74.06 72.74 73.92 1117981
20070221 73.44 73.73 73.22 73.72 1415488
20070222 73.72 73.86 73.22 73.72 1556754
20070223 73.76 73.90 72.94 73.77 1480579
20070226 73.78 73.96 73.12 73.57 2765885
20070227 73.56 73.57 71.38 71.77 2355235
20070228 71.76 73.42 71.26 72.11 2369033
20070301 70.99 72.89 70.16 72.47 3854925
20070302 72.48 73.96 72.40 72.99 3269244
20070305 72.31 72.58 71.55 71.62 3219083
20070306 71.93 73.32 71.84 73.11 2940449
20070307 72.97 72.97 71.92 71.92 1854092
20070308 72.52 73.21 72.32 72.44 1468587
20070309 72.87 72.97 72.36 72.52 1259641
20070312 72.40 72.76 72.17 72.65 1498988
20070313 72.31 72.31 70.29 70.29 2386221
20070314 70.26 70.83 69.07 70.72 2051111
20070315 70.77 71.77 70.51 71.57 1879932
20070316 71.55 72.34 71.34 71.48 2905605
20070319 72.05 72.64 71.83 72.46 1781598
20070320 72.46 73.19 72.23 73.00 1677417
20070321 72.78 74.15 71.95 73.77 3647031
20070322 73.77 73.77 72.70 72.92 2195749
20070323 72.80 73.02 72.19 72.74 1018657
20070326 72.88 72.88 71.84 72.62 1080160
20070327 72.63 72.63 71.86 72.06 1156513
20070328 71.82 72.22 71.07 71.66 2825628
20070329 72.35 72.59 71.28 71.79 1763357
20070330 71.75 71.76 70.44 71.02 2057776
20070402 70.17 70.18 68.87 69.30 4027975
20070403 69.50 70.22 69.44 69.73 2682394
20070404 69.77 70.01 69.41 69.80 1777037
20070405 69.80 69.80 69.09 69.46 1781130
20070409 69.63 69.69 68.27 68.32 3752615
20070410 68.21 68.55 68.08 68.29 3073978
20070411 68.24 68.24 67.32 67.49 3665388
20070412 67.26 67.65 66.85 67.38 2761552
20070413 68.15 68.15 67.07 67.96 2939279
20070416 68.25 70.25 68.24 69.59 4473228
20070417 69.27 71.81 68.35 71.33 7797544
20070418 71.20 72.07 70.78 71.95 4602899
20070419 71.54 72.43 71.30 72.30 4970513
20070420 72.70 72.70 71.81 72.10 3981789
20070423 71.31 72.58 71.28 71.42 3694970
20070424 71.19 71.37 70.93 70.95 2247430
20070425 71.28 72.09 71.13 72.01 5602146
20070426 71.99 72.78 71.69 72.48 2349272
20070427 72.10 72.70 72.02 72.49 1352714
20070430 72.74 72.87 72.20 72.20 2262162
20070501 72.25 72.48 71.70 72.06 2051345
20070502 72.01 72.32 71.93 72.19 2267892
20070503 72.32 73.04 72.17 73.03 1582590
20070504 73.29 73.70 72.97 73.29 1455141
20070507 73.53 73.75 73.26 73.71 1623163
20070508 73.55 73.85 73.41 73.67 1766631
20070509 73.68 75.65 73.68 75.38 5133742
20070510 74.83 75.07 74.13 74.57 3525896
20070511 74.83 75.79 74.83 75.78 3720343
20070514 75.69 75.69 74.83 75.14 2146757
20070515 75.18 75.18 74.06 74.20 3373542
20070516 74.75 75.61 74.65 75.61 2887014
20070517 75.70 76.69 75.69 76.31 4406931
20070518 76.50 76.87 76.36 76.54 3298709
20070521 77.39 80.55 75.69 76.67 4298424
20070522 76.24 78.08 76.07 77.49 5355784
20070523 77.49 77.66 75.88 75.97 3707014
20070524 75.82 76.54 75.42 75.66 9510155
20070525 76.33 76.63 75.60 76.10 4909127
20070529 75.99 76.67 75.62 76.55 3678601
20070530 76.23 77.10 75.86 76.73 2665040
20070531 76.74 77.20 76.34 76.99 2881444
20070601 76.99 78.01 76.95 77.24 2203123
20070604 76.52 77.43 76.19 77.09 2872746
20070605 77.04 77.04 76.16 76.41 1513901
20070606 76.23 76.51 76.03 76.03 11836930
20070607 75.84 76.35 75.19 75.19 2517872
20070608 75.10 76.10 75.10 76.05 2312833
20070611 76.20 77.04 76.04 76.70 2072191
20070612 76.60 76.68 75.56 75.56 1629177
20070613 75.86 77.04 75.62 77.04 2262037
20070614 77.38 77.42 76.83 76.93 1449188
20070615 77.56 77.90 77.22 77.89 2461277
20070618 77.87 78.07 77.38 77.73 1652371
20070619 77.73 78.23 77.73 78.08 1855786
20070620 78.38 78.38 76.73 76.73 1736567
20070621 76.53 76.89 75.71 76.66 1586963
20070622 76.18 76.30 75.16 75.35 2355047
20070625 75.57 76.19 74.47 74.92 1856018
20070626 75.45 75.54 74.15 74.51 3728389
20070627 75.29 75.29 73.56 74.79 3784056
20070628 74.79 75.57 74.16 74.86 3347072
20070629 74.86 75.56 73.65 73.93 3704615
20070702 74.37 75.21 74.18 75.09 2212053
20070703 75.66 76.18 75.24 75.35 920355
20070705 74.56 75.60 73.85 75.16 1178393
20070706 75.24 75.54 74.88 75.47 1455914
20070709 75.91 75.91 74.58 74.65 1860541
20070710 74.21 74.40 73.60 73.94 3337563
20070711 73.94 74.83 73.80 74.63 3712849
20070712 75.15 77.31 74.63 77.28 2963089
20070713 77.43 77.60 76.59 77.29 1925486
20070716 77.29 77.83 76.73 76.87 1522482
20070717 76.89 78.01 76.79 77.07 1706762
20070718 76.65 76.74 74.36 75.70 2936879
20070719 76.43 76.94 74.41 74.61 4958854
20070720 74.50 74.57 72.47 73.15 4599340
20070723 73.91 74.04 71.83 72.57 3686175
20070724 71.81 72.34 69.85 70.19 4729229
20070725 70.60 71.12 69.46 70.22 4048936
20070726 69.41 70.09 66.89 68.05 5300276
20070727 68.16 69.15 67.27 67.27 4467480
20070730 67.23 69.34 67.05 68.97 6891298
20070731 69.41 70.03 67.51 67.52 3249192
20070801 67.19 68.34 66.46 67.78 4398012
20070802 67.77 69.14 67.71 68.75 3661705
20070803 69.41 69.41 64.99 65.06 6271774
20070806 65.37 68.98 65.08 68.98 4399172
20070807 68.73 70.92 68.09 69.56 4563041
20070808 69.59 71.31 66.61 68.49 7402851
20070809 67.40 67.56 64.83 64.83 6221094
20070810 64.46 68.14 64.27 67.42 5369395
20070813 68.12 68.25 66.94 67.04 2911713
20070814 67.11 67.46 65.64 66.00 2705746
20070815 65.65 68.46 65.49 66.92 4040586
20070816 66.61 70.87 65.69 69.84 8205262
20070817 70.76 71.97 68.13 69.41 9739805
20070820 69.37 70.02 68.08 68.91 3279345
20070821 68.81 70.49 68.46 69.86 2558230
20070822 70.71 71.11 69.65 70.90 2557998
20070823 71.13 71.34 69.78 70.15 1704559
20070824 70.26 70.65 69.45 70.65 2358642
20070827 70.35 70.53 69.69 69.92 3125102
20070828 69.22 69.46 67.01 67.15 2944881
20070829 68.02 68.42 66.58 68.37 2639026
20070830 67.48 68.82 67.13 67.46 1466508
20070831 68.51 69.01 67.69 68.55 2278172
20070904 68.55 69.05 67.93 68.51 1767622
20070905 67.90 68.06 67.09 67.30 1759925
20070906 67.35 67.85 66.15 67.39 1636538
20070907 66.34 67.20 65.99 66.06 2289775
20070910 66.28 66.50 65.22 65.87 1598971
20070911 66.07 67.44 65.27 66.35 2794810
20070912 65.94 66.44 65.20 65.59 1870215
20070913 65.77 66.07 64.93 65.29 2566993
20070914 65.07 66.28 64.07 66.21 2632248
20070917 65.94 66.56 65.43 66.27 1963731
20070918 66.71 69.31 66.09 69.31 3250329
20070919 69.42 70.27 68.70 69.16 3023546
20070920 68.84 69.34 68.06 68.06 1970509
20070921 68.77 68.86 67.50 67.75 3505145
20070924 67.50 67.80 66.73 66.81 1640100
20070925 66.36 66.62 65.94 66.24 2520120
20070926 66.60 66.66 65.71 66.33 2679350
20070927 66.51 67.11 66.14 66.93 1311069
20070928 67.05 67.05 65.65 65.87 2198786
20071001 65.89 67.28 65.40 66.87 2637303
20071002 67.00 67.87 66.65 67.69 1998426
20071003 67.20 68.56 67.20 67.60 1433881
20071004 68.00 68.35 67.07 67.25 1750045
20071005 67.76 68.20 67.56 67.72 1336344
20071008 67.76 67.89 67.25 67.40 920459
20071009 67.53 67.88 66.53 67.28 1647567
20071010 67.19 67.21 66.14 66.24 1669855
20071011 66.72 66.82 65.77 66.41 2311373
20071012 66.33 66.38 65.15 65.24 1806109
20071015 65.47 65.59 64.29 64.90 2607662
20071016 64.59 64.59 62.49 62.61 3912412
20071017 63.74 63.74 61.81 62.45 3880015
20071018 62.31 65.73 61.01 63.92 6121768
20071019 63.84 64.32 62.28 62.44 3698841
20071022 61.71 62.88 60.85 61.72 4450764
20071023 62.54 62.59 61.22 62.48 2252208
20071024 62.04 62.66 60.40 62.20 3435409
20071025 62.37 64.02 61.76 62.59 2722777
20071026 63.51 64.14 61.90 64.07 2681418
20071029 64.06 64.06 62.54 63.05 1529006
20071030 63.17 63.73 62.45 63.37 1936503
20071031 63.91 64.24 62.29 63.19 2569980
20071101 61.91 62.42 60.11 60.17 5062757
20071102 60.28 60.51 58.83 59.37 4433301
20071105 59.12 60.08 57.67 59.53 3813611
20071106 59.57 60.69 59.02 60.52 3015160
20071107 59.20 60.02 57.66 57.84 3244241
20071108 58.72 59.46 57.07 59.16 4605514
20071109 57.71 60.25 56.94 58.73 5077577
20071112 58.36 62.06 58.34 60.19 4822073
20071113 60.57 62.69 60.39 62.58 3950095
20071114 62.93 63.54 61.42 61.71 2664186
20071115 61.53 61.70 59.15 59.80 3436328
20071116 60.19 60.68 58.90 59.67 3091673
20071119 58.61 60.23 57.45 58.86 3364066
20071120 58.83 59.90 56.52 58.23 4172627
20071121 57.64 58.72 56.00 57.27 3345684
20071123 57.77 59.94 57.77 59.53 1165509
20071126 59.65 59.65 56.52 56.60 3537083
20071127 57.01 58.19 56.58 57.90 3030669
20071128 58.09 62.70 58.09 62.50 6127193
20071129 62.43 62.43 60.08 60.77 3646205
20071130 62.49 64.55 61.35 61.70 4089567
20071203 61.71 62.28 60.47 61.44 2527233
20071204 60.81 61.46 60.31 60.59 1563812
20071205 61.27 62.20 60.62 61.85 2092279
20071206 61.83 62.41 60.95 62.15 3137736
20071207 62.13 62.47 61.03 61.21 2046033
20071210 61.50 62.97 61.42 62.83 3500198
20071211 62.80 63.21 59.21 59.23 5204790
20071212 60.68 61.39 56.95 58.01 5543618
20071213 57.37 57.55 56.01 56.82 5053443
20071214 56.71 56.77 55.36 55.49 4773131
20071217 55.36 56.52 55.10 55.82 3941628
20071218 56.34 56.63 54.83 56.14 3980488
20071219 56.70 56.93 55.35 55.88 3513605
20071220 56.19 56.72 53.31 53.76 7033119
20071221 54.29 54.75 52.82 54.59 6183891
20071224 55.01 55.42 54.23 55.20 1090339
20071226 54.64 55.60 54.57 55.19 1974337
20071227 54.92 55.03 54.42 54.57 2451445
20071228 54.74 55.05 53.98 54.38 1923433
20071231 54.31 55.60 53.32 55.00 3063880
20080102 54.92 55.03 52.84 53.24 3678702
20080103 53.51 53.69 52.56 52.81 2952074
20080104 52.68 52.68 51.33 51.75 5961415
20080107 51.96 53.00 51.53 52.20 4500319
20080108 52.36 52.84 50.45 50.61 4309317
20080109 50.42 52.66 50.17 52.59 6135714
20080110 52.30 54.84 51.63 53.95 8066987
20080111 53.56 55.90 53.01 54.62 5626564
20080114 54.89 54.91 53.40 54.07 3061153
20080115 53.20 53.41 52.25 52.68 4319997
20080116 52.63 55.36 52.34 54.59 5669400
20080117 54.87 55.68 51.99 52.27 5944371
20080118 52.19 53.56 50.39 51.29 5885286
20080122 47.79 54.54 47.79 53.69 10624671
20080123 50.79 58.26 48.96 57.85 12714904
20080124 58.16 58.16 54.57 56.57 10056208
20080125 57.31 57.31 54.72 55.06 6260474
20080128 55.32 58.00 54.35 57.92 4585992
20080129 58.05 58.27 56.89 58.11 4578493
20080130 57.98 60.03 57.13 58.24 7413534
20080131 57.25 60.84 56.48 60.59 9638071
20080201 60.67 61.61 59.40 60.14 5819839
20080204 58.53 59.19 57.49 58.69 6009591
20080205 57.43 57.72 56.52 56.59 4427713
20080206 57.08 58.10 55.79 56.87 3288061
20080207 55.77 58.24 55.77 58.02 3456225
20080208 57.82 57.93 55.67 56.53 2742210
20080211 56.41 56.53 55.05 55.88 2380657
20080212 56.41 57.25 55.87 56.84 3135691
20080213 57.21 57.65 55.48 56.73 2527005
