20000103 30.48 30.48 28.57 29.12 3102760
20000104 29.02 29.02 27.19 27.50 3152101
20000105 27.50 28.44 27.24 28.00 2489585
20000106 27.97 29.38 27.89 29.17 3248389
20000107 29.48 30.35 29.28 30.22 2784197
20000110 29.96 30.40 29.90 30.03 2482879
20000111 30.06 30.97 29.98 30.64 3307790
20000112 30.22 31.31 30.22 31.13 3084556
20000113 31.63 32.07 31.39 31.89 3391623
20000114 32.25 33.14 31.89 33.01 2926472
20000118 32.93 32.93 31.31 31.94 4730547
20000119 31.94 32.36 31.68 31.89 2591621
20000120 31.89 31.89 31.10 31.70 2556172
20000121 31.91 32.25 31.39 32.12 3157371
20000124 32.15 32.31 31.21 31.39 2282160
20000125 31.39 32.56 31.34 32.54 2795694
20000126 32.36 33.74 32.17 33.74 1937249
20000127 34.00 34.55 33.71 34.55 3025155
20000128 33.77 33.87 32.72 32.88 3056293
20000131 32.51 33.61 32.36 33.48 3558330
20000201 33.40 34.42 33.01 34.29 2526951
20000202 34.18 34.47 33.53 34.34 2893418
20000203 34.34 34.94 33.63 34.94 2440244
20000204 34.97 35.25 33.42 33.74 2730544
20000207 33.84 33.92 33.27 33.42 1143475
20000208 33.82 35.15 33.66 35.15 2938927
20000209 34.55 34.55 33.56 33.61 1543476
20000210 33.50 33.69 32.67 33.03 1783476
20000211 33.14 33.71 32.62 32.80 1421799
20000214 32.69 32.98 32.10 32.88 2207429
20000215 32.98 33.58 32.62 33.48 2314256
20000216 33.19 33.40 32.88 33.14 1373416
20000217 33.24 33.48 32.07 32.44 1548745
20000218 32.15 32.23 30.69 30.92 3354736
20000222 30.89 32.04 30.79 31.99 3295335
20000223 31.52 31.60 30.95 30.95 2411501
20000224 30.48 30.69 29.64 30.32 3320724
20000225 30.32 31.10 29.64 29.96 3894139
20000228 29.96 31.50 29.96 30.77 3232102
20000229 30.66 30.89 29.96 30.43 2320962
20000301 30.32 30.37 29.75 30.16 2011501
20000302 30.22 30.32 29.83 30.14 1000720
20000303 30.64 30.87 30.08 30.11 2407669
20000306 29.43 30.11 29.33 29.41 1933417
20000307 28.91 29.07 27.50 27.50 3849109
20000308 27.40 27.43 26.07 26.46 6517377
20000309 26.46 27.84 26.46 27.81 2528867
20000310 28.02 28.39 27.63 28.23 2848867
20000313 27.50 29.33 27.37 28.10 2984436
20000314 28.02 28.57 27.43 27.68 1439044
20000315 28.08 31.15 28.08 30.40 6244802
20000316 31.31 35.90 31.29 35.83 11677625
20000317 35.72 36.87 35.23 36.06 8087200
20000320 35.90 35.90 33.74 35.44 5350429
20000321 34.39 37.05 34.29 36.43 5115219
20000322 36.84 38.93 36.53 38.62 3762881
20000323 38.07 42.38 37.83 41.93 6433544
20000324 41.44 41.44 38.41 39.09 7623487
20000327 39.50 39.53 37.29 38.43 3285754
20000328 39.24 41.54 39.24 39.48 4113061
20000329 40.45 41.31 39.90 40.39 3286233
20000330 40.37 40.95 38.96 38.99 2835503
20000331 39.70 41.65 39.70 40.48 3797104
20000403 40.64 45.39 40.64 44.34 5765299
20000404 43.04 44.40 40.71 42.72 7377860
20000405 42.60 42.99 41.29 42.15 3422802
20000406 42.18 42.31 39.59 40.51 3283037
20000407 40.32 40.35 38.47 39.17 3039406
20000410 39.12 41.26 38.70 40.74 3765513
20000411 40.84 41.55 40.19 40.90 2125670
20000412 41.58 44.50 41.58 42.36 4618462
20000413 42.36 42.36 40.45 40.56 2829759
20000414 40.45 40.45 35.60 36.40 6537835
20000417 36.82 38.60 36.82 37.69 5141144
20000418 38.44 40.92 38.28 40.74 4455722
20000419 40.53 40.53 38.81 39.12 1936126
20000420 39.17 40.16 39.07 40.09 1789660
20000424 39.33 41.68 39.33 41.60 3619047
20000425 41.63 43.56 41.37 43.43 3779394
20000426 43.41 43.41 41.58 41.76 3820558
20000427 40.32 41.50 39.72 41.34 4761577
20000428 41.00 41.58 40.03 40.48 2509066
20000501 40.16 43.61 39.82 42.31 5519275
20000502 41.99 45.02 41.78 43.20 6359778
20000503 43.20 45.39 42.78 44.34 6496193
20000504 44.29 44.50 43.14 44.11 3490770
20000505 43.71 44.92 43.12 43.33 3272507
20000508 43.22 45.10 42.83 44.63 4345155
20000509 44.73 45.02 43.04 43.59 3730572
20000510 43.59 43.79 42.80 43.38 3492685
20000511 44.08 46.09 44.08 45.55 4907086
20000512 45.44 47.58 45.08 46.04 5275644
20000515 46.38 48.47 46.33 48.47 4714670
20000516 48.47 49.05 46.07 46.72 4870709
20000517 46.12 47.27 45.55 46.98 3882303
20000518 46.98 48.97 46.98 47.19 3324680
20000519 46.80 47.50 45.86 47.27 3871773
20000522 47.27 48.47 46.85 48.47 4359993
20000523 48.47 50.66 48.26 49.83 4796997
20000524 51.39 51.39 49.10 49.72 6147259
20000525 48.89 48.89 44.06 45.70 9167041
20000526 45.70 47.61 45.13 46.77 4398763
20000530 47.01 47.19 45.15 46.33 4466731
20000531 46.80 48.03 45.99 46.59 3931125
20000601 46.49 46.80 43.95 45.34 5708819
20000602 46.38 48.03 45.96 46.20 5802155
20000605 46.17 46.17 43.51 44.53 7096894
20000606 44.34 44.34 42.41 43.85 3827737
20000607 43.87 45.70 43.87 45.08 3697067
20000608 44.29 44.58 43.51 44.29 2071583
20000609 44.24 44.55 43.06 43.25 2269264
20000612 43.35 43.82 42.62 43.39 1762856
20000613 43.43 44.08 42.65 43.61 1794446
20000614 44.29 45.42 43.90 44.94 2903949
20000615 44.50 45.78 42.88 45.55 4790296
20000616 45.23 45.23 42.91 42.93 5267507
20000619 43.04 44.50 43.04 43.51 4198689
20000620 43.61 44.03 42.49 43.38 2344890
20000621 42.93 42.93 41.42 41.78 2985319
20000622 41.71 43.35 41.37 43.35 3868901
20000623 43.14 43.74 42.52 42.88 3140879
20000626 42.65 44.53 42.65 44.24 3046107
20000627 44.81 45.34 43.77 44.63 2745517
20000628 43.87 45.44 43.64 44.72 3425196
20000629 44.64 44.64 43.54 44.35 2314810
20000630 44.74 44.93 43.72 44.35 3512868
20000703 44.01 44.09 43.86 43.96 3303387
20000705 44.51 46.21 44.51 45.71 3064254
20000706 45.66 45.84 44.98 45.56 3044645
20000707 45.79 47.25 45.79 47.02 2791642
20000710 47.07 48.07 47.04 47.46 3352648
20000711 47.20 49.32 47.20 49.14 3910785
20000712 48.72 49.27 45.69 45.84 7634568
20000713 45.79 46.21 42.99 44.01 6586687
20000714 43.70 45.97 43.70 45.40 3501867
20000717 46.10 46.29 45.29 45.78 3487519
20000718 45.79 45.87 44.62 45.11 2405202
20000719 43.91 45.58 43.28 44.80 3983960
20000720 44.85 46.89 44.85 45.95 5630632
20000721 46.05 46.31 44.25 44.51 3222082
20000724 45.16 45.16 43.96 44.28 2458768
20000725 44.28 44.33 42.42 42.70 2905947
20000726 42.65 42.65 41.56 41.98 2672075
20000727 42.44 43.57 42.44 42.91 2963339
20000728 42.78 43.18 41.82 42.44 2640510
20000731 42.76 43.28 41.98 41.98 2335375
20000801 42.08 42.97 41.95 42.57 1291798
20000802 42.97 42.97 41.82 42.65 2141199
20000803 43.02 45.11 42.70 44.67 3272300
20000804 46.02 46.92 45.61 46.68 3097254
20000807 46.71 46.79 44.51 46.13 2231113
20000808 46.02 46.23 45.32 46.16 1854239
20000809 46.21 46.26 44.82 45.58 1503192
20000810 46.00 47.30 45.61 46.42 2307158
20000811 46.84 47.54 46.23 46.63 1967588
20000814 46.73 47.44 46.21 47.25 1940806
20000815 47.15 47.15 46.29 46.63 1436713
20000816 46.73 47.10 45.71 45.71 1510366
20000817 46.00 47.20 46.00 46.79 1747586
20000818 47.04 47.04 46.10 46.21 1076100
20000821 46.23 46.65 45.61 45.79 2265549
20000822 46.10 47.51 46.08 47.28 2376985
20000823 47.38 48.17 46.94 48.07 2623770
20000824 47.91 48.72 47.72 47.88 2420507
20000825 48.40 48.61 47.20 47.30 1238232
20000828 47.41 47.57 46.73 46.99 1386016
20000829 46.97 47.30 46.26 47.07 1132057
20000830 47.10 48.48 47.04 47.57 1366407
20000831 47.25 50.29 47.25 49.24 2288027
20000901 49.87 50.16 49.34 49.63 2134982
20000905 49.95 50.29 49.32 49.60 1443408
20000906 49.50 51.23 49.50 50.02 2546769
20000907 49.87 50.34 49.60 50.34 1091404
20000908 50.18 51.33 50.05 51.25 2137851
20000911 50.49 51.85 50.49 51.72 3511433
20000912 51.39 51.96 50.73 51.36 2136895
20000913 51.44 51.83 50.65 51.44 1926458
20000914 51.52 51.64 51.15 51.31 1127274
20000915 51.64 51.64 50.39 50.68 2412376
20000918 50.18 50.23 48.09 48.53 3179516
20000919 48.72 51.12 48.67 50.97 2556335
20000920 50.49 50.60 49.40 50.42 2571639
20000921 49.40 49.95 49.40 49.89 2230157
20000922 49.34 49.97 48.80 49.66 3471737
20000925 50.60 53.21 50.39 52.46 3953829
20000926 52.36 52.48 50.94 52.30 2608466
20000927 51.75 51.94 51.02 51.33 2292331
20000928 52.31 56.28 52.22 54.66 4306198
20000929 55.13 55.49 54.24 54.44 2008762
20001002 54.34 55.48 53.65 55.16 2034571
20001003 54.74 56.20 54.32 55.09 2426478
20001004 54.71 54.71 53.04 53.35 2559344
20001005 53.44 54.32 53.09 53.22 2110563
20001006 53.94 53.94 51.63 52.33 1874940
20001009 51.97 52.19 51.22 51.60 1416122
20001010 51.22 51.22 49.92 49.92 2221921
20001011 49.42 51.30 49.42 50.49 3371834
20001012 50.89 51.05 44.57 44.82 6011471
20001013 43.63 47.45 43.63 47.13 5661622
20001016 47.71 48.12 46.68 47.48 2999044
20001017 48.12 48.17 46.66 47.94 2512984
20001018 44.15 46.91 43.94 45.94 4398917
20001019 45.72 47.47 45.72 46.03 3860762
20001020 45.51 46.59 44.88 46.07 3384260
20001023 46.16 46.76 45.57 46.45 2410228
20001024 47.50 49.48 47.50 48.42 3427752
20001025 48.96 50.27 48.86 49.73 2733790
20001026 50.22 50.22 48.40 48.91 3957305
20001027 49.34 50.59 48.79 50.01 2131114
20001030 50.53 52.09 49.93 51.97 3054485
20001031 51.97 52.52 50.60 52.20 2145930
20001101 52.15 52.52 51.32 52.35 3970209
20001102 52.31 53.44 52.31 53.14 1815676
20001103 52.41 53.56 52.36 52.90 1812331
20001106 52.92 54.19 52.92 53.29 1549944
20001107 53.40 53.94 52.57 53.51 1631193
20001108 53.02 54.11 52.21 53.67 2241039
20001109 53.35 56.08 53.23 56.02 4793692
20001110 55.87 56.49 53.96 54.06 2700813
20001113 53.35 54.58 52.25 52.89 2279752
20001114 53.27 53.75 52.31 52.69 2433647
20001115 52.31 52.94 51.52 52.04 3972599
20001116 51.94 53.87 51.89 53.82 2378684
20001117 53.82 54.44 52.43 52.80 2929266
20001120 52.73 52.73 50.01 50.11 4053370
20001121 50.11 51.89 49.30 50.63 4665127
20001122 51.01 51.66 49.71 50.74 2263980
20001124 50.84 52.04 50.84 51.31 774733
20001127 52.73 52.93 52.18 52.33 1507408
20001128 52.60 54.32 52.60 53.71 2194201
20001129 54.09 56.05 53.77 54.21 2984706
20001130 54.21 55.55 50.60 53.98 5351920
20001201 53.46 54.56 52.52 53.60 3666720
20001204 52.73 53.06 51.85 51.91 3207424
20001205 52.62 55.76 52.10 55.76 3101800
20001206 55.66 57.25 53.59 54.29 4615900
20001207 53.25 54.80 52.56 54.52 4010833
20001208 55.13 55.87 54.48 55.02 2456110
20001211 54.28 55.86 54.28 55.65 2354310
20001212 55.65 55.65 54.53 54.83 2177473
20001213 54.92 55.87 54.36 54.44 2280230
20001214 53.27 53.46 51.18 53.07 4412299
20001215 51.91 52.83 51.20 51.75 4338219
20001218 52.31 53.98 52.20 52.51 4442887
20001219 52.43 53.84 50.92 51.32 4376454
20001220 50.22 51.43 49.38 49.97 4027083
20001221 50.63 51.60 50.07 51.14 2926398
20001222 51.89 52.20 49.80 51.05 2756731
20001226 51.04 51.05 50.28 50.64 1750677
20001227 51.43 52.83 50.36 51.68 4239287
20001228 51.75 53.60 51.75 53.12 2599401
20001229 53.71 53.93 51.97 52.02 2127087
20010102 51.20 51.87 49.42 50.65 3290442
20010103 50.55 52.77 48.16 52.56 6205037
20010104 51.51 53.55 50.80 51.58 4640048
20010105 50.96 50.96 48.41 48.45 4450454
20010108 48.37 48.53 46.95 47.88 4900322
20010109 47.88 48.58 46.67 47.25 3559312
20010110 46.80 47.91 46.61 47.31 3730281
20010111 48.12 49.06 47.47 48.14 3685390
20010112 48.54 49.10 47.12 47.33 6075617
20010116 48.12 49.40 47.53 48.07 3684913
20010117 43.97 46.48 43.97 46.07 11494577
20010118 46.36 46.36 42.84 43.07 6893690
20010119 42.30 42.61 40.89 41.25 12102998
20010122 41.36 42.90 41.17 41.98 9318779
20010123 42.42 44.78 42.42 44.14 4453319
20010124 44.14 46.18 43.45 45.23 6076094
20010125 44.60 46.21 44.40 45.80 4759440
20010126 45.02 46.34 44.81 45.90 3712611
20010129 46.99 47.62 45.96 46.70 4319123
20010130 46.38 47.62 46.07 47.47 2991007
20010131 47.47 47.85 46.63 47.29 5734156
20010201 46.53 47.53 45.85 46.42 3629515
20010202 46.36 47.32 46.07 46.38 3407446
20010205 46.57 47.30 46.28 47.14 2084106
20010206 47.04 47.04 45.65 45.86 2573612
20010207 46.90 47.06 45.12 45.36 3990556
20010208 45.44 45.98 45.35 45.53 3295695
20010209 45.53 46.07 45.16 45.23 2780399
20010212 45.12 45.82 45.02 45.41 2487650
20010213 45.51 45.64 44.50 44.73 3434189
20010214 44.92 45.12 44.02 44.20 2355364
20010215 44.10 44.50 43.55 44.14 3909847
20010216 43.97 44.73 43.39 43.93 3592264
20010220 43.34 43.70 41.71 41.92 4381206
20010221 41.46 42.28 40.62 40.62 4759440
20010222 41.04 41.25 38.36 40.98 7611952
20010223 40.52 41.80 40.00 40.87 5498715
20010226 40.87 42.39 40.07 42.32 5040727
20010227 42.32 43.97 42.09 42.97 6004459
20010228 42.97 43.32 41.77 42.07 6277628
20010301 42.17 43.76 41.54 42.84 7212228
20010302 43.76 44.29 42.95 43.27 17129876
20010305 42.88 43.62 42.09 43.51 5237963
20010306 43.43 43.93 41.98 42.70 3599428
20010307 42.42 43.40 42.13 43.30 3615665
20010308 42.72 43.28 42.01 43.10 4316735
20010309 42.51 42.51 40.96 41.88 4044999
20010312 40.83 40.83 39.01 39.09 6636281
20010313 39.16 40.50 38.78 40.31 7174500
20010314 38.53 39.16 36.94 37.83 7802501
20010315 37.96 38.98 37.61 38.89 4793347
20010316 38.11 39.05 37.47 37.73 5969119
20010319 37.74 38.20 36.12 37.73 4715504
20010320 37.69 38.03 36.25 36.39 6302461
20010321 36.64 36.64 33.54 33.85 9402830
20010322 34.24 34.55 32.46 34.34 8549895
20010323 35.18 37.58 35.08 36.85 9213714
20010326 37.17 38.09 37.15 37.49 5279511
20010327 37.19 39.64 37.00 38.93 9523655
20010328 38.34 39.49 37.84 38.85 6052693
20010329 38.25 38.95 38.15 38.47 4226917
20010330 39.20 39.68 38.63 39.15 4767447
20010402 38.78 40.22 38.07 38.54 4931562
20010403 38.54 38.66 37.31 37.74 6813637
20010404 37.73 38.15 36.85 37.51 8608406
20010405 37.83 38.46 37.18 38.15 7321249
20010406 38.36 38.48 37.39 37.61 7362754
20010409 37.52 38.45 37.42 38.44 5441082
20010410 38.78 40.08 38.70 39.07 5536975
20010411 40.04 40.24 39.51 39.54 5072777
20010412 39.41 40.22 39.26 39.84 4164419
20010416 39.83 40.12 38.70 38.82 4150107
20010417 39.64 41.50 39.33 41.50 9176607
20010418 41.61 44.31 40.94 43.83 10786747
20010419 44.50 45.69 43.86 45.12 6500673
20010420 45.02 45.02 43.56 43.87 4452098
20010423 43.45 43.45 42.11 42.66 3026110
20010424 42.93 43.20 42.38 42.38 2437872
20010425 42.38 43.18 42.03 43.18 2281390
20010426 42.76 43.39 42.55 42.55 2487965
20010427 42.76 43.81 42.75 43.81 2674503
20010430 43.05 44.00 42.97 43.51 3117709
20010501 43.40 43.68 42.56 43.58 2063842
20010502 44.44 44.85 43.86 44.21 3262741
20010503 44.10 44.10 43.56 43.98 1785228
20010504 43.56 44.94 43.10 44.86 4222623
20010507 44.60 44.93 44.02 44.65 2197424
20010508 44.27 44.33 43.07 43.52 4259835
20010509 43.18 44.00 43.10 43.98 2432147
20010510 44.54 44.69 44.19 44.41 2810470
20010511 44.68 44.90 44.00 44.12 1849634
20010514 44.12 44.60 43.92 44.00 2175956
20010515 44.00 44.85 44.00 44.55 2747019
20010516 44.45 46.71 44.14 46.53 3655854
20010517 46.11 47.45 46.11 46.85 3590017
20010518 46.85 47.25 46.44 46.55 3009412
20010521 46.89 47.69 46.34 47.50 2428330
20010522 47.77 48.52 47.50 48.08 4004598
20010523 47.69 47.79 46.70 47.16 4699225
20010524 47.08 47.56 46.43 47.03 2387301
20010525 47.13 47.14 46.47 46.85 1311012
20010529 47.48 47.48 46.16 46.60 2176433
20010530 46.11 46.85 45.35 45.49 3432104
20010531 45.70 46.18 45.11 46.09 1292048
20010601 45.81 45.86 45.19 45.57 981470
20010604 45.78 46.13 45.11 45.99 656579
20010605 45.69 46.32 45.69 46.11 794097
20010606 45.47 45.58 44.86 45.33 826897
20010607 45.34 45.49 44.78 45.38 783602
20010608 44.69 45.11 44.44 44.97 460500
20010611 45.07 45.49 44.69 44.93 651212
20010612 44.60 45.03 44.11 44.81 709058
20010613 44.60 45.36 44.30 44.41 615909
20010614 43.86 43.87 42.76 43.29 1401896
20010615 42.94 43.18 42.16 42.86 2265169
20010618 42.76 42.84 42.01 42.54 1194486
20010619 43.18 43.43 42.26 42.40 1066032
20010620 42.55 43.05 41.81 42.07 2318721
20010621 42.28 43.60 42.09 42.84 2203268
20010622 43.60 43.60 41.93 42.36 1317691
20010625 42.09 42.22 40.87 40.87 1581158
20010626 40.50 40.66 39.94 40.24 3300191
20010627 40.24 40.79 40.04 40.17 2131826
20010628 40.08 41.07 40.08 40.29 1728181
20010629 40.96 42.01 40.04 41.58 2798058
20010702 41.17 42.77 41.12 42.63 1766743
20010703 42.77 43.27 42.64 42.84 1004892
20010705 42.84 43.44 42.68 42.85 1290066
20010706 42.64 42.68 41.82 41.92 1539414
20010709 42.85 43.03 42.04 42.63 1544889
20010710 43.48 43.48 40.78 40.92 1903260
20010711 41.13 41.54 40.12 41.17 2297933
20010712 41.18 42.35 41.18 42.01 1416227
20010713 41.93 43.70 41.93 43.13 1161642
20010716 43.02 43.03 40.50 40.74 3366977
20010717 42.01 44.07 40.89 43.71 3230460
20010718 43.68 43.69 42.45 43.12 973827
20010719 43.48 44.45 43.35 44.23 1990502
20010720 43.48 44.14 43.06 43.29 1125936
20010723 43.27 44.22 42.94 43.72 1730085
20010724 43.73 43.76 43.10 43.33 903962
20010725 43.07 45.45 43.02 45.40 1855057
20010726 45.27 45.27 44.03 44.52 1373023
20010727 44.32 45.36 44.29 45.20 900154
20010730 45.20 45.35 44.45 45.03 788869
20010731 44.61 45.79 44.61 45.18 926219
20010801 45.01 45.66 44.63 45.28 747450
20010802 45.87 46.19 45.54 46.13 947048
20010803 45.92 45.97 45.14 45.84 571776
20010806 45.62 46.17 44.76 45.14 671277
20010807 44.66 45.34 44.45 44.91 991800
20010808 44.70 45.25 44.04 44.12 904676
20010809 44.12 44.32 43.20 44.04 1239720
20010810 43.94 44.03 42.86 43.96 855640
20010813 44.28 44.98 43.77 44.82 637237
20010814 44.90 44.93 43.27 43.44 1656768
20010815 43.69 43.90 42.54 43.13 1194254
20010816 43.14 43.48 42.10 43.35 1367548
20010817 43.33 43.61 41.93 42.35 1379093
20010820 42.26 43.35 42.14 43.35 953356
20010821 43.31 44.29 42.33 42.40 1827920
20010822 42.60 43.01 42.33 42.98 1824111
20010823 42.98 43.14 42.45 42.72 955498
20010824 42.72 43.01 42.14 42.56 1343744
20010827 42.35 42.47 41.63 41.78 1141766
20010828 41.79 42.37 41.48 41.50 1020960
20010829 41.67 41.85 40.80 41.01 1762935
20010830 40.96 41.67 39.91 40.35 2035254
20010831 40.35 41.30 40.35 40.80 1036432
20010904 39.74 41.03 39.53 40.26 1486450
20010905 39.91 40.16 38.48 39.28 2735691
20010906 39.07 39.07 37.64 37.81 1540723
20010907 36.88 37.89 36.72 37.45 1771861
20010910 37.45 38.29 36.51 38.08 1269475
20010917 33.61 38.08 33.61 35.92 2477297
20010918 35.71 36.06 35.28 35.89 2022757
20010919 35.96 36.30 33.02 34.63 2331259
20010920 32.77 34.11 32.37 32.48 2167724
20010921 30.67 34.11 30.46 33.82 3062641
20010924 35.25 36.13 35.12 35.96 1832919
20010925 36.46 36.46 35.10 35.94 2006570
20010926 36.13 36.63 35.25 36.08 1406944
20010927 36.29 36.51 35.56 36.15 1092322
20010928 36.15 38.62 36.15 38.32 2132396