20080214 56.87 57.17 55.40 55.68 2851630
20080215 55.58 55.93 54.22 55.65 8165499
20080219 56.24 56.67 55.08 55.52 3695404
20080220 54.93 56.55 54.50 56.31 3337147
20080221 54.87 55.79 53.35 53.50 4207396
20080222 53.70 54.66 52.37 54.66 4421919
20080225 53.84 55.23 53.30 55.16 3108307
20080226 54.79 56.12 54.50 55.38 2865606
20080227 54.47 56.77 54.47 55.87 2848164
20080228 55.45 55.46 53.58 53.66 2584863
20080229 53.17 53.18 51.37 51.79 4252324
20080303 51.78 51.78 50.16 50.96 3884196
20080304 50.39 50.52 48.55 50.25 6405310
20080305 50.39 51.95 49.56 50.28 4506422
20080306 49.93 50.15 48.24 48.32 4187340
20080307 47.89 50.35 47.49 49.07 4047384
20080310 49.08 50.32 48.28 48.61 3767809
20080311 49.90 52.55 49.76 52.45 4286443
20080312 52.22 54.19 51.39 51.53 3606080
20080313 50.87 52.30 49.53 51.65 3685766
20080314 52.13 53.41 48.92 49.74 5790604
20080317 48.07 50.07 47.17 48.62 7305202
20080318 49.16 51.65 49.16 51.54 6419114
20080319 52.23 53.30 50.88 51.50 5408447
20080320 51.57 55.80 50.69 55.46 6188137
20080324 55.58 57.41 54.19 54.39 5108333
20080325 53.41 53.83 51.72 52.82 6294310
20080326 52.52 52.52 49.56 50.19 6897456
20080327 50.41 50.80 48.84 48.98 4543571
20080328 49.40 50.22 48.68 48.95 4224265
20080331 49.02 50.60 48.92 49.13 4799577
20080401 50.73 52.44 50.23 52.26 7862669
20080402 52.61 54.17 52.19 52.86 7478941
20080403 50.76 53.06 50.76 52.65 2800015
20080404 52.83 52.83 50.13 50.33 3684868
20080407 50.81 51.62 50.24 50.72 2812585
20080408 50.46 50.88 49.17 49.44 3509334
20080409 49.57 49.98 48.30 48.30 3699571
20080410 48.30 49.48 47.62 48.63 3490816
20080411 47.94 49.18 47.94 48.06 3786552
20080414 47.61 47.82 44.67 44.87 7156492
20080415 45.14 46.50 45.07 45.80 4833023
20080416 46.55 47.50 46.32 46.84 6959746
20080417 46.13 48.27 45.69 47.48 4745031
20080418 48.92 50.34 48.09 48.47 5967485
20080421 48.10 48.56 46.57 46.60 4003389
20080422 45.67 47.81 45.67 46.87 5627864
20080423 46.96 47.58 45.52 45.69 3781277
20080424 46.09 48.76 45.76 48.24 5585552
20080425 48.58 49.25 46.90 49.25 3882513
20080428 49.25 51.55 48.74 51.15 5331005
20080429 51.26 51.35 49.90 50.10 3919213
20080430 50.11 50.65 49.34 49.67 3962423
20080501 49.70 52.83 49.67 52.30 4744246
20080502 52.92 54.05 51.83 52.25 3204507
20080505 52.14 52.19 51.23 51.61 2852316
20080506 50.79 52.34 50.18 52.27 2710677
20080507 51.73 53.21 49.34 49.60 5224832
20080508 49.77 50.02 48.75 49.23 3826732
20080509 49.00 50.49 48.12 49.28 3104731
20080512 49.52 50.65 49.52 50.58 2130539
20080513 49.96 50.88 49.59 49.66 4181616
20080514 49.79 50.62 49.51 50.38 3236718
20080515 50.31 51.23 49.99 51.01 2887670
20080516 50.86 50.92 49.14 49.90 3958046
20080519 50.47 51.66 50.23 50.56 5777248
20080520 50.27 50.51 48.96 49.29 3776227
20080521 49.43 49.75 48.09 48.13 3549626
20080522 48.14 49.68 47.97 48.87 3097660
20080523 48.54 48.60 47.93 47.93 3426169
20080527 47.93 48.68 47.48 48.10 4175443
20080528 48.22 48.71 45.54 46.16 5074551
20080529 46.96 48.41 46.28 47.90 4345909
20080530 48.10 48.10 46.81 47.22 2987826
20080602 47.28 47.28 45.83 46.52 3173798
20080603 46.80 46.90 45.00 45.70 3605337
20080604 45.09 45.60 44.27 44.44 4777779
20080605 44.70 44.93 43.91 44.45 5231100
20080606 44.11 44.11 41.79 41.89 7040845
20080609 42.07 42.82 40.37 40.91 6059571
20080610 40.27 42.32 40.27 41.59 6062888
20080611 41.59 41.73 39.23 39.36 6664810
20080612 39.64 41.25 39.35 39.77 7077221
20080613 39.96 40.66 38.26 39.94 9442118
20080616 39.79 40.91 39.15 40.29 5162770
20080617 40.59 40.73 36.68 36.73 11217145
20080618 35.44 35.44 32.49 33.42 32809584
20080619 33.42 33.91 30.05 31.95 22530592
20080620 29.88 34.27 29.25 33.71 33086662
20080623 33.87 34.91 32.37 32.51 14761449
20080624 32.10 34.44 31.94 33.83 11385868
20080625 34.27 35.65 33.36 33.49 10976221
20080626 32.63 33.95 31.90 33.42 11455414
20080627 33.76 33.99 32.80 33.50 8001774
20080630 33.52 34.26 31.74 32.76 10054875
20080701 32.18 33.08 31.05 32.60 11659630
20080702 33.34 34.24 32.66 32.71 7797890
20080703 33.06 33.51 31.35 31.58 4870102
20080707 32.06 33.20 27.97 28.71 16354595
20080708 28.72 31.94 28.50 31.85 13359583
20080709 31.94 32.42 28.86 28.96 10209004
20080710 28.43 29.54 28.04 28.48 10972130
20080711 27.96 28.97 27.13 27.98 11715355
20080714 28.60 28.72 25.41 25.58 13378489
20080715 24.91 26.90 23.15 24.40 17374234
20080716 25.32 28.80 24.83 28.79 14886499
20080717 29.99 32.02 28.12 31.28 17101910
20080718 31.48 32.06 30.16 31.38 10404816
20080721 32.57 33.53 30.07 30.88 13263390
20080722 30.93 36.31 28.48 35.87 18359488
20080723 36.98 41.07 36.98 39.08 22075170
20080724 38.95 40.01 35.18 35.53 13036398
20080725 35.71 36.17 33.73 34.66 10148635
20080728 34.65 36.39 32.74 32.98 9113958
20080729 33.28 36.58 33.10 36.39 10144986
20080730 36.69 38.10 35.63 37.02 10546783
20080731 36.58 38.19 35.29 37.14 7296916
20080801 37.35 38.37 35.95 38.00 7885238
20080804 38.00 39.58 36.82 38.73 7335172
20080805 39.58 41.54 38.71 40.97 7417543
20080806 40.63 40.76 39.29 40.66 5858231
20080807 39.72 40.99 38.03 38.57 7438219
20080808 38.55 40.61 37.68 40.08 6089977
20080811 40.07 42.57 39.42 41.84 8121738
20080812 41.34 41.34 38.47 38.79 10370098
20080813 38.75 38.76 35.18 36.11 14120166
20080814 36.02 38.79 35.82 38.11 7739180
20080815 38.34 40.25 37.90 38.85 5386224
20080818 38.73 38.74 37.13 37.59 5681104
20080819 37.06 37.06 34.88 35.49 7589916
20080820 35.74 36.74 34.52 36.61 6823693
20080821 35.74 36.48 35.33 36.48 5527859
20080822 37.44 38.63 36.91 38.63 6563089
20080825 37.93 38.03 36.20 36.31 5841977
20080826 36.39 36.79 34.68 35.39 9407953
20080827 35.34 36.66 34.70 36.19 5030091
20080828 37.00 38.27 36.26 38.24 5608747
20080829 37.91 39.23 36.69 38.63 4608839
20080902 39.99 41.13 39.18 40.17 7946782
20080903 39.76 41.55 39.19 41.50 7184896
20080904 40.88 41.85 40.09 40.17 9795870
20080905 39.21 42.06 39.21 41.89 8130368
20080908 44.61 47.56 44.50 46.97 17747206
20080909 46.16 47.79 43.88 43.88 12070902
20080910 43.62 44.50 40.91 41.73 12908045
20080911 40.54 42.53 39.72 42.37 12760894
20080912 41.54 44.29 40.51 43.63 9586692
20080915 40.36 45.08 39.89 42.33 13277927
20080916 40.47 45.30 38.86 45.16 11418105
20080917 44.07 45.56 40.63 43.92 14623970
20080918 44.51 56.14 38.22 50.77 26948726
20080919 58.55 59.02 49.60 54.59 14223508
20080922 53.27 54.22 48.10 49.69 6863051
20080923 49.07 51.27 46.82 47.19 3520879
20080924 48.59 48.74 46.16 46.41 3129851
20080925 47.75 47.95 45.73 45.88 3547338
20080926 44.51 47.16 42.76 46.55 5580987
20080929 43.35 45.75 35.73 35.73 9006006
20080930 39.92 45.19 37.73 41.49 7254405
20081001 39.67 46.47 38.73 45.23 6110491
20081002 44.27 48.88 44.27 47.19 4110782
20081003 48.27 53.26 47.49 50.37 8177322
20081006 47.80 48.91 41.04 45.88 8983126
20081007 46.60 47.03 40.83 42.33 8529529
20081008 40.05 43.81 36.42 38.50 10070760
20081009 39.46 39.46 29.68 32.05 15229489
20081010 29.04 35.65 28.80 33.57 15861792
20081013 36.43 36.56 30.63 33.95 10510911
20081014 37.28 42.86 37.27 41.18 15449510
20081015 40.32 42.75 38.79 40.58 10648519
20081016 41.10 42.24 37.77 41.16 9981841
20081017 39.95 41.28 38.36 38.62 7772197
20081020 39.28 39.62 37.17 38.57 5572963
20081021 37.58 39.75 37.35 38.39 5279421
20081022 37.33 38.56 35.98 37.01 5802309
20081023 36.87 37.24 31.54 33.38 11975585
20081024 29.83 33.50 28.58 32.38 9410914
20081027 30.92 34.42 30.50 32.59 6995238
20081028 33.82 36.89 32.12 36.83 5754488
20081029 36.48 37.81 35.14 35.56 6738673
20081030 36.46 37.03 34.54 34.95 5196248
20081031 35.22 37.06 34.89 37.02 4873211
20081103 36.55 37.92 36.32 37.13 3851507
20081104 37.96 39.96 36.75 39.73 7233476
20081105 39.29 39.87 36.64 36.83 7059975
20081106 36.32 38.40 33.44 34.10 11634439
20081107 34.21 35.76 34.09 35.67 5867914
20081110 36.76 36.79 34.36 34.61 4852391
20081111 34.08 35.31 33.04 33.35 5955424
20081112 32.85 33.91 31.17 31.37 5951846
20081113 31.94 34.07 28.91 32.89 9725060
20081114 31.86 33.81 30.76 30.91 5027085
20081117 30.42 31.53 28.84 29.10 5015048
20081118 28.70 30.06 27.47 28.70 9174519
20081119 28.26 29.34 25.86 26.09 6394924
20081120 25.71 26.72 22.13 22.69 9065430
20081121 23.46 23.62 18.21 20.70 22352684
20081124 22.46 26.56 21.53 26.11 12985687
20081125 26.54 27.58 25.13 27.32 9103167
20081126 27.05 28.50 26.01 28.42 4960273
20081128 28.74 30.09 28.38 29.80 2721592
20081201 28.58 28.79 23.50 23.64 5416675
20081202 24.43 25.75 22.97 25.51 6904693
20081203 24.42 27.27 24.42 26.90 5518985
20081204 26.11 30.23 25.78 28.02 8279436
20081205 27.40 30.37 26.91 30.20 6838900
20081208 31.35 32.05 29.14 31.71 7388988
20081209 30.10 30.76 28.00 28.22 6024466
20081210 27.77 28.35 25.36 26.66 7761818
20081211 25.96 26.58 25.36 25.54 7053846
20081212 24.60 26.41 24.53 25.83 4924183
20081215 26.55 26.67 24.57 25.26 4175010
20081216 25.73 28.48 25.73 28.18 6441478
20081217 27.78 28.40 27.17 27.59 3855305
20081218 27.85 28.27 26.98 27.27 4862115
20081219 27.59 28.36 26.91 27.42 7137632
20081222 27.25 27.50 26.35 26.62 3961447
20081223 26.77 27.27 25.25 25.56 2977314
20081224 25.67 26.12 25.29 26.12 803787
20081226 26.39 26.39 25.76 26.00 1345891
20081229 26.07 26.19 25.27 26.08 2255502
20081230 26.03 27.17 26.03 27.11 1999567
20081231 26.89 27.98 26.72 27.75 3388363
20090102 28.13 28.35 27.32 28.10 3640145
20090105 27.68 27.69 25.99 26.19 5933761
20090106 26.44 26.73 25.83 26.58 5419337
20090107 25.97 26.69 24.98 25.06 4258583
20090108 25.36 25.82 24.98 25.51 4692096
20090109 25.15 25.71 23.83 24.01 6481294
20090112 23.71 24.06 21.96 22.23 7410494
20090113 22.02 23.15 21.60 22.61 6239200
20090114 21.80 22.45 21.20 21.72 5839542
20090115 21.35 21.60 18.80 19.62 11856343
20090116 20.09 20.27 17.99 18.73 14228527
20090120 16.91 18.05 14.05 14.16 18128332
20090121 15.40 15.64 13.83 14.29 21303346
20090122 13.37 14.19 12.51 12.73 18000046
20090123 12.11 14.16 11.68 14.06 11518432
20090126 13.92 14.87 12.42 12.68 15669488
20090127 12.94 13.23 12.18 12.26 11392382
20090128 14.18 14.40 13.46 14.23 15728894
20090129 13.35 13.70 12.46 12.54 11404518
20090130 12.71 13.16 11.37 11.52 10945667
20090202 11.48 11.66 10.79 11.22 9199692
20090203 11.42 11.43 8.30 9.41 31521240
20090204 9.60 10.38 9.18 9.36 17030816
20090205 9.31 10.26 8.71 9.76 20920082
20090206 10.09 11.79 10.02 11.36 24546708
20090209 11.66 12.82 11.10 11.68 16291545
20090210 12.08 12.21 8.25 8.51 40698256
20090211 9.08 9.94 8.74 9.47 27099132
20090212 9.28 9.38 8.07 8.69 26417136
20090213 8.55 8.74 8.17 8.19 12632024
20090217 7.54 7.65 6.50 6.68 24238926
20090218 6.88 7.33 6.45 7.01 18862920
20090219 7.34 7.48 6.28 6.29 16402159
20090220 5.92 7.20 5.64 6.90 29270210
20090223 7.31 7.92 7.05 7.40 26882588
20090224 7.47 8.96 7.29 8.77 29218150
20090225 8.69 11.26 8.07 10.33 38443180
20090226 11.40 13.37 11.16 12.28 53754292
20090227 10.79 11.61 10.43 11.40 26478272
20090302 10.85 11.78 10.21 10.49 19212052
20090303 11.00 11.23 10.02 10.28 14910531
20090304 10.66 10.98 9.68 10.35 15088605
20090305 9.97 10.25 9.06 9.30 15057590
20090306 9.51 10.04 8.30 8.87 16772712
20090309 8.54 10.19 8.48 9.56 16975684
20090310 10.46 10.74 10.01 10.73 20016022
20090311 11.11 11.59 10.35 10.64 15915151
20090312 10.62 12.83 10.27 12.38 19854510
20090313 12.34 12.48 11.00 11.57 16642005
20090316 12.03 12.29 10.82 10.88 17936312
20090317 10.87 11.57 10.43 11.52 14181989
20090318 11.15 13.74 11.05 13.44 24497832
20090319 13.60 14.11 11.86 12.00 14955366
20090320 12.08 12.25 11.13 11.42 12198068
20090323 12.47 13.41 12.04 13.38 16622594
20090324 12.69 13.26 12.03 12.25 13680470
20090325 12.75 13.03 11.41 12.30 14155827
20090326 12.76 12.86 11.68 12.77 13634580
20090327 12.37 12.63 11.83 11.92 12094051
20090330 11.30 11.45 10.13 10.28 13999379
20090331 10.63 11.38 10.30 11.13 12766997
20090401 10.88 11.56 10.44 11.39 16448740
20090402 12.51 12.98 11.67 12.15 18055626
20090403 12.11 13.20 11.87 13.10 12108398
20090406 12.53 12.58 11.87 12.04 12283518
20090407 11.61 11.81 11.14 11.21 11212542
20090408 11.34 11.47 9.95 10.27 14155299
20090409 11.86 13.47 11.80 13.40 26586826
20090413 12.86 16.24 12.58 15.22 27933880
20090414 15.17 15.82 13.47 13.68 21541888
20090415 13.59 15.00 13.13 14.86 13966465
20090416 15.09 15.78 13.92 15.51 23127570
20090417 15.62 17.75 15.17 17.10 28154256
20090420 16.07 16.16 13.34 13.94 25263086
20090421 12.84 15.38 12.73 15.22 22831026
20090422 14.51 15.42 14.19 14.60 22954242
20090423 15.08 15.63 12.91 14.11 28576022
20090424 14.11 15.59 13.13 15.13 32345958
20090427 14.39 14.97 13.73 13.84 13742817
20090428 13.40 14.14 13.00 13.00 16293136
20090429 13.42 14.38 13.31 14.05 16511404
20090430 14.51 14.54 13.59 13.69 13780901
20090501 13.76 14.31 12.98 13.09 11687371
20090504 13.42 16.65 13.40 16.37 24742156
20090505 16.13 16.78 15.56 16.07 16869240
20090506 16.69 19.18 16.54 18.47 31455482
20090507 19.12 19.77 17.15 17.56 24018362
20090508 18.07 19.77 17.06 19.69 25158858
20090511 18.94 19.24 17.43 17.55 20513848
20090512 17.90 18.03 15.21 15.37 23660630
20090513 15.20 15.55 14.08 14.31 21995618
20090514 14.20 15.10 14.03 14.25 17621202
20090515 14.37 15.58 13.96 14.27 27481942
20090518 14.63 15.33 14.27 15.17 19249714
20090519 15.21 15.34 14.43 14.48 19120272
20090520 14.85 15.37 14.09 14.33 19643206
20090521 14.14 14.24 13.49 13.82 14461548
20090522 13.63 13.82 12.71 13.00 17683442
20090526 12.82 13.45 12.61 13.27 16270033
20090527 13.46 13.46 12.47 12.52 16087950
20090528 12.53 12.80 12.23 12.57 16136504
20090529 12.68 12.75 12.29 12.58 13606852
20090601 12.50 13.33 12.19 13.18 35600964
20090602 13.52 15.45 13.44 15.23 118566264
20090603 15.54 15.93 14.86 15.00 28320648
20090604 15.37 15.89 14.84 15.77 20399598
20090605 16.37 16.39 15.63 16.21 23992014
20090608 16.10 16.75 16.04 16.57 16980350
20090609 16.68 16.84 15.97 16.29 12702702
20090610 16.44 16.64 15.57 15.78 14964019
20090611 15.84 16.46 15.82 16.03 14058403
20090612 15.93 16.51 15.77 15.94 7788925
20090615 15.69 16.09 15.48 15.59 9022865
20090616 15.72 15.76 15.00 15.14 12707727
20090617 14.99 15.10 14.22 14.62 16128756
20090618 14.74 15.22 14.61 14.81 10380556
20090619 15.16 15.58 14.89 15.54 17317154
20090622 15.28 15.66 14.26 14.32 13314961
20090623 14.34 15.04 14.15 14.76 11647581
20090624 15.08 15.23 14.66 14.82 7447094
20090625 14.71 14.98 14.35 14.90 7504153
20090626 14.70 15.28 14.52 15.20 11668310
20090629 15.34 15.73 15.01 15.62 7063908
20090630 15.64 15.75 15.09 15.71 8787405
20090701 15.75 15.75 15.41 15.60 5693968
20090702 15.44 15.65 15.23 15.42 8962456
20090706 15.26 15.67 14.59 14.89 10626905
20090707 14.91 15.10 14.74 14.74 9382913
20090708 14.84 15.16 13.95 14.37 21240932
20090709 14.53 14.95 14.36 14.63 11082644
20090710 14.54 14.83 14.32 14.52 8231158
20090713 14.88 15.52 14.74 15.51 12089605
20090714 15.54 15.54 15.07 15.26 6486408
20090715 15.47 16.22 15.38 16.02 10477609
20090716 15.57 16.35 15.54 16.10 9454629
20090717 16.29 16.55 15.23 15.51 12948527
20090720 15.65 15.94 15.08 15.32 9926178
20090721 15.10 15.11 13.85 14.50 22207062
20090722 14.30 15.94 14.09 15.46 21211826
20090723 15.46 16.24 15.31 16.17 11343650
20090724 16.03 16.42 15.72 16.29 9552729
20090727 16.29 17.22 16.05 17.14 13095100
20090728 16.93 17.15 16.32 16.56 11305541
20090729 16.47 17.38 16.32 16.83 10218697
20090730 17.11 18.13 17.11 18.08 13493467
20090731 18.00 18.85 17.77 18.63 22348400
20090803 19.08 19.09 18.07 18.99 10982660
20090804 18.79 19.91 18.52 19.84 12967267
20090805 19.91 20.66 19.84 20.53 11801378
20090806 20.77 20.77 19.24 19.94 15513775
20090807 20.42 21.08 19.95 20.80 12797870
20090810 20.67 21.12 20.35 20.72 6745634
20090811 20.57 20.70 19.11 19.42 10393852
20090812 19.30 19.83 18.91 19.16 13050395
20090813 19.37 20.52 19.20 20.32 11993076
20090814 20.22 20.45 19.67 20.11 11632609
20090817 19.27 19.64 18.76 19.17 10477818
20090818 19.31 20.00 19.15 19.54 7124737
20090819 19.14 19.89 19.03 19.69 10143630
20090820 19.59 21.19 19.43 20.50 11765782
20090821 20.80 21.92 20.27 21.62 14096303
20090824 21.89 22.46 20.70 20.81 19865128
20090825 21.11 21.68 20.79 20.99 10753481
20090826 20.90 21.44 20.58 21.16 8505774
20090827 21.05 22.00 20.92 21.98 9474312
20090828 22.24 22.69 22.06 22.63 10800505
20090831 22.08 22.46 21.93 22.33 8903724
20090901 22.15 22.42 20.60 20.76 13925563
20090902 20.61 20.64 19.15 19.27 19280712
20090903 19.68 20.07 19.33 19.79 7729343
20090904 19.85 19.87 19.26 19.84 10048281
20090908 20.13 20.33 19.54 19.73 6520636
20090909 19.59 20.46 19.40 20.19 7495345
20090910 20.13 20.49 19.88 20.46 5581088
20090911 20.60 21.10 20.35 20.92 9415044
20090914 20.67 21.19 20.37 21.15 7177314
20090915 21.15 22.04 20.97 21.74 15497091
20090916 21.87 23.17 21.61 23.03 11820738
20090917 23.12 23.34 22.27 22.71 12198315
20090918 22.88 23.04 22.29 22.66 8794365
20090921 22.37 22.52 21.88 22.13 7851574
20090922 22.37 22.69 22.16 22.63 6535182
20090923 22.44 22.93 22.32 22.39 7995991
20090924 22.56 22.68 21.26 21.59 11594799
20090925 21.34 21.58 20.76 21.28 6188476
20090928 21.38 21.60 21.09 21.58 8172954
20090929 21.62 21.95 21.39 21.55 5701645
20090930 21.71 21.86 21.26 21.55 8549170
20091001 21.39 21.43 20.21 20.29 11837900
20091002 19.90 20.75 19.59 20.21 8724878
20091005 20.49 20.95 20.13 20.90 7365056
20091006 21.10 21.55 20.65 21.27 8159977
20091007 21.09 21.50 20.83 21.33 4761679
20091008 21.14 21.61 21.02 21.34 7021386
20091009 21.24 21.65 21.18 21.50 3949595
20091012 21.70 21.77 21.42 21.51 3369625
20091013 21.33 21.48 20.90 21.03 7464578
20091014 21.62 21.69 21.26 21.46 8986921
20091015 21.25 21.63 21.14 21.26 9077653
20091016 20.80 20.94 20.39 20.75 7637251
20091019 20.81 20.95 19.84 20.14 10015212
20091020 19.99 20.11 19.18 19.89 9455021
20091021 19.82 20.69 19.68 19.84 11245058
20091022 20.33 21.44 19.16 20.88 17473302
20091023 20.89 20.89 19.49 20.06 14899331
20091026 19.32 19.72 18.66 18.97 20397850
20091027 19.01 19.24 18.16 18.34 13189769
20091028 18.37 18.76 17.63 18.05 18676148
20091029 18.39 18.81 18.19 18.78 7187884
20091030 18.87 19.47 18.06 18.26 15111247
20091102 18.44 19.42 18.29 19.00 12866296
20091103 18.66 19.05 18.40 18.79 7968259
20091104 19.20 19.95 18.53 18.58 10805528
20091105 18.71 19.39 18.44 19.37 10594763
20091106 19.03 19.51 18.83 19.04 6184604
20091109 19.39 20.08 19.05 20.07 7629611
20091110 19.97 20.02 19.19 19.39 7169989
20091111 19.59 20.25 19.45 20.13 7453067
20091112 20.01 20.11 19.26 19.35 8172849
20091113 19.42 19.76 19.03 19.18 6276906
20091116 19.53 20.09 19.40 19.98 9628007
20091117 19.91 20.97 19.87 20.89 13857854
20091118 20.90 21.45 20.62 20.97 14767995
20091119 20.48 21.01 20.48 20.89 8285139
20091120 20.71 21.09 20.61 21.06 7554054
20091123 21.27 22.31 21.27 22.12 11865319
20091124 22.00 22.39 21.70 21.83 10268360
20091125 22.02 22.07 21.63 21.69 4849794
20091127 21.03 21.82 20.96 21.60 5725388
20091130 21.63 22.66 21.61 22.59 8734109
20091201 22.67 22.82 22.09 22.18 10047306
20091202 22.85 23.03 21.88 22.26 17768642
20091203 22.05 22.26 21.32 21.37 14591089
20091204 21.83 22.02 21.42 21.80 10669909
20091207 21.77 22.01 21.47 21.62 5768276
20091208 21.32 21.83 21.24 21.51 4478197
20091209 21.78 21.78 21.17 21.22 4790021
20091210 21.27 21.40 20.88 20.96 4206540
20091211 21.03 21.34 20.85 21.33 3892415
20091214 21.41 21.41 20.81 21.30 4005492
20091215 21.13 21.19 19.88 20.08 12728931
20091216 20.28 20.48 19.79 19.93 7987970
20091217 19.74 20.27 19.60 19.67 8286091
20091218 19.54 20.11 19.16 20.09 11797329
20091221 20.05 20.31 19.87 20.30 4775062
20091222 20.20 20.25 19.85 19.93 5673610
20091223 19.88 20.01 19.36 19.39 5218583
20091224 19.53 19.92 19.53 19.83 2100969
20091228 19.72 19.99 19.55 19.65 3975889
20091229 19.75 19.86 19.53 19.66 2787693
20091230 19.50 19.60 19.19 19.29 3659567
20091231 19.32 19.57 19.24 19.40 3959047
20100104 19.74 19.78 19.32 19.54 6975614
20100105 19.41 19.87 19.27 19.81 8667163
20100106 19.71 20.53 19.44 20.36 8603459
20100107 20.46 22.26 20.11 21.57 16291634
20100108 21.44 22.03 21.34 22.00 7023836
20100111 22.09 22.32 21.72 22.25 7510767
20100112 22.02 22.08 21.40 21.46 9653577
20100113 21.61 21.89 21.14 21.78 8657853
20100114 21.78 22.93 21.66 22.66 8328665
20100115 22.46 22.56 21.94 22.36 10813007
20100119 22.26 22.44 21.99 22.32 6121314
20100120 22.24 22.88 22.09 22.39 8639234
20100121 22.49 24.75 22.48 23.45 18941668
20100122 23.44 24.54 22.62 23.47 21846100
20100125 23.46 23.61 22.05 22.94 12943892
20100126 22.68 23.31 22.43 22.58 10375239
20100127 22.53 23.72 22.41 23.61 11713228
20100128 24.87 25.05 23.49 23.72 21468376