20011001 38.31 38.32 37.43 37.74 1342752
20011002 38.07 39.03 37.56 38.90 1192898
20011003 38.91 39.58 38.67 39.24 1974467
20011004 39.24 39.56 37.60 38.13 1431335
20011005 38.12 38.12 36.21 37.04 1586770
20011008 36.30 36.55 35.37 35.54 1763104
20011009 35.95 36.41 35.80 36.05 1269606
20011010 35.89 37.09 35.67 36.72 1462327
20011011 37.22 38.44 37.18 37.66 2614614
20011012 37.35 37.83 36.41 37.13 1372556
20011015 37.10 37.11 36.00 36.37 1407348
20011016 36.80 37.27 35.24 35.94 2445404
20011017 37.48 38.49 37.22 37.23 3291096
20011018 37.23 37.35 36.33 37.05 1653741
20011019 37.05 37.05 36.13 36.59 1305585
20011022 36.76 37.92 36.76 37.51 1255713
20011023 37.57 38.20 37.53 37.69 1419698
20011024 38.07 38.53 37.83 38.19 1218190
20011025 38.19 40.02 37.59 39.72 2148902
20011026 39.72 40.33 39.40 39.88 1299885
20011029 39.81 39.81 38.48 38.48 964197
20011030 38.35 39.10 37.70 38.55 1462089
20011031 38.75 38.86 38.02 38.35 1738287
20011101 38.14 38.65 37.64 38.33 1996672
20011102 38.55 38.57 37.69 38.07 1930295
20011105 38.49 40.23 38.49 39.72 1181142
20011106 39.72 41.05 39.72 40.97 1329690
20011107 40.84 41.80 40.84 41.57 1273287
20011108 41.58 42.73 41.57 42.21 1679271
20011109 41.85 42.49 41.67 42.17 996733
20011112 42.18 42.18 40.86 42.07 952917
20011113 42.53 42.90 42.42 42.78 939143
20011114 42.95 43.47 42.87 43.30 1105621
20011115 43.03 44.04 43.03 43.78 1427179
20011116 43.78 43.78 42.59 42.90 1257732
20011119 43.37 44.76 43.34 44.76 1583564
20011120 44.59 44.60 43.72 43.99 1369469
20011121 43.96 44.26 43.96 44.12 633378
20011123 44.12 45.00 44.12 44.97 296503
20011126 44.96 45.86 44.71 45.86 1454608
20011127 45.44 45.54 44.55 45.22 2117316
20011128 45.14 45.54 44.31 44.51 1358307
20011129 44.52 44.76 44.27 44.73 1150031
20011130 44.63 44.64 44.02 44.08 1576795
20011203 43.62 43.75 42.71 42.87 2472715
20011204 43.33 44.20 43.20 43.71 1823069
20011205 44.47 45.39 44.22 44.72 1866292
20011206 44.13 45.86 44.13 45.35 2215517
20011207 45.35 46.13 45.09 45.73 1534285
20011210 45.69 45.69 44.95 44.95 1150031
20011211 44.95 45.41 44.63 44.89 924062
20011212 44.51 44.71 43.71 44.53 1472657
20011213 44.53 44.53 43.64 43.64 2029327
20011214 43.54 43.75 42.75 42.89 1610044
20011217 43.03 43.69 42.92 43.03 1146825
20011218 43.58 43.77 43.19 43.54 1017276
20011219 43.46 44.26 43.35 43.89 1155256
20011220 43.89 43.96 43.58 43.78 1021313
20011221 43.12 43.88 42.78 43.76 1798133
20011224 43.76 43.78 43.58 43.60 274654
20011226 43.54 44.04 43.54 43.70 562132
20011227 43.71 43.92 43.70 43.83 678738
20011228 43.83 44.22 43.72 44.18 544355
20011231 43.97 44.73 43.94 44.10 722686
20020102 43.68 44.09 43.12 43.98 1050555
20020103 44.14 44.77 43.99 44.64 1236352
20020104 45.45 45.94 45.38 45.71 1374040
20020107 47.26 47.30 46.47 46.53 1971598
20020108 47.01 47.01 45.94 45.94 1609011
20020109 45.91 47.26 45.91 46.35 1733665
20020110 46.75 47.85 46.66 47.05 1846233
20020111 47.26 47.59 46.97 47.04 1453549
20020114 46.84 46.88 46.15 46.29 1407573
20020115 46.63 47.18 46.60 46.79 1374395
20020116 46.79 46.79 46.14 46.23 1622756
20020117 46.42 46.74 46.11 46.33 1825497
20020118 46.21 46.40 45.74 45.74 1483409
20020122 46.16 46.45 45.91 46.42 1842915
20020123 46.37 46.38 45.83 45.99 1601309
20020124 45.99 46.67 45.91 46.07 1474996
20020125 45.87 46.59 45.87 46.17 2320322
20020128 46.18 46.26 45.71 45.79 1206847
20020129 45.82 45.96 43.34 43.72 2024683
20020130 43.59 44.69 42.96 44.57 2271621
20020131 44.45 45.50 44.31 45.39 1189310
20020201 45.19 45.28 44.33 44.79 967729
20020204 44.79 44.80 42.75 42.79 1733902
20020205 42.66 42.96 42.03 42.50 2218655
20020206 42.62 42.98 41.94 42.78 2207872
20020207 42.62 44.01 42.62 43.30 1578203
20020208 43.13 44.08 43.08 43.87 1126272
20020211 43.72 44.07 43.40 43.93 1144283
20020212 43.88 43.88 43.40 43.78 923057
20020213 43.79 44.30 43.46 43.88 1340388
20020214 43.88 43.99 43.15 43.68 1475707
20020215 43.80 44.31 43.22 43.91 1905361
20020219 43.67 43.67 41.82 42.10 1930718
20020220 42.11 42.86 41.36 42.42 2314990
20020221 42.20 42.79 41.11 41.31 2101466
20020222 41.27 41.44 40.61 41.31 1950743
20020225 41.23 42.31 40.76 41.60 2649257
20020226 41.94 41.99 40.95 41.64 1837938
20020227 42.28 43.74 42.11 42.86 2383597
20020228 42.85 43.72 42.66 42.79 1772412
20020301 42.96 43.38 42.42 43.03 1639345
20020304 43.13 44.79 43.13 44.75 1962356
20020305 44.75 46.34 44.56 45.58 2633261
20020306 45.59 46.80 45.55 46.51 2206332
20020307 47.22 47.91 47.20 47.23 3394457
20020308 48.02 48.39 47.60 47.67 2014492
20020311 47.68 48.52 47.56 48.09 1372500
20020312 46.96 47.45 46.37 47.18 2345205
20020313 47.18 47.45 46.29 46.43 2045182
20020314 46.22 46.95 46.08 46.71 2431349
20020315 46.92 48.95 46.91 48.46 2267948
20020318 48.61 48.74 47.34 47.87 1734850
20020319 47.98 49.25 47.98 48.60 1705345
20020320 48.02 48.28 47.34 47.34 1311831
20020321 47.35 47.66 46.59 47.19 813570
20020322 47.26 47.45 46.73 47.28 1070699
20020325 47.29 47.43 46.29 46.30 1074609
20020326 46.33 47.18 46.31 46.70 921043
20020327 46.55 47.51 46.26 47.27 1316201
20020328 47.06 47.65 46.81 46.83 1007550
20020401 46.55 46.56 45.54 46.52 820113
20020402 46.35 46.87 46.26 46.47 1201610
20020403 46.80 46.80 45.32 45.43 2267342
20020404 45.49 45.75 45.38 45.71 1613736
20020405 45.93 46.66 45.89 45.98 1261566
20020408 45.66 46.34 45.58 46.04 1023515
20020409 46.26 46.68 46.00 46.35 923706
20020410 46.35 47.08 46.35 46.75 1198180
20020411 46.35 46.42 45.07 45.07 1598481
20020412 45.41 46.04 45.41 45.76 2064413
20020415 46.26 46.26 45.01 45.12 1151469
20020416 45.29 46.09 45.29 45.87 1759547
20020417 46.21 46.59 45.47 46.42 1574711
20020418 46.17 46.51 45.32 46.04 1698763
20020419 46.13 46.62 45.75 46.47 1101919
20020422 46.09 46.47 45.20 45.28 1318684
20020423 45.28 45.49 44.74 44.97 1273747
20020424 44.97 45.49 44.50 44.67 1133376
20020425 44.45 44.46 43.77 44.18 2152988
20020426 44.48 44.57 43.75 43.87 1282025
20020429 43.83 44.23 42.78 42.78 1422632
20020430 42.72 43.72 42.62 43.22 1803420
20020501 42.83 43.27 42.28 43.12 1794551
20020502 43.08 43.19 42.78 43.02 2063231
20020503 43.02 43.02 41.18 41.93 2564404
20020506 41.86 42.02 39.30 39.37 3590402
20020507 40.12 40.21 39.62 39.83 2217675
20020508 40.46 41.27 40.46 41.13 1936223
20020509 40.93 40.93 40.38 40.39 1170863
20020510 40.21 40.39 39.27 39.32 1873073
20020513 39.53 39.57 38.84 39.08 2119521
20020514 39.83 40.08 39.08 39.41 2933011
20020515 39.49 40.96 39.49 40.59 4166551
20020516 40.72 41.11 40.50 40.97 1924160
20020517 41.01 41.79 41.01 41.64 2187756
20020520 41.51 41.51 40.24 40.27 2202892
20020521 40.67 40.93 40.27 40.37 1702547
20020522 40.37 40.42 39.11 39.36 3114772
20020523 39.57 40.04 39.42 40.01 1417311
20020524 40.12 40.35 39.79 39.79 1594815
20020528 39.96 40.00 38.52 39.11 1512389
20020529 39.11 39.70 39.11 39.34 1050477
20020530 39.19 39.36 38.93 39.07 1711298
20020531 39.28 39.82 39.14 39.29 1655717
20020603 39.46 39.65 38.51 38.51 1603211
20020604 38.18 38.52 37.48 37.56 2196625
20020605 37.63 38.05 37.56 37.82 1377458
20020606 37.88 37.89 37.25 37.38 1896252
20020607 37.25 38.05 37.21 37.87 1928418
20020610 37.79 38.49 37.63 38.15 1117174
20020611 38.22 38.64 37.16 37.27 1503875
20020612 37.33 37.92 37.00 37.86 1645192
20020613 37.94 37.94 36.60 36.69 1335832
20020614 36.48 37.08 35.85 36.59 1894951
20020617 36.74 37.89 36.74 37.86 2490967
20020618 37.69 38.14 37.16 38.05 1469817
20020619 37.84 38.18 37.48 37.56 1585591
20020620 37.56 37.76 36.68 36.91 1418612
20020621 36.54 37.19 36.29 36.51 3322668
20020624 36.51 37.29 35.98 36.82 2080378
20020625 37.16 37.71 36.51 36.57 1654889
20020626 35.94 36.31 34.88 36.15 2656645
20020627 36.59 37.65 36.40 37.65 2393880
20020628 37.40 38.01 37.36 37.91 2303549
20020701 37.70 38.08 37.31 37.40 2519470
20020702 37.23 37.61 36.81 36.82 2035269
20020703 36.74 36.76 34.99 35.98 2069821
20020705 36.38 38.06 36.36 38.06 782433
20020708 37.72 38.12 37.25 37.41 1408733
20020709 37.45 37.74 36.05 36.21 1203544
20020710 36.46 36.90 34.67 34.70 1505432
20020711 34.57 35.52 33.92 35.45 2118171
20020712 35.45 35.70 34.90 35.35 2409800
20020715 34.93 35.30 34.09 35.30 3134331
20020716 35.23 36.25 35.19 35.79 2657442
20020717 37.14 37.57 35.24 36.11 3173836
20020718 36.25 36.35 34.60 34.64 1937627
20020719 33.96 34.64 32.90 33.24 2942939
20020722 33.16 33.50 31.39 32.21 2614518
20020723 32.31 32.31 30.21 30.64 3365700
20020724 30.02 33.28 29.55 33.06 3875137
20020725 32.48 33.37 31.12 32.68 2542701
20020726 32.82 33.23 31.88 32.74 1732320
20020729 33.18 35.26 33.18 35.23 1816754
20020730 34.77 35.77 33.93 35.51 1920057
20020731 35.17 36.12 34.81 36.04 2000364
20020801 35.96 36.03 34.85 35.24 1276303
20020802 35.15 35.30 34.06 34.36 1320172
20020805 34.37 34.39 32.68 32.83 1287624
20020806 33.33 35.14 33.28 34.42 1583970
20020807 35.11 35.34 33.97 34.58 1802131
20020808 34.58 37.10 34.56 37.05 1802131
20020809 36.89 37.43 35.88 37.18 1478073
20020812 36.76 37.43 36.22 37.07 1580668
20020813 36.80 37.57 35.68 35.71 1872533
20020814 35.77 37.30 35.02 37.29 2131496
20020815 37.29 38.16 37.27 38.16 2431616
20020816 37.74 38.03 37.23 37.35 1615692
20020819 37.57 38.23 37.35 38.20 1726777
20020820 38.03 38.11 37.17 37.23 1444111
20020821 37.44 37.79 36.90 37.72 2216284
20020822 37.91 38.04 37.35 37.89 1475479
20020823 37.78 37.78 37.18 37.46 1162742
20020826 37.63 38.21 37.18 38.08 1022882
20020827 38.16 38.32 37.40 37.63 1919585
20020828 37.35 37.36 36.37 36.70 1252247
20020829 36.34 36.80 36.01 36.69 1269464
20020830 36.63 37.34 36.49 36.74 977481
20020903 36.04 36.04 34.15 34.16 2403196
20020904 34.26 34.89 33.75 34.73 2389045
20020905 34.31 34.93 33.60 34.35 1889396
20020906 35.19 35.66 34.95 35.33 1195053
20020909 34.94 35.88 34.47 35.79 1283969
20020910 35.71 35.73 34.84 35.28 1218874
20020911 35.83 35.86 35.09 35.29 1252600
20020912 34.94 34.94 33.66 33.88 1361799
20020913 33.75 34.58 33.60 34.50 1541281
20020916 34.34 34.43 33.72 34.36 1229015
20020917 34.94 35.14 33.90 34.00 1750244
20020918 33.50 34.77 33.30 34.24 3029968
20020919 33.58 33.58 32.31 32.38 1965929
20020920 32.38 33.18 32.38 33.07 2346710
20020923 32.86 33.31 32.10 33.09 1778429
20020924 32.27 33.34 31.68 31.81 2405083
20020925 32.52 33.24 31.67 33.00 1673003
20020926 33.37 34.17 33.05 34.13 1413922
20020927 33.94 34.33 32.77 32.81 1087320
20020930 32.81 33.42 31.58 32.86 1771833
20021001 33.17 33.81 32.50 33.65 2721004
20021002 33.66 33.66 31.66 31.91 2737817
20021003 31.26 31.39 29.86 29.87 4821808
20021004 29.87 30.02 28.38 28.88 4431111
20021007 28.79 29.14 27.47 27.57 2530888
20021008 27.81 29.17 27.81 28.81 3061027
20021009 28.81 28.81 27.38 27.54 2646227
20021010 27.54 29.59 27.31 29.17 2217202
20021011 29.98 32.32 29.96 31.21 3715323
20021014 31.21 32.03 30.62 31.76 2072821
20021015 33.64 34.17 33.04 33.43 4689538
20021016 33.43 33.78 32.82 33.20 2543821
20021017 34.19 34.87 34.17 34.69 1855193
20021018 34.69 35.35 34.11 34.39 1907278
20021021 34.40 35.34 33.72 35.17 2312789
20021022 35.18 35.22 34.34 34.54 1203483
20021023 34.45 34.91 33.60 34.80 1742675
20021024 34.99 35.21 33.99 34.26 1749259
20021025 34.26 35.82 33.87 35.80 1714810
20021028 36.23 36.45 35.26 35.51 1702817
20021029 35.47 35.49 34.23 35.00 1388308
20021030 35.01 36.03 34.98 35.74 1434044
20021031 35.82 36.02 35.04 35.19 1428871
20021101 35.19 36.54 34.91 36.33 1461557
20021104 36.33 37.81 36.33 36.79 1433221
20021105 36.15 37.38 36.15 37.08 2269404
20021106 37.30 37.89 36.81 37.80 2528301
20021107 37.81 37.81 36.45 36.49 2353940
20021108 36.32 37.10 36.10 36.22 2387330
20021111 36.23 36.23 35.06 35.26 1632273
20021112 35.48 36.04 35.40 35.54 1799228
20021113 35.54 36.16 34.59 35.65 1987463
20021114 36.15 36.78 36.12 36.78 1762074
20021115 36.79 37.43 36.29 37.35 1631333
20021118 37.47 37.59 36.74 36.82 1349391
20021119 36.83 37.59 36.73 36.87 1635448
20021120 36.87 38.16 36.87 37.91 1300834
20021121 38.27 40.37 38.23 40.15 2374985
20021122 40.16 40.16 38.90 38.91 3381062
20021125 38.92 39.20 37.70 38.61 2296564
20021126 38.62 38.62 37.47 37.47 2454347
20021127 37.68 38.44 37.65 38.40 2003923
20021129 38.49 38.65 38.12 38.27 624903
20021202 38.78 39.11 37.00 37.56 2479508
20021203 37.25 37.42 36.52 36.72 1610169
20021204 36.73 36.90 36.00 36.33 1770775
20021205 36.45 36.45 35.25 35.30 1771010
20021206 35.21 36.34 35.11 36.09 1828033
20021209 36.10 36.10 34.94 34.99 1239460
20021210 35.00 35.71 34.97 35.70 1738442
20021211 35.78 36.54 35.28 35.42 1097784
20021212 35.36 35.74 34.99 35.13 1029827
20021213 35.14 35.14 34.42 34.59 1266972
20021216 34.79 35.54 34.78 35.51 2282220
20021217 35.30 35.59 35.04 35.19 1337752
20021218 34.87 34.87 33.90 34.17 1883528
20021219 33.96 34.87 33.54 33.97 1856486
20021220 33.98 34.49 33.86 34.23 2520659
20021223 34.02 34.28 33.67 33.83 2038725
20021224 33.61 33.79 33.13 33.37 892736
20021226 33.43 34.46 33.38 33.60 965514
20021227 33.60 33.91 32.99 33.01 1419465
20021230 33.01 33.54 32.74 33.43 1466152
20021231 33.04 33.38 32.43 33.28 1762383
20030102 33.62 34.72 33.28 34.72 1933934
20030103 34.31 34.90 34.19 34.38 1294953
20030106 34.37 35.67 34.33 35.52 1302335
20030107 35.37 35.67 34.82 35.13 1442599
20030108 35.14 35.14 33.97 34.14 1963346
20030109 34.35 34.80 34.18 34.30 2174152
20030110 33.28 34.41 33.27 34.33 3695144
20030113 34.60 35.21 34.52 34.54 2728295
20030114 34.37 34.52 34.03 34.22 3775178
20030115 34.09 34.34 33.85 34.22 11843820
20030116 34.21 34.69 34.16 34.44 3823222
20030117 34.22 34.82 34.08 34.66 3172171
20030121 34.66 34.78 34.37 34.39 3153657
20030122 34.39 34.39 33.62 34.08 6053034
20030123 34.31 34.76 34.11 34.65 2457375
20030124 34.56 34.56 33.84 33.91 3512227
20030127 33.54 34.39 33.52 33.72 3424811
20030128 33.96 34.31 33.85 34.26 2126577
20030129 34.27 34.35 33.45 34.02 2052402
20030130 34.02 34.02 33.05 33.05 2725014
20030131 33.05 33.92 32.86 33.79 1796716
20030203 33.76 34.20 33.45 33.59 2114859
20030204 33.60 33.60 32.49 32.81 3659639
20030205 33.14 33.14 32.17 32.26 2895042
20030206 32.09 32.15 31.44 31.91 3058273
20030207 32.26 32.34 31.51 31.58 1766601
20030210 31.66 32.00 31.33 31.95 1642976
20030211 31.96 32.32 31.30 31.71 2189034
20030212 31.71 31.99 31.07 31.19 1555678
20030213 31.13 31.23 30.50 31.00 1829527
20030214 31.00 31.81 30.70 31.81 1472480
20030218 32.00 32.47 31.99 32.18 1454786
20030219 32.17 32.26 31.87 32.16 1411781
20030220 32.33 32.40 31.72 31.74 1585676
20030221 31.81 32.27 31.69 32.19 2695133
20030224 31.98 32.00 30.82 30.87 2103844
20030225 30.67 31.05 30.02 30.86 3153540
20030226 30.86 30.88 30.45 30.56 2062714
20030227 30.73 31.40 30.45 31.22 1896671
20030228 31.29 31.94 31.29 31.45 2255592
20030303 31.66 31.96 30.91 30.96 1579348
20030304 30.92 31.15 30.34 30.36 1843119
20030305 30.37 30.78 30.18 30.73 1721370
20030306 30.73 30.73 29.70 30.04 1709769
20030307 30.04 30.05 29.02 29.95 2816062
20030310 29.77 29.85 28.50 28.67 2340430
20030311 28.69 29.03 28.14 28.31 2171457
20030312 28.05 28.61 27.53 28.59 3204279
20030313 29.10 30.16 29.04 30.11 3177093
20030314 30.42 30.76 29.89 30.09 2500263
20030317 30.09 31.68 29.84 31.68 3066593
20030318 31.70 32.00 31.31 31.65 2138295
20030319 31.65 32.09 31.49 32.05 1725471
20030320 32.05 33.13 31.62 32.86 3961025
20030321 30.51 30.51 27.74 29.11 17325838
20030324 29.12 29.12 27.73 28.11 3337043
20030325 28.02 28.42 27.75 27.96 3993718
20030326 28.03 28.15 27.79 27.79 3845955
20030327 27.79 27.79 27.01 27.01 4045277
20030328 27.01 27.59 27.01 27.37 2802278
20030331 26.55 27.43 26.55 27.10 2296974
20030401 27.25 27.72 26.91 27.43 2798777
20030402 27.94 28.48 27.85 28.22 2651271
20030403 28.22 28.79 28.04 28.06 2363259
20030404 28.32 28.54 28.15 28.36 1799722
20030407 28.36 29.51 28.36 28.63 2093919
20030408 28.63 28.73 28.24 28.48 1931358
20030409 28.60 28.78 27.69 27.70 2320781
20030410 27.76 28.30 27.64 27.98 1704380
20030411 28.49 28.84 28.00 28.04 2387065
20030414 28.04 28.45 27.70 28.44 2969740
20030415 26.02 28.93 26.02 28.86 4454261
20030416 29.05 29.30 28.10 28.30 2919210
20030417 28.30 28.43 28.07 28.43 3133352
20030421 28.62 28.92 28.36 28.71 1892148
20030422 28.71 29.61 28.41 29.56 2552194
20030423 29.63 29.97 29.52 29.80 2003244
20030424 29.80 29.90 29.15 29.77 2328249
20030425 29.76 30.08 29.42 29.49 2125894
20030428 29.58 30.13 29.51 30.01 1731687
20030429 30.01 30.37 29.67 30.06 1733905
20030430 29.91 30.26 29.64 30.02 2718606
20030501 30.02 30.27 29.27 30.15 2443431
20030502 29.95 31.10 29.82 30.98 2006745
20030505 30.98 31.31 30.85 31.17 2087501
20030506 31.22 31.61 30.92 31.54 2395935
20030507 31.54 31.57 31.06 31.45 2190545
20030508 31.19 31.45 30.72 30.74 2678228
20030509 30.89 31.28 30.69 31.27 1363504
20030512 31.27 32.08 31.12 32.02 1796455
20030513 32.02 32.29 31.68 32.00 1943962
20030514 32.17 32.22 31.49 31.87 1408316
20030515 32.09 32.31 31.74 32.20 1330595
20030516 32.20 32.64 32.01 32.43 1611605
20030519 32.43 32.43 31.17 31.18 1850253
20030520 31.23 31.57 30.86 31.13 2300242
20030521 30.82 31.03 30.57 30.85 2850008
20030522 30.87 30.90 30.51 30.55 2539357
20030523 31.11 31.53 30.68 31.49 3633054
20030527 31.44 31.69 31.12 31.57 3802500
20030528 31.66 31.94 31.20 31.92 3389388
20030529 32.13 32.31 31.92 32.01 2672743
20030530 32.10 33.22 32.07 32.83 2420208
20030602 33.29 34.04 33.25 33.68 2185061
20030603 33.68 33.81 33.24 33.37 1768097
20030604 33.29 34.28 33.21 34.16 1475768
20030605 34.16 34.44 33.87 34.36 1845935
20030606 34.79 35.74 34.32 34.45 2454284
20030609 34.28 34.45 32.86 33.21 1913387
20030610 33.29 34.00 33.29 33.94 1645331
20030611 34.02 34.72 33.71 34.72 1371323
20030612 34.88 35.13 34.40 34.82 1293368
20030613 34.82 35.01 34.36 34.63 1285433
20030616 34.70 34.92 34.53 34.92 1932525
20030617 34.94 35.43 34.68 34.99 2228706
20030618 35.00 35.38 34.20 35.12 1234669
20030619 35.12 35.16 34.29 34.34 1694694
20030620 34.74 35.22 34.28 34.34 3609248
20030623 34.34 34.34 33.48 33.63 2223921
20030624 33.63 34.21 33.63 33.75 2327899
20030625 33.75 33.93 33.44 33.44 2403637