20100129 23.51 23.68 23.13 23.26 14048404
20100201 23.38 23.50 22.60 23.42 12009570
20100202 23.42 23.59 22.92 23.20 12290013
20100203 22.99 22.99 21.85 22.25 14513682
20100204 22.20 22.27 20.96 21.03 13068266
20100205 20.99 21.67 20.50 21.50 9579099
20100208 21.39 22.07 20.88 21.41 8014749
20100209 21.61 22.05 21.41 21.69 6038886
20100210 21.60 22.38 21.50 21.98 6087736
20100211 21.93 21.99 21.40 21.49 9524810
20100212 21.28 21.41 20.84 21.39 8730867
20100216 21.71 21.88 21.54 21.69 9422926
20100217 21.90 22.01 21.42 21.61 9437989
20100218 21.45 21.78 21.11 21.62 9929627
20100219 21.65 22.10 21.65 22.02 8318518
20100222 22.14 22.85 22.04 22.61 7339740
20100223 22.67 22.70 21.69 21.76 8134416
20100224 21.84 22.82 21.77 22.72 9098131
20100225 22.37 22.52 21.93 22.49 7153463
20100226 22.56 22.82 22.18 22.77 7161724
20100301 22.74 22.82 22.28 22.61 4587460
20100302 22.64 23.64 22.64 23.36 8005940
20100303 23.44 23.57 23.03 23.11 4101884
20100304 23.12 23.37 22.95 23.32 4456028
20100305 23.38 24.00 23.29 23.97 5183765
20100308 23.93 24.77 23.87 24.52 7592510
20100309 24.24 25.30 23.98 24.70 11007644
20100310 24.89 26.06 24.79 25.33 13178621
20100311 25.53 25.95 25.13 25.90 6954591
20100312 26.35 26.78 25.59 25.69 9396481
20100315 25.55 26.20 25.55 25.81 7565534
20100316 25.97 26.25 25.64 26.19 7113731
20100317 26.11 27.15 26.08 26.86 7888728
20100318 26.78 26.90 25.94 26.19 6673011
20100319 25.99 26.59 25.72 25.99 7236693
20100322 25.24 25.97 25.24 25.91 7462020
20100323 25.84 25.91 25.02 25.70 8174386
20100324 25.51 26.11 25.51 26.07 6293563
20100325 26.34 26.44 25.38 25.41 8815024
20100326 25.55 25.89 25.11 25.34 8736813
20100329 25.54 25.59 25.04 25.19 3353340
20100330 25.20 25.58 25.01 25.19 3560577
20100331 25.07 25.73 25.01 25.62 5879506
20100401 25.79 26.04 25.67 25.98 5199344
20100405 26.11 26.58 25.87 26.53 6614248
20100406 26.32 27.71 26.23 27.46 8499776
20100407 27.74 28.13 27.10 27.29 8277377
20100408 26.95 27.35 26.51 27.31 7023496
20100409 27.45 27.56 27.01 27.40 4185322
20100412 27.65 28.35 27.53 28.16 7242026
20100413 28.00 28.00 27.46 27.75 5690044
20100414 28.03 28.97 27.90 28.96 8481792
20100415 28.94 29.09 28.30 28.47 7115508
20100416 28.35 28.35 26.43 27.24 15527036
20100419 26.89 27.78 26.76 27.71 9249157
20100420 27.74 28.97 27.51 28.87 8510755
20100421 28.38 30.05 28.01 28.42 14105753
20100422 27.96 28.18 27.16 28.04 10222086
20100423 28.12 28.48 27.80 28.16 6760632
20100426 28.15 28.32 27.01 27.13 5321575
20100427 26.85 28.02 26.47 26.58 11895253
20100428 27.16 28.17 27.13 27.85 10800511
20100429 28.22 28.59 27.67 28.40 6220371
20100430 28.20 28.66 28.13 28.31 6489717
20100503 28.57 29.16 28.20 29.11 5685129
20100504 28.73 28.87 27.70 27.88 5734168
20100505 27.53 28.79 27.08 28.12 5434604
20100506 27.92 28.51 25.14 26.82 11225652
20100507 26.87 27.40 25.77 26.26 10399942
20100510 27.71 28.36 27.08 27.83 7354532
20100511 27.37 29.33 27.28 29.12 10295278
20100512 29.25 30.53 29.10 30.46 10023422
20100513 30.29 30.62 29.86 29.91 6220371
20100514 29.44 29.62 28.01 28.52 8883406
20100517 28.50 28.93 27.62 28.58 7347422
20100518 28.87 28.90 26.27 26.81 15784148
20100519 26.46 27.40 25.82 26.34 11080941
20100520 25.65 26.03 25.01 25.07 12213847
20100521 24.39 26.08 24.27 25.81 12287248
20100524 25.07 25.71 24.23 24.29 9352462
20100525 23.65 25.17 23.33 25.16 9517666
20100526 25.67 25.88 24.96 25.40 9596504
20100527 25.95 26.49 25.30 26.42 8011601
20100528 26.39 26.53 25.52 25.78 5589652
20100601 25.43 26.01 24.97 25.04 6771883
20100602 25.18 26.08 24.94 26.08 7673895
20100603 26.33 26.40 25.53 25.74 5240867
20100604 25.20 25.24 23.84 23.95 11104362
20100607 24.07 24.42 23.35 23.37 7433707
20100608 23.60 24.17 23.25 24.02 10208308
20100609 24.30 24.43 23.57 23.66 7252155
20100610 24.01 24.80 23.86 24.71 6660360
20100611 24.29 24.80 24.07 24.77 5255918
20100614 24.86 25.18 24.41 24.58 5042278
20100615 25.00 25.30 24.69 25.23 6544133
20100616 25.10 25.35 24.88 25.22 6097726
20100617 25.14 25.42 24.85 25.11 4733002
20100618 25.18 25.39 24.96 25.07 5557460
20100621 25.47 25.48 24.60 24.73 6048392
20100622 24.78 24.81 24.10 24.15 6760595
20100623 24.21 24.60 23.59 24.18 5990592
20100624 24.00 24.05 23.23 23.32 7819910
20100625 23.67 24.85 23.45 24.41 10676769
20100628 24.56 24.59 23.84 24.07 5770368
20100629 23.54 23.74 22.27 22.43 10744916
20100630 22.48 23.00 22.12 22.29 8052364
20100701 22.25 22.48 20.85 21.81 14495320
20100702 22.03 22.03 21.15 21.47 6894381
20100706 21.98 22.01 21.40 21.64 9775384
20100707 21.85 23.50 21.73 23.42 14820275
20100708 23.88 23.88 23.01 23.60 8595870
20100709 23.49 24.44 23.40 24.36 5663861
20100712 24.03 24.38 23.73 24.09 3464123
20100713 24.44 25.23 24.40 25.05 6589599
20100714 24.81 24.81 23.90 24.36 7270655
20100715 24.47 24.47 23.36 24.10 7190383
20100716 23.75 23.75 22.13 22.30 11352807
20100719 22.37 22.51 21.61 22.36 6733838
20100720 21.82 22.08 21.47 22.07 10103892
20100721 22.45 22.83 21.35 21.45 9684451
20100722 22.97 23.81 22.63 23.52 12836267
20100723 23.31 24.06 22.98 23.96 7493179
20100726 24.09 25.28 23.80 25.24 9177109
20100727 25.53 25.88 25.03 25.13 7557146
20100728 24.97 25.16 24.71 24.87 4992213
20100729 25.11 25.28 24.41 24.84 6199738
20100730 24.43 25.00 24.32 24.83 4604233
20100802 25.35 25.60 25.06 25.48 4970263
20100803 25.34 25.61 25.11 25.23 5483877
20100804 25.29 25.43 24.88 25.06 4145701
20100805 24.93 25.28 24.64 25.20 4787352
20100806 24.95 24.99 24.08 24.73 5173347
20100809 24.88 25.02 24.39 24.76 5051580
20100810 24.44 25.12 24.27 24.87 6134308
20100811 24.33 24.45 23.33 23.40 7820119
20100812 23.01 23.50 22.90 23.25 6211549
20100813 23.21 23.66 23.18 23.34 4132636
20100816 23.19 23.40 22.98 23.31 4037627
20100817 23.64 23.69 23.07 23.10 4989286
20100818 23.10 23.86 22.83 23.60 6521661
20100819 23.46 24.01 23.14 23.17 7383746
20100820 22.96 23.19 22.57 22.96 5543872
20100823 23.18 23.54 22.96 22.98 4039299
20100824 22.55 22.69 22.14 22.18 5285602
20100825 22.01 22.10 21.36 21.89 7361065
20100826 22.00 22.32 21.19 21.38 7413430
20100827 21.53 21.73 20.99 21.69 6429474
20100830 21.65 21.86 21.41 21.43 6287269
20100831 21.33 21.80 21.11 21.55 7126407
20100901 21.91 22.68 21.65 22.64 7447353
20100902 22.60 22.95 22.34 22.92 5632528
20100903 23.30 23.49 22.86 23.14 4489474
20100907 22.83 22.94 22.37 22.40 4311763
20100908 22.55 23.24 22.54 23.04 4988234
20100909 23.48 23.90 23.37 23.71 6770776
20100910 23.77 23.83 23.36 23.47 5111514
20100913 23.97 24.47 23.91 24.23 7478172
20100914 24.15 25.35 23.74 24.80 16088638
20100915 24.58 25.18 24.27 25.14 10407216
20100916 25.06 25.06 24.54 24.73 5990666
20100917 24.79 24.98 24.59 24.85 7072185
20100920 24.91 25.25 24.77 25.15 6652093
20100921 25.34 25.41 24.69 24.73 7044917
20100922 24.66 25.07 24.31 24.38 4744287
20100923 24.10 24.55 23.66 23.80 5263629
20100924 24.25 24.92 24.10 24.92 5522830
20100927 24.91 25.14 24.68 24.72 6594006
20100928 24.76 25.00 24.42 24.85 4384372
20100929 24.61 24.91 24.31 24.70 5634304
20100930 24.92 25.37 24.66 24.72 7248747
20101001 25.01 25.20 24.77 24.98 5631483
20101004 24.92 25.30 24.71 25.01 6524530
20101005 25.20 26.22 25.01 26.09 10550137
20101006 26.13 26.56 26.13 26.46 8911352
20101007 26.57 26.86 25.63 25.75 7878100
20101008 25.82 26.02 25.43 25.68 6383803
20101011 25.67 25.86 25.52 25.78 4284286
20101012 25.72 26.28 25.53 26.20 5537352
20101013 26.34 26.58 25.44 25.57 7290954
20101014 25.18 25.27 23.90 24.48 12269577
20101015 24.71 24.79 23.15 23.34 14783753
20101018 23.23 23.83 23.00 23.62 11020272
20101019 23.30 24.34 23.30 23.68 11358038
20101020 23.64 24.47 22.87 24.36 16200008
20101021 24.93 25.78 24.87 25.45 15304975
20101022 25.13 25.60 24.90 25.08 5364133
20101025 25.41 25.43 24.25 24.42 7115960
20101026 24.33 24.61 23.92 24.50 7026425
20101027 24.28 24.74 24.15 24.29 6556082
20101028 24.50 24.68 23.80 24.25 6505620
20101029 24.10 24.29 23.94 23.94 3858135
20101101 24.05 24.22 23.19 23.59 8685687
20101102 23.85 24.00 23.24 23.36 5402580
20101103 23.44 24.09 23.44 24.07 7166421
20101104 24.29 25.38 24.29 25.28 8678478
20101105 25.39 26.53 25.21 25.34 11012123
20101108 25.24 25.54 24.92 25.20 4964623
20101109 25.22 25.51 24.81 24.92 5624379
20101110 24.98 25.17 24.39 24.92 7931800
20101111 24.51 24.95 24.37 24.61 5411982
20101112 24.42 24.65 23.77 24.03 4200706
20101115 24.09 24.56 24.09 24.19 3584934
20101116 24.01 24.08 23.12 23.78 7867026
20101117 23.75 23.75 23.06 23.09 7058185
20101118 23.38 23.62 22.97 23.04 7174048
20101119 22.89 23.13 22.67 23.13 6520351
20101122 22.90 23.07 22.70 22.82 4287316
20101123 22.55 23.02 22.29 22.40 8442471
20101124 22.54 22.97 22.34 22.96 5483025
20101126 22.68 22.82 22.50 22.58 2177070
20101129 22.44 22.95 22.26 22.74 6057198
20101130 22.52 22.63 22.35 22.37 5854706
20101201 22.86 23.08 22.55 22.98 6681172
20101202 23.03 24.33 22.98 24.30 8475607
20101203 24.23 24.76 23.97 24.65 5433537
20101206 24.47 24.65 24.31 24.50 3682962
20101207 24.90 25.07 24.23 24.43 7285095
20101208 24.50 25.54 24.45 25.33 7602774
20101209 25.64 26.07 25.55 25.87 6854632
20101210 25.98 26.50 25.79 26.41 6075577
20101213 26.36 26.36 25.72 26.09 6468029
20101214 26.07 26.33 25.77 25.84 5713829
20101215 25.34 25.68 24.76 24.91 8765298
20101216 24.95 25.31 24.63 24.76 6986945
20101217 25.04 26.03 24.84 25.89 10042069
20101220 25.83 26.06 25.66 25.90 5502461
20101221 26.29 26.93 26.20 26.68 7771430
20101222 26.97 28.11 26.96 27.63 9296642
20101223 27.41 27.67 27.41 27.47 4815619
20101227 27.36 28.13 27.32 28.06 3481829
20101228 28.09 28.55 28.04 28.40 3702595
20101229 28.32 28.40 28.01 28.10 3123422
20101230 28.10 28.23 27.83 28.14 2824541
20101231 28.05 28.41 27.95 28.26 2297374
20110103 28.67 29.06 28.47 28.96 6573190
20110104 29.39 29.49 28.24 28.41 7561002
20110105 28.34 28.86 28.22 28.49 8136520
20110106 28.12 28.55 27.25 27.43 10774025
20110107 27.54 27.69 26.81 27.58 9508845
20110110 27.22 27.66 26.96 27.26 4566552
20110111 27.38 27.90 27.31 27.65 5617126
20110112 28.00 28.20 27.59 27.68 5146561
20110113 27.73 27.77 26.97 27.15 6024824
20110114 27.13 28.04 27.08 27.69 6842309
20110118 27.49 28.15 27.34 28.01 6163404
20110119 27.66 27.93 26.96 27.18 4638400
20110120 26.93 26.98 26.22 26.69 6944338
20110121 28.43 28.65 27.87 28.25 10253646
20110124 28.18 28.26 27.73 27.83 5452856
20110125 27.71 28.15 27.30 27.94 5175697
20110126 28.07 28.22 27.71 28.07 4880053
20110127 28.35 28.86 28.10 28.84 6060122
20110128 28.78 29.26 28.29 28.32 6432627
20110131 28.41 29.23 28.26 29.14 6084559
20110201 29.37 30.29 29.31 29.98 7743547
20110202 29.82 29.90 29.09 29.48 5198672
20110203 29.40 30.25 29.26 30.17 4969342
20110204 30.15 30.22 29.71 30.16 5453065
20110207 30.34 30.82 30.26 30.51 4152797
20110208 30.52 30.90 30.18 30.90 3897046
20110209 30.68 31.22 30.40 30.61 5326182
20110210 30.39 30.75 29.90 30.25 4837237
20110211 30.13 31.52 29.84 31.15 5622034
20110214 31.07 31.18 30.75 30.98 3112561
20110215 30.84 31.73 30.79 31.21 6146277
20110216 31.37 31.52 30.81 30.98 4707534
20110217 30.70 30.80 30.28 30.31 4315396
20110218 30.37 30.62 30.16 30.39 4194465
20110222 29.81 29.95 29.11 29.27 5354169
20110223 29.29 29.62 28.66 29.32 4583887
20110224 29.22 29.35 28.45 28.68 5768024
20110225 28.95 29.85 28.93 29.52 6236766
20110228 29.65 29.72 28.83 28.90 4970120
20110301 29.11 29.11 28.13 28.17 5176095
20110302 28.15 28.57 27.92 28.13 3032203
20110303 28.48 28.98 28.48 28.87 3726128
20110304 28.87 28.90 27.83 28.16 4690024
20110307 28.18 28.31 27.46 27.68 4412955
20110308 27.87 28.76 27.75 28.67 4466928
20110309 28.50 28.66 28.13 28.16 4571011
20110310 27.84 27.86 27.23 27.38 5554950
20110311 27.37 27.99 27.25 27.78 3636138
20110314 27.51 27.63 27.05 27.44 2988879
20110315 26.56 27.39 26.39 27.21 6218705
20110316 27.15 27.37 26.68 26.79 6164732
20110317 27.20 27.26 26.70 27.06 6876613
20110318 27.59 28.96 27.14 28.34 19072970
20110321 28.97 29.17 27.99 28.16 37516532
20110322 28.32 28.32 27.72 27.94 10629780
20110323 27.80 27.90 27.26 27.74 7209639
20110324 27.93 27.93 27.31 27.88 4886394
20110325 27.95 28.23 27.68 27.98 5115753
20110328 27.98 28.31 27.82 27.87 5256167
20110329 27.83 28.19 27.77 28.09 5225683
20110330 28.17 28.20 27.59 27.98 8202556
20110331 27.84 27.94 27.39 27.63 6256079
20110401 27.84 28.23 27.79 27.97 4307827
20110404 28.26 28.33 27.91 28.11 3557006
20110405 27.94 28.18 27.78 27.98 3851509
20110406 28.13 28.68 27.93 28.62 8313530
20110407 28.63 28.86 28.17 28.62 6587747
20110408 28.79 28.85 28.32 28.40 6126105
20110411 28.35 28.54 28.13 28.27 4640226
20110412 28.13 28.48 28.09 28.35 5975147
20110413 28.60 28.63 27.66 27.78 10691374
20110414 27.56 27.61 26.93 27.00 8449872
20110415 27.18 27.38 26.89 26.95 6756974
20110418 26.67 26.95 26.45 26.71 6765639
20110419 26.82 27.02 26.55 26.62 5824816
20110420 26.95 26.96 26.16 26.47 6658111
20110421 26.62 26.64 25.62 25.96 9912157
20110425 26.10 26.63 26.10 26.53 4438741
20110426 26.53 26.68 26.22 26.34 4384663
20110427 26.35 26.65 26.16 26.49 6206804
20110428 26.45 26.92 26.31 26.89 4857476
20110429 26.94 27.13 26.76 27.00 4158644
20110502 27.09 27.33 26.89 27.13 6190413
20110503 27.01 27.41 26.93 27.38 6012521
20110504 27.32 27.35 26.94 27.26 5358998
20110505 27.06 27.15 26.66 26.84 5364322
20110506 27.24 27.27 26.90 26.98 5529478
20110509 26.95 27.21 26.73 27.00 3988164
20110510 27.03 27.58 26.97 27.37 5181837
20110511 27.24 27.40 27.03 27.12 3819772
20110512 27.07 27.16 26.38 26.92 6676067
20110513 26.92 26.96 26.23 26.31 4143507
20110516 26.22 26.87 26.15 26.50 6522499
20110517 26.36 27.13 26.36 27.11 4787321
20110518 27.12 27.54 26.98 27.39 4102374
20110519 27.55 27.63 27.22 27.56 3439768
20110520 27.44 27.63 26.71 26.72 5516532
20110523 26.38 26.53 25.95 26.05 4498873
20110524 26.13 26.22 25.81 25.97 4046104
20110525 25.81 26.30 25.79 26.21 3551786
20110526 26.09 26.44 25.99 26.42 3079391
20110527 26.52 26.87 26.47 26.82 2868513
20110531 27.10 27.15 26.62 26.96 4866985
20110601 26.76 26.77 25.08 25.22 10509983
20110602 25.18 25.41 24.85 25.19 7618825
20110603 24.75 25.35 24.60 24.77 7049443
20110606 24.63 24.82 24.24 24.33 6186082
20110607 24.50 24.88 24.39 24.40 4138456
20110608 24.33 24.65 24.03 24.08 4542429
20110609 24.14 24.66 24.00 24.46 4800091
20110610 24.05 24.39 23.74 24.13 5781482
20110613 24.27 24.48 23.98 24.45 4169659
20110614 24.76 25.04 24.56 24.87 5590923
20110615 24.60 24.80 24.09 24.35 5593741
20110616 24.37 24.63 24.08 24.33 5937186
20110617 24.58 25.09 24.43 25.09 8120374
20110620 24.92 25.25 24.71 24.85 5004844
20110621 24.98 25.07 24.79 24.82 6705580
20110622 24.80 24.99 24.33 24.33 6517630
20110623 24.09 24.28 23.81 23.98 8354033
20110624 24.05 24.14 23.60 23.96 4409580
20110627 23.96 24.28 23.88 24.09 5825313
20110628 24.20 24.23 23.67 23.97 5329608
20110629 24.18 24.66 24.04 24.64 6546224
20110630 24.66 24.85 24.51 24.72 4489937
20110701 24.62 25.41 24.62 25.31 4122906
20110705 25.30 25.30 24.47 24.79 4461551
20110706 24.68 24.72 24.17 24.67 7231549
20110707 24.97 25.33 24.89 25.16 5818321
20110708 24.77 24.85 24.37 24.60 3905423
20110711 24.19 24.24 23.73 23.81 3627724
20110712 23.69 24.29 23.69 23.90 5201873
20110713 24.02 24.27 23.72 24.06 5694447
20110714 24.21 24.25 23.56 23.61 7229671
20110715 23.77 23.79 23.35 23.61 5925915
20110718 23.48 23.52 22.77 22.95 4836617
20110719 23.11 23.51 22.97 23.49 4678305
20110720 23.53 24.08 23.51 23.87 4904972
20110721 24.13 24.84 24.08 24.66 6976496
20110722 24.87 25.21 24.27 24.87 7243968
20110725 24.51 24.85 24.32 24.73 4759183
20110726 24.73 24.79 24.34 24.50 4557561
20110727 24.36 24.37 23.55 23.62 6539232
20110728 23.65 23.93 23.53 23.59 4626334
20110729 23.24 23.84 23.16 23.47 4958195
20110801 23.83 23.96 23.13 23.31 4073962
20110802 23.01 23.07 22.13 22.14 8162848
20110803 22.16 22.30 21.65 22.27 5999384
20110804 21.86 22.00 20.91 20.93 7377860
20110805 21.39 21.65 20.27 20.61 10652120
20110808 19.69 20.27 17.39 17.76 14361556
20110809 18.24 19.16 17.59 19.15 12773423
20110810 18.65 18.69 16.67 16.95 14648856
20110811 17.20 18.13 16.88 17.88 12216668
20110812 18.11 18.53 17.44 17.55 6993298
20110815 17.78 18.62 17.76 18.58 6375493
20110816 18.37 18.66 18.02 18.22 7710556
20110817 18.37 18.74 18.04 18.24 9462533
20110818 17.53 17.62 16.86 16.97 8467784
20110819 16.75 17.34 16.16 16.20 14497849
20110822 16.76 16.79 16.29 16.46 9190991
20110823 16.47 17.35 16.29 17.34 7981054
20110824 17.25 17.90 17.11 17.85 8578091
20110825 18.59 18.92 17.55 17.81 12684718
20110826 17.69 18.36 17.48 18.01 6665506
20110829 18.34 19.01 18.24 18.99 6458145
20110830 18.91 19.09 18.54 18.94 8339308
20110831 19.15 19.42 18.91 19.12 6824509
20110901 19.09 19.25 18.55 18.58 8530219
20110902 18.21 18.36 17.38 17.50 6707505
20110906 16.56 17.67 16.55 17.61 8385839
20110907 18.02 19.01 17.79 18.89 8887892
20110908 18.55 18.87 18.07 18.30 7227359
20110909 18.26 18.48 17.52 17.53 9178006
20110912 17.41 18.01 17.19 17.94 5996324
20110913 17.98 18.43 17.79 18.30 6139872
20110914 18.47 19.09 18.26 18.81 9316245
20110915 19.08 19.31 18.74 19.31 5343957
20110916 19.29 19.48 18.75 19.14 7258275
20110919 18.62 18.75 18.20 18.41 5592953
20110920 18.51 18.83 18.22 18.23 5603051
20110921 18.15 18.29 16.82 16.91 8691255
20110922 16.29 16.79 15.86 16.27 12176272
20110923 15.99 16.57 15.98 16.30 9389424
20110926 16.62 17.67 16.52 17.61 8491704
20110927 18.06 18.59 17.74 17.96 10899956
20110928 18.00 18.00 17.28 17.32 8363042
20110929 17.82 18.20 17.29 17.97 8822311
20110930 17.63 17.81 17.21 17.24 8011719
20111003 17.05 17.56 16.45 16.48 8814192
20111004 16.19 17.13 15.95 17.10 13011952
20111005 17.04 17.41 16.56 17.27 5418385
20111006 17.21 18.42 16.88 18.38 8257385
20111007 18.49 18.49 17.19 17.43 7955508
20111010 17.91 18.43 17.80 18.12 8308912
20111011 17.87 18.19 17.67 18.09 11192152
20111012 18.25 19.11 18.23 18.64 10911510
20111013 18.46 18.48 17.75 18.29 8309224
20111014 18.69 18.88 18.02 18.29 8726648
20111017 17.98 17.99 17.34 17.38 6645256
20111018 17.60 18.91 17.35 18.62 9346016
20111019 18.59 18.83 18.01 18.05 13165285
20111020 18.19 18.53 17.70 18.45 8130805
20111021 18.12 18.22 17.24 17.84 18871806
20111024 17.84 19.03 17.79 18.85 11064531
20111025 18.64 18.75 18.01 18.03 9439078
20111026 18.57 18.79 18.08 18.63 6086887
20111027 19.58 20.47 19.41 20.18 13941213
20111028 19.94 20.22 19.66 19.82 6022972
20111031 19.45 19.54 18.95 18.95 7070695
20111101 17.96 18.76 17.71 18.01 10197310
20111102 18.61 18.85 18.31 18.77 6642654
20111103 19.02 19.16 18.28 19.04 7320212
20111104 18.76 18.95 18.35 18.72 6188484
20111107 18.73 19.09 18.36 18.82 6361700
20111108 19.00 19.50 18.66 19.39 5569428
20111109 18.71 18.75 17.94 18.08 8397810
20111110 18.39 18.60 17.97 18.16 8453397
20111111 18.54 18.60 18.31 18.52 5210818
20111114 18.39 18.43 17.69 17.89 6561563
20111115 17.74 17.93 17.28 17.74 6672841
20111116 17.49 17.95 17.33 17.35 7549118
20111117 17.30 17.55 17.07 17.17 10001611
20111118 17.37 17.46 17.00 17.38 7576912
20111121 17.02 17.11 16.73 16.95 7682361
20111122 16.88 17.10 16.59 16.73 4699813
20111123 16.47 16.52 15.79 15.79 7223715
20111125 15.80 16.23 15.76 15.88 1659492
20111128 16.53 16.63 15.96 16.19 5264115
20111129 16.18 16.47 15.99 16.32 5746567
20111130 17.05 17.49 16.82 17.47 8371230
20111201 17.20 17.45 16.82 17.33 4384678
20111202 17.60 18.27 17.55 17.89 8464534
20111205 18.32 18.77 18.24 18.57 8628309
20111206 18.14 18.19 17.34 17.37 10660661
20111207 17.20 17.61 16.87 17.55 11529978
20111208 17.31 17.39 16.59 16.67 6968448
20111209 16.81 17.07 16.56 16.59 9808053
20111212 16.42 16.62 16.08 16.23 7090502
20111213 16.33 16.53 15.56 15.77 9386264
20111214 15.97 16.22 15.82 15.84 11991518
20111215 16.19 16.40 15.92 16.06 9078017
20111216 16.20 16.38 15.76 15.88 11201908
20111219 15.93 16.10 15.21 15.22 7634448
20111220 15.53 16.33 15.53 16.25 8706045
20111221 16.16 16.36 15.87 16.33 9362808
20111222 16.34 17.22 16.34 17.01 8812323
20111223 17.05 17.25 16.77 17.10 6089894
20111227 17.16 17.27 16.88 16.91 3528126
20111228 16.91 16.98 16.39 16.56 5157474
20111229 16.57 17.10 16.55 17.07 7123194
20111230 16.99 17.18 16.83 17.05 3692317
20120103 17.45 18.04 17.41 17.84 7651157
20120104 17.64 18.07 17.41 17.98 7388058
20120105 17.84 19.20 17.64 18.94 13581842
20120106 19.18 19.27 18.55 19.03 11470612
20120109 19.09 19.43 18.98 19.34 7164813
20120110 19.72 20.07 19.44 19.72 9023010
20120111 19.66 20.33 19.45 20.29 11273936
20120112 20.38 20.45 19.68 20.28 11204711
20120113 19.78 20.14 19.26 20.04 7832265