20030626 33.44 33.83 33.29 33.66 1772648
20030627 33.79 34.18 33.73 33.91 2137969
20030630 33.99 34.56 33.88 33.88 2511701
20030701 33.88 34.13 33.24 34.08 2527632
20030702 34.04 34.79 33.93 34.70 2543097
20030703 34.53 34.85 34.47 34.68 1020611
20030707 34.91 35.59 34.87 35.47 1541440
20030708 35.54 36.76 35.52 36.39 3122184
20030709 35.98 36.89 35.98 36.56 2755196
20030710 36.56 36.62 35.68 36.53 2215297
20030711 36.54 36.81 36.20 36.78 1589697
20030714 37.49 38.62 36.46 37.84 2849269
20030715 38.61 39.12 38.42 38.53 3914997
20030716 38.64 38.85 37.75 38.85 2845897
20030717 38.70 38.88 38.00 38.11 2900084
20030718 38.32 38.48 37.86 38.41 3339748
20030721 38.44 38.61 37.80 38.07 2005872
20030722 38.10 38.61 37.96 38.29 2657403
20030723 38.29 38.35 38.05 38.23 1577953
20030724 38.23 39.04 38.23 38.69 2033664
20030725 38.68 39.57 38.59 39.56 1861217
20030728 39.43 39.43 39.01 39.16 2120759
20030729 39.15 39.54 38.72 38.97 1677142
20030730 39.21 39.21 38.77 39.07 1514579
20030731 39.19 39.90 38.88 39.47 1781680
20030801 39.56 39.56 38.27 38.43 1304457
20030804 38.43 38.52 37.37 38.42 1504579
20030805 38.42 38.42 37.11 37.28 2032850
20030806 37.20 38.14 37.07 37.67 1760981
20030807 37.80 38.40 37.51 38.31 1225501
20030808 38.38 38.74 37.79 38.05 2416698
20030811 38.14 38.30 37.55 37.98 1101195
20030812 37.99 38.27 37.67 38.27 1120614
20030813 38.48 38.48 37.62 37.81 2249251
20030814 37.84 38.64 37.69 38.39 980261
20030815 38.39 38.39 37.72 38.07 571528
20030818 38.13 38.43 38.04 38.28 725719
20030819 37.70 38.54 37.70 38.35 1128986
20030820 38.35 38.70 38.14 38.51 2190878
20030821 38.70 39.03 38.59 38.73 2302858
20030822 38.73 39.06 38.31 38.35 1996570
20030825 38.24 38.35 37.84 38.20 755836
20030826 37.80 38.47 37.12 38.04 1476438
20030827 37.92 37.93 37.32 37.43 1056426
20030828 37.49 37.66 37.06 37.51 1063984
20030829 37.45 37.87 37.28 37.80 823512
20030902 37.80 38.62 37.38 38.60 1217826
20030903 38.62 38.96 38.32 38.74 1385273
20030904 38.70 38.75 38.26 38.57 1054798
20030905 38.57 38.57 37.35 37.56 3601500
20030908 37.77 38.17 37.74 37.92 1855519
20030909 37.90 39.05 37.86 38.74 3034623
20030910 38.57 38.60 37.68 37.82 1224454
20030911 37.88 38.65 37.88 38.21 1405506
20030912 38.11 38.50 37.97 38.37 1005843
20030915 38.40 38.40 38.05 38.31 992354
20030916 38.48 39.07 38.48 39.01 1416785
20030917 39.13 39.56 39.11 39.47 2005872
20030918 39.50 41.67 39.49 41.36 3301956
20030919 41.36 41.72 40.66 41.02 3550568
20030922 41.02 41.02 40.26 40.33 2219832
20030923 40.50 40.50 39.94 40.14 2591936
20030924 40.07 40.11 39.24 39.36 1914707
20030925 39.36 39.71 38.95 39.00 1532952
20030926 38.83 39.04 38.48 38.61 3001017
20030929 38.66 39.19 38.65 38.95 1878482
20030930 38.95 39.33 38.56 38.82 1816117
20031001 38.91 39.83 38.89 39.68 1993010
20031002 39.73 40.01 39.59 39.74 1067970
20031003 40.20 40.72 40.12 40.27 1304446
20031006 40.23 41.13 40.16 40.92 1035860
20031007 40.92 41.11 40.30 41.01 1082460
20031008 41.06 41.14 40.67 40.89 1049423
20031009 40.89 41.88 40.89 41.38 1392661
20031010 41.36 41.92 41.24 41.49 1010589
20031013 41.84 43.03 41.80 42.95 1883698
20031014 43.78 45.59 43.35 45.43 7216939
20031015 45.68 45.68 44.86 45.20 3871260
20031016 45.15 46.22 45.14 45.88 3486174
20031017 46.07 46.26 45.04 45.07 3228948
20031020 45.08 45.29 44.26 44.86 2310167
20031021 44.87 44.90 44.29 44.29 1877902
20031022 44.29 44.29 43.08 43.13 2991776
20031023 43.13 43.61 42.62 43.39 3007889
20031024 43.39 43.64 42.88 43.50 1848690
20031027 43.50 44.51 43.36 43.83 1803018
20031028 43.83 45.45 43.83 45.29 3337449
20031029 45.29 45.29 44.57 45.07 1325892
20031030 45.07 45.59 44.69 45.00 1336092
20031031 45.00 45.46 45.00 45.17 1129060
20031103 45.23 45.81 45.03 45.60 1423728
20031104 45.63 46.14 45.18 45.18 2600546
20031105 45.12 45.12 43.37 43.77 3514343
20031106 43.77 43.98 42.94 43.91 2134085
20031107 43.91 44.56 43.76 43.94 1444825
20031110 43.94 44.06 43.18 43.41 1074809
20031111 43.22 44.01 43.14 43.50 1431842
20031112 43.50 43.56 42.99 43.44 2359085
20031113 43.44 44.28 43.44 44.18 1617198
20031114 44.18 44.43 43.73 43.78 1924734
20031117 44.39 44.39 42.64 43.56 1479833
20031118 43.69 43.73 42.93 43.00 1431379
20031119 43.00 43.36 42.90 43.09 990767
20031120 42.72 43.13 42.52 42.76 1537213
20031121 42.05 42.99 42.05 42.68 1686750
20031124 42.79 43.44 42.71 43.24 1422337
20031125 43.29 43.62 42.97 43.48 1428712
20031126 43.53 44.18 43.50 44.06 1248225
20031128 44.06 44.17 43.65 43.96 408849
20031201 44.21 44.85 44.05 44.76 1394864
20031202 44.58 45.26 44.52 44.69 1095327
20031203 44.77 44.84 44.01 44.61 998766
20031204 44.86 44.90 44.47 44.62 1300157
20031205 44.53 44.53 43.44 43.55 1622994
20031208 43.48 44.57 43.39 44.40 968511
20031209 44.43 44.51 43.47 43.48 1045249
20031210 43.56 43.61 42.81 43.19 1484702
20031211 43.38 44.12 43.37 43.88 1087676
20031212 44.08 44.08 43.05 43.20 1471719
20031215 43.69 43.82 42.97 42.98 1230489
20031216 43.09 43.50 43.09 43.44 787676
20031217 43.26 43.29 42.64 42.99 1015922
20031218 43.02 43.61 42.81 43.44 1021718
20031219 43.44 43.95 43.04 43.73 1646642
20031222 43.31 44.05 43.26 43.97 859430
20031223 44.02 44.56 44.02 44.40 1068318
20031224 44.08 44.55 43.88 44.38 494398
20031226 44.47 44.60 44.30 44.46 282497
20031229 44.51 44.83 43.23 44.82 806802
20031230 44.82 45.17 44.64 45.17 750264
20031231 45.11 45.20 44.77 45.06 717322
20040102 45.03 45.25 44.50 44.56 1215263
20040105 45.33 46.55 45.29 46.42 2259113
20040106 46.16 47.09 46.14 47.03 1967954
20040107 46.85 46.86 45.96 46.41 2276336
20040108 46.55 46.81 46.23 46.72 1168336
20040109 46.68 47.67 46.59 47.37 1631832
20040112 47.19 47.97 46.87 47.77 1984714
20040113 48.02 48.36 45.65 46.11 4538801
20040114 47.19 48.35 47.14 48.25 3972202
20040115 48.45 49.23 48.35 48.67 2314479
20040116 48.67 48.77 47.98 48.22 1752272
20040120 48.22 48.48 47.76 48.43 1158858
20040121 48.38 48.86 47.97 48.84 1144294
20040122 48.77 49.12 48.33 48.56 1281147
20040123 48.56 48.59 47.41 47.68 1245431
20040126 47.24 47.80 47.10 47.74 1412336
20040127 47.67 47.69 46.55 46.73 1554737
20040128 46.82 47.32 46.14 46.14 1373615
20040129 46.25 46.69 45.61 46.42 1405054
20040130 46.04 46.80 45.99 46.59 1216881
20040202 46.58 46.58 45.84 46.06 1034603
20040203 46.16 46.50 45.81 46.01 847240
20040204 45.72 46.07 45.45 45.78 711312
20040205 45.55 45.64 45.07 45.47 1041307
20040206 45.47 46.22 45.42 46.17 863653
20040209 46.07 46.16 45.70 45.81 867005
20040210 45.72 46.44 45.28 46.17 983052
20040211 45.95 46.78 45.59 46.74 1473943
20040212 46.74 46.89 46.40 46.89 752691
20040213 46.87 47.36 46.47 47.00 1276870
20040217 47.19 47.24 46.68 47.13 977967
20040218 47.05 47.40 46.72 46.90 935200
20040219 47.24 47.41 46.97 47.02 1170763
20040220 47.05 47.20 46.88 46.95 1574387
20040223 46.95 46.98 46.04 46.23 1011486
20040224 46.22 46.57 45.88 46.27 1475677
20040225 46.27 46.90 45.98 46.79 745062
20040226 46.37 46.61 46.16 46.35 980394
20040227 46.08 46.61 46.08 46.49 1298600
20040301 46.54 46.90 46.09 46.21 1467239
20040302 46.07 46.24 45.46 45.76 1378701
20040303 45.67 45.91 45.42 45.72 1293399
20040304 45.64 46.16 45.55 45.82 1322411
20040305 45.82 47.28 45.81 46.97 1637496
20040308 46.72 46.87 46.10 46.16 1229596
20040309 46.16 46.16 45.11 45.33 1435569
20040310 45.42 45.43 44.05 44.20 1981362
20040311 44.20 44.67 43.09 43.13 2262234
20040312 43.56 44.21 43.31 44.05 1884386
20040315 44.05 44.12 42.39 43.15 1140826
20040316 44.03 45.10 44.03 45.00 2977013
20040317 45.42 46.37 45.33 46.25 2297603
20040318 46.07 46.26 45.38 46.18 1670553
20040319 46.17 46.31 45.15 45.23 1189488
20040322 45.20 45.20 44.50 44.75 1613108
20040323 44.86 45.05 44.60 44.61 1012411
20040324 44.69 45.03 44.54 44.56 1781400
20040325 44.86 45.22 44.61 45.08 1188447
20040326 44.87 45.77 44.71 45.32 2189069
20040329 45.52 45.96 45.25 45.91 749686
20040330 45.89 46.04 45.22 45.46 1779937
20040331 45.20 45.37 44.79 45.23 1582038
20040401 45.33 45.51 45.06 45.36 949269
20040402 45.81 45.81 44.87 45.60 1586648
20040405 45.60 46.56 45.37 46.52 1876984
20040406 46.52 46.77 45.71 46.36 1270840
20040407 46.29 46.45 45.75 46.00 640722
20040408 46.11 46.49 46.01 46.21 1047930
20040412 46.50 47.19 46.42 47.15 1491906
20040413 47.15 47.15 45.16 45.24 3766878
20040414 44.55 44.55 42.88 43.30 4839358
20040415 44.07 44.07 41.98 42.82 3837646
20040416 43.03 43.47 42.70 43.17 1886666
20040419 43.03 43.06 42.49 42.56 1295505
20040420 42.51 42.94 41.87 41.97 1278332
20040421 41.86 41.87 41.21 41.64 2099203
20040422 41.47 43.10 41.47 42.60 2436334
20040423 42.62 43.78 42.10 43.55 2694859
20040426 43.42 43.64 43.07 43.08 1793422
20040427 43.15 43.63 43.00 43.36 1173331
20040428 42.95 43.03 42.44 42.53 1455830
20040429 42.53 43.27 42.17 42.42 1691418
20040430 42.73 43.15 42.24 42.34 2230943
20040503 42.43 42.43 41.76 42.17 2057364
20040504 42.47 42.98 42.42 42.64 2216075
20040505 42.84 43.90 42.77 43.53 2252958
20040506 43.47 43.48 42.76 43.05 1086426
20040507 42.60 42.66 41.25 41.30 2203627
20040510 40.82 41.09 40.11 40.59 2737043
20040511 40.60 40.92 40.13 40.36 2943932
20040512 40.04 40.65 39.52 40.60 3141946
20040513 40.60 41.55 40.53 40.63 2310587
20040514 40.82 41.30 40.39 40.47 2176080
20040517 40.47 40.47 39.38 39.91 2190487
20040518 40.17 40.74 40.07 40.73 1778784
20040519 41.39 41.93 40.98 41.00 1654190
20040520 41.12 41.19 40.65 40.91 1239374
20040521 41.21 41.69 41.15 41.48 1623185
20040524 41.73 41.75 41.16 41.36 843923
20040525 41.39 42.25 41.14 42.19 1003786
20040526 42.08 42.58 41.93 42.25 875734
20040527 42.47 42.54 41.73 42.01 1422405
20040528 42.12 42.20 41.73 42.01 1024648
20040601 42.00 42.04 41.32 42.00 1336192
20040602 41.91 42.16 41.51 42.01 1226465
20040603 41.69 41.71 41.43 41.57 1082969
20040604 41.63 42.14 41.47 41.83 712182
20040607 42.04 42.77 42.02 42.69 802430
20040608 42.51 42.63 42.30 42.43 1062568
20040609 42.43 42.65 41.98 42.07 1273260
20040610 42.21 42.24 41.89 42.13 754367
20040614 42.11 42.11 41.40 41.45 994104
20040615 41.65 41.94 41.35 41.48 1373420
20040616 41.47 41.55 41.12 41.26 1009549
20040617 41.33 41.91 40.95 41.69 1703981
20040618 41.56 42.52 41.40 42.16 1941875
20040621 42.36 42.77 42.15 42.58 2045146
20040622 42.50 42.89 42.45 42.85 1547921
20040623 42.79 43.24 42.69 43.19 2326723
20040624 43.06 43.55 43.06 43.39 1646006
20040625 43.32 43.78 42.91 43.03 1744898
20040628 43.06 43.15 42.30 42.40 1161344
20040629 42.40 42.53 42.04 42.37 1328141
20040630 42.44 42.83 42.26 42.69 1220382
20040701 42.57 43.04 42.04 42.72 1855560
20040702 42.72 43.44 42.69 43.22 1436703
20040706 43.04 43.04 42.28 42.56 1366051
20040707 42.56 42.85 42.39 42.57 1671176
20040708 42.74 42.84 42.12 42.37 1541245
20040709 42.37 42.59 42.08 42.52 1646591
20040712 42.53 43.63 42.44 43.10 1692544
20040713 41.64 42.87 38.91 39.13 10722315
20040714 39.13 39.40 38.46 38.63 5068555
20040715 38.63 39.17 38.16 38.17 3625189
20040716 38.56 38.82 37.41 37.97 3128098
20040719 37.97 38.11 37.48 37.73 2022023
20040720 37.82 38.34 37.34 38.33 2118178
20040721 38.34 38.75 38.08 38.12 2792760
20040722 37.95 37.96 37.36 37.83 2872258
20040723 37.66 37.73 36.86 36.86 3245162
20040726 36.86 37.06 36.45 36.61 2563687
20040727 36.73 37.37 36.53 37.22 2457078
20040728 37.13 37.27 36.20 37.00 2366551
20040729 37.08 38.00 37.03 37.90 2992079
20040730 37.91 37.95 37.00 37.26 1664168
20040802 37.26 38.06 36.97 38.01 2219044
20040803 37.91 38.10 37.61 37.92 2300150
20040804 37.92 38.47 37.71 38.26 1865899
20040805 38.39 38.49 37.31 37.44 1126639
20040806 37.33 37.37 36.74 36.96 1540096
20040809 36.93 37.06 36.58 36.82 989012
20040810 36.83 37.66 36.66 37.46 1398218
20040811 37.13 37.60 36.94 37.46 943978
20040812 37.17 37.40 37.08 37.18 929044
20040813 37.17 37.45 36.97 37.29 1212341
20040816 37.28 38.35 37.28 38.34 1154096
20040817 38.34 39.07 38.33 38.92 2206752
20040818 38.92 39.83 38.87 39.61 1716324
20040819 39.52 39.78 39.10 39.31 1468870
20040820 39.26 39.49 39.08 39.42 1379033
20040823 39.42 39.69 39.24 39.31 880564
20040824 39.46 39.64 39.08 39.14 1194649
20040825 39.04 39.55 39.01 39.50 1650152
20040826 39.43 39.95 39.25 39.70 612431
20040827 39.67 39.67 39.32 39.47 664817
20040830 39.48 39.67 39.12 39.13 777630
20040831 39.14 39.29 38.89 39.29 1375127
20040901 39.29 39.87 39.13 39.35 1380871
20040902 39.43 39.46 38.46 38.82 2324160
20040903 38.82 39.58 38.82 39.51 1627636
20040907 39.30 40.51 39.30 40.08 1878651
20040908 39.95 40.10 39.67 39.72 858162
20040909 39.72 39.98 39.39 39.53 1132268
20040910 39.54 39.78 39.21 39.54 1500118
20040913 39.48 39.61 39.28 39.48 1282878
20040914 39.43 39.66 39.33 39.48 748565
20040915 39.30 39.56 39.10 39.21 1000959
20040916 39.15 39.30 38.89 39.15 1180059
20040917 39.18 39.30 38.94 38.94 1175119
20040920 38.71 38.91 38.03 38.10 2509004
20040921 38.04 38.08 37.60 37.80 3473546
20040922 37.53 37.79 37.04 37.08 2563113
20040923 37.17 37.39 37.08 37.14 2464775
20040924 37.08 37.12 36.82 36.85 1803059
20040927 36.82 36.91 36.43 36.70 2078429
20040928 36.70 36.89 36.59 36.82 2255921
20040929 36.73 36.86 36.38 36.83 3355002
20040930 36.83 37.38 36.75 37.32 3210112
20041001 37.36 37.90 37.23 37.70 2197260
20041004 37.79 37.88 37.49 37.55 2119436
20041005 37.56 37.84 37.42 37.77 1485059
20041006 37.83 38.13 37.69 38.13 1272303
20041007 38.13 38.20 37.97 38.15 1257310
20041008 38.12 38.33 37.82 37.95 1627774
20041011 37.79 38.37 37.79 38.31 1593898
20041012 36.04 36.33 34.87 35.96 14126485
20041013 36.05 36.66 36.00 36.41 4709935
20041014 36.41 36.55 35.78 35.89 2324983
20041015 35.94 37.26 35.94 36.75 2754615
20041018 36.79 37.10 36.68 37.10 2743056
20041019 37.08 37.79 37.06 37.31 3354201
20041020 37.21 37.63 36.93 37.59 2303352
20041021 37.60 38.21 37.44 37.97 2308273
20041022 37.97 38.10 37.57 37.63 1653753
20041025 37.22 37.81 37.12 37.64 1734209
20041026 38.35 38.38 37.55 37.97 3541206
20041027 37.97 39.32 37.59 39.15 2603088
20041028 38.80 39.36 38.80 39.33 1416849
20041029 39.23 39.62 39.06 39.36 1539192
20041101 39.32 39.69 39.14 39.56 1980155
20041102 39.52 40.09 38.80 39.82 3647069
20041103 40.11 40.41 39.63 39.87 2635362
20041104 39.81 40.36 39.70 40.28 2414823
20041105 40.59 40.92 39.94 40.24 3224990
20041108 39.55 39.97 39.49 39.83 2054660
20041109 40.00 40.04 39.31 39.40 2267187
20041110 39.59 39.59 39.23 39.36 1695526
20041111 39.58 39.80 39.39 39.63 1388809
20041112 39.76 40.00 39.49 39.98 1251130
20041115 40.04 40.11 39.81 39.97 1003124
20041116 39.97 40.02 39.64 39.64 1396134
20041117 39.76 39.97 39.54 39.67 1398881
20041118 39.67 39.75 39.32 39.49 1514472
20041119 39.49 39.54 38.74 38.94 1270357
20041122 39.01 39.17 38.81 39.12 1226753
20041123 39.21 39.36 38.84 39.26 1139087
20041124 39.35 39.49 39.06 39.21 757980
20041126 39.10 39.35 39.10 39.21 328462
20041129 39.25 39.38 39.01 39.17 1379196
20041130 39.10 39.19 38.87 38.94 2426497
20041201 39.01 39.41 38.88 39.32 2120352
20041202 39.19 40.04 39.14 39.68 2528354
20041203 39.71 40.01 39.07 39.29 2627465
20041206 39.03 39.32 38.78 39.04 1695297
20041207 39.00 39.26 38.97 38.99 1620220
20041208 39.06 39.32 38.80 39.23 1819129
20041209 39.23 39.43 38.83 39.40 1863877
20041210 40.11 40.11 39.06 39.58 2213512
20041213 39.76 40.63 39.74 40.50 2105360
20041214 40.46 41.24 40.39 41.13 2534076
20041215 41.14 42.86 41.14 42.11 4461815
20041216 41.90 42.16 41.64 42.05 1571466
20041217 42.11 42.65 41.98 42.12 2675418
20041220 42.15 42.34 41.68 41.68 1933690
20041221 41.74 42.16 41.56 42.09 2721654
20041222 42.09 42.59 41.96 42.31 1965735
20041223 42.19 42.53 42.16 42.33 819552
20041227 42.34 42.71 42.16 42.31 1030019
20041228 42.51 42.81 42.20 42.73 1167355
20041229 42.73 42.94 42.57 42.77 878492
20041230 42.78 43.17 42.78 42.97 822522
20041231 42.96 43.18 42.89 43.07 760480
20050103 43.07 43.10 42.13 42.71 1762173
20050104 42.69 42.97 42.03 42.53 2483648
20050105 42.53 42.60 42.20 42.25 2773561
20050106 42.39 42.67 42.23 42.46 3024697
20050107 42.50 42.74 42.34 42.59 2140588
20050110 42.48 42.62 42.27 42.58 1346350
20050111 42.53 42.53 42.01 42.04 1502027
20050112 41.85 41.96 41.21 41.28 3063245
20050113 41.12 41.39 40.68 40.75 2665100
20050114 40.86 41.03 40.33 40.93 4443240
20050118 40.25 40.92 39.98 40.79 4233504
20050119 40.70 40.70 39.51 39.51 4416324
20050120 39.41 39.51 38.86 39.18 2591310
20050121 39.12 39.47 39.02 39.46 2602943
20050124 39.59 40.06 39.46 39.48 1892873
20050125 39.61 40.20 39.48 39.50 1693287
20050126 39.51 39.51 38.66 38.97 2350438
20050127 38.76 38.97 38.71 38.82 2111962
20050128 38.83 38.83 38.11 38.39 3001773
20050131 38.76 39.34 38.75 39.29 2447494
20050201 39.29 40.18 39.29 39.94 2734784
20050202 39.93 40.05 39.52 39.66 1621322
20050203 39.66 39.68 39.26 39.40 2659968
20050204 39.59 39.97 39.35 39.69 2236047
20050207 39.69 40.11 39.59 40.05 2038172
20050208 39.86 40.18 39.85 40.12 1087230
20050209 40.12 40.29 39.68 39.68 1230932
20050210 39.71 39.92 39.69 39.75 1244162
20050211 39.54 40.17 39.26 40.06 1506247
20050214 40.01 40.42 39.76 39.84 1748715
20050215 39.80 40.12 39.62 39.77 1357527
20050216 39.65 39.65 38.86 38.97 1507159
20050217 38.91 38.97 38.36 38.51 2520143
20050218 38.54 38.54 38.03 38.13 1531566
20050222 38.13 38.21 37.64 37.75 1013440
20050223 37.75 37.97 37.63 37.71 2507484
20050224 37.82 37.87 37.35 37.68 1597030
20050225 37.62 38.06 37.48 38.05 2205938
20050228 38.58 38.78 38.10 38.45 2798537
20050301 38.41 39.10 38.36 39.02 2019582
20050302 39.03 39.33 38.76 39.04 1545366
20050303 39.04 39.07 38.76 38.87 1269481
20050304 39.04 39.61 39.04 39.48 1344411
20050307 39.51 39.72 39.29 39.42 1251803
20050308 39.43 39.54 39.00 39.18 1179724
20050309 39.18 39.24 38.82 39.02 2251558
20050310 39.13 39.54 39.13 39.46 1783614
20050311 39.37 39.46 38.88 39.04 1710395
20050314 39.07 39.80 38.95 39.78 1700244
20050315 39.90 40.08 38.96 39.11 3015231
20050316 38.89 39.60 38.68 39.16 2370283
20050317 39.16 39.34 38.80 39.34 2019582
20050318 39.50 39.72 39.33 39.53 2378951
20050321 39.46 39.46 38.84 38.97 3088678