20120117 20.44 20.44 19.75 19.86 8689543
20120118 19.67 20.26 19.39 20.21 8331687
20120119 20.28 20.49 19.41 19.50 14123505
20120120 19.44 20.90 19.09 20.51 14946222
20120123 20.28 20.65 20.14 20.45 10420394
20120124 20.26 20.54 19.94 20.51 5708270
20120125 20.37 21.01 20.37 20.83 10100109
20120126 20.89 20.97 19.59 19.75 12654092
20120127 19.56 19.98 19.48 19.86 7805177
20120130 19.61 19.89 19.33 19.78 7581205
20120131 19.92 20.12 19.66 19.82 6621801
20120201 20.13 20.78 20.11 20.27 7291329
20120202 20.27 20.73 20.13 20.53 5033449
20120203 20.91 21.59 20.87 21.47 9380452
20120206 21.28 21.48 21.21 21.29 4907555
20120207 21.15 21.86 21.10 21.38 9564881
20120208 21.39 21.52 21.13 21.44 5876716
20120209 21.75 22.08 21.39 21.78 11395886
20120210 21.39 21.60 21.13 21.23 6819514
20120213 21.54 21.67 21.40 21.47 7032381
20120214 20.94 21.11 20.63 20.88 8903033
20120215 21.02 21.29 20.86 21.07 6989102
20120216 21.06 21.86 20.86 21.74 6446090
20120217 22.01 22.04 21.62 21.86 5539824
20120221 22.06 22.69 21.82 22.17 9119635
20120222 22.03 22.14 21.25 21.34 10470731
20120223 21.34 21.51 21.08 21.51 6083563
20120224 21.51 21.67 21.33 21.49 6493935
20120227 21.28 22.12 21.21 22.02 7311463
20120228 22.03 22.58 21.85 22.45 8235061
20120229 22.46 22.90 22.17 22.17 12542105
20120301 22.39 22.63 22.09 22.24 8637390
20120302 22.24 22.35 22.05 22.12 6357525
20120305 22.14 22.14 21.34 21.44 9260819
20120306 21.11 21.14 20.63 20.80 10396246
20120307 20.91 21.30 20.80 21.13 8356122
20120308 21.37 21.57 21.13 21.49 5033723
20120309 21.62 22.00 21.49 21.66 7506623
20120312 21.58 21.58 20.91 21.13 10261308
20120313 21.42 22.14 20.95 21.80 18844122
20120314 21.41 23.21 21.24 22.80 25816790
20120315 22.97 24.02 22.86 23.65 14416120
20120316 23.78 23.97 23.46 23.54 9354954
20120319 23.54 24.07 23.22 23.70 7716952
20120320 23.89 24.02 23.37 23.80 12366054
20120321 23.63 23.84 23.37 23.65 6795272
20120322 23.41 23.41 22.64 22.82 9406423
20120323 22.44 22.94 22.21 22.91 12607348
20120326 23.27 23.32 22.97 23.18 8139993
20120327 23.27 23.33 23.00 23.08 6374716
20120328 23.10 23.46 22.98 23.46 8137715
20120329 23.58 23.61 22.94 23.32 13592614
20120330 23.52 23.59 22.95 23.34 7640111
20120402 22.86 23.58 22.86 23.45 6455285
20120403 23.34 23.64 23.18 23.63 7685159
20120404 23.29 23.53 23.13 23.19 6735000
20120405 23.12 23.50 22.98 23.23 5195379
20120409 22.78 22.78 22.22 22.48 5543339
20120410 22.35 22.52 21.88 22.05 9515575
20120411 22.37 22.77 22.16 22.44 7122209
20120412 22.48 22.84 22.42 22.74 5755326
20120413 22.61 22.72 21.49 21.80 20029880
20120416 22.05 22.30 21.78 22.05 10097166
20120417 22.33 22.79 22.18 22.51 6946883
20120418 22.36 22.70 22.26 22.28 5138732
20120419 22.32 22.47 21.78 21.96 10070137
20120420 22.17 22.22 21.69 21.82 6898831
20120423 21.84 22.91 21.82 22.43 15830537
20120424 22.51 22.99 22.45 22.87 7422118
20120425 23.18 23.57 23.00 23.43 7408345
20120426 23.27 23.62 23.14 23.58 7498234
20120427 23.66 23.98 23.36 23.95 8135747
20120430 23.81 23.86 23.28 23.45 7463749
20120501 23.45 23.96 23.32 23.58 6376891
20120502 23.39 23.58 23.06 23.47 4853632
20120503 23.47 23.66 23.21 23.46 5264764
20120504 23.18 23.35 22.82 22.93 5186680
20120507 22.65 23.27 22.65 23.17 5114706
20120508 22.99 23.12 22.53 22.83 5199625
20120509 22.47 22.56 21.89 22.29 9301518
20120510 22.63 23.02 22.63 22.78 4765296
20120511 22.26 23.13 22.12 22.89 6256347
20120514 22.53 22.68 22.14 22.22 6696786
20120515 22.24 22.51 21.93 21.99 5873384
20120516 22.11 22.45 21.91 21.95 7470791
20120517 21.92 21.97 21.41 21.41 5891196
20120518 21.51 21.62 20.82 20.97 8745713
20120521 21.08 21.62 20.89 21.54 8112861
20120522 21.68 22.13 21.57 21.76 7292565
20120523 21.55 22.10 21.37 22.06 5665333
20120524 22.21 22.21 21.58 21.89 6246613
20120525 21.72 22.05 21.65 21.72 4181530
20120529 21.88 22.05 21.76 21.94 5009179
20120530 21.67 21.76 21.40 21.46 7430997
20120531 21.78 22.40 21.32 22.18 8654134
20120601 21.60 21.68 20.89 21.16 10444770
20120604 21.34 21.43 20.28 20.42 8665294
20120605 20.37 20.96 20.33 20.48 5894351
20120606 20.75 21.15 20.61 21.01 5660202
20120607 21.28 21.49 20.98 21.07 3679642
20120608 21.28 21.48 20.68 21.46 5356613
20120611 21.78 21.79 20.90 20.91 4484907
20120612 20.94 21.05 20.48 20.98 7537222
20120613 20.90 21.63 20.86 21.29 5791846
20120614 21.37 21.65 21.28 21.42 5278184
20120615 21.53 21.81 21.33 21.71 7434200
20120618 21.69 22.05 21.48 21.78 4630811
20120619 21.93 22.68 21.92 22.52 7707306
20120620 22.54 22.78 22.18 22.66 6232763
20120621 22.69 22.89 21.84 21.88 7606764
20120622 22.02 22.44 22.00 22.28 4647654
20120625 21.92 21.93 21.02 21.42 5634472
20120626 21.42 22.11 21.35 22.00 7686950
20120627 22.05 22.51 21.80 22.43 4570982
20120628 22.21 22.58 21.98 22.55 5251731
20120629 23.05 23.45 23.01 23.45 7045983
20120702 23.87 24.06 23.55 23.89 7554582
20120703 23.90 24.19 23.77 23.87 2664202
20120705 23.78 23.86 23.58 23.62 3561121
20120706 23.27 23.60 23.16 23.44 3641720
20120709 23.33 23.46 22.95 23.09 4928510
20120710 23.21 23.69 22.76 22.95 6710878
20120711 22.97 23.55 22.87 23.43 6263142
20120712 23.13 23.24 22.91 22.97 4519729
20120713 23.13 24.13 23.03 23.95 7395864
20120716 23.88 24.37 23.64 24.07 6018143
20120717 24.25 24.29 23.64 24.13 4864237
20120718 24.04 24.32 23.84 23.94 4529339
20120719 23.99 24.17 23.05 23.46 9400809
20120720 23.22 23.32 22.43 22.76 10268899
20120723 22.25 22.73 21.98 22.20 7021184
20120724 22.29 22.43 21.62 22.02 6745701
20120725 22.14 22.40 22.02 22.04 6454822
20120726 22.51 22.71 22.37 22.66 4635254
20120727 22.95 23.22 22.59 23.01 4878290
20120730 22.90 22.99 22.69 22.79 3257739
20120731 22.71 23.02 22.59 22.89 6217056
20120801 23.00 23.22 22.75 22.91 6471355
20120802 22.65 22.80 22.14 22.46 4979762
20120803 22.87 23.56 22.86 23.31 4932643
20120806 23.42 23.67 23.23 23.26 2898661
20120807 23.32 23.98 23.26 23.52 6392100
20120808 23.31 23.89 23.31 23.59 4040167
20120809 23.51 23.97 23.47 23.90 4129549
20120810 23.79 24.09 23.60 24.03 4062383
20120813 23.90 24.10 23.83 24.09 3820070
20120814 24.18 24.29 24.02 24.16 5098077
20120815 24.06 24.37 24.03 24.21 2586910
20120816 24.28 24.48 24.13 24.45 4530373
20120817 24.54 24.71 24.48 24.67 3147691
20120820 24.67 24.76 24.50 24.63 2780450
20120821 24.74 24.93 24.41 24.46 4147632
20120822 24.46 24.76 24.19 24.39 5623312
20120823 24.57 24.57 24.00 24.11 3787624
20120824 24.10 24.37 24.02 24.29 3891886
20120827 24.43 24.59 24.23 24.38 3184270
20120828 24.21 24.29 23.93 23.99 4935536
20120829 24.13 24.51 24.10 24.34 4372016
20120830 24.17 24.32 23.92 24.21 2630882
20120831 24.40 24.59 24.29 24.41 3149901
20120904 24.42 24.95 24.38 24.83 4763884
20120905 24.72 24.92 24.54 24.68 3642212
20120906 25.06 25.96 25.06 25.87 9771551
20120907 26.67 27.29 26.51 26.67 14394466
20120910 26.61 27.11 26.59 26.79 7415287
20120911 26.86 27.02 26.58 26.74 5829560
20120912 26.80 27.49 26.80 27.24 7323817
20120913 27.24 28.57 27.07 28.00 11337582
20120914 28.25 29.86 28.15 29.00 18570340
20120917 28.91 28.95 28.02 28.26 9049379
20120918 28.14 28.17 27.53 27.82 9813832
20120919 27.50 28.28 27.50 28.15 9864362
20120920 27.83 28.03 27.59 27.90 5183596
20120921 28.20 28.30 27.57 27.57 5923609
20120924 27.30 28.27 27.30 28.20 9184367
20120925 28.24 28.27 27.35 27.35 8702988
20120926 27.37 27.57 27.14 27.16 6527396
20120927 27.37 27.62 27.09 27.40 4820911
20120928 27.31 27.53 27.13 27.41 3612616
20121001 27.63 27.95 27.48 27.62 4629618
20121002 27.73 27.80 27.43 27.76 4401303
20121003 27.86 28.62 27.70 28.39 7745694
20121004 28.59 29.22 28.45 29.06 8737225
20121005 29.29 29.66 29.11 29.39 7140773
20121008 29.21 29.23 28.84 28.86 5887206
20121009 28.86 29.65 28.79 29.35 9792795
20121010 29.42 29.71 28.67 28.76 8324525
20121011 29.19 29.47 29.02 29.28 7645046
20121012 28.24 28.60 27.63 28.29 10424837
20121015 28.46 28.51 27.90 28.22 7885633
20121016 28.45 28.50 27.58 27.69 9685031
20121017 27.84 28.67 27.72 28.47 7946991
20121018 28.36 28.55 28.01 28.11 7441481
20121019 28.18 28.28 27.48 27.76 7110867
20121022 26.94 27.40 26.38 26.83 14912557
20121023 26.05 26.51 25.71 26.41 11173616
20121024 26.66 26.80 26.21 26.25 6849037
20121025 26.68 26.78 26.08 26.41 6039416
20121026 26.31 26.54 25.98 26.28 4695617
20121031 26.55 26.67 26.07 26.38 4790181
20121101 26.41 26.72 26.18 26.71 5799036
20121102 26.91 26.98 26.25 26.32 4257446
20121105 26.20 26.39 25.75 26.34 4251568
20121106 26.47 26.95 26.25 26.89 3648709
20121107 26.48 26.60 25.50 25.77 8044236
20121108 25.81 26.17 25.56 25.59 6736220
20121109 25.45 26.06 25.39 25.76 5197002
20121112 25.86 26.01 25.54 25.74 3127833
20121113 25.51 25.98 25.37 25.38 3844230
20121114 25.53 25.65 24.55 24.67 6348992
20121115 24.76 25.21 24.53 25.04 6154605
20121116 25.09 25.31 24.72 25.23 5719425
20121119 25.63 26.24 25.59 26.17 6422004
20121120 26.16 26.74 25.85 26.57 6646400
20121121 26.62 26.67 25.91 25.99 6027660
20121123 26.21 26.65 26.09 26.65 1370199
20121126 26.41 26.48 26.11 26.39 3388838
20121127 26.12 26.50 25.97 25.99 3612925
20121128 25.91 26.13 25.49 26.12 4262884
20121129 26.23 26.52 26.12 26.25 2190370
20121130 26.20 26.51 26.18 26.38 3258381
20121203 26.38 26.42 25.80 25.87 4857618
20121204 25.90 25.95 25.25 25.51 6505233
20121205 25.55 26.08 25.51 25.84 4690356
20121206 25.82 25.97 25.73 25.94 2939707
20121207 26.04 26.42 25.94 26.41 4150483
20121210 26.34 26.67 26.18 26.43 6324589
20121211 26.55 26.95 26.32 26.80 4743983
20121212 26.94 27.30 26.86 26.98 6123051
20121213 26.90 27.05 26.27 26.43 4964666
20121214 26.42 26.52 26.21 26.30 2428552
20121217 26.45 27.06 26.39 27.05 5346025
20121218 27.16 27.67 27.10 27.65 6524893
20121219 27.78 28.10 27.66 27.75 5299295
20121220 27.79 28.15 27.73 28.15 5120401
20121221 27.81 27.94 27.25 27.47 10987771
20121224 27.40 27.61 27.11 27.19 2444197
20121226 27.27 27.54 27.14 27.20 3536397
20121227 27.20 27.29 26.66 27.19 3382310
20121228 26.93 27.28 26.88 27.00 3250455
20121231 26.91 27.60 26.91 27.54 5844108
20130102 28.25 28.43 28.03 28.43 8227061
20130103 27.84 27.88 27.18 27.81 9674681
20130104 28.34 28.61 28.02 28.58 5978639
20130107 28.42 28.49 27.92 28.15 3471036
20130108 28.09 28.17 27.65 28.15 7587860
20130109 28.20 28.39 27.78 27.89 5529242
20130110 28.13 28.26 27.53 27.79 9386166