20050322 38.90 39.45 38.45 38.54 2349640
20050323 38.54 38.54 37.58 37.66 3912569
20050324 37.86 37.97 37.62 37.68 2069307
20050328 37.74 38.14 37.70 37.70 1988903
20050329 37.62 37.94 37.43 37.51 1651203
20050330 37.52 38.30 37.52 38.30 1624194
20050331 38.28 38.77 38.28 38.49 1677925
20050401 38.65 39.16 38.01 38.16 1829462
20050404 38.23 38.28 37.58 37.99 1517982
20050405 38.04 38.39 37.99 38.06 1437329
20050406 38.06 38.83 38.06 38.21 1878536
20050407 38.18 38.54 37.94 38.17 1236492
20050408 37.77 37.90 37.55 37.59 1991564
20050411 37.72 37.84 37.43 37.46 1230130
20050412 37.33 37.69 37.01 37.59 2389149
20050413 37.46 37.75 37.11 37.18 1654638
20050414 37.19 37.22 36.66 36.71 1747673
20050415 36.52 36.75 35.76 35.81 2410165
20050418 35.99 36.56 35.80 36.26 1582050
20050419 39.81 40.49 38.70 39.33 6351602
20050420 39.43 39.55 38.51 38.53 2732663
20050421 38.87 40.35 38.86 40.35 3761615
20050422 40.31 40.72 39.75 40.14 2022121
20050425 40.14 40.58 40.12 40.37 1965209
20050426 40.22 40.75 40.14 40.18 1596477
20050427 40.01 40.96 39.78 40.74 1665998
20050428 40.49 40.64 39.98 39.98 1573758
20050429 40.09 40.71 39.75 40.70 2115497
20050502 40.64 41.00 40.54 40.88 1347816
20050503 40.67 41.13 40.49 40.71 2232387
20050504 40.88 41.83 40.62 41.81 1970889
20050505 41.66 42.06 41.08 41.31 2324968
20050506 41.51 41.54 40.67 40.86 1749945
20050509 40.85 41.52 40.85 41.52 1279885
20050510 41.11 41.20 40.63 40.83 1692238
20050511 41.00 41.23 40.40 41.18 1234788
20050512 41.18 42.01 40.48 40.59 1293630
20050513 40.59 41.00 40.27 40.56 1471181
20050516 40.54 41.40 40.53 41.32 890706
20050517 40.97 41.81 40.86 41.74 1324983
20050518 41.82 42.33 41.82 42.26 1635213
20050519 42.26 42.37 41.94 42.31 1122555
20050520 42.33 42.33 41.92 41.99 1316349
20050523 41.90 42.26 41.89 42.11 1109151
20050524 42.02 42.12 41.81 41.96 1267390
20050525 41.81 41.96 41.59 41.75 1324642
20050526 41.90 42.51 41.70 42.40 1678380
20050527 42.48 42.52 42.17 42.30 970563
20050531 42.26 42.41 42.01 42.26 1505487
20050601 42.21 42.83 42.19 42.69 1294085
20050602 42.59 43.12 42.20 43.04 1708710
20050603 43.05 44.13 43.03 43.98 3166940
20050606 43.88 45.00 43.62 44.97 2866706
20050607 44.97 45.71 44.16 44.17 3261225
20050608 44.28 44.71 44.12 44.15 1252509
20050609 43.89 44.46 43.84 44.13 1911365
20050610 44.16 44.33 43.73 43.93 1503783
20050613 43.79 44.31 43.62 43.80 814142
20050614 43.12 43.47 43.05 43.15 1940900
20050615 43.15 43.53 42.95 43.46 1441078
20050616 43.31 43.56 43.14 43.25 1914886
20050617 43.40 43.56 43.14 43.27 1830712
20050620 43.05 43.20 42.58 43.08 1408703
20050621 42.99 43.23 42.75 43.15 1067688
20050622 43.44 43.69 43.32 43.33 902292
20050623 43.31 43.43 42.68 42.69 946254
20050624 42.56 42.87 42.40 42.54 1170379
20050627 42.47 42.62 42.04 42.55 1315213
20050628 42.83 43.54 42.69 43.29 961589
20050629 43.27 43.59 43.16 43.37 784904
20050630 43.43 43.52 42.53 42.63 1458665
20050701 42.81 43.34 42.75 42.91 1084718
20050705 42.80 43.29 42.62 43.15 1163944
20050706 43.10 43.57 42.83 42.83 1146854
20050707 42.23 42.89 42.19 42.60 1137347
20050708 42.68 43.25 42.50 43.19 1797413
20050711 43.44 43.60 43.19 43.56 1122407
20050712 43.42 44.20 43.33 44.05 1347975
20050713 44.03 44.57 44.03 44.50 1228683
20050714 44.62 44.95 44.40 44.71 1852305
20050715 44.62 45.02 44.62 44.94 1237398
20050718 44.80 45.50 44.80 45.40 2576431
20050719 45.27 45.27 44.31 44.66 4273679
20050720 44.41 44.87 43.97 44.27 2653280
20050721 44.00 44.18 42.93 44.03 3327041
20050722 43.91 43.96 43.54 43.89 1814503
20050725 43.82 44.39 43.69 43.96 1401282
20050726 43.91 44.20 43.87 44.13 1492053
20050727 44.13 44.24 43.92 44.06 1809862
20050728 44.18 44.31 44.00 44.13 1285273
20050729 44.16 44.42 43.88 43.95 1583955
20050801 43.97 44.20 43.71 43.78 1116635
20050802 43.82 44.07 43.70 43.96 1164736
20050803 43.87 43.96 43.68 43.92 943016
20050804 43.85 43.87 43.28 43.39 1064911
20050805 43.19 43.26 42.61 42.72 1310172
20050808 42.94 42.94 42.05 42.18 1294780
20050809 42.40 42.68 42.23 42.31 993608
20050810 42.45 42.91 42.25 42.30 1300552
20050811 42.34 42.69 41.98 42.53 1103053
20050812 42.41 42.67 42.15 42.50 916306
20050815 42.38 42.83 42.21 42.64 934415
20050816 42.50 42.63 42.28 42.37 1450403
20050817 42.27 42.50 42.09 42.22 979460
20050818 42.03 42.07 41.56 41.90 1765835
20050819 42.10 42.68 41.87 42.56 1442027
20050822 42.75 42.90 42.63 42.75 1423353
20050823 42.68 43.00 42.53 42.67 1026543
20050824 42.66 42.98 42.37 42.38 1293082
20050825 42.39 42.63 42.29 42.53 933056
20050826 42.44 42.64 42.07 42.24 1174696
20050829 41.93 42.76 41.93 42.66 1318095
20050830 42.41 42.49 41.99 42.32 1158398
20050831 42.32 42.74 41.92 42.70 1414411
20050901 42.76 43.56 42.41 43.21 1704379
20050902 43.34 43.49 43.10 43.33 975952
20050906 43.51 44.20 43.51 44.02 1369026
20050907 43.98 44.16 43.82 44.08 1040578
20050908 43.82 43.91 42.75 43.32 1610779
20050909 43.47 43.92 43.39 43.72 551187
20050912 43.60 43.85 43.36 43.59 810935
20050913 43.54 43.54 42.86 42.98 933283
20050914 43.06 43.30 42.75 43.18 1186127
20050915 43.09 43.37 42.85 43.36 987043
20050916 43.78 44.58 43.29 44.48 2581298
20050919 44.10 44.16 43.48 43.84 1151154
20050920 43.91 44.60 43.43 43.48 1252224
20050921 43.28 43.28 42.20 42.38 1534722
20050922 42.30 42.80 41.94 42.70 1013188
20050923 42.76 43.46 42.55 43.21 982516
20050926 43.56 43.89 42.75 42.83 930227
20050927 42.68 43.20 42.64 42.95 831647
20050928 43.07 43.20 41.96 42.13 1394039
20050929 42.01 43.46 41.86 43.40 1386521
20050930 43.30 44.03 43.25 43.39 2047365
20051003 43.68 44.25 43.55 43.78 1290681
20051004 43.72 44.97 43.72 44.21 2322708
20051005 44.08 44.30 43.55 43.71 1722524
20051006 43.71 44.80 43.71 44.69 2499729
20051007 44.79 45.11 44.28 44.56 2261145
20051010 44.45 44.75 44.20 44.27 1068784
20051011 44.36 44.71 43.92 44.08 1235320
20051012 43.25 44.12 43.11 43.32 1656339
20051013 43.06 43.69 42.99 43.56 1977797
20051014 43.95 44.38 43.77 44.27 1808442
20051017 44.26 44.66 44.10 44.49 1284142
20051018 45.50 46.21 45.33 45.70 3161025
20051019 45.97 47.98 45.52 47.85 3047934
20051020 47.80 48.43 47.47 47.84 3265095
20051021 48.20 48.60 47.76 48.27 2763684
20051024 47.21 48.11 47.20 47.97 3896511
20051025 47.98 47.98 47.27 47.49 3305574
20051026 47.50 48.34 47.36 47.98 2441775
20051027 48.01 48.51 47.92 47.98 2158765
20051028 47.88 48.87 47.73 48.85 3219092
20051031 48.92 49.21 48.69 48.98 1774503
20051101 48.94 48.94 48.40 48.72 2155833
20051102 48.75 49.83 48.75 49.42 1743609
20051103 49.54 49.74 48.90 49.25 1657015
20051104 49.01 49.42 48.83 49.42 1440304
20051107 49.31 49.66 49.27 49.43 1392384
20051108 49.38 49.63 49.21 49.32 1543135
20051109 49.33 49.81 49.14 49.51 1393512
20051110 49.62 50.46 49.48 50.42 2162373
20051111 50.55 51.26 50.46 51.21 1672349
20051114 50.42 50.67 50.32 50.54 2743614
20051115 50.38 50.69 49.71 50.04 1875304
20051116 50.24 50.33 49.64 49.67 1439740
20051117 49.84 51.09 49.67 51.02 1710122
20051118 51.62 51.79 50.97 51.68 1960997
20051121 51.48 51.70 51.25 51.60 1634239
20051122 51.40 51.50 50.90 51.26 3115134
20051123 51.35 52.00 51.24 51.47 1891428
20051125 51.66 51.66 51.19 51.35 687679
20051128 51.51 51.57 51.09 51.36 1630744
20051129 51.88 52.66 51.79 52.29 1968889
20051130 52.15 52.46 51.05 51.17 2432980
20051201 51.44 51.89 51.42 51.55 1656790
20051202 51.35 51.66 51.30 51.46 1399375
20051205 51.35 51.94 51.32 51.84 1291809
20051206 52.42 53.04 52.26 52.33 2382579
20051207 52.24 52.33 51.90 52.08 1828174
20051208 51.99 52.26 51.75 51.99 2161471
20051209 51.86 52.89 51.81 52.58 1315036
20051212 52.58 52.64 51.79 51.93 1590491
20051213 51.79 52.85 51.60 52.46 1748232
20051214 51.79 52.59 51.79 52.36 2138019
20051215 52.36 52.36 51.59 51.62 1224383
20051216 51.88 52.32 51.75 51.78 1767851
20051219 51.66 51.66 50.78 50.88 1470635
20051220 51.06 51.25 50.76 50.76 1325973
20051221 50.98 51.42 50.80 50.96 1331498
20051222 51.00 51.19 50.71 50.98 1748796
20051223 50.95 51.21 50.79 50.93 773371
20051227 50.92 51.46 50.30 50.30 831777
20051228 50.32 50.42 50.01 50.35 726241
20051229 50.23 50.48 49.74 49.77 755163
20051230 49.59 49.75 49.21 49.33 1141622
20060103 49.48 50.90 49.32 50.71 1670011
20060104 50.28 51.17 50.15 50.86 2457089
20060105 50.77 51.08 50.54 50.98 1575953
20060106 51.33 51.84 50.78 51.59 1336706
20060109 51.59 51.80 51.39 51.63 1232309
20060110 50.89 52.13 50.89 52.12 1616071
20060111 52.05 52.82 51.79 52.59 2300550
20060112 52.32 52.55 51.50 51.59 1882626
20060113 51.65 51.65 51.07 51.16 1476613
20060117 50.79 50.85 50.41 50.52 1181066
20060118 51.08 52.63 50.68 52.32 3565672
20060119 52.50 52.73 51.79 52.07 2212897
20060120 52.07 52.07 51.22 51.50 2469900
20060123 51.60 52.48 51.60 52.30 2111534
20060124 52.40 52.61 52.10 52.48 2370784
20060125 52.95 53.88 52.86 53.30 3391490
20060126 53.45 54.73 53.45 54.22 4131258
20060127 53.93 54.02 53.20 53.26 4565252
20060130 53.35 54.26 53.10 53.61 1870264
20060131 53.61 54.10 53.58 53.80 1619555
20060201 53.66 53.86 53.29 53.56 2200536
20060202 53.44 53.59 53.20 53.46 1413009
20060203 53.08 53.73 52.96 53.37 1683946
20060206 53.50 53.94 53.17 53.66 1021942
20060207 53.44 53.67 53.18 53.30 1798007
20060208 53.77 54.00 53.12 53.56 1519203
20060209 53.53 53.92 53.26 53.34 1828123
20060210 53.28 53.62 52.97 53.50 1568199
20060213 53.39 53.75 52.61 52.73 1277259
20060214 52.86 54.16 52.81 54.03 1644053
20060215 53.93 54.87 53.81 54.10 3044925
20060216 54.15 54.84 53.75 54.64 1485266
20060217 54.73 55.02 54.40 54.78 1606744
20060221 54.75 55.01 54.37 54.45 1412334
20060222 54.55 56.22 54.55 56.02 1675742
20060223 55.63 56.06 55.35 55.59 1252761
20060224 55.53 55.91 55.32 55.72 1082850
20060227 55.57 56.02 55.53 55.61 1035540
20060228 55.33 55.78 55.26 55.60 1373115
20060301 55.62 56.04 55.42 55.55 1513135
20060302 55.19 55.97 55.07 55.76 1347044
20060303 55.53 55.88 55.28 55.39 1916451
20060306 55.26 55.33 54.64 54.68 878888
20060307 54.40 54.91 54.27 54.88 838096
20060308 54.85 55.16 54.54 55.03 1468634
20060309 55.05 55.35 54.97 55.04 1449418
20060310 55.08 55.19 54.23 54.68 1549545
20060313 54.91 55.47 54.32 54.45 1331424
20060314 54.33 55.13 54.20 54.99 1657088
20060315 54.91 55.15 54.58 55.07 1043293
20060316 55.30 55.84 55.26 55.55 1089255
20060317 55.95 56.71 55.84 55.86 2533841
20060320 55.83 56.18 55.66 56.00 873157
20060321 55.93 56.12 54.98 54.98 1574380
20060322 54.86 55.35 54.78 55.24 1146791
20060323 55.13 55.26 54.36 54.55 1117686
20060324 54.40 55.00 54.16 54.58 992949
20060327 54.41 54.49 53.83 53.98 1773509
20060328 53.84 54.38 53.35 53.39 1334683
20060329 53.35 53.61 53.13 53.48 1235680
20060330 53.37 54.03 53.18 53.24 1162657
20060331 53.38 54.13 53.38 53.95 1391739
20060403 54.17 54.86 53.90 54.08 1396555
20060404 53.72 54.77 53.50 54.70 1043804
20060405 54.59 54.81 54.26 54.47 992387
20060406 54.47 54.78 54.22 54.56 738885
20060407 54.48 54.78 53.70 53.86 1213514
20060410 54.14 54.35 53.71 53.88 1117065
20060411 53.96 54.02 52.78 53.03 1698674
20060412 52.94 53.18 52.54 52.67 1410222
20060413 52.45 52.90 52.22 52.85 956988
20060417 52.69 53.74 52.58 53.74 1993063
20060418 55.70 57.91 55.69 57.63 4245452
20060419 57.09 58.29 57.09 57.75 2256534
20060420 57.62 58.42 57.38 57.78 1470377
20060421 57.89 57.89 57.27 57.53 1512944
20060424 57.36 57.46 56.73 56.97 1766558
20060425 56.95 57.09 56.24 56.50 1421536
20060426 56.50 57.21 56.50 56.78 1326319
20060427 56.65 57.71 56.59 57.58 2672017
20060428 57.78 58.50 57.58 58.31 2382333
20060501 58.54 58.62 57.08 57.10 2156388
20060502 57.27 57.73 57.13 57.54 1690720
20060503 57.48 57.63 57.17 57.46 1777872
20060504 57.78 58.25 57.62 58.01 1176772
20060505 58.29 58.83 58.18 58.64 1461079
20060508 58.25 59.34 58.25 58.84 1156720
20060509 58.61 59.03 58.46 58.74 1014455
20060510 58.82 58.97 58.44 58.83 1156832
20060511 58.77 58.80 57.10 57.22 1326319
20060512 57.22 57.70 56.58 56.64 1803861
20060515 56.70 57.39 56.34 56.79 2021852
20060516 56.81 56.87 56.45 56.62 1035290
20060517 56.11 56.23 54.45 54.69 2603461
20060518 53.90 55.20 53.82 53.87 2009866
20060519 54.01 55.29 54.00 55.24 2622504
20060522 54.79 55.82 54.77 55.36 2322962
20060523 55.39 55.89 55.20 55.20 2292381
20060524 54.99 55.79 54.64 55.16 2490880
20060525 55.41 55.62 55.02 55.56 1563577
20060526 55.62 56.27 55.53 56.22 1351075
20060530 55.88 55.88 54.34 54.34 1066096
20060531 54.63 55.49 54.56 55.44 1786834
20060601 55.44 56.03 55.44 55.95 1372583
20060602 56.46 56.70 55.76 56.55 2083015
20060605 56.46 56.46 55.06 55.12 1090852
20060606 55.03 55.21 54.15 54.81 1821224
20060607 54.72 55.45 54.45 54.83 2256534
20060608 54.63 54.68 53.45 54.35 2643676
20060609 54.37 54.72 53.79 53.85 1450101
20060612 53.95 53.98 52.45 52.47 2630906
20060613 52.45 52.56 50.97 51.38 4229209
20060614 51.38 51.67 50.30 51.24 2677842
20060615 51.43 52.87 51.43 52.76 2630346
20060616 52.72 52.84 52.36 52.56 1754908
20060619 52.68 52.86 51.93 51.96 1272437
20060620 52.04 52.16 51.49 51.61 1582957
20060621 51.59 52.26 51.51 52.03 1914985
20060622 52.03 52.13 51.50 51.69 1671005
20060623 51.28 51.55 50.88 51.33 1629557
20060626 51.34 51.50 51.11 51.37 1442484
20060627 50.59 51.54 50.59 50.76 1595503
20060628 51.06 51.13 50.23 50.96 1597632
20060629 51.74 52.50 51.15 52.41 2049372
20060630 52.72 52.80 51.97 52.04 2035865
20060703 52.14 52.23 51.83 52.20 1202007
20060705 52.06 52.06 51.32 51.49 1107681
20060706 51.47 51.78 50.76 50.97 1563569
20060707 50.84 51.04 50.32 50.43 1685578
20060710 50.61 50.96 50.44 50.47 1442341
20060711 50.39 50.62 49.93 50.58 1913186
20060712 50.58 50.90 50.23 50.25 1777336
20060713 49.81 49.85 48.72 48.81 2630506
20060714 49.09 49.31 48.81 49.18 2398320
20060717 49.09 50.27 48.81 50.08 3513592
20060718 51.41 52.41 49.82 50.44 5525569
20060719 50.67 52.80 50.67 52.59 2969184
20060720 52.68 52.93 51.74 51.74 2198284
20060721 51.74 51.78 50.17 50.89 2853091
20060724 51.32 52.54 51.20 52.39 1418676
20060725 52.28 53.30 51.99 53.09 2088442
20060726 53.03 53.27 52.68 52.80 1251569
20060727 52.97 53.26 52.38 52.46 952742
20060728 52.90 54.38 52.67 53.99 1738824
20060731 53.84 53.96 53.51 53.80 1282490
20060801 53.54 53.75 52.95 53.21 1441560
20060802 53.22 54.58 53.06 54.52 2797166
20060803 53.99 55.86 53.99 55.59 2606952
20060804 56.38 56.53 55.25 55.45 1844870
20060807 55.29 55.72 55.10 55.36 1166509
20060808 55.36 56.02 55.16 55.28 2058526
20060809 55.39 55.86 54.69 54.69 2134656
20060810 54.47 54.99 54.02 54.83 1265300
20060811 54.51 54.73 54.12 54.56 799924
20060814 54.78 55.69 54.73 54.81 1146193
20060815 55.45 55.75 55.19 55.75 1198993
20060816 55.87 56.20 55.33 55.54 1674750
20060817 55.23 55.71 55.14 55.63 999514
20060818 56.07 56.44 55.75 56.44 1161932
20060821 55.56 55.81 54.85 55.07 1611234
20060822 54.99 55.60 54.99 55.47 1119849
20060823 55.61 55.77 54.83 55.15 838324
20060824 54.91 55.14 54.22 54.43 1114714
20060825 54.44 54.55 53.87 54.24 1734694
20060828 54.40 55.09 54.26 55.08 1698080
20060829 55.17 55.17 54.57 54.83 1979940
20060830 54.79 55.46 54.70 55.34 1380611
20060831 55.27 55.47 54.91 55.36 1207365
20060901 55.42 55.68 54.83 55.31 835645
20060905 55.51 55.76 55.21 55.51 739533
20060906 55.04 55.80 55.04 55.51 903179
20060907 55.31 55.61 54.96 55.18 1098974
20060908 55.36 55.66 55.00 55.54 996054
20060911 54.83 55.66 54.83 55.43 989468
20060912 55.63 56.15 55.37 56.06 963235
20060913 55.88 56.68 55.77 56.57 882640
20060914 56.47 56.74 56.17 56.68 996054
20060915 57.24 57.65 56.94 57.04 1468797
20060918 56.81 56.86 55.86 56.16 947942
20060919 56.16 56.41 55.86 56.10 970603
20060920 56.30 56.81 56.13 56.33 2277986
20060921 56.26 56.57 55.55 55.69 1009672
20060922 55.71 55.77 55.23 55.51 987905
20060925 55.36 56.25 55.20 55.86 1642601
20060926 55.72 56.02 55.39 55.93 1432518
20060927 55.93 56.40 55.64 56.24 1033002
20060928 56.23 56.35 55.84 56.18 848004
20060929 56.20 56.56 56.02 56.08 978860
20061002 55.34 55.93 55.34 55.67 1228110
20061003 55.81 56.88 55.57 56.77 1843667
20061004 56.69 58.24 56.62 58.24 1773788
20061005 57.90 58.11 57.42 57.89 1290311
20061006 57.86 57.88 57.17 57.35 784468
20061009 56.85 57.52 56.85 57.29 968957
20061010 57.51 57.85 57.18 57.43 1427620
20061011 57.07 58.06 56.81 57.56 1720822
20061012 57.75 57.96 57.34 57.66 972518
20061013 57.39 57.60 57.14 57.40 1010128
20061016 57.74 57.82 57.44 57.82 1428288
20061017 57.43 57.47 55.18 57.01 3044069
20061018 57.02 57.37 56.68 57.36 1553358
20061019 57.20 57.23 55.82 56.33 1649831
20061020 56.66 57.08 56.44 56.44 1691113
20061023 56.21 57.48 56.08 57.47 2872933
20061024 57.11 57.27 56.81 57.09 2034164
20061025 57.11 57.17 56.21 56.37 2499393
20061026 56.33 56.71 55.95 56.69 3308563
20061027 56.44 57.07 56.28 56.63 1465342
20061030 56.87 57.44 56.74 57.14 1265386
20061031 57.52 57.72 57.45 57.72 2192504
20061101 57.72 57.90 57.26 57.39 1653948
20061102 56.98 57.24 56.62 56.82 1280630
20061103 57.16 57.35 56.58 56.95 1062871
20061106 57.18 57.79 57.07 57.73 1024259
20061107 57.55 57.80 57.36 57.61 1268056
20061108 57.46 57.69 56.83 57.49 1484480
20061109 57.50 57.51 56.94 57.16 1252812
20061110 57.29 57.41 56.84 57.13 929901
20061113 57.09 57.62 56.97 57.12 1056639
20061114 57.24 57.59 56.73 57.52 1676202
20061115 57.43 57.61 56.99 57.25 1660179
20061116 57.54 58.12 57.45 57.86 1465564
20061117 57.58 57.72 57.25 57.40 1312343
20061120 58.18 58.18 57.06 57.74 1397799
20061121 57.97 58.01 57.44 57.66 2405590
20061122 57.79 57.99 57.62 57.74 957385
20061124 57.35 57.48 57.09 57.26 415045
20061127 57.16 57.23 56.09 56.12 1345279
20061128 55.90 56.49 55.81 56.15 1638592
20061129 56.26 57.01 55.87 56.29 2097144
20061130 56.21 56.38 55.45 55.87 2165688
20061201 55.90 55.90 54.78 55.27 2056641
20061204 57.80 58.21 56.47 58.19 3749868
20061205 58.33 58.33 57.86 57.97 1850454
20061206 57.88 58.22 57.62 58.06 1742520
20061207 58.19 58.80 58.15 58.31 1561258
20061208 58.24 58.73 58.09 58.42 1566377
20061211 58.30 58.59 57.98 58.24 1390122
20061212 58.14 58.73 58.06 58.43 1327476
20061213 58.79 59.39 58.70 58.76 1115947
20061214 58.71 59.31 58.48 59.19 1189387
20061215 59.49 60.82 59.49 60.38 2338382
20061218 60.17 60.41 60.07 60.10 1688108
20061219 60.01 60.64 59.82 60.57 1464006
20061220 60.66 61.11 60.50 61.05 1225439
20061221 61.09 61.24 60.59 60.72 1602651
20061222 60.72 60.84 60.21 60.39 748972
20061226 60.21 61.17 60.15 60.90 1273064
20061227 61.43 61.61 61.07 61.44 638256
20061228 61.57 61.77 61.06 61.17 815004
20061229 61.07 61.20 60.58 60.79 916949
20070103 61.31 61.53 60.68 61.40 3053909
20070104 61.39 61.94 60.89 61.85 1754583
20070105 61.79 61.80 61.36 61.66 2210618
20070108 61.73 62.35 61.36 62.31 2194200
20070109 62.31 62.51 61.54 62.07 2222154
20070110 61.72 62.71 61.59 62.59 1746707
20070111 62.97 63.83 62.76 63.72 2251994
20070112 63.72 64.27 63.50 64.14 2400308
20070116 64.23 64.36 63.66 64.02 2193534
20070117 64.20 65.64 63.54 64.96 4400269
20070118 64.20 65.16 64.20 64.53 2347505
20070119 64.75 64.83 63.97 64.49 1438210
20070122 64.41 64.41 63.32 63.64 2121984
20070123 63.64 64.30 63.55 63.81 1819256
20070124 63.11 64.64 63.11 64.64 1417134
20070125 64.55 64.61 63.24 63.30 1377975
20070126 63.46 63.64 62.72 63.17 2006173
20070129 63.06 63.15 62.54 62.78 1546256
20070130 62.87 63.48 62.49 63.32 1451522
20070131 63.06 64.27 62.82 64.05 1641102
20070201 64.64 65.03 64.27 64.70 2031687
20070202 64.92 64.96 64.19 64.68 1297218
20070205 61.22 61.92 60.07 60.47 19815244
20070206 60.74 61.89 60.74 61.45 9109257
20070207 61.76 62.04 61.48 61.90 3984170
20070208 61.71 61.83 61.14 61.51 3561304
20070209 61.71 61.97 61.28 61.62 4936506
20070212 61.75 61.83 61.39 61.60 2373907
20070213 61.74 62.26 61.54 62.11 2277619
20070214 62.29 63.27 62.02 63.17 2992454
20070215 63.17 63.75 62.80 63.63 2198748
20070216 63.61 63.89 63.05 63.26 2105788
20070220 63.89 63.98 62.92 63.69 1259835
20070221 63.34 63.34 62.63 63.19 1909664
20070222 62.96 63.25 62.58 63.20 1754472
20070223 63.26 63.26 62.01 62.40 2352386
20070226 62.45 62.88 61.22 61.66 2054871
20070227 61.04 61.12 58.47 58.78 4637549
20070228 58.87 59.81 58.40 59.06 3895315
20070301 58.23 59.63 57.67 59.34 4503989
20070302 59.22 60.03 58.63 58.67 3293075
20070305 59.47 59.47 57.19 58.05 2879527
20070306 58.64 59.43 58.34 59.39 3339222
20070307 59.19 59.47 58.79 58.81 2182774
20070308 59.10 59.73 58.71 59.07 2001958
20070309 59.59 59.77 58.51 58.88 2294370
20070312 58.69 59.05 58.21 58.25 3070327
20070313 57.83 58.29 56.13 56.14 3737350
20070314 56.35 57.27 55.62 56.89 4043518
20070315 56.89 57.52 56.81 57.33 4106526
20070316 57.51 57.60 56.81 57.03 3864587
20070319 57.33 58.13 57.01 57.16 2505248
20070320 56.95 57.40 56.90 57.04 2789451
20070321 57.14 59.06 56.90 58.87 3306830
20070322 58.73 58.91 58.23 58.54 2028248
20070323 59.54 60.52 59.23 59.53 2980917
20070326 59.42 59.48 58.60 59.24 3009981
20070327 58.84 58.97 58.42 58.58 3106823
20070328 58.13 58.63 57.88 58.63 3753657
20070329 59.17 59.56 58.36 58.85 3835413
20070330 58.98 59.20 58.12 58.56 1787508
20070402 58.13 58.78 58.07 58.48 2028002
20070403 58.84 59.70 58.84 59.70 2326104
20070404 59.69 59.97 59.24 59.56 1531533
20070405 59.58 60.51 59.39 60.47 1992508
20070409 60.53 60.83 60.40 60.58 2232781
20070410 60.51 60.78 60.23 60.48 1361695
20070411 60.32 60.44 59.73 59.83 2230681
20070412 59.79 59.80 59.39 59.79 3611725
20070413 60.57 60.57 59.00 60.22 1963538
20070416 60.72 61.81 60.70 61.43 3803126
20070417 62.41 62.64 61.66 62.14 2929385
20070418 62.31 63.05 62.20 62.34 1741068
20070419 61.93 62.07 61.52 61.80 2244170
20070420 61.92 62.86 61.87 62.86 2727039
20070423 63.52 63.52 62.23 62.41 1413885
20070424 62.64 62.64 61.80 62.32 1770259
20070425 62.76 63.07 62.26 63.05 1894984
20070426 63.13 63.16 62.24 62.71 1605617
20070427 62.62 62.88 62.01 62.85 1301101
20070430 63.20 63.20 62.29 62.29 1557739
20070501 62.23 62.63 61.59 62.14 1785296
20070502 62.45 63.05 62.12 62.80 1675830
20070503 63.03 63.24 62.86 63.21 1216293
20070504 63.31 63.39 62.85 63.13 1344224
20070507 63.31 63.43 62.86 63.15 1362579
20070508 62.79 62.95 62.47 62.76 1010629
20070509 62.69 63.04 62.48 62.98 1182347
20070510 62.66 62.85 61.50 61.61 1235753
20070511 61.70 62.05 61.44 61.89 1416870
20070514 61.95 62.04 61.00 61.43 1483987
20070515 60.94 61.53 60.47 60.57 3121891
20070516 61.02 61.30 60.25 60.64 2452488
20070517 60.49 60.97 60.15 60.87 2427278
20070518 61.18 61.96 61.04 61.84 3412585
20070521 61.68 62.37 60.95 62.29 3403961
20070522 62.20 62.32 61.73 62.10 1906262
20070523 62.31 62.38 61.44 61.48 2348882
20070524 61.45 61.91 60.30 60.54 2874652
20070525 61.05 61.24 60.58 61.11 1672071
20070529 61.14 61.77 60.91 61.23 1959447
20070530 61.00 61.94 60.89 61.90 1761744
20070531 62.21 62.37 61.66 61.74 1923069
20070601 61.85 62.11 61.39 61.54 1966966
20070604 60.77 61.88 60.77 61.84 1271357
20070605 61.20 62.14 61.14 61.78 2585396
20070606 61.56 61.65 61.04 61.27 2331633
20070607 60.88 61.33 60.07 60.07 2427499
20070608 60.05 61.21 59.73 61.21 2313720
20070611 61.06 61.83 60.78 61.64 1775898
20070612 61.48 61.48 60.38 60.38 1629500
20070613 60.64 62.17 59.43 62.17 2225041
20070614 61.90 62.53 61.80 62.19 2124753
20070615 62.39 63.31 62.30 63.16 2935799
20070618 63.40 63.53 62.82 63.53 1824881
20070619 63.23 63.81 63.01 63.71 1691089
20070620 63.80 63.83 62.74 62.74 2375198
20070621 62.62 63.01 61.69 62.78 2259429
20070622 62.19 62.61 61.52 61.79 2223493
20070625 62.40 62.81 61.56 61.66 2702381
20070626 61.80 62.43 61.25 61.28 3064504
20070627 61.02 62.41 60.75 62.36 2447171
20070628 62.28 62.96 61.93 62.67 2536443
20070629 62.79 63.01 61.45 62.06 9022811
20070702 61.94 63.15 61.44 62.33 8028029
20070703 62.38 63.87 62.37 63.83 3213372
20070705 63.79 64.35 63.37 63.50 2688206
20070706 63.50 63.62 62.86 63.38 2342027
20070709 63.50 63.51 62.55 62.63 3127185
20070710 62.38 62.42 61.36 61.36 4029609
20070711 61.06 61.67 60.85 61.35 3232549
20070712 61.89 62.71 61.31 62.47 3732255
20070713 62.71 63.66 62.32 63.53 3756281
20070716 63.34 64.11 63.26 63.87 4040410
20070717 65.55 66.63 64.62 65.21 6363150
20070718 65.97 66.92 63.88 64.78 4656722
20070719 65.51 66.33 64.26 64.77 3213702
20070720 65.56 65.56 62.72 63.51 4185120
20070723 64.87 65.33 63.98 64.28 4038537
20070724 64.97 64.97 62.04 62.29 5271160
20070725 62.61 63.44 61.44 62.88 4323658
20070726 61.16 62.04 60.24 61.24 6351468
20070727 60.91 62.11 60.19 60.53 4499999
20070730 60.44 62.05 59.81 61.73 4455693
20070731 62.56 63.39 60.73 60.82 4417229
20070801 61.53 61.53 58.85 60.97 6989822
20070802 61.76 62.42 60.84 61.99 4953085
20070803 62.78 62.78 59.96 60.13 5683026
20070806 60.85 62.68 59.39 62.56 6010358
20070807 62.03 64.32 61.68 63.39 5398345
20070808 63.51 66.17 63.33 65.38 6035156
20070809 64.01 65.05 61.60 64.02 7220167
20070810 63.47 63.47 59.48 61.73 9742062
20070813 63.51 63.51 61.85 62.13 10725823
20070814 62.44 62.49 59.15 59.19 6805766
20070815 58.94 58.95 56.26 56.73 9131481
20070816 56.49 56.90 53.65 56.32 14988203
20070817 58.80 59.88 57.36 58.07 8148271
20070820 57.92 58.44 56.45 56.78 6396765
20070821 56.38 56.77 54.79 55.28 15910024
20070822 56.31 57.99 56.10 57.23 8797646
20070823 57.92 58.60 56.98 57.78 5586259
20070824 57.69 58.49 57.45 58.34 5443974
20070827 58.33 58.53 57.70 57.96 2785304
20070828 55.17 56.68 54.94 55.49 12369100
20070829 55.62 55.76 54.53 55.35 9095772
20070830 54.74 55.34 53.81 53.97 7335119
20070831 55.18 56.00 54.96 55.67 6349925
20070904 56.00 57.41 55.67 56.85 5239639
20070905 56.07 56.53 55.47 56.23 5742761
20070906 56.15 57.16 56.15 56.81 4537802
20070907 55.86 56.64 55.08 55.29 7017375
20070910 55.64 55.86 54.10 54.88 4259734
20070911 55.34 56.23 55.17 55.48 4529977
20070912 55.21 56.45 55.10 55.99 4042835
20070913 56.45 57.70 56.29 57.59 4514437
20070914 57.30 59.09 56.86 58.84 6373621
20070917 58.52 58.64 57.84 58.30 5278323
20070918 58.79 61.07 58.50 60.82 6518551
20070919 61.24 62.52 60.26 61.50 5138794
20070920 61.21 61.44 60.22 60.29 3476450
20070921 60.80 61.08 59.82 60.72 3141733
20070924 60.86 61.28 60.14 60.36 2459955
20070925 59.96 61.17 59.88 60.46 2976193
20070926 60.97 61.85 60.59 61.36 4110175
20070927 61.89 62.73 61.65 62.22 4235771
20070928 62.22 62.71 61.69 62.05 1988916
20071001 61.81 64.23 61.78 64.18 5067699
20071002 63.72 63.72 61.85 62.13 6606871
20071003 61.95 62.77 61.81 62.00 3469865
20071004 62.34 62.61 61.82 62.10 2748560
20071005 61.67 62.04 60.80 61.33 5453179
20071008 61.24 62.22 60.99 61.77 2143042
20071009 61.66 62.98 61.51 62.90 4039790
20071010 62.90 64.05 62.65 63.71 4581593
20071011 63.82 65.20 62.95 63.72 4067034
20071012 63.72 64.06 63.02 63.70 3540502
20071015 63.44 63.50 62.22 62.75 5276972
20071016 64.53 68.24 62.84 67.98 16318670
20071017 68.33 69.42 65.81 68.50 7488673
20071018 67.91 68.94 67.50 68.83 4295312
20071019 68.61 70.03 67.36 67.48 4753955
20071022 66.77 68.80 66.72 68.65 3768999
20071023 68.95 70.21 68.95 70.21 3424385
20071024 69.97 69.97 67.29 68.88 7749688
20071025 69.08 70.68 68.25 69.18 5944338
20071026 70.58 72.14 69.36 71.82 4593018
20071029 71.92 72.02 70.40 71.29 2824250
20071030 71.28 72.83 70.79 71.55 3076916
20071031 71.59 72.82 70.58 72.61 3796902
20071101 71.39 71.49 67.05 67.13 8515154
20071102 67.62 68.28 65.53 67.74 5870077
20071105 66.97 69.82 65.91 69.20 5589728
20071106 69.73 72.26 69.22 72.21 4533697
20071107 71.46 71.69 69.24 69.38 5102413
20071108 69.72 70.81 67.48 69.99 6246988
20071109 67.03 68.86 65.31 67.43 10564820
20071112 67.18 69.63 66.87 68.01 4917528
20071113 68.72 71.41 68.38 71.39 5861508
20071114 71.59 71.90 70.13 70.20 4784824
20071115 70.38 70.49 67.62 68.27 7992686
20071116 68.81 70.04 66.51 68.68 10238552
20071119 68.11 69.63 67.13 69.35 8066948
20071120 69.59 71.32 67.95 70.47 7824499
20071121 70.02 70.68 67.99 68.99 4927525
20071123 70.15 71.19 69.76 70.78 1695495
20071126 70.78 71.31 67.25 67.59 5167777
20071127 67.90 68.52 66.41 68.26 4795809
20071128 68.59 72.48 68.26 71.82 6911937
20071129 71.45 71.85 69.83 71.52 4095597
20071130 72.52 74.64 72.03 72.72 5570504
20071203 72.92 73.61 70.50 71.02 4113393
20071204 70.48 71.08 69.91 69.98 3623442
20071205 70.55 71.07 68.59 70.93 3755597
20071206 70.90 72.85 70.41 72.68 3044069
20071207 72.96 73.79 72.10 72.53 2991668
20071210 72.59 75.10 72.59 74.86 2479307
20071211 75.13 75.13 70.68 70.98 3661561
20071212 72.44 73.12 69.87 71.50 4348482
20071213 71.01 72.27 70.17 72.15 2920702
20071214 71.90 72.73 70.58 70.68 2522370
20071217 70.24 71.74 70.09 70.44 2600916
20071218 71.75 71.75 68.63 70.46 3445368
20071219 70.92 72.10 70.15 71.19 2195663
20071220 71.58 72.90 70.08 72.26 2716922
20071221 72.97 74.19 72.37 73.23 3655190
20071224 73.01 75.10 72.86 74.85 984406
20071226 74.10 74.87 73.42 74.22 1409983
20071227 74.09 75.01 73.40 73.52 1710655
20071228 74.39 74.66 73.38 73.66 1649698
20071231 73.31 74.86 72.83 74.13 1634910
20080102 73.75 74.03 71.40 72.01 2895954
20080103 75.44 78.93 75.23 77.93 12096691
20080104 76.25 79.01 74.52 74.69 8392976
20080107 75.30 76.53 73.69 75.21 5999928
20080108 75.33 77.20 74.17 74.28 6985365
20080109 74.20 76.63 72.44 76.62 5960055
20080110 75.90 77.28 73.25 76.09 6310369
20080111 75.25 77.60 74.46 75.59 6177605
20080114 76.15 77.96 74.22 77.47 5823566
20080115 73.98 75.03 71.31 72.87 8995455
20080116 72.39 76.14 71.21 74.35 5571620
20080117 74.71 75.79 68.13 68.47 9438661
20080118 69.08 70.17 66.02 67.63 9268433
20080122 63.91 70.78 63.91 68.37 8377750
20080123 68.06 73.69 65.52 72.53 8938494
20080124 73.09 75.25 71.80 74.53 8659272
20080125 75.39 75.39 71.10 71.68 5798152
20080128 71.68 72.69 70.29 72.69 3900780
20080129 73.03 73.53 71.43 72.99 4208593
20080130 72.61 75.85 71.00 73.10 5644903
20080131 71.38 75.66 70.86 74.97 5950963
20080201 74.55 77.14 74.55 76.66 4750934
20080204 76.23 76.60 74.90 75.51 4552225
20080205 74.53 75.46 73.47 73.72 4884794
20080206 72.89 75.01 72.17 72.97 4586621
20080207 72.88 76.65 72.47 75.83 5109902
20080208 75.08 76.40 74.03 75.35 3384182
20080211 75.77 77.32 74.16 76.22 4557812
20080212 76.60 77.69 74.72 75.98 3589244
20080213 76.64 76.91 74.27 75.81 3526148
20080214 75.69 76.64 74.77 74.82 3633499
20080215 75.25 76.62 74.00 76.61 3220417
20080219 77.21 78.29 75.02 75.83 3023242
20080220 75.29 77.60 74.67 77.50 4582458
20080221 77.72 77.82 75.08 75.12 3568978
20080222 74.86 75.30 72.14 74.57 5378279
20080225 73.73 76.38 73.09 75.93 4542585
20080226 75.28 76.36 74.91 75.59 4149878
20080227 74.99 76.91 74.78 75.88 3780284
20080228 75.19 75.88 74.24 74.59 2352737
20080229 73.91 73.91 71.17 71.71 3763634
20080303 70.99 71.92 69.33 70.92 3836698
20080304 70.40 71.80 69.47 71.30 5349908
20080305 71.66 73.08 70.42 71.56 4047128
20080306 71.17 71.32 69.33 69.41 4379039
20080307 68.85 71.20 67.83 69.60 4618607
20080310 69.54 70.36 66.34 66.39 6362840
20080311 68.52 71.39 67.85 71.17 6574584
20080312 70.84 73.04 70.37 70.71 3412224
20080313 69.77 72.92 68.07 72.36 4817535
20080314 73.00 73.03 67.96 69.49 6554538
20080317 63.95 69.03 63.67 68.20 8670226
20080318 70.17 74.18 69.39 74.18 7028306
20080319 75.61 75.71 71.19 71.63 4744142
20080320 71.73 76.36 71.73 76.19 6003543
20080324 76.35 77.79 75.10 75.31 5725745
20080325 74.65 77.13 73.67 76.76 3639304
20080326 75.22 75.72 73.51 73.59 4853246
20080327 73.71 75.81 73.04 73.43 4267416
20080328 74.05 74.84 71.80 71.99 3289416
20080331 72.11 73.47 70.74 72.33 4295848
20080401 73.37 77.81 73.37 77.68 4508516
20080402 76.40 77.84 75.43 76.40 4583883
20080403 76.22 77.64 75.77 77.07 3114432
20080404 76.65 77.82 74.84 76.58 4542923
20080407 77.64 78.10 75.49 75.83 4330473
20080408 75.45 76.08 74.37 74.96 3642989
20080409 74.85 75.88 72.74 73.04 4835000
20080410 72.86 74.39 72.11 73.05 3121532
20080411 72.03 74.55 71.79 72.63 2893900
20080414 71.96 73.09 70.33 70.37 3943040
20080415 71.91 73.20 62.81 63.38 24524856
20080416 63.39 63.47 60.63 63.36 14927494
20080417 63.04 64.61 61.92 64.38 7343432
20080418 65.60 66.66 62.69 62.75 7452879
20080421 62.29 63.37 61.11 61.17 6690136
20080422 61.33 61.81 60.07 60.11 5674857
20080423 60.11 61.43 59.52 60.92 6872766
20080424 60.43 63.90 60.43 63.47 6534267
20080425 63.65 65.94 63.47 65.86 5231717
20080428 65.92 66.83 65.52 66.46 4644724
20080429 66.07 67.23 65.69 66.61 3729498
20080430 66.24 67.67 65.66 66.05 4660343
20080501 66.08 69.41 64.48 68.90 4205953
20080502 69.72 71.36 68.36 69.11 3439059
20080505 68.54 69.03 67.08 67.60 3273578
20080506 66.63 69.77 66.08 69.51 3455334
20080507 69.63 69.73 67.50 67.75 5316042
20080508 67.51 67.51 66.14 66.59 5510141
20080509 66.19 67.39 65.80 66.12 2377904
20080512 65.92 68.43 64.98 68.36 3106459
20080513 67.13 68.73 64.70 64.85 6490357
20080514 65.57 67.23 64.85 66.91 5358532
20080515 66.66 68.38 66.26 68.32 3642880
20080516 68.56 68.56 66.32 66.59 3505907
20080519 66.63 68.49 66.21 66.48 3428464
20080520 66.15 66.81 64.96 65.30 3226719
20080521 65.17 66.29 63.88 63.95 4362040
20080522 63.46 65.46 63.26 64.82 3435564
20080523 64.45 64.70 63.84 63.88 2651194
20080527 64.04 65.70 64.04 65.06 1845743
20080528 65.14 65.46 64.20 65.19 2756709
20080529 65.32 66.84 65.08 66.17 1945796
20080530 66.50 66.76 65.60 65.94 2166001
20080602 65.72 65.83 64.09 65.06 3397116
20080603 65.24 66.63 64.73 65.33 9070225
20080604 63.90 65.23 63.40 64.85 28431740
20080605 65.42 65.83 64.09 65.15 8327799
20080606 63.92 64.79 62.25 62.27 7972916
20080609 63.18 63.49 60.07 61.29 7011923
20080610 61.07 63.23 60.88 62.47 8400545
20080611 63.42 63.88 62.20 62.24 7091879
20080612 62.17 64.09 62.02 62.76 5878569
20080613 63.61 63.99 62.30 63.96 5273443
20080616 63.58 64.29 62.54 63.08 5552740
20080617 63.88 64.00 61.72 61.72 5527508
20080618 61.72 61.99 60.56 60.95 8851659
20080619 61.02 62.94 60.22 62.75 6445792
20080620 60.17 63.46 60.10 62.02 7084670
20080623 62.38 62.38 60.63 60.91 3157031
20080624 60.65 63.15 60.18 62.14 3966633
20080625 62.26 63.75 61.50 61.97 5026368
20080626 60.54 61.82 60.32 60.59 4566079
20080627 61.12 61.26 58.10 58.82 9727330
20080630 58.63 61.36 58.12 58.80 3839715
20080701 57.95 59.19 56.56 57.91 7810900
20080702 58.68 59.26 56.43 56.49 6043136
20080703 56.78 58.14 55.82 56.97 2617201
20080707 57.22 58.45 53.27 54.01 8772978
20080708 55.09 57.59 53.64 56.99 10152538
20080709 57.18 57.66 54.27 54.73 6909986
20080710 54.97 56.29 53.72 55.48 6351023
20080711 54.18 55.99 53.17 54.73 6028770
20080714 55.24 57.12 50.54 51.18 9412151
20080715 53.54 57.78 51.25 54.81 16720028
20080716 55.67 61.31 55.24 61.06 10307515
20080717 62.15 64.09 60.46 63.26 10743062
20080718 64.06 64.27 60.64 64.15 6191801
20080721 64.16 64.73 62.37 62.69 5926468
20080722 62.82 68.33 61.52 68.21 8240353
20080723 67.99 68.78 64.52 66.01 8600588
20080724 65.95 67.24 62.96 63.37 7888498
20080725 63.65 65.84 62.55 64.84 5647204
20080728 64.14 66.02 61.83 62.02 4605134
20080729 62.33 66.64 62.13 66.59 6682417
20080730 66.65 68.02 64.59 66.28 6044333
20080731 65.17 66.86 64.53 65.83 5410493
20080801 65.54 66.51 63.46 65.62 4049980
20080804 65.38 65.50 62.98 64.49 3544997
20080805 65.53 67.75 64.97 67.52 4401508
20080806 67.12 67.83 66.06 66.90 3973470
20080807 65.90 67.14 63.91 64.34 6632681
20080808 64.84 66.42 62.65 65.83 4432852
20080811 65.76 68.03 64.64 67.11 4854578
20080812 65.95 66.26 62.17 62.81 5601603
20080813 62.46 63.26 60.57 61.30 5313306
20080814 60.50 63.57 60.40 62.90 4378980
20080815 63.25 64.91 62.62 63.63 3469794
20080818 63.86 63.86 61.62 61.94 2969709
20080819 61.50 62.22 59.29 59.65 4589244
20080820 59.53 61.02 58.66 60.88 4277766
20080821 58.62 60.86 58.62 60.12 3733713
20080822 60.74 61.56 59.78 61.52 3194884
20080825 60.86 61.33 59.51 59.62 3258768
20080826 59.69 60.75 59.17 60.46 3073100
20080827 59.30 61.46 59.30 61.03 2653551
20080828 61.70 63.01 61.01 62.92 3534223
20080829 62.11 63.11 61.79 62.18 2460047
20080902 63.14 64.51 61.80 62.95 4812786
20080903 62.70 64.32 62.31 63.56 4793414
20080904 62.57 63.02 60.93 61.20 4940882
20080905 60.52 62.62 59.44 62.36 5259216