20130111 27.73 27.76 27.12 27.50 7691821
20130114 27.50 27.57 27.17 27.29 4989576
20130115 27.25 28.13 27.13 28.07 6086304
20130116 28.07 28.53 27.88 28.40 4742644
20130117 28.60 28.84 28.38 28.73 6784485
20130118 28.63 29.13 27.91 28.31 8530604
20130122 28.19 28.40 28.01 28.31 6851699
20130123 28.24 28.37 27.94 28.27 3642828
20130124 28.21 28.76 28.19 28.56 7554305
20130125 28.69 28.71 28.27 28.51 6021149
20130128 28.57 28.63 28.29 28.44 4208330
20130129 28.41 28.53 28.04 28.07 5390594
20130130 27.87 28.07 27.60 27.72 7689556
20130131 27.70 27.70 27.24 27.56 8768169
20130201 27.84 28.32 27.75 28.27 5431458
20130204 28.04 28.07 27.81 27.87 4997193
20130205 28.07 28.21 27.91 27.94 5109387
20130206 27.81 28.02 27.69 27.92 6650160
20130207 27.94 28.15 27.65 28.01 4863485
20130208 28.05 28.47 27.98 28.42 3228119
20130211 28.32 28.66 28.32 28.51 4196802
20130212 28.53 28.71 28.50 28.58 4170040
20130213 28.62 28.70 28.05 28.12 4995237
20130214 27.94 28.09 27.90 27.97 3663105
20130215 27.82 27.89 27.18 27.32 7578597
20130219 27.01 27.08 26.74 26.90 9247106
20130220 26.90 27.10 26.75 26.79 7620592
20130221 26.77 27.10 26.52 26.68 5365685
20130222 26.88 27.13 26.86 27.11 4017702
20130225 27.25 27.37 26.34 26.35 5802112
20130226 26.62 26.71 26.16 26.63 5234757
20130227 26.62 27.09 26.58 26.98 5437475
20130228 27.01 27.18 26.71 26.85 4275451
20130301 26.65 27.11 26.24 26.81 7090613
20130304 26.82 27.29 26.78 27.27 5093902
20130305 27.42 27.55 27.14 27.25 4958076
20130306 27.41 27.68 27.33 27.42 3819374
20130307 27.50 28.07 27.46 27.80 5324972
20130308 28.76 28.88 28.25 28.57 9583675
20130311 28.64 29.11 28.57 28.94 5729266
20130312 28.96 29.05 28.62 28.67 3899000
20130313 28.69 28.90 28.54 28.84 3839922
20130314 28.91 29.10 28.51 28.83 5318499
20130315 28.57 28.62 28.14 28.28 8104482
20130318 27.93 28.29 27.86 28.04 5519875
20130319 28.09 28.23 27.71 27.80 5029380
20130320 28.04 28.08 27.83 27.88 3401517
20130321 27.66 27.82 27.45 27.53 3092671
20130322 27.58 27.65 27.30 27.48 3946159
20130325 27.58 27.84 27.47 27.75 4909273
20130326 27.84 28.00 27.61 27.97 3603408
20130327 27.75 27.84 27.57 27.78 3291479
20130328 27.80 28.05 27.49 28.04 5174248
20130401 28.04 28.11 27.42 27.52 3674506
20130402 27.24 27.52 26.90 27.07 9096364
20130403 27.03 27.08 26.25 26.63 9511241
20130404 26.55 27.01 26.44 26.68 5644606
20130405 26.28 27.34 26.28 27.29 7305551
20130408 27.38 28.01 27.08 27.88 6161301
20130409 27.95 28.25 27.88 28.14 4274731
20130410 28.17 28.46 28.13 28.36 4313774
20130411 28.31 28.43 27.82 28.21 5654263
20130412 27.82 28.07 27.72 28.02 3942254
20130415 27.87 27.98 27.13 27.13 3785674
20130416 27.37 27.37 26.94 27.23 5835091
20130417 27.00 27.16 26.62 26.87 5249764
20130418 27.01 27.01 26.45 26.59 5762144
20130419 27.18 28.01 26.88 27.55 10641107
20130422 27.53 27.53 27.03 27.22 4455765
20130423 27.39 27.61 27.19 27.54 4515561
20130424 27.54 28.23 27.53 28.20 5619228
20130425 28.27 28.73 28.23 28.49 4725671
20130426 28.45 28.57 28.16 28.27 4058662
20130429 28.71 28.90 28.51 28.55 5755465
20130430 28.56 28.60 28.24 28.47 3754337
20130501 28.43 28.46 28.09 28.17 3032669
20130502 28.19 28.46 28.08 28.37 1821841
20130503 28.67 28.88 28.46 28.59 2654061
20130506 28.61 29.09 28.55 29.02 2685809
20130507 29.10 29.57 29.06 29.48 3653752
20130508 29.46 30.21 29.27 30.03 6247400
20130509 30.06 30.19 29.71 29.73 5513916
20130510 29.76 29.84 29.35 29.65 4271855
20130513 29.60 29.96 29.52 29.72 4253053
20130514 29.71 30.09 29.65 30.04 3185037
20130515 30.00 30.46 29.83 30.38 2757934
20130516 30.26 30.69 30.24 30.44 3745090
20130517 30.61 31.06 30.53 31.03 4410044
20130520 30.93 31.61 30.92 31.44 4264765
20130521 31.39 31.52 31.17 31.29 3429463
20130522 31.16 31.83 30.75 31.03 8186471
20130523 30.76 31.05 30.57 30.90 7932079
20130524 30.77 31.16 30.42 31.09 3447238
20130528 31.53 31.85 31.29 31.48 6294559
20130529 31.28 31.58 31.15 31.24 5739512
20130530 31.34 32.06 31.18 31.83 4860497
20130531 31.75 31.84 31.33 31.33 4334747
20130603 31.38 31.58 30.79 31.48 4923591
20130604 31.49 31.90 31.17 31.26 3990598
20130605 31.18 31.41 30.75 30.80 7056806
20130606 30.75 31.14 30.61 31.13 3724087
20130607 31.25 31.54 31.05 31.49 3343781
20130610 31.61 31.81 31.36 31.67 3882641
20130611 31.28 31.46 30.86 30.95 4431335
20130612 31.18 31.24 30.58 30.59 4180290
20130613 30.62 31.26 30.54 31.19 3840749
20130614 30.83 31.02 30.14 30.35 4078069
20130617 30.54 30.75 30.37 30.61 3390385
20130618 30.65 31.13 30.56 31.00 2699832
20130619 30.92 30.99 30.48 30.51 4053385
20130620 30.22 30.73 30.02 30.21 7294536
20130621 30.42 30.71 30.23 30.49 6243753
20130624 30.15 30.15 29.46 29.70 6785379
20130625 30.06 30.60 29.89 30.48 3521080
20130626 30.82 31.01 30.51 30.62 5135407
20130627 30.82 31.11 30.64 30.95 4317028
20130628 30.88 30.99 30.51 30.82 3437398
20130701 31.04 31.46 30.88 31.23 2964192
20130702 31.15 31.94 31.13 31.74 5513152
20130703 31.42 32.22 31.25 32.14 4507027
20130705 32.44 33.55 32.31 33.50 6854106
20130708 33.68 33.77 33.13 33.25 4012312
20130709 33.17 33.82 32.95 33.52 6654991
20130710 33.55 33.59 32.94 33.13 4370084
20130711 33.58 33.63 32.48 32.55 4779069
20130712 32.61 33.17 32.61 33.17 3027287
20130715 33.23 33.41 32.78 33.28 2756883
20130716 33.27 33.39 32.28 32.68 3205097
20130717 32.73 33.08 32.61 33.02 2695121
20130718 33.10 33.67 32.91 33.49 4068748
20130719 34.94 35.43 33.24 34.01 5991991
20130722 33.92 34.26 33.63 34.25 2990516
20130723 34.25 34.45 33.97 34.33 4078581
20130724 34.44 34.60 34.19 34.26 3356584
20130725 34.10 34.44 33.82 34.31 3734534
20130726 34.05 34.13 33.84 34.06 2383645
20130729 34.06 34.08 33.58 33.70 2853368
20130730 33.89 34.22 33.71 33.84 2724210
20130731 33.95 34.70 33.91 33.97 4758789
20130801 34.30 34.96 34.18 34.90 2803692
20130802 34.75 34.93 34.42 34.60 2572005
20130805 34.58 34.83 34.41 34.58 1883809
20130806 34.55 34.57 34.17 34.40 2758625
20130807 34.24 34.29 33.93 34.07 2503073
20130808 34.25 34.87 34.12 34.67 3617769
20130809 34.34 34.41 33.81 34.14 4825877
20130812 33.90 34.21 33.88 33.98 2694711
20130813 34.06 34.22 33.75 34.09 1727610
20130814 34.09 34.41 34.09 34.15 1946288
20130815 33.92 34.14 33.47 33.57 3190860
20130816 33.46 34.14 33.46 33.78 2548448
20130819 33.70 33.70 33.15 33.18 2627008
20130820 33.22 33.55 33.08 33.42 2898538
20130821 33.30 33.47 32.93 33.08 2637558
20130822 33.15 33.81 33.13 33.54 1840483
20130823 33.81 33.81 33.07 33.43 2746334
20130826 33.40 33.55 32.93 32.97 2683854
20130827 32.53 32.60 31.53 31.67 4383912
20130828 31.68 31.92 31.29 31.63 3156415
20130829 31.48 32.06 31.35 31.75 2411525
20130830 31.80 31.82 31.26 31.36 3034292
20130903 31.88 32.07 30.94 31.24 4703990
20130904 31.29 31.88 31.25 31.69 6041219
20130905 31.73 32.07 31.63 31.88 3177756
20130906 32.33 32.54 31.62 32.23 4451677
20130909 32.23 32.41 32.05 32.32 3203590
20130910 32.49 32.69 32.36 32.47 3346544
20130911 32.40 32.82 32.33 32.57 3345114
20130912 32.83 32.85 32.47 32.53 2861216
20130913 32.57 32.71 32.30 32.62 2186373
20130916 33.01 33.08 32.64 32.91 2381403
20130917 32.89 33.29 32.70 33.26 2676704
20130918 33.22 33.73 33.02 33.46 4392658
20130919 33.59 33.68 32.17 32.46 6705340
20130920 32.41 32.60 32.20 32.26 6695027
20130923 32.16 32.29 31.60 31.88 4326695
20130924 31.81 32.17 31.45 31.81 3950012
20130925 31.85 32.20 31.45 31.96 3859032
20130926 31.99 32.17 31.74 31.97 3094843
20130927 31.69 32.14 31.63 31.93 3243311
20130930 31.58 31.97 31.41 31.75 5163892
20131001 31.84 32.24 31.70 32.12 2778303
20131002 31.86 32.11 31.71 31.98 2827520
20131003 31.93 32.07 31.55 31.92 3529524
20131004 31.94 32.35 31.87 32.31 2191274
20131007 31.94 31.99 31.60 31.62 1755674
20131008 31.55 31.82 31.49 31.50 3534119
20131009 31.52 31.76 31.31 31.60 5737340
20131010 31.99 32.70 31.98 32.66 3064415
20131011 32.31 32.83 31.98 32.82 4135035
20131014 32.53 32.80 32.41 32.74 2827316
20131015 32.62 32.85 32.47 32.52 2335351
20131016 32.81 33.30 32.65 33.14 2723981
20131017 32.94 33.52 32.76 33.33 3143754
20131018 33.89 34.20 33.16 33.95 5321856
20131021 33.82 34.11 33.73 33.85 2678031
20131022 33.83 34.12 33.67 33.88 5623590
20131023 33.63 33.69 32.91 33.01 10314816
20131024 33.02 33.09 32.41 32.67 6976748
20131025 32.73 33.05 32.60 33.01 3914988
20131028 33.00 33.58 32.87 33.37 3153658
20131029 33.43 33.46 33.09 33.32 2031473
20131030 33.39 33.54 33.23 33.43 2980480
20131031 33.37 33.42 32.94 32.94 3197259
20131101 32.95 33.12 32.79 33.05 4089085
20131104 33.14 33.22 32.89 33.09 3553418
20131105 32.94 33.34 32.88 33.15 2196686
20131106 33.30 33.49 33.04 33.47 2637290
20131107 33.61 33.78 33.42 33.59 6035501
20131108 33.70 35.07 33.63 34.98 5706605
20131111 34.90 35.21 34.85 34.96 3740381
20131112 34.95 34.98 34.30 34.41 3410158
20131113 34.36 34.73 34.25 34.70 2969146
20131114 35.18 35.29 34.82 35.21 3827174
20131115 35.31 35.41 35.16 35.29 2557644
20131118 35.29 35.53 35.16 35.22 3743444
20131119 35.13 35.43 34.79 34.99 3670334
20131120 35.15 35.31 34.86 35.09 2494847
20131121 35.24 35.39 35.05 35.11 5231897
20131122 35.11 35.67 34.89 35.66 3115571
20131125 35.80 36.23 35.68 35.80 4501200
20131126 35.94 36.03 35.72 35.82 2904814
20131127 35.88 35.98 35.72 35.78 1518190
20131129 35.81 35.94 35.53 35.58 1082356
20131202 35.66 35.85 35.29 35.35 2460630
20131203 35.31 35.64 34.71 34.79 5493038
20131204 34.30 34.96 34.30 34.46 6876506
20131205 34.45 34.69 34.26 34.40 3007459
20131206 34.90 34.98 34.44 34.81 4216085
20131209 34.96 35.05 34.78 34.91 3200021
20131210 34.83 35.07 34.65 34.87 3866399
20131211 34.99 35.00 34.47 34.57 4887453
20131212 34.48 34.71 34.38 34.48 3395230
20131213 34.49 34.58 34.20 34.36 2621319
20131216 34.58 34.86 34.46 34.71 3139126
20131217 34.67 34.77 34.43 34.63 2451567
20131218 34.61 35.20 34.27 35.17 4176880
20131219 35.03 35.68 34.94 35.46 3419160
20131220 35.67 35.95 35.41 35.74 4107024
20131223 35.84 36.24 35.78 36.10 2310736
20131224 36.05 36.28 36.02 36.11 888572
20131226 36.09 36.17 35.99 36.05 1330109
20131227 36.11 36.14 35.89 35.95 1186834
20131230 35.98 36.07 35.80 35.93 1768489
20131231 36.07 36.22 35.86 36.15 1874392
20140102 36.16 36.20 35.83 35.86 2282427
20140103 35.87 36.15 35.75 35.89 1957486
20140106 36.17 36.61 36.14 36.14 3457041