20080908 65.09 67.76 64.46 67.09 8891388
20080909 66.63 67.71 63.80 63.82 7102184
20080910 64.14 65.53 62.20 63.95 5779435
20080911 63.29 66.71 61.41 66.62 5726543
20080912 65.69 66.74 64.47 65.88 6146091
20080915 62.72 66.47 62.72 63.89 12725771
20080916 60.64 65.99 60.41 65.93 9655065
20080917 64.37 64.77 58.00 59.50 11813864
20080918 60.72 63.12 26.73 54.21 75135480
20080919 63.29 63.41 51.33 55.54 19584388
20080922 56.04 61.08 52.36 53.28 5072678
20080923 52.46 52.83 48.10 49.65 6944486
20080924 51.35 51.35 45.78 48.79 6250897
20080925 48.91 55.13 47.99 55.13 5127856
20080926 51.91 55.59 49.59 55.59 6641279
20080929 52.95 53.05 38.05 40.59 10543914
20080930 44.23 54.29 43.86 52.47 10219905
20081001 51.68 52.34 48.69 51.25 5832822
20081002 52.52 52.52 47.79 47.82 4403343
20081003 49.54 52.58 38.20 43.32 10604835
20081006 41.05 44.62 33.85 38.75 10647979
20081007 41.56 48.66 36.85 36.85 11815887
20081008 35.06 41.82 34.26 40.22 15455656
20081009 42.02 44.04 37.82 37.82 12190845
20081010 35.98 44.51 35.29 39.85 14844493
20081013 42.89 46.03 38.75 44.60 7967123
20081014 50.09 53.55 48.53 52.30 17459658
20081015 48.70 48.89 42.92 43.20 14045038
20081016 44.04 44.28 35.88 41.60 15827362
20081017 40.41 41.05 36.93 37.60 12858376
20081020 38.07 38.63 35.39 36.90 8239642
20081021 36.40 39.30 35.75 36.53 6106426
20081022 35.20 36.84 31.73 33.27 6115314
20081023 34.61 34.94 31.42 34.36 7494496
20081024 30.39 35.47 30.35 34.70 7016774
20081027 33.12 35.62 32.92 32.92 5377323
20081028 34.77 39.15 32.29 38.57 8590426
20081029 38.27 40.61 37.16 37.79 7249836
20081030 40.19 40.59 37.66 39.15 6512278
20081031 39.24 40.97 38.39 39.99 4882365
20081103 40.29 41.01 39.24 40.36 5143286
20081104 40.29 43.16 40.29 42.68 5385128
20081105 41.94 44.05 39.28 39.45 5687457
20081106 39.25 41.17 36.72 37.14 7346204
20081107 37.38 39.93 37.27 39.64 5220684
20081110 39.86 41.19 36.80 38.03 4672068
20081111 37.71 41.45 37.48 38.90 10317032
20081112 37.37 39.51 36.07 36.37 5249302
20081113 37.03 39.39 32.81 38.96 8198124
20081114 37.91 39.01 35.40 35.88 4800523
20081117 35.39 36.04 33.84 34.06 4295701
20081118 33.73 34.36 31.61 32.99 7280405
20081119 32.65 33.27 27.57 27.98 7567883
20081120 27.30 30.43 25.89 26.47 8867281
20081121 27.50 29.59 26.05 29.32 8742187
20081124 31.07 34.04 29.55 33.29 7606799
20081125 35.32 35.74 32.91 34.82 7163332
20081126 32.93 37.64 32.52 37.50 6263606
20081128 37.50 39.21 36.81 38.85 1987851
20081201 37.25 37.82 32.45 32.68 6351086
20081202 33.10 34.37 31.47 34.07 5067731
20081203 33.78 34.07 32.10 33.76 6512278
20081204 33.72 37.26 33.10 34.43 5905668
20081205 33.41 37.26 32.52 37.16 6906748
20081208 38.27 40.98 37.86 40.47 6059271
20081209 39.85 42.11 38.15 38.56 7078671
20081210 39.07 40.21 37.55 38.52 4429142
20081211 37.85 39.64 35.31 35.77 5854177
20081212 34.59 35.63 31.07 34.35 13698265
20081215 34.75 34.75 31.72 32.51 5660790
20081216 33.18 36.22 32.39 35.90 9604731
20081217 35.84 38.32 35.07 37.19 6119650
20081218 38.01 38.42 35.85 36.03 5285291
20081219 35.00 37.81 35.00 37.22 5111308
20081222 37.11 37.37 34.26 34.90 3306762
20081223 35.93 35.96 33.69 33.78 3448984
20081224 34.68 34.68 33.21 34.16 889211
20081226 34.39 34.53 32.91 33.06 2433378
20081229 33.07 33.43 31.48 33.01 3418740
20081230 33.24 34.97 33.23 34.88 4220587
20081231 35.06 36.89 34.32 36.53 3349616
20090102 36.70 38.49 35.51 38.17 3512095
20090105 38.07 39.71 37.62 38.57 5181251
20090106 39.68 41.56 38.68 41.12 4864906
20090107 39.93 42.81 38.45 39.21 8052258
20090108 38.85 40.36 38.50 40.14 6091846
20090109 40.14 40.86 38.19 38.60 3600818
20090112 38.54 38.58 35.64 36.22 4254397
20090113 35.76 36.68 34.67 36.09 6225361
20090114 34.63 35.15 34.02 34.45 4899577
20090115 34.37 36.55 32.92 35.29 6145036
20090116 36.24 36.38 32.39 33.76 9591235
20090120 18.47 18.75 13.40 13.83 82577632
20090121 14.74 16.72 14.16 15.85 50769684
20090122 15.84 20.39 15.64 19.48 36122748
20090123 18.54 18.73 16.35 18.02 23949500
20090126 18.31 19.96 17.72 19.02 14999784
20090127 19.45 19.97 17.40 18.22 15485715
20090128 21.17 24.33 21.04 23.93 36541596
20090129 22.76 23.96 22.01 22.35 13542746
20090130 22.54 23.15 21.19 21.61 15208025
20090202 21.26 22.23 20.75 21.83 11331132
20090203 22.17 22.76 21.00 22.46 12095291
20090204 22.90 23.45 21.39 22.41 8392506
20090205 22.12 25.96 21.59 25.58 24870648
20090206 26.38 30.17 25.57 28.32 25696180
20090209 28.72 29.06 27.30 28.35 7477173
20090210 27.73 28.35 24.40 24.71 14550570
20090211 25.14 26.98 25.14 26.45 10518089
20090212 25.38 25.90 23.88 25.63 10499784
20090213 25.35 25.87 24.71 25.08 7221664
20090217 23.72 23.86 21.54 21.56 12367167
20090218 22.29 22.40 20.58 21.99 9840930
20090219 22.30 23.00 20.79 20.86 6921470
20090220 20.10 21.42 19.32 21.10 13522504
20090223 22.36 22.59 20.55 20.71 9550319
20090224 20.85 25.23 20.00 24.60 14879513
20090225 24.46 25.22 23.09 23.93 13288206
20090226 25.31 27.49 24.63 25.23 16002010
20090227 23.48 25.08 22.29 23.47 10718577
20090302 21.12 22.67 20.01 20.29 13960735
20090303 21.30 21.34 19.17 20.26 14351805
20090304 20.89 21.63 19.53 20.70 12894228
20090305 19.79 19.92 17.10 17.93 15917809
20090306 18.05 18.97 16.10 16.70 13654511
20090309 16.25 17.58 15.75 16.35 11967805
20090310 17.78 19.35 17.12 19.33 13835511
20090311 19.42 21.08 18.68 20.39 12434032
20090312 20.36 22.22 19.22 22.15 14168652
20090313 22.37 22.37 20.10 21.05 13473297
20090316 21.55 23.61 21.44 21.47 12491422
20090317 21.13 23.85 20.93 23.77 11866269
20090318 23.38 27.11 23.05 26.98 18378256
20090319 27.30 27.44 24.86 25.12 13765630
20090320 25.22 25.48 22.90 22.93 13252243
20090323 24.60 28.06 24.21 27.83 15236774
20090324 27.17 29.79 26.70 27.08 16944046
20090325 27.86 29.28 25.62 27.70 13917665
20090326 28.24 28.47 26.88 27.97 12140837
20090327 27.81 29.39 27.41 28.43 12913933
20090330 27.21 27.92 25.93 25.99 14315794
20090331 27.11 29.46 26.85 28.60 15216619
20090401 28.06 29.70 27.33 28.36 14361325
20090402 30.43 30.47 27.97 29.41 19633236
20090403 29.61 30.85 28.99 30.83 11152087
20090406 30.09 31.38 29.04 30.82 12693684
20090407 29.68 31.12 29.32 29.99 12268297
20090408 28.99 29.64 28.06 28.88 12948033
20090409 30.70 34.24 29.73 33.74 20802726
20090413 32.73 36.59 32.12 36.26 12141714
20090414 35.30 35.48 31.89 32.08 16082677
20090415 31.50 33.31 30.66 33.16 11306548
20090416 33.40 33.43 29.63 31.86 19383622
20090417 32.25 32.98 30.61 31.69 13820657
20090420 30.67 30.94 28.31 28.47 14209124
20090421 26.28 33.63 26.02 33.58 23005222
20090422 32.16 34.28 31.37 31.58 18358368
20090423 32.05 34.51 31.38 34.19 12632222
20090424 34.37 35.25 32.76 34.54 14313533
20090427 33.45 34.37 32.18 32.60 11863684
20090428 31.52 32.04 30.80 31.12 12236436
20090429 31.60 32.59 31.35 31.87 11797379
20090430 32.30 32.30 31.12 31.71 11434853
20090501 31.47 32.34 31.20 31.89 6259601
20090504 32.49 34.95 32.14 34.70 14414606
20090505 33.79 34.21 32.40 32.71 11140355
20090506 33.71 37.28 33.10 36.35 17482298
20090507 39.32 39.44 34.00 35.15 20816828
20090508 37.54 40.88 36.16 40.65 19535178
20090511 39.31 39.68 36.00 36.12 14457231
20090512 36.63 36.96 34.10 35.68 12836305
20090513 36.08 36.59 33.77 34.22 13898587
20090514 34.19 37.05 33.91 36.45 12077454
20090515 36.37 36.59 35.28 35.78 8951959
20090518 35.43 38.89 35.42 38.82 29648232
20090519 39.38 41.23 38.66 40.14 64076468
20090520 40.93 41.32 38.06 38.44 24892984
20090521 38.34 40.47 38.16 40.23 17814148
20090522 39.76 40.38 39.16 39.83 8545194
20090526 39.37 41.22 39.10 41.20 11636137
20090527 41.16 41.81 39.96 40.16 12200915
20090528 40.61 41.80 40.59 41.52 9796920
20090529 41.90 43.25 40.95 43.15 11969170
20090601 43.61 44.36 42.86 43.27 12208988
20090602 42.74 44.06 42.68 43.66 8447781
20090603 43.35 43.53 41.98 42.67 7362679
20090604 42.77 45.52 42.74 45.48 9480786
20090605 45.53 45.71 43.26 43.92 9016435
20090608 43.39 44.74 43.12 44.05 7593348
20090609 44.65 45.21 43.81 44.84 6583485
20090610 44.94 44.94 42.93 43.55 7156552
20090611 43.52 45.03 43.38 44.19 6969046
20090612 43.83 44.49 43.59 44.18 4445464
20090615 43.90 44.13 42.81 42.99 5352856
20090616 43.38 43.60 41.53 41.82 6585638
20090617 41.80 43.15 40.86 42.04 8127450
20090618 42.09 43.43 41.60 43.27 7182600
20090619 43.60 44.75 43.08 44.56 9336982
20090622 44.04 44.09 41.19 41.25 9651931
20090623 41.61 42.58 41.23 41.66 7464290
20090624 42.06 43.80 41.66 43.24 6017845
20090625 42.92 44.24 42.60 44.11 5310984
20090626 43.89 45.23 43.67 44.90 6549041
20090629 43.85 45.37 43.76 45.07 8417730
20090630 45.48 45.48 43.31 43.86 7121495
20090701 44.13 44.39 43.48 44.00 5483901
20090702 43.52 44.22 42.96 42.96 6040168
20090706 42.63 43.33 42.22 43.29 7626644
20090707 43.13 43.24 41.58 41.66 6689201
20090708 42.01 42.27 39.78 41.23 9964819
20090709 41.72 42.82 41.25 41.96 6525409
20090710 41.56 41.80 40.07 40.57 6555864
20090713 40.96 43.33 40.89 43.24 7950999
20090714 42.72 43.26 42.42 42.88 6363016
20090715 43.68 44.77 43.40 44.17 8990786
20090716 43.79 44.73 43.53 44.39 5371442
20090717 44.36 44.93 43.79 44.71 5970110
20090720 44.95 45.78 44.27 45.36 6752156
20090721 44.47 45.32 42.61 43.61 15064637
20090722 42.38 44.69 42.38 44.00 8156976
20090723 44.26 45.40 43.37 45.23 8295694
20090724 45.50 45.68 44.18 45.37 5311500
20090727 45.31 46.41 44.77 44.93 6574267
20090728 44.53 45.06 43.60 44.30 4982087
20090729 44.18 45.09 43.82 44.93 4427864
20090730 45.43 46.55 45.19 45.66 4924512
20090731 45.59 47.00 45.16 46.74 7363738
20090803 47.41 48.67 47.17 48.65 6421129
20090804 48.58 50.34 48.26 50.24 7630411
20090805 50.36 50.93 49.69 50.60 5938148
20090806 51.36 51.54 48.78 49.14 8214874
20090807 49.32 50.58 49.18 50.05 6484300
20090810 49.73 50.28 47.63 48.85 7574989
20090811 48.32 48.69 46.97 47.08 5450109
20090812 47.07 48.96 47.07 48.29 5318172
20090813 48.80 49.05 47.49 48.42 3168002
20090814 48.26 48.46 47.08 47.39 4041414
20090817 46.15 46.63 45.58 45.76 5049562
20090818 45.95 47.90 45.70 47.65 4757600
20090819 46.76 48.12 46.38 47.64 3466637
20090820 47.73 50.39 47.73 50.23 5180531
20090821 50.54 50.87 49.31 49.73 5691492
20090824 50.05 50.77 49.32 49.53 4606614
20090825 50.10 50.86 49.68 50.39 4587028
20090826 50.18 50.55 49.28 49.69 4426788
20090827 49.62 49.81 48.68 49.65 3342125
20090828 49.91 50.08 48.91 49.23 3254418
20090831 48.17 49.42 48.04 48.77 3768715
20090901 48.64 49.77 46.51 46.59 6801229
20090902 46.68 47.44 46.29 46.47 5194413
20090903 46.89 47.28 46.24 47.21 3834576
20090904 47.50 48.12 47.21 48.06 3015833
20090908 48.65 49.00 47.55 48.61 3305428
20090909 48.71 49.52 48.09 49.43 4861342
20090910 49.31 50.21 48.43 50.12 5318279
20090911 50.14 50.26 48.99 49.00 3396687
20090914 48.55 49.77 48.37 49.53 5272865
20090915 49.57 50.18 48.93 49.42 4377930
20090916 49.43 50.90 49.43 50.83 4353286
20090917 50.49 51.29 49.77 49.98 3779907
20090918 50.15 50.89 50.12 50.54 4606937
20090921 49.80 50.24 48.51 48.56 4571962
20090922 49.28 49.57 48.77 49.50 3998368
20090923 49.59 49.59 47.05 47.07 5588826
20090924 47.47 48.06 46.53 47.65 6829532
20090925 47.34 48.31 46.82 47.78 4097160
20090928 48.02 49.13 47.85 49.09 3554021
20090929 49.16 49.50 48.51 48.94 3329872
20090930 49.30 49.48 48.32 48.89 4428962
20091001 48.62 48.94 46.81 46.92 5192246
20091002 46.13 48.08 45.91 47.32 5435413
20091005 47.86 48.72 47.45 48.67 3161485
20091006 48.94 49.70 48.34 49.08 3715280
20091007 48.73 49.63 48.73 49.47 3356125
20091008 49.96 50.65 49.63 50.00 4666964
20091009 49.84 51.29 49.78 51.28 4375703
20091012 51.80 51.93 50.75 51.23 2653203
20091013 50.96 51.01 49.51 49.72 3957693
20091014 50.64 50.88 48.70 49.90 7410224
20091015 49.63 51.32 49.63 50.88 4896789
20091016 50.23 50.31 49.10 49.18 4095846
20091019 49.44 49.99 48.39 48.56 4782952
20091020 47.12 47.54 43.90 44.46 23235616
20091021 44.76 45.66 42.35 42.64 16388871
20091022 42.88 43.49 42.19 43.38 11737078
20091023 43.84 44.23 42.28 42.47 7487693
20091026 42.60 42.75 41.16 41.36 6264545
20091027 41.39 41.88 40.05 40.20 6477262
20091028 40.09 40.60 39.43 39.57 6769169
20091029 39.96 41.58 39.89 41.38 7439383
20091030 41.11 41.11 38.62 39.02 9200939
20091102 39.23 39.89 38.53 39.45 5814580
20091103 38.79 39.83 38.55 39.23 5128442
20091104 39.44 39.94 37.60 37.77 8081729
20091105 37.94 39.84 37.34 39.79 9012970
20091106 39.04 40.05 38.39 38.52 6802201
20091109 39.05 40.67 38.94 40.64 6803492
20091110 40.47 40.66 39.60 39.87 5155233
20091111 40.34 40.55 39.04 39.25 7120254
20091112 39.16 39.35 37.62 37.79 8633910
20091113 37.93 38.21 37.41 37.59 8222680
20091116 38.00 38.74 37.59 37.82 10291637
20091117 38.13 39.50 38.13 38.90 8471656
20091118 39.36 39.82 39.34 39.71 6665339
20091119 39.42 39.96 38.35 38.75 5988455
20091120 38.51 39.00 37.59 37.92 6453160
20091123 38.55 39.17 38.15 38.79 5191924
20091124 38.47 38.79 37.91 38.63 3610482
20091125 38.55 38.87 38.33 38.38 5003308
20091127 37.29 38.05 36.90 37.36 3641254
20091130 37.51 38.51 37.38 38.38 7129184
20091201 38.80 39.73 38.72 39.70 7446484
20091202 39.69 40.20 39.16 40.00 6192671
20091203 40.40 40.43 38.13 38.25 5908403
20091204 39.09 39.34 38.25 38.74 5810169
20091207 38.59 38.94 37.80 37.96 5201607
20091208 37.88 38.27 37.64 37.86 3799635
20091209 37.89 38.25 37.64 38.11 4346759
20091210 38.14 38.60 37.44 37.70 7318445
20091211 37.87 37.98 36.48 36.62 10416986
20091214 37.06 37.11 36.57 37.11 6272292
20091215 36.88 37.20 36.79 36.99 6224950
20091216 37.18 37.65 36.85 37.35 5500508
20091217 37.17 37.85 36.90 36.93 6489635
20091218 37.87 38.81 37.81 38.66 8313813
20091221 38.82 39.32 38.73 39.28 4278113
20091222 39.64 40.97 39.18 40.76 7255932
20091223 40.99 41.62 40.69 41.49 6380533
20091224 41.50 41.97 41.24 41.81 1621360
20091228 42.10 42.10 41.05 41.24 3041300
20091229 41.47 41.64 40.86 40.86 3279840
20091230 40.48 41.10 40.35 40.80 2595264
20091231 40.79 41.04 40.44 40.48 2082687
20100104 40.73 41.63 40.48 41.33 3700773
20100105 41.39 41.83 40.92 41.41 4294782
20100106 41.27 41.53 40.58 40.73 4369651
20100107 41.23 41.70 40.88 41.46 5672339
20100108 41.61 42.65 41.27 42.31 6495151
20100111 42.66 42.86 41.10 41.24 4582535
20100112 40.82 41.69 40.82 41.09 3692490
20100113 41.37 41.62 40.58 41.47 2948528
20100114 41.21 41.29 40.15 40.71 4591678
20100115 40.46 41.00 39.53 39.67 7408539
20100119 39.52 40.28 39.46 40.16 7524823
20100120 40.80 43.52 40.79 43.02 13463938
20100121 42.96 43.60 42.16 42.27 8670349
20100122 42.20 42.62 40.02 40.31 6852610
20100125 40.76 41.29 40.13 40.85 3828675
20100126 40.80 41.22 39.49 40.05 5717089
20100127 39.86 41.47 39.69 41.38 5513241
20100128 41.61 41.61 40.10 40.75 4442047
20100129 41.04 41.39 39.61 39.86 5685893
20100201 40.22 41.11 40.06 41.05 5197519
20100202 41.05 41.61 40.76 41.43 6330782
20100203 41.27 41.47 41.00 41.27 5122973
20100204 40.92 41.23 39.97 40.04 7646594
20100205 40.24 40.56 39.06 40.30 8997150
20100208 40.27 41.19 39.88 39.97 6436202
20100209 40.44 41.24 40.27 41.11 9112467
20100210 41.11 42.14 40.89 41.50 6099612
20100211 41.51 42.11 41.02 41.88 5249046
20100212 41.44 41.75 41.01 41.48 6288292
20100216 41.66 42.36 41.33 42.27 5418471
20100217 42.19 42.25 41.39 41.68 4794235
20100218 41.41 42.13 41.35 42.05 5760009
20100219 42.09 44.20 42.03 43.36 10451191
20100222 43.45 43.83 43.12 43.49 6334440
20100223 43.33 43.65 42.43 42.63 5558421
20100224 41.46 42.58 41.32 42.19 9040824
20100225 41.28 41.88 41.02 41.82 7784392
20100226 41.73 41.99 41.30 41.75 5283576
20100301 41.87 42.04 41.57 41.80 3584811
20100302 41.94 42.33 41.80 41.86 3686466
20100303 41.89 42.39 41.69 41.76 2959500
20100304 41.89 42.07 41.58 41.93 4126110
20100305 42.28 42.69 41.90 42.43 4225183
20100308 42.55 42.86 42.07 42.29 4542088
20100309 42.22 42.99 42.07 42.56 4180326
20100310 42.76 42.76 41.92 42.12 5608226
20100311 42.11 42.14 41.42 41.86 4166342
20100312 42.07 42.20 41.37 41.51 4288758
20100315 41.21 41.63 40.75 41.40 3168403
20100316 41.52 42.04 41.09 41.92 5903725
20100317 42.51 43.43 42.04 43.01 6159529
20100318 43.13 43.14 42.55 42.99 4019077
20100319 42.72 43.31 42.55 42.72 5207416
20100322 42.56 42.72 42.16 42.47 4547789
20100323 42.52 42.93 42.35 42.91 3943024
20100324 42.63 42.95 42.18 42.18 4276279
20100325 42.46 44.07 42.36 42.82 5929327
20100326 42.91 43.66 42.67 42.91 3649569
20100329 43.24 43.79 42.83 43.01 3272640
20100330 42.96 43.07 42.45 42.57 4066497
20100331 42.32 42.48 41.78 41.97 6172394
20100401 42.38 42.96 42.31 42.74 5547003
20100405 42.99 43.17 42.64 43.10 4323752
20100406 43.08 43.55 42.73 43.34 5295233
20100407 43.34 43.44 43.05 43.15 4473029
20100408 42.93 43.22 42.58 43.12 4035093
20100409 43.33 44.00 43.01 43.66 5219304
20100412 43.98 45.10 43.89 44.70 6576667
20100413 44.80 45.38 44.36 44.49 5822003
20100414 45.01 45.01 43.72 44.49 8701708
20100415 44.52 44.94 44.40 44.58 4104461
20100416 44.45 44.63 42.59 43.24 8824958
20100419 43.27 44.32 42.99 43.93 6875866
20100420 42.31 42.74 41.33 42.10 17010542
20100421 41.88 41.89 40.11 40.61 10209100
20100422 40.17 41.39 40.04 41.27 8143104
20100423 41.22 41.59 40.87 41.36 6211649
20100426 41.17 41.27 40.61 40.68 5929659
20100427 40.34 41.01 39.70 39.78 7713557
20100428 40.21 40.84 40.03 40.48 5814582
20100429 40.86 41.33 40.59 41.21 4968825
20100430 40.96 41.16 40.39 40.45 6495253
20100503 40.46 40.77 40.39 40.72 4799007
20100504 40.06 40.48 39.30 39.62 6457396
20100505 38.93 40.83 38.86 40.36 8512746
20100506 40.24 41.52 37.40 39.16 12201319
20100507 39.06 39.94 38.22 38.44 10207810
20100510 39.81 40.30 39.49 40.24 6407817
20100511 39.56 40.44 39.56 39.81 5492261
20100512 39.92 40.03 39.56 39.80 6537197
20100513 39.67 39.89 38.96 38.97 6341675
20100514 38.47 38.98 38.08 38.71 6759391
20100517 38.73 39.00 37.78 38.62 4877086
20100518 38.91 38.99 37.52 37.73 6092271
20100519 37.64 38.29 36.93 37.75 5792105
20100520 36.93 37.31 36.23 36.27 7577294
20100521 35.72 37.12 35.57 36.87 9366247
20100524 36.89 36.89 35.86 35.88 4564337
20100525 35.17 36.21 34.85 36.15 8340562
20100526 36.63 36.63 35.49 35.60 5858784
20100527 36.31 36.56 35.84 36.39 7379728
20100528 36.25 36.46 35.31 35.49 5927400
20100601 35.23 35.51 34.42 34.42 4839767
20100602 34.59 35.71 34.54 35.69 5837060
20100603 36.05 36.35 35.79 36.18 6163683
20100604 35.28 35.28 33.77 33.92 8264740
20100607 34.18 34.42 33.67 33.73 7354884
20100608 33.91 34.33 33.40 34.27 6202400
20100609 34.55 34.96 33.84 33.94 4961296
20100610 34.49 34.93 33.98 34.91 5962030
20100611 34.42 35.05 34.42 35.04 3113084
20100614 35.25 35.46 34.41 34.43 5046367
20100615 34.58 35.84 34.55 35.79 6586347
20100616 35.57 35.83 35.16 35.47 4188456
20100617 35.55 35.63 34.58 34.93 4454961
20100618 35.10 35.15 34.34 34.59 7848422
20100621 35.07 35.17 34.40 34.56 5421387
20100622 34.65 34.85 33.79 33.85 4973449
20100623 33.82 34.00 33.10 33.30 7724634
20100624 33.13 33.23 32.34 32.41 9535850
20100625 33.10 33.79 32.60 33.32 12153998
20100628 33.53 33.53 32.67 32.83 5608950
20100629 32.16 32.45 31.40 31.58 8922127
20100630 31.39 32.02 31.37 31.46 6593620
20100701 31.37 31.61 30.20 30.95 8628712
20100702 31.21 31.21 30.20 30.52 5465116
20100706 31.01 31.55 30.67 31.01 6550828
20100707 33.55 34.43 33.25 34.07 19052428
20100708 34.40 34.64 33.09 33.84 9582500
20100709 33.90 34.64 33.51 34.61 5880349
20100712 34.60 34.67 34.12 34.52 3513350
20100713 34.92 35.79 34.75 35.66 7974790
20100714 35.45 35.61 34.78 34.95 6058291
20100715 34.92 35.30 34.22 35.19 5572204
20100716 34.96 35.10 34.25 34.33 6658883
20100719 34.32 34.93 34.03 34.74 5604997
20100720 33.86 37.00 33.81 36.77 12127547
20100721 37.16 37.16 35.08 35.23 9117164
20100722 35.61 36.43 35.61 36.33 5489845
20100723 36.22 37.26 35.93 37.01 5011822
20100726 37.01 37.12 36.61 36.92 4109105
20100727 37.09 37.37 36.24 36.27 5674345
20100728 36.21 36.71 35.91 36.15 3633340
20100729 36.51 36.89 35.99 36.29 3245954
20100730 35.87 36.44 35.74 36.20 3664735
20100802 36.78 37.41 36.59 37.31 3594526
20100803 37.20 37.44 36.79 37.07 3857084
20100804 37.12 37.20 36.65 37.18 3779671
20100805 36.91 37.20 36.69 37.16 2643749
20100806 36.68 36.79 35.78 36.35 5227718
20100809 36.58 36.97 36.13 36.82 3394006
20100810 36.45 36.78 36.22 36.41 3393038
20100811 35.81 35.95 34.57 34.74 5955934
20100812 34.51 34.86 34.37 34.69 3662262
20100813 34.64 35.13 34.61 34.67 3430347
20100816 34.52 34.70 34.09 34.52 3247997
20100817 34.93 36.00 34.70 35.61 5992812
20100818 35.67 36.13 35.45 35.72 4003738
20100819 35.47 35.56 34.22 34.42 5366738
20100820 34.24 34.46 33.85 34.31 3329926
20100823 34.58 34.69 33.87 33.88 2359902
20100824 33.50 33.66 32.58 32.85 8296698
20100825 32.67 33.00 32.30 32.93 5228255
20100826 32.90 33.14 32.10 32.43 6305151
20100827 32.70 33.36 32.26 33.34 6041948
20100830 33.14 33.34 32.42 32.45 3575388
20100831 32.30 32.75 31.97 32.63 4470579
20100901 33.09 33.99 32.92 33.95 5934753
20100902 33.85 33.96 33.45 33.88 3781714
20100903 34.26 35.33 34.26 35.27 4528101
20100907 35.00 35.03 34.12 34.13 2997159
20100908 34.21 35.04 34.21 34.69 2662887
20100909 35.33 35.76 35.01 35.58 5019026
20100910 35.58 35.94 35.23 35.28 3494212
20100913 36.18 36.42 35.79 36.11 3766769
20100914 35.99 35.99 35.27 35.56 4022446
20100915 35.32 36.23 35.11 36.13 2871363
20100916 35.89 36.04 35.67 35.94 2794166
20100917 36.25 36.25 35.35 35.54 4442947
20100920 35.71 36.91 35.61 36.76 4140715
20100921 36.99 37.04 35.82 35.94 3547434
20100922 35.73 36.06 34.85 35.11 4344569
20100923 34.71 35.10 34.46 34.58 4424777
20100924 35.26 35.73 35.18 35.64 3993201
20100927 35.60 35.92 35.27 35.51 4010081
20100928 35.61 35.63 34.79 35.32 3711183
20100929 35.05 35.18 34.52 34.74 4472519
20100930 34.99 36.08 34.99 35.04 6237169
20101001 35.47 35.97 35.26 35.55 3871332
20101004 35.51 35.68 34.71 34.92 2924459
20101005 35.35 36.12 35.03 36.00 4437800
20101006 36.03 36.34 35.89 36.32 3182971
20101007 36.50 36.60 35.87 35.98 2790528
20101008 36.15 36.39 35.85 36.27 3805978
20101011 36.28 36.93 36.25 36.75 3004646
20101012 36.61 36.96 36.14 36.90 3808020
20101013 37.14 37.63 36.81 37.36 5432935
20101014 37.31 37.42 36.77 37.06 5417027
20101015 37.31 37.69 36.72 37.26 5480015
20101018 37.34 38.34 37.26 38.34 6694428
20101019 36.98 38.43 36.45 37.49 9750884
20101020 37.54 37.88 37.31 37.71 4492619
20101021 37.91 38.14 37.09 37.44 3459433
20101022 37.46 38.02 37.34 37.59 2634131
20101025 37.99 38.02 37.31 37.45 3333563
20101026 37.34 38.14 37.31 38.12 3785985
20101027 37.83 38.54 37.52 38.53 4422536
20101028 38.70 38.84 38.24 38.25 6426888
20101029 38.24 38.89 38.05 38.85 3749546
20101101 39.03 39.12 38.35 38.86 3706551
20101102 39.19 39.23 38.84 39.01 3414502
20101103 39.16 39.33 38.52 39.33 4143817
20101104 39.67 40.93 39.64 40.89 5506028
20101105 41.58 42.77 41.40 42.30 8498634
20101108 42.07 42.07 41.30 41.63 4143387
20101109 41.80 41.80 40.77 40.91 4413292
20101110 41.00 41.59 40.61 41.56 4748444
20101111 41.17 41.98 41.15 41.83 3737293
20101112 41.47 41.54 40.52 40.83 3743204
20101115 41.18 41.70 40.78 40.81 2897694
20101116 40.52 40.92 39.86 40.12 5239777
20101117 40.03 40.13 39.60 40.01 3275949
20101118 40.57 41.22 40.21 40.89 3219302
20101119 40.74 40.76 39.99 40.41 3170502
20101122 40.26 40.31 39.53 39.82 3051189
20101123 39.29 39.57 39.02 39.17 3274766
20101124 39.31 40.73 39.17 40.65 3910243
20101126 40.26 41.06 40.01 40.79 2643375
20101129 40.35 40.93 40.20 40.66 3171469
20101130 40.14 40.53 39.95 40.19 4401468
20101201 40.91 41.96 40.83 41.68 5354468
20101202 41.83 42.59 41.81 42.44 4140807
20101203 42.10 42.66 41.59 42.53 3354523
20101206 42.34 42.73 42.22 42.57 2408941
20101207 43.01 43.13 42.28 42.34 3735035
20101208 42.53 42.99 42.31 42.96 3199309
20101209 42.93 42.93 40.73 42.55 14000470
20101210 42.72 42.88 41.57 42.73 5812479
20101213 42.83 42.93 42.13 42.20 3648399
20101214 42.19 42.61 41.93 42.05 2686370
20101215 42.00 42.71 41.78 42.20 3699026
20101216 42.21 42.53 41.74 42.52 2635421
20101217 42.53 42.71 42.18 42.30 3575091
20101220 42.51 42.91 42.18 42.70 4012357
20101221 42.81 43.56 42.81 43.43 3527474
20101222 43.34 44.49 43.34 44.44 5054250
20101223 44.40 44.53 43.69 43.93 1992635
20101227 43.76 44.26 43.54 43.88 1531506
20101228 43.97 44.00 43.26 43.54 2120547
20101229 43.63 43.70 43.33 43.41 1895572
20101230 43.33 43.46 43.01 43.06 2315144
20101231 42.94 43.29 42.89 43.12 1561806
20110103 43.67 44.85 43.60 44.31 4737324
20110104 44.62 44.62 43.17 43.44 3682329
20110105 43.59 44.01 43.27 44.00 4486283
20110106 44.04 44.36 43.73 44.03 4677680
20110107 44.01 44.30 42.88 43.38 3904998
20110110 43.03 43.35 42.73 43.18 2986593
20110111 43.34 43.98 43.26 43.87 4182906
20110112 44.18 44.75 44.17 44.46 3295450
20110113 44.46 45.20 44.18 45.20 5177720
20110114 45.01 46.53 45.01 46.52 7323820
20110118 46.33 46.77 46.02 46.58 7889092
20110119 45.21 45.75 44.36 44.67 9626712
20110120 44.46 44.60 43.76 44.26 7475992
20110121 44.80 44.93 44.49 44.90 4908195
20110124 44.90 45.07 44.25 44.49 3465892
20110125 44.20 44.42 43.65 44.38 3786893
20110126 44.62 44.76 43.93 44.12 3666961
20110127 44.27 44.50 43.85 44.27 2236264
20110128 44.02 44.69 43.11 43.19 4200101
20110131 43.30 44.06 43.30 43.47 3757662
20110201 43.77 44.67 43.73 44.34 3151983
20110202 44.08 44.23 43.73 43.99 3687272
20110203 43.81 43.97 43.00 43.31 3866955
20110204 43.47 43.47 42.83 43.15 3551112
20110207 43.27 44.28 43.19 44.03 3934659
20110208 44.00 44.19 43.77 44.02 5955991
20110209 43.89 44.11 43.38 43.87 4959887
20110210 43.68 44.48 43.60 44.46 3694042
20110211 44.12 44.33 43.65 43.72 5616935
20110214 43.69 43.77 43.22 43.35 3211949
20110215 43.08 43.28 42.25 42.53 4553127
20110216 42.70 43.06 42.54 42.99 3456005
20110217 42.25 42.87 42.22 42.84 3393782
20110218 42.77 43.23 42.66 42.92 3624619
20110222 41.94 42.53 41.22 41.43 5330537
20110223 41.48 41.76 40.75 41.16 3417854
20110224 41.05 41.38 40.58 41.19 3028504
20110225 41.36 41.79 41.20 41.69 3289647
20110228 41.84 41.86 41.32 41.61 2467961
20110301 41.55 41.65 40.99 41.27 4061469
20110302 41.13 41.34 40.49 40.97 4320785
20110303 41.52 41.88 41.05 41.09 4374841
20110304 41.08 41.26 40.43 40.77 4366136
20110307 41.03 41.58 40.58 40.79 2821417
20110308 40.81 41.55 40.66 41.49 2732435
20110309 41.33 41.64 41.15 41.43 2744686
20110310 40.95 40.97 40.17 40.38 3003572
20110311 40.32 40.62 40.11 40.33 2785523
20110314 40.03 40.46 39.90 40.36 3426774
20110315 39.30 39.99 39.14 39.76 4557963
20110316 39.71 40.34 39.58 39.98 6158349
20110317 40.60 40.60 39.68 40.38 4005587
20110318 41.03 41.60 40.55 41.29 7273741
20110321 41.70 41.86 40.66 40.87 3796673
20110322 40.71 40.99 40.55 40.60 2575212
20110323 40.51 40.87 40.10 40.73 2916202
20110324 40.90 41.07 40.40 41.02 2458719
20110325 41.10 41.16 40.72 40.98 3038606
20110328 41.10 41.46 40.70 40.70 2269686
20110329 40.69 41.17 40.60 41.03 4096933
20110330 41.31 42.61 41.18 42.11 4857761
20110331 41.96 42.36 41.70 41.99 3611641
20110401 42.33 43.13 42.29 42.48 3536615
20110404 42.62 42.86 42.41 42.64 2205193
20110405 42.68 42.93 42.58 42.78 2811397
20110406 42.94 43.37 42.71 43.33 3365906
20110407 43.21 43.40 42.93 43.33 3169725
20110408 43.61 43.86 42.96 43.04 2902691
20110411 43.21 43.60 43.05 43.16 2354390
20110412 42.91 43.25 42.40 43.13 3289060
20110413 43.47 43.72 42.47 42.59 4285058
20110414 42.33 42.53 42.02 42.19 3567546
20110415 42.43 42.70 42.10 42.43 4758012
20110418 41.91 42.25 41.53 41.74 3497871
20110419 42.50 43.48 42.34 42.69 7647753
20110420 43.27 43.49 42.78 43.00 4373783
20110421 43.21 43.33 42.99 43.28 3260805
20110425 43.12 43.20 42.62 42.94 3533190
20110426 43.37 43.91 43.20 43.90 3210823
20110427 43.99 44.01 43.07 43.50 2588245
20110428 43.43 43.67 43.19 43.47 1910226
20110429 43.44 43.55 42.98 43.49 3073614
20110502 43.71 44.00 43.50 43.81 2655137
20110503 43.76 43.77 43.29 43.63 1651969
20110504 43.68 43.72 43.03 43.33 2161419
20110505 43.05 43.25 42.62 42.87 2626560
20110506 43.33 43.67 43.33 43.49 3016461
20110509 43.39 43.65 43.21 43.44 1998523
20110510 43.66 44.15 43.45 43.99 2838689
20110511 43.90 44.18 43.52 43.80 3176146
20110512 43.53 43.60 42.58 43.47 5063254
20110513 43.46 43.61 42.41 42.56 4412634
20110516 42.43 43.33 42.39 42.78 3412142
20110517 42.72 43.36 42.62 43.36 2759917
20110518 43.35 44.04 43.19 43.99 2731554
20110519 44.18 44.51 44.01 44.35 2489458
20110520 44.14 44.25 43.72 43.76 2964553
20110523 43.18 43.21 42.62 42.65 3882955
20110524 42.62 42.89 41.82 42.01 4573390
20110525 41.87 42.47 41.74 42.21 3524092
20110526 42.04 42.63 41.84 42.36 3372649
20110527 42.38 42.43 42.10 42.22 2567267
20110531 42.60 42.89 42.39 42.76 2981463
20110601 42.53 42.53 40.64 40.69 6196032
20110602 40.73 41.32 40.65 41.10 4140570
20110603 40.46 41.05 40.30 40.64 3136867
20110606 40.52 40.70 40.01 40.21 3309931
20110607 40.34 40.57 39.84 39.86 3627909
20110608 39.79 39.93 39.34 39.38 3757412
20110609 39.59 40.63 39.38 40.53 4377422
20110610 40.24 40.34 39.57 39.91 5318836
20110613 40.01 40.40 39.59 40.17 2986922
20110614 40.66 41.43 40.55 41.22 4519769
20110615 40.77 41.04 39.76 39.87 4466897
20110616 39.96 40.57 39.87 40.32 4147206
20110617 40.66 40.97 40.41 40.56 4269111
20110620 40.40 40.78 40.19 40.56 2047649
20110621 40.77 41.43 40.71 41.33 3289060
20110622 41.18 41.62 41.06 41.15 3049533
20110623 40.54 41.37 40.38 41.23 5605669
20110624 41.24 41.28 40.20 40.47 5632319
20110627 40.61 41.56 40.43 41.32 3565619
20110628 41.46 41.63 40.96 41.12 3829121
20110629 41.53 42.44 41.48 42.37 3883063
20110630 42.50 42.57 42.02 42.30 3704738
20110701 42.35 43.18 42.17 43.11 2821856
20110705 42.91 42.96 42.25 42.34 3436452
20110706 42.27 43.34 42.03 43.20 4375187
20110707 43.69 44.04 43.69 43.94 2918426
20110708 43.17 43.50 42.89 43.48 2623279
20110711 42.81 43.16 41.71 41.82 4398317
20110712 41.65 42.43 41.62 41.72 3708575
20110713 42.10 42.87 41.81 41.88 3442314
20110714 42.13 42.35 41.39 41.47 2921091
20110715 41.70 41.79 40.83 41.12 4653493
20110718 40.90 40.97 39.98 40.29 5362741
20110719 39.47 39.77 38.06 39.42 11007518
20110720 39.59 40.33 39.37 39.97 4477194
20110721 40.38 41.15 40.13 40.75 5140502
20110722 40.74 40.74 39.93 39.99 3337324
20110725 39.55 40.20 39.50 39.99 3131712
20110726 39.93 40.24 39.65 39.80 3478661
20110727 39.61 39.65 38.96 39.04 5030394
20110728 39.06 39.80 39.06 39.18 3033010
20110729 38.68 39.32 38.58 38.91 3622771
20110801 39.39 39.71 38.20 38.81 4461419
20110802 38.36 38.87 38.03 38.03 5189959
20110803 38.02 38.39 37.48 38.33 4182580
20110804 37.81 37.94 36.14 36.20 7540475
20110805 36.80 37.10 35.55 36.34 7722424
20110808 35.16 36.49 32.68 32.69 14587013
20110809 33.55 34.04 31.79 33.46 14256692
20110810 32.72 32.77 31.14 31.19 15683928
20110811 31.55 33.98 31.33 33.38 10462205
20110812 33.76 34.40 32.44 32.54 7349893
20110815 32.84 33.34 32.52 32.70 8099005
20110816 32.45 32.94 32.08 32.45 5734100
20110817 32.62 33.01 32.38 32.66 4473890
20110818 31.37 31.43 30.47 30.65 7220813
20110819 30.27 31.20 29.89 29.94 7533760
20110822 30.73 30.76 29.73 29.81 4329034
20110823 29.90 31.03 29.41 31.03 4863688
20110824 30.92 32.30 30.70 31.97 4802932
20110825 33.01 33.63 31.02 31.51 5767249
20110826 31.19 32.26 30.57 31.94 4145273
20110829 32.45 33.16 32.40 33.15 3129687
20110830 32.87 33.18 32.34 32.93 4272009
20110831 33.21 33.75 32.99 33.32 4253569
20110901 33.23 33.55 32.65 32.65 4590818
20110902 31.79 31.90 31.20 31.27 3183621
20110906 30.05 30.69 29.79 30.57 4996925
20110907 31.21 32.14 30.89 32.09 4276485
20110908 31.71 32.02 31.06 31.24 4672253
20110909 30.88 31.20 30.04 30.07 6358395
20110912 29.58 30.49 29.11 30.40 7021277
20110913 30.47 31.02 29.91 30.73 4866779
20110914 30.97 31.60 30.07 31.17 4458008
20110915 31.56 32.35 31.37 32.33 3574805
20110916 32.76 33.02 31.89 32.30 5204242
20110919 31.61 31.67 30.52 30.76 5659274
20110920 30.90 31.44 30.64 30.65 4003296
20110921 30.74 31.06 29.53 29.53 7400736
20110922 28.60 29.57 28.32 29.29 11757483
20110923 29.10 29.68 28.90 29.03 8827865
20110926 29.47 30.30 29.04 30.23 5665029
20110927 31.01 32.25 31.01 31.39 8148036
20110928 31.44 31.54 30.16 30.23 6908718
20110929 31.00 31.58 30.17 31.20 5512336
20110930 30.46 31.01 30.26 30.34 6373963
20111003 28.75 30.18 28.42 28.66 12201737
20111004 28.21 30.31 28.17 30.25 9856191
20111005 30.06 30.94 29.51 30.63 6386258
20111006 30.55 30.98 29.90 30.78 8282919
20111007 31.03 31.13 29.77 29.80 5863919
20111010 30.63 31.36 30.60 31.35 4388373
20111011 31.00 31.43 30.47 31.23 4684097
20111012 31.50 32.27 31.40 31.89 5732380
20111013 31.45 31.86 30.60 31.34 5380691
20111014 31.80 32.19 31.16 31.98 4514718
20111017 32.52 33.39 31.92 31.95 8298182
20111018 34.06 35.43 33.07 35.37 16030566
20111019 35.19 36.18 34.65 34.82 8417955
20111020 34.94 36.40 34.75 36.02 7698573
20111021 36.66 36.89 35.89 36.59 8657502
20111024 36.58 37.33 36.50 37.17 4751191
20111025 36.72 37.05 36.15 36.56 4905625
20111026 37.12 37.33 36.19 36.66 6599519
20111027 38.80 39.85 38.57 39.52 9796516
20111028 39.14 39.81 38.95 39.63 5169656
20111031 38.77 39.22 38.09 38.11 6582453
20111101 36.88 37.72 36.36 36.57 7476091
20111102 38.94 38.94 37.29 37.95 6374387
20111103 38.62 38.62 36.80 38.09 6857084
20111104 37.45 37.93 36.87 37.73 3839429
20111107 37.59 38.32 37.57 38.30 4064455
20111108 38.33 39.49 38.33 39.38 5646100
20111109 38.31 38.33 37.08 37.21 5309251
20111110 37.69 38.11 37.15 37.84 4778114
20111111 38.33 39.12 38.33 38.91 4078340
20111114 38.62 38.87 38.23 38.59 4570047
20111115 38.32 39.03 38.11 38.68 3431033
20111116 38.09 38.74 37.62 37.67 4232986
20111117 37.28 37.73 36.12 36.36 5765132
20111118 36.71 36.72 35.99 36.32 5104682
20111121 35.45 35.83 34.91 35.09 5155771
20111122 34.98 35.60 34.75 35.14 3947013
20111123 34.82 34.91 34.26 34.28 4078340
20111125 34.18 34.90 34.10 34.19 1488371
20111128 34.45 35.42 34.42 34.82 4160485
20111129 34.96 35.18 34.44 34.57 3913731
20111130 35.83 37.48 35.49 37.41 4853158
20111201 37.13 37.28 36.74 37.00 3992273
20111202 37.47 38.49 37.40 37.72 3324085
20111205 38.24 38.64 37.56 37.90 3800317
20111206 37.81 38.30 37.43 37.99 3035039
20111207 37.75 39.18 37.27 39.00 4403742
20111208 38.65 38.68 37.39 37.56 4014955
20111209 37.82 38.95 37.79 38.62 5108498
20111212 37.94 38.06 37.54 37.80 4044210
20111213 37.95 38.31 36.78 37.31 3912035
20111214 36.98 37.47 36.73 37.01 3836567
20111215 37.45 37.64 36.86 36.90 3093018
20111216 37.54 38.33 37.20 37.78 6213700
20111219 37.88 38.10 36.53 36.82 3634966
20111220 37.43 38.40 37.31 38.19 4684839
20111221 38.31 38.42 37.80 38.32 4225778
20111222 38.54 38.96 38.31 38.77 4137697
20111223 38.88 39.07 38.48 39.05 1901748
20111227 38.92 39.39 38.85 38.85 1716259
20111228 38.83 38.92 37.99 38.02 2068795
20111229 38.05 38.70 38.05 38.65 1906866
20111230 38.61 38.66 38.17 38.20 1640848
20120103 39.29 40.36 39.11 39.63 4269161
20120104 39.30 39.35 38.63 39.14 3131752
20120105 38.72 39.69 38.29 39.58 3144203
20120106 39.56 39.76 39.08 39.58 2450193
20120109 39.60 39.79 39.30 39.58 2905621
20120110 40.10 41.04 40.04 40.91 4957789
20120111 40.84 40.91 40.47 40.80 3004810
20120112 41.04 41.39 40.72 41.33 3554468
20120113 40.61 41.23 40.32 40.69 3422989
20120117 41.48 41.60 40.32 40.51 5853133
20120118 38.80 38.85 36.98 37.86 14982054
20120119 38.08 39.03 37.92 38.91 6770004
20120120 38.91 39.40 38.58 39.33 3782710
20120123 39.21 39.73 38.77 39.60 3535369
20120124 39.18 39.39 38.97 39.15 3825340
20120125 38.91 39.15 37.58 37.82 9629406
20120126 37.91 38.06 36.51 36.75 9417520
20120127 36.53 37.26 36.34 37.02 6443206
20120130 36.56 36.99 36.21 36.80 4147179
20120131 37.15 37.19 36.46 37.13 4515341
20120201 37.44 38.26 37.19 38.10 5073651
20120202 38.39 39.01 38.06 38.84 4881814
20120203 39.38 40.57 39.34 40.34 6239445
20120206 39.80 39.97 39.47 39.64 4380485
20120207 39.43 39.59 38.99 39.46 3141354
20120208 39.47 39.65 38.96 39.62 3192532
20120209 39.66 39.85 38.92 38.95 4439788
20120210 38.45 38.83 38.36 38.53 2502004
20120213 38.92 39.06 38.05 38.13 4301556
20120214 38.06 38.17 37.06 37.40 4810060
20120215 37.48 37.77 37.22 37.45 2957115
20120216 37.13 38.31 37.07 38.25 3838847