20140107 36.73 36.77 36.14 36.31 4120873
20140108 36.37 36.66 36.16 36.60 5508618
20140109 36.81 37.39 36.79 37.33 5005780
20140110 37.44 37.72 37.09 37.70 5245896
20140113 37.58 37.89 37.31 37.46 4987552
20140114 37.48 37.61 36.94 37.49 5202109
20140115 37.51 37.86 37.51 37.75 3275884
20140116 37.51 37.59 37.17 37.33 3358876
20140117 38.78 39.28 38.04 38.63 8601920
20140121 38.83 39.28 38.67 39.15 6050050
20140122 39.28 39.49 39.00 39.14 3276292
20140123 38.88 38.91 38.18 38.47 4334615
20140124 38.22 38.22 37.35 37.37 4405286
20140127 37.35 37.57 37.06 37.17 3806319
20140128 37.42 37.61 37.11 37.36 3394415
20140129 37.31 37.61 36.76 36.88 3790230
20140130 37.32 37.34 36.81 37.13 2177847
20140131 36.62 36.82 36.29 36.35 3775668
20140203 36.42 36.54 35.58 35.75 6058706
20140204 36.00 36.37 35.81 36.23 4788575
20140205 35.88 36.43 35.73 36.22 5006391
20140206 36.31 37.05 36.19 37.02 3090859
20140207 37.14 37.65 37.00 37.37 3991039
20140210 37.28 37.39 36.80 37.29 2887809
20140211 37.12 37.66 36.93 37.61 3427612
20140212 37.67 38.00 36.36 36.46 7361626
20140213 36.17 36.78 36.05 36.77 4101831
20140214 36.80 37.17 36.76 37.16 2313485
20140218 37.20 37.21 36.71 36.98 1687941
20140219 36.85 36.94 36.14 36.26 2963061
20140220 36.30 36.58 35.98 36.41 2861435
20140221 36.45 36.83 36.39 36.55 2313180
20140224 36.57 37.36 36.55 36.91 3110614
20140225 36.88 36.89 36.50 36.63 2679158
20140226 36.74 36.84 36.41 36.79 2776072
20140227 36.72 37.01 36.56 37.01 1716625
20140228 36.84 37.39 36.61 37.10 3528003
20140303 36.71 36.81 36.46 36.64 2217201
20140304 36.97 37.73 36.95 37.62 3333013
20140305 37.61 38.15 37.56 37.97 2986905
20140306 38.13 38.58 37.99 38.31 2383959
20140307 38.68 39.21 38.65 39.13 3657895
20140310 38.98 38.98 38.35 38.93 2647906
20140311 38.99 39.05 38.34 38.53 2388427
20140312 38.36 38.48 38.03 38.47 2176071
20140313 38.62 38.82 37.97 38.07 2417879
20140314 37.96 38.34 37.77 38.03 2242489
20140317 38.30 38.64 38.14 38.55 2258840
20140318 38.64 38.69 38.37 38.68 1859719
20140319 38.61 39.44 38.37 38.97 4307152
20140320 38.79 39.88 38.79 39.57 3796724
20140321 39.98 40.63 39.69 39.74 5927500
20140324 39.82 40.29 39.48 39.61 2492727
20140325 39.80 39.83 39.45 39.76 2445096
20140326 39.91 40.02 38.96 38.97 2870723
20140327 39.04 39.26 38.15 38.36 3492966
20140328 38.58 38.82 38.33 38.43 3023364
20140331 38.70 39.29 38.70 39.18 3395674
20140401 39.47 39.85 39.38 39.65 4692562
20140402 39.64 39.85 39.38 39.76 4431255
20140403 39.76 39.88 39.49 39.61 3239986
20140404 39.74 39.93 39.05 39.07 3561517
20140407 39.07 39.09 38.39 38.53 3108774
20140408 38.47 38.73 38.12 38.44 3915546
20140409 38.59 38.93 38.29 38.74 2701021
20140410 38.67 38.80 37.50 37.54 3923366
20140411 37.34 37.63 36.81 37.17 3467576
20140414 37.60 37.80 36.76 37.23 2587480
20140415 37.27 37.69 36.90 37.46 3308131
20140416 37.78 37.80 37.35 37.57 2173126
20140417 37.56 37.68 36.86 37.37 5549706
20140421 37.90 38.81 37.76 37.92 4172689
20140422 38.05 38.84 37.88 38.60 3306405
20140423 38.57 38.84 38.28 38.44 2097872
20140424 38.68 38.68 38.06 38.21 3482099
20140425 38.07 38.20 37.82 37.85 2591948
20140428 37.95 38.00 37.04 37.23 4467308
20140429 37.44 37.64 37.20 37.36 1830369
20140430 37.21 37.78 37.09 37.67 2704982
20140501 37.65 37.71 37.08 37.38 4140293
20140502 37.44 38.24 37.44 37.73 2995334
20140505 37.54 37.70 37.25 37.67 1778575
20140506 37.51 37.55 36.93 36.93 1986768
20140507 37.10 37.62 36.80 37.61 2930338
20140508 37.53 37.68 37.22 37.36 3168287
20140509 37.35 37.42 36.81 37.42 2111988
20140512 37.56 38.20 37.49 38.14 2449971
20140513 38.24 38.39 37.97 38.03 3043473
20140514 37.97 38.02 37.27 37.40 2888801
20140515 37.27 37.29 36.45 37.05 2829186
20140516 37.00 37.03 36.26 36.64 5096862
20140519 36.57 37.37 36.53 37.36 2658773
20140520 37.34 37.34 36.92 37.12 2962633
20140521 37.35 37.73 37.24 37.51 2461549
20140522 37.52 37.69 37.38 37.53 3106946
20140523 37.63 37.84 37.55 37.73 2167540
20140527 37.88 38.17 37.65 37.86 3161279
20140528 37.91 38.04 37.69 37.86 2040486
20140529 37.94 38.02 37.54 37.77 2109186
20140530 37.76 38.18 37.76 37.93 1906824
20140602 38.04 38.53 37.89 38.47 2728595
20140603 38.44 38.81 38.33 38.59 2301444
20140604 38.52 38.73 38.34 38.43 2066147
20140605 38.53 38.93 38.16 38.80 5022766
20140606 38.88 39.40 38.88 39.24 4377290
20140609 39.54 40.28 39.50 40.05 4300003
20140610 39.96 40.10 39.79 39.96 2575031
20140611 39.81 39.97 39.63 39.90 2618777
20140612 39.79 39.93 39.45 39.61 2561089
20140613 39.66 39.95 39.54 39.85 3434183
20140616 39.71 39.81 39.30 39.44 3491972
20140617 39.34 40.21 39.29 40.08 3402763
20140618 39.94 40.04 39.63 40.01 2792143
20140619 39.97 40.03 39.55 39.77 2666665
20140620 39.94 40.24 39.93 40.06 3732724
20140623 40.15 40.24 39.86 40.01 2029979
20140624 39.87 40.42 39.63 39.70 3159283
20140625 39.59 39.99 39.35 39.89 2467940
20140626 39.92 39.92 39.38 39.75 2837505
20140627 39.66 39.86 39.52 39.81 2215266
20140630 39.73 39.88 39.54 39.65 2900345
20140701 39.84 40.23 39.70 39.71 4290102
20140702 39.71 39.90 39.55 39.77 2653531
20140703 39.99 40.44 39.95 40.34 1971786
20140707 40.34 40.34 39.80 39.86 3246471
20140708 39.73 39.77 39.10 39.22 3058456
20140709 39.31 39.59 39.27 39.46 2825988
20140710 38.95 39.36 38.80 39.25 3311635
20140711 39.05 39.58 38.89 39.44 2523001
20140714 39.77 39.91 39.35 39.41 2014319
20140715 39.67 40.38 39.66 40.31 4513983
20140716 40.37 40.42 39.82 39.95 3494093
20140717 39.68 39.71 38.55 38.67 4440535
20140718 38.98 39.41 38.86 39.32 3617147
20140721 39.50 39.51 38.27 38.88 5870501
20140722 38.56 38.71 37.83 37.86 7137912
20140723 37.90 38.25 37.53 38.11 4901328
20140724 38.30 38.71 38.19 38.51 3629674
20140725 38.41 38.71 38.38 38.68 2617362
20140728 38.60 38.64 38.14 38.29 2656562
20140729 38.28 38.44 38.09 38.11 2876603
20140730 38.37 38.62 38.09 38.31 2405706
20140731 38.11 38.26 37.66 37.66 3002688
20140801 37.67 37.79 36.94 37.14 3050878
20140804 37.33 37.35 36.64 37.12 3876388
20140805 37.02 37.19 36.53 36.62 3446913
20140806 36.51 36.98 36.50 36.64 2684951
20140807 36.81 36.83 36.05 36.18 2542197
20140808 36.18 36.65 36.05 36.62 2873471
20140811 36.67 36.67 36.21 36.23 2256991
20140812 36.22 36.50 36.07 36.20 3139582
20140813 36.46 36.65 36.33 36.55 2428842
20140814 36.48 36.74 36.45 36.59 1916220
20140815 36.73 36.80 36.19 36.44 2839222
20140818 36.61 36.95 36.55 36.80 2905396
20140819 36.88 37.06 36.76 36.89 2283057
20140820 36.77 37.13 36.68 37.09 2117571
20140821 37.16 38.20 37.09 38.01 5600349
20140822 37.90 38.13 37.72 37.74 2664038
20140825 37.97 38.15 37.88 38.06 1868231
20140826 38.07 38.25 37.97 38.07 2370952
20140827 38.07 38.17 37.65 37.79 2036810
20140828 37.65 37.89 37.43 37.72 1646754
20140829 37.84 37.94 37.52 37.89 1615498
20140902 38.01 38.18 37.71 38.03 2265556
20140903 38.31 38.32 37.80 38.00 2227968
20140904 38.09 38.54 37.97 38.27 2626264
20140905 38.16 38.35 37.86 38.31 2420031
20140908 38.19 38.56 38.18 38.49 2963153
20140909 38.36 38.49 38.08 38.27 3138030
20140910 38.41 38.87 38.22 38.76 3880853
20140911 38.69 38.97 38.59 38.87 3478938
20140912 38.95 39.41 38.81 38.87 5788113
20140915 38.83 39.15 38.83 39.01 3597231
20140916 38.91 39.40 38.83 39.17 4254627
20140917 39.23 39.77 39.07 39.52 3663765
20140918 39.68 40.04 39.67 39.92 3230694
20140919 40.19 40.27 39.61 39.64 3246775
20140922 39.61 39.72 39.09 39.19 2902047
20140923 39.09 39.29 38.85 38.86 3285569
20140924 38.87 38.97 38.33 38.71 4331613
20140925 38.66 38.68 37.95 38.19 3474818
20140926 38.29 38.45 38.08 38.38 2164751
20140929 38.05 38.35 38.01 38.15 2226058
20140930 38.26 38.32 37.68 37.84 3767284
20141001 37.88 37.91 37.36 37.45 4043971
20141002 37.32 37.71 37.05 37.44 4468599
20141003 37.67 37.94 37.61 37.78 4567595
20141006 37.92 38.03 37.46 37.46 4447393
20141007 37.13 37.37 36.86 36.86 4215330
20141008 36.79 37.30 36.64 37.30 4925489
20141009 37.19 37.24 36.17 36.25 4780965
20141010 36.26 36.61 35.79 35.79 4909710
20141013 35.89 36.11 35.42 35.44 5807812
20141014 35.57 35.96 35.42 35.59 4554228
20141015 35.18 35.19 33.86 34.56 7179488
20141016 33.97 35.06 33.80 34.76 5086697
20141017 35.31 36.10 35.23 35.66 6834056
20141020 35.74 36.45 35.68 36.30 5083783
20141021 36.59 37.10 36.55 36.97 3920954
20141022 36.96 37.23 36.55 36.55 3640548
20141023 37.01 37.20 36.81 36.90 2802648
20141024 36.85 37.26 36.79 37.22 2661139
20141027 37.10 37.70 37.08 37.66 3791405
20141028 37.71 38.24 37.67 38.24 3416827
20141029 38.17 38.59 37.99 38.43 3674217
20141030 38.35 38.63 38.09 38.39 2982048
20141031 38.84 38.94 38.60 38.94 3083154
20141103 39.09 39.28 38.76 38.82 2467267
20141104 38.84 38.94 38.35 38.85 2841141
20141105 39.10 39.40 38.94 39.40 2578927
20141106 39.43 39.64 39.14 39.62 1989774
20141107 39.49 39.66 39.30 39.46 1817309
20141110 39.39 39.68 39.32 39.63 2357718
20141111 39.63 39.75 39.46 39.56 1713589
20141112 39.39 39.70 39.15 39.65 2182842
20141113 39.65 39.71 39.25 39.58 2803553
20141114 39.48 39.75 39.29 39.36 1594392
20141117 39.48 39.48 38.97 39.23 1732283
20141118 39.26 39.62 39.25 39.42 1454993
20141119 39.42 39.51 38.92 39.14 2563349
20141120 38.81 39.27 38.80 39.25 2127062
20141121 39.60 39.71 39.09 39.26 2616917
20141124 39.43 39.73 39.38 39.70 2112791
20141125 39.70 39.85 39.50 39.76 2006900
20141126 39.75 39.83 39.38 39.67 1898300
20141128 39.67 39.82 39.22 39.29 1167700
20141201 39.03 39.20 38.49 38.85 3045100
20141202 38.85 39.56 38.85 39.39 3298100
20141203 39.44 39.89 39.37 39.85 2187400
20141204 39.80 40.06 39.52 40.03 2679900
20141205 40.40 41.65 40.40 41.32 4863300
20141208 41.30 41.77 41.07 41.43 4433200
20141209 40.96 41.71 40.74 41.69 2671300
20141210 41.54 41.74 40.75 40.87 4210600
20141211 41.10 41.48 40.89 41.02 3169200
20141212 40.67 40.98 40.19 40.23 3445000
20141215 40.58 40.67 39.74 40.01 4314500
20141216 39.73 40.64 39.49 39.74 4113900
20141217 40.00 40.61 39.78 40.55 3908500
20141218 41.04 41.71 41.03 41.71 3775800
20141219 41.83 42.13 41.69 41.95 6300800
20141222 41.91 42.15 41.60 42.13 2695300
20141223 42.22 42.83 42.16 42.61 2969100
20141224 42.68 42.80 42.27 42.43 1528600
20141226 42.45 42.75 42.45 42.47 1403100
20141229 42.35 43.06 42.34 42.69 1554100
20141230 42.51 42.74 42.36 42.58 1360400
20141231 42.75 42.76 41.89 41.90 2703900