20120217 38.32 38.32 37.47 38.14 4666552
20120221 37.83 38.39 37.75 37.92 3079414
20120222 37.89 37.89 37.42 37.55 2888526
20120223 37.50 38.81 37.50 38.72 4253649
20120224 38.82 38.95 38.34 38.41 3379726
20120227 38.06 39.47 38.01 39.29 4411719
20120228 39.21 40.09 38.85 39.82 4602606
20120229 39.74 40.75 39.74 40.02 7518990
20120301 40.16 40.59 39.91 40.20 4431452
20120302 40.27 40.37 39.77 39.78 3238222
20120305 39.72 39.78 39.19 39.58 2447450
20120306 39.15 39.41 38.67 38.78 6159355
20120307 38.94 39.34 38.76 39.25 3295520
20120308 39.58 39.78 39.22 39.58 2774458
20120309 39.65 40.13 39.43 39.90 2372108
20120312 39.87 39.92 39.11 39.50 2801894
20120313 39.92 41.75 39.79 41.57 6263398
20120314 42.29 42.58 41.83 42.53 6221823
20120315 42.58 43.79 42.17 43.44 5829286
20120316 44.58 44.73 43.17 43.37 5522431
20120319 43.23 44.05 42.77 43.56 3619047
20120320 43.06 43.70 42.91 43.50 3608073
20120321 43.50 43.68 43.14 43.15 2424974
20120322 43.09 43.23 42.43 42.66 2956587
20120323 42.65 43.41 42.50 43.24 2830279
20120326 43.86 44.25 43.60 43.87 3081841
20120327 43.87 43.98 43.09 43.11 2288113
20120328 43.01 43.22 42.48 43.09 2432466
20120329 42.78 43.00 42.37 42.93 2970687
20120330 43.22 43.37 42.70 43.35 2615804
20120402 43.19 43.95 42.97 43.71 2876639
20120403 43.56 43.76 42.94 43.73 2862154
20120404 43.20 43.26 42.32 42.49 3959446
20120405 42.36 42.81 42.20 42.45 2581481
20120409 41.77 41.93 41.35 41.75 4049925
20120410 41.63 41.92 40.95 40.97 3276236
20120411 41.56 41.74 41.17 41.27 2382994
20120412 41.29 42.16 41.22 42.09 3053608
20120413 41.95 42.03 41.13 41.15 3482595
20120416 41.48 41.87 41.09 41.61 3248736
20120417 41.83 42.61 40.71 42.44 6657646
20120418 42.00 43.15 41.94 42.81 4870742
20120419 42.72 43.30 42.62 42.90 5360293
20120420 43.32 43.61 42.95 42.99 4663439
20120423 42.34 42.66 42.23 42.46 3088876
20120424 42.56 43.15 42.53 43.08 3225014
20120425 43.43 43.93 43.31 43.78 3656940
20120426 43.64 44.41 43.57 44.17 3051404
20120427 44.38 44.61 44.05 44.13 3346877
20120430 44.01 44.12 43.78 44.03 2191540
20120501 43.98 44.90 43.98 44.35 2945390
20120502 44.01 44.19 43.78 43.98 2546003
20120503 44.06 44.33 43.80 43.89 3275292
20120504 43.64 43.95 42.74 43.05 4140194
20120507 42.94 43.53 42.86 43.13 2878318
20120508 42.67 43.09 42.28 42.62 4014552
20120509 42.10 42.14 41.46 41.60 4722638
20120510 42.07 42.36 41.73 41.82 3297439
20120511 41.22 41.93 40.98 41.51 4098418
20120514 41.25 41.42 40.41 40.43 5953024
20120515 40.30 41.17 40.21 40.76 4628276
20120516 40.99 41.36 39.81 39.82 4915142
20120517 39.78 40.27 39.53 39.54 4487309
20120518 39.74 40.05 39.00 39.16 4765253
20120521 39.23 39.83 38.99 39.67 2951793
20120522 39.75 40.25 39.24 39.48 5159288
20120523 39.11 39.99 38.89 39.92 3764423
20120524 39.96 40.01 39.34 39.76 2448492
20120525 39.53 40.09 39.53 39.80 2461192
20120529 40.03 40.59 40.01 40.56 3066414
20120530 40.17 40.18 39.46 39.66 3730205
20120531 39.60 39.76 38.75 39.26 5311905
20120601 38.48 38.58 37.97 37.99 4916086
20120604 37.94 38.22 37.41 37.65 4087817
20120605 37.49 38.18 37.47 37.97 4041528
20120606 38.45 39.32 38.32 39.18 3111968
20120607 39.81 40.16 39.62 39.87 4890055
20120608 39.88 40.17 39.57 40.17 4846705
20120611 40.59 41.20 40.40 40.77 6649564
20120612 40.84 41.40 40.65 41.37 4852478
20120613 41.11 41.78 41.00 41.27 4285569
20120614 41.33 41.51 40.82 41.25 5396086
20120615 41.52 41.82 41.31 41.78 3933100
20120618 41.70 41.70 41.42 41.55 3640671
20120619 41.76 42.47 41.59 42.32 2711741
20120620 42.38 42.56 41.50 41.82 4853843
20120621 41.99 42.07 40.98 41.10 4611062
20120622 41.37 41.86 41.23 41.83 4654622
20120625 41.21 41.22 40.46 40.49 2827516
20120626 40.60 40.79 40.25 40.49 2344997
20120627 40.69 41.08 40.22 40.96 3095699
20120628 40.74 41.40 40.40 41.36 2713929
20120629 42.43 42.95 42.14 42.77 4809732
20120702 42.75 43.13 42.30 42.84 2388479
20120703 42.67 43.13 42.58 43.03 1644369
20120705 42.71 43.20 42.41 42.92 2987399
20120706 42.38 42.88 42.04 42.19 2859223
20120709 41.54 42.12 41.31 41.84 2121689
20120710 41.30 42.15 41.15 41.37 2681258
20120711 41.39 41.65 41.15 41.39 3745808
20120712 41.09 41.25 40.85 41.00 3920641
20120713 41.23 42.31 41.18 42.26 3479853
20120716 42.19 42.36 41.69 42.29 2860162
20120717 41.05 41.06 39.29 39.60 9725511
20120718 39.32 39.97 38.97 39.86 5616468
20120719 39.80 40.16 39.52 39.80 4457456
20120720 39.50 39.57 38.32 38.40 5140714
20120723 37.80 38.26 37.32 38.05 4640326
20120724 38.08 38.23 37.54 37.77 3848933
20120725 37.97 38.15 37.50 37.53 4073555
20120726 37.94 38.17 37.65 38.03 5763223
20120727 38.23 38.85 38.08 38.68 5437356
20120730 38.59 38.82 38.41 38.49 2290259
20120731 38.59 38.83 38.50 38.69 4032117
20120801 38.69 39.17 38.43 38.55 4119272
20120802 38.21 38.36 37.70 37.90 5182256
20120803 38.51 39.18 38.46 38.99 3525988
20120806 39.11 39.16 38.73 38.79 3057227
20120807 38.95 39.75 38.87 39.58 4308092
20120808 39.46 39.73 39.31 39.64 3091255
20120809 39.62 40.21 39.44 40.06 2849829
20120810 39.97 40.15 39.72 40.09 2049459
20120813 39.94 40.18 39.71 40.04 1871808
20120814 40.33 40.38 39.36 39.49 3668047
20120815 39.52 39.80 39.44 39.62 2606628
20120816 39.36 39.99 39.31 39.83 2670508
20120817 40.15 40.21 40.02 40.15 3097204
20120820 39.95 40.26 39.91 40.15 2686790
20120821 40.20 40.55 39.95 40.09 3168494
20120822 40.06 40.27 39.75 39.93 2234208
20120823 39.81 39.91 39.25 39.49 2686269
20120824 39.35 39.82 39.21 39.70 3205862
20120827 39.79 39.87 39.35 39.38 3586006
20120828 39.32 39.58 39.20 39.38 2518742
20120829 39.37 39.67 39.37 39.50 3401779
20120830 39.29 39.63 39.13 39.45 2300384
20120831 39.66 40.10 39.60 39.86 3115470
20120904 39.86 40.19 39.73 39.97 3255441
20120905 39.99 40.34 39.89 40.19 3412738
20120906 40.53 41.19 40.49 41.06 3984729
20120907 41.16 41.23 40.97 41.20 4628219
20120910 40.84 41.49 40.77 41.10 5239142
20120911 41.00 41.54 40.77 41.29 3180393
20120912 41.40 41.54 41.14 41.37 3223293
20120913 41.33 42.48 41.08 42.24 4725499
20120914 42.45 42.74 41.95 42.08 6254321
20120917 42.12 42.26 41.95 42.07 4568932
20120918 41.88 42.10 41.65 41.86 4004143
20120919 41.88 42.07 41.62 41.63 3873462
20120920 41.30 41.71 41.06 41.61 3110251
20120921 42.00 42.26 41.83 41.88 4691576
20120924 41.60 41.77 41.16 41.57 2859953
20120925 41.95 42.20 40.57 40.58 5020366
20120926 40.50 40.54 39.94 39.96 4780506
20120927 40.24 40.77 39.91 40.51 6324602
20120928 40.37 40.53 40.10 40.43 3431084
20121001 40.72 41.08 40.36 40.54 3485256
20121002 40.75 40.81 40.32 40.55 3332080
20121003 40.75 40.90 40.34 40.41 4778320
20121004 40.57 41.11 40.52 40.75 4274793
20121005 41.04 41.13 40.36 40.46 5697994
20121008 40.37 40.60 40.25 40.42 5540876
20121009 40.43 40.55 39.92 39.98 9061830
20121010 40.06 40.37 39.89 39.95 4408147
20121011 40.33 40.94 40.24 40.49 5328132
20121012 40.30 40.30 39.59 39.87 4341107
20121015 40.04 40.23 39.78 40.07 3755803
20121016 40.55 42.22 39.86 41.95 8051455
20121017 42.19 43.15 41.95 43.06 5790356
20121018 43.05 43.43 42.93 43.29 4788387
20121019 43.15 43.34 42.85 43.03 4123382
20121022 42.88 43.22 42.41 43.08 3539531
20121023 42.40 42.57 42.15 42.32 3642686
20121024 42.52 42.82 42.47 42.65 3756322
20121025 43.07 43.28 42.60 43.06 4129920
20121026 42.93 43.09 42.47 42.76 4701421
20121031 42.98 43.32 42.78 42.95 3272097
20121101 43.05 43.67 42.24 43.41 2879612
20121102 43.74 43.81 43.05 43.09 3245219
20121105 43.58 44.51 43.41 44.26 4790877
20121106 44.33 44.95 44.20 44.64 4591936
20121107 44.02 44.18 43.01 43.09 7132300
20121108 43.17 43.82 42.76 42.76 5031641
20121109 42.69 43.30 42.63 42.70 4630334
20121112 42.76 43.10 42.62 42.77 2728200
20121113 42.53 43.14 42.40 42.67 3567343
20121114 42.76 43.08 42.27 42.38 5028008
20121115 42.39 42.76 42.30 42.53 4630438
20121116 42.98 43.30 42.01 42.60 4809142
20121119 43.06 43.84 43.06 43.64 4329276
20121120 43.49 43.87 43.29 43.64 2954746
20121121 43.61 43.92 43.38 43.75 2777287
20121123 44.00 44.14 43.92 44.11 1535177
20121126 43.73 43.75 43.03 43.27 3788493
20121127 43.18 43.57 42.90 42.92 4529463
20121128 42.73 43.13 42.69 43.03 3830938
20121129 43.29 43.42 42.83 42.98 3407319
20121130 42.94 43.13 42.70 42.82 3833013
20121203 43.00 43.43 42.79 43.08 4809972
20121204 43.13 43.41 42.68 42.78 5284131
20121205 42.80 43.31 42.80 43.01 5256318
20121206 43.00 43.07 42.45 42.95 3604599
20121207 43.03 43.52 42.99 43.51 5067132
20121210 43.81 43.81 42.98 43.30 2910848
20121211 43.41 43.76 43.25 43.70 3601590
20121212 43.83 44.31 43.57 43.76 4113419
20121213 43.76 43.94 43.59 43.70 2712634
20121214 43.66 44.07 43.59 43.80 3273965
20121217 44.02 44.76 43.91 44.74 3469897
20121218 44.72 45.58 44.57 45.26 4703912
20121219 45.30 45.33 44.76 44.81 5019291
20121220 44.84 44.90 44.56 44.86 3254870
20121221 44.30 44.75 43.94 44.72 8169242
20121224 44.71 44.95 44.56 44.69 1547319
20121226 44.81 44.98 44.55 44.78 2823468
20121227 44.82 44.85 44.09 44.63 3960452
20121228 44.28 44.86 44.21 44.60 2912181
20121231 44.56 45.58 44.42 45.53 4031092
20130102 46.49 46.92 46.21 46.80 4968197
20130103 46.62 46.70 46.27 46.55 4349689
20130104 46.59 47.92 46.54 47.84 3613488
20130107 47.64 47.93 47.29 47.89 5057809
20130108 47.81 47.81 47.19 47.57 3545040
20130109 47.74 48.18 47.70 47.96 4154153
20130110 48.33 48.80 48.21 48.67 6031048
20130111 48.62 49.08 48.53 48.99 4326873
20130114 48.97 49.47 48.78 49.41 4002494
20130115 49.20 49.72 48.99 49.21 5486047
20130116 48.82 48.82 47.87 48.29 6928097
20130117 48.54 49.16 48.49 48.80 5927499
20130118 49.90 52.47 49.90 51.69 10959601
20130122 51.74 54.13 51.57 53.52 10917583
20130123 53.25 53.74 52.90 53.59 5589183
20130124 53.59 54.13 53.46 53.78 4319646
20130125 53.77 54.83 53.49 54.68 5709251
20130128 54.20 54.79 54.04 54.62 6086798
20130129 54.52 54.64 53.98 54.28 6015150
20130130 54.29 54.56 54.12 54.17 4831611
20130131 54.03 54.24 53.87 53.90 5713484
20130201 54.34 54.81 54.16 54.59 4082195
20130204 54.16 54.43 54.03 54.18 3960889
20130205 54.18 54.73 53.85 54.41 3275275
20130206 54.08 54.73 54.03 54.61 3191754
20130207 54.73 55.06 54.18 54.47 4324602
20130208 54.66 54.91 54.48 54.78 4594780
20130211 54.82 55.83 54.48 54.82 7513052
20130212 55.00 55.31 54.83 55.14 3614830
20130213 55.21 55.34 55.01 55.28 2450804
20130214 55.07 55.57 54.85 55.41 2363050
20130215 55.55 55.91 55.21 55.44 3443142
20130219 54.91 55.79 54.50 55.73 3797357
20130220 55.46 55.77 54.91 54.95 3816973
20130221 54.74 54.92 54.08 54.33 3516959
20130222 55.03 55.45 54.88 55.40 4728681
20130225 55.40 56.33 54.44 54.44 6251775
20130226 54.79 55.22 54.41 55.11 4199269
20130227 55.14 55.41 54.76 55.18 4458607
20130228 55.09 55.55 54.75 54.81 5462198
20130301 54.48 54.98 54.01 54.54 3896054
20130304 54.52 55.40 54.49 55.31 2476614
20130305 55.52 56.20 55.52 55.70 3963263
20130306 56.07 57.37 55.95 56.82 5442273
20130307 56.85 57.07 56.43 56.82 3463894
20130308 57.22 57.85 57.10 57.34 3612352
20130311 57.11 57.58 56.76 57.52 2260740
20130312 57.47 57.69 57.00 57.27 1901982
20130313 57.31 57.97 57.25 57.93 2127767
20130314 58.03 58.22 57.90 58.07 2647682
20130315 58.05 58.40 57.83 58.15 6530728
20130318 57.45 57.77 57.16 57.45 2488899
20130319 57.69 57.93 56.90 57.40 2870679
20130320 57.77 58.75 57.66 58.63 4336887
20130321 58.34 58.35 56.97 57.15 2988062
20130322 57.44 57.90 57.15 57.89 2738429
20130325 58.27 58.31 57.19 57.46 2616194
20130326 57.83 58.19 57.54 57.88 2683196
20130327 57.46 57.83 57.12 57.80 3247971
20130328 57.85 58.04 57.44 57.49 3452318
20130401 57.53 57.68 56.57 56.65 2420816
20130402 56.95 57.30 56.67 57.12 2452784
20130403 57.13 57.21 55.22 55.37 4166917
20130404 55.45 55.95 55.19 55.62 3435871
20130405 54.65 56.06 54.36 56.01 4416697
20130408 56.06 56.39 55.55 56.39 2569554
20130409 56.60 57.28 56.38 56.89 3053902
20130410 57.16 58.47 57.03 58.31 3746710
20130411 58.43 59.13 58.32 58.84 3544624
20130412 58.45 58.67 57.78 58.13 2512711
20130415 57.90 57.97 56.09 56.09 3166663
20130416 56.70 56.88 56.18 56.73 2620949
20130417 56.09 56.34 55.13 55.73 3206341
20130418 55.89 56.02 54.64 54.98 3553464
20130419 54.59 55.41 53.09 55.38 6194765
20130422 55.43 55.75 54.76 55.70 3063667
20130423 56.03 56.71 55.84 56.68 2737411
20130424 56.82 57.07 56.38 56.69 1894838
20130425 56.88 57.05 56.49 56.72 1931226
20130426 56.57 56.87 55.95 56.29 1762136
20130429 56.49 56.71 56.18 56.57 1376466
20130430 56.70 56.95 56.49 56.88 2074618
20130501 56.72 57.16 55.83 55.91 2355956
20130502 56.07 56.43 55.81 56.04 2437982
20130503 56.66 58.09 56.53 57.84 3710219
20130506 57.61 58.17 57.53 57.91 2190772
20130507 58.20 58.25 57.51 58.06 1748259
20130508 58.02 58.93 57.76 58.92 2244531
20130509 58.73 58.94 58.32 58.59 2209171
20130510 58.57 58.81 58.13 58.69 2147497
20130513 58.70 60.14 58.61 60.00 2576544
20130514 60.03 62.02 59.93 61.86 4174318
20130515 61.65 61.91 61.15 61.88 4145433
20130516 61.68 62.30 61.37 62.08 3581423
20130517 62.33 63.58 62.22 63.39 3620380
20130520 63.26 63.50 62.82 63.42 2587337
20130521 63.44 64.02 63.32 63.32 3056883
20130522 63.49 64.68 63.24 63.39 5603618
20130523 62.63 63.24 62.19 62.85 2665766
20130524 62.36 62.79 61.95 62.74 2827044
20130528 63.79 65.57 63.79 65.33 5125026
20130529 64.96 66.33 64.96 65.04 6249758
20130530 65.04 65.67 64.77 65.37 4277725
20130531 65.24 65.95 64.38 64.38 3681438
20130603 64.69 65.25 63.45 64.51 3756680
20130604 64.56 65.32 64.23 64.35 3363507
20130605 64.23 64.53 62.96 63.12 4346389
20130606 63.03 63.75 62.49 63.75 2739261
20130607 64.23 65.70 64.05 65.61 3176840
20130610 65.80 66.04 65.30 65.53 3049585
20130611 64.64 65.32 64.33 64.33 3505255
20130612 64.86 64.86 63.07 63.15 3316737
20130613 62.98 64.67 62.90 64.61 3818868
20130614 64.55 64.90 64.06 64.27 3756269
20130617 64.69 65.40 64.67 65.04 3019159
20130618 65.29 65.60 64.77 65.49 2267967
20130619 65.59 66.02 64.87 64.87 3539176
20130620 64.35 64.97 63.97 64.18 5034879
20130621 64.94 64.94 62.33 63.19 5856071
20130624 62.53 63.06 61.51 62.35 3738898
20130625 63.18 63.74 62.87 63.08 2872786
20130626 63.56 63.94 62.95 63.23 2811112
20130627 63.81 64.15 63.41 64.03 2530506
20130628 63.92 64.16 62.89 63.69 3206208
20130701 63.99 64.84 63.99 64.23 2489964
20130702 64.06 64.79 63.97 64.34 3264872
20130703 63.92 64.36 63.41 64.28 1192717
20130705 64.89 66.20 64.83 66.19 2162248
20130708 66.63 66.81 66.09 66.23 2648754
20130709 66.80 67.26 66.23 67.23 1765529
20130710 67.20 67.57 66.59 66.99 2400177
20130711 67.98 68.20 66.65 66.91 3178566
20130712 67.08 67.67 67.04 67.35 2879209
20130715 67.63 68.17 67.63 67.64 2682334
20130716 67.80 67.97 66.67 67.09 2119454
20130717 67.21 68.35 67.21 67.79 2719498
20130718 68.06 68.49 67.28 68.47 3354658
20130719 68.35 68.60 66.91 67.67 3324149
20130722 67.63 68.40 67.63 68.39 3250129
20130723 68.66 69.56 68.63 69.55 2645990
20130724 69.57 69.61 67.88 68.05 2754409
20130725 67.83 67.99 67.40 67.74 2847574
20130726 67.33 67.67 67.04 67.35 2590295
20130729 67.20 67.35 66.81 66.94 1623734
20130730 67.24 67.45 66.90 67.04 1793376
20130731 67.27 68.57 67.07 68.05 3049056
20130801 68.53 69.24 68.51 69.06 1907426
20130802 68.81 69.07 68.36 68.93 1664992
20130805 68.65 68.95 68.30 68.72 1186575
20130806 68.61 69.15 68.46 69.01 1806173
20130807 68.70 68.80 67.63 67.73 2325748
20130808 68.07 68.72 67.76 67.89 1604896
20130809 67.81 68.17 67.60 67.71 1705944
20130812 67.29 67.53 66.82 66.96 2210878
20130813 67.06 67.97 66.99 67.62 1485010
20130814 67.57 68.15 67.46 67.65 1459620
20130815 67.03 67.07 66.08 66.22 1786312
20130816 66.00 66.80 65.98 66.27 2143922
20130819 65.99 66.44 65.75 65.85 2610976
20130820 65.84 66.82 65.69 66.67 1898417
20130821 66.48 67.19 66.18 66.62 2291348
20130822 66.83 68.30 66.77 68.11 1982982
20130823 68.37 68.37 67.77 68.05 1808016
20130826 68.00 68.71 67.88 67.90 1720687
20130827 66.99 66.99 65.23 65.32 2607904
20130828 65.20 65.73 64.93 65.24 1710244
20130829 65.08 66.26 64.92 65.64 1345365
20130830 65.72 65.72 64.93 65.17 1926162
20130903 65.94 66.77 65.69 65.99 2269951
20130904 65.98 67.12 65.80 66.67 2379394
20130905 66.78 67.49 66.65 66.72 1776586
20130906 66.93 66.93 65.17 66.06 1978477
20130909 66.24 66.59 65.86 66.53 1950118
20130910 67.02 67.42 66.81 67.05 2296262
20130911 66.79 67.21 66.42 66.70 1851425
20130912 66.78 66.84 66.14 66.22 1693863
20130913 66.40 66.80 65.78 66.47 2303122
20130916 67.14 67.65 66.66 67.23 1738705
20130917 67.23 67.68 67.15 67.49 1556470
20130918 67.46 68.26 67.23 67.43 3222384
20130919 67.71 67.94 66.68 67.04 2365163
20130920 67.06 67.47 65.85 66.07 5554377
20130923 65.58 65.91 64.78 65.04 2649982
20130924 65.17 65.76 64.55 64.94 2665442
20130925 64.98 65.77 64.56 65.18 2166036
20130926 65.17 65.96 65.07 65.41 1623426
20130927 64.98 65.05 64.47 64.92 1619265
20130930 64.15 64.77 64.00 64.47 1861166
20131001 64.76 65.42 64.57 65.40 1850560
20131002 64.88 64.97 64.24 64.66 3885707
20131003 64.65 64.90 64.09 64.47 3737119
20131004 64.44 65.33 64.37 65.13 2477135
20131007 64.39 65.16 64.34 64.67 1716046
20131008 64.63 64.75 63.40 63.45 2690073
20131009 63.64 64.04 63.00 63.52 3008868
20131010 64.47 65.83 64.34 65.81 2146205
20131011 65.76 66.15 65.30 65.91 3224967
20131014 65.44 66.12 65.17 65.96 2558925
20131015 65.53 66.50 65.50 65.73 2708736
20131016 66.16 67.47 65.98 67.20 3121150
20131017 66.87 68.27 66.49 68.17 3091065
20131018 68.45 68.55 67.93 68.41 2321511
20131021 68.46 68.59 68.28 68.45 1410509
20131022 67.11 67.97 65.11 66.23 6226288
20131023 65.46 66.61 64.63 66.33 4807621
20131024 66.36 67.00 66.23 66.62 3094838
20131025 66.83 67.57 66.48 67.40 2271540
20131028 67.39 67.56 67.18 67.25 2394122
20131029 67.36 68.91 67.28 68.89 2820304
20131030 69.08 69.39 68.73 68.87 2955226
20131031 68.83 69.15 68.62 68.71 2368831
20131101 68.72 69.31 68.68 68.98 1887681
20131104 69.26 69.69 68.96 69.54 2087973
20131105 69.39 69.71 68.95 69.42 1697383
20131106 69.94 70.08 69.41 69.80 1582042
20131107 69.89 70.08 68.45 68.49 2638164
20131108 68.69 70.85 68.59 70.46 2696498
20131111 70.45 71.12 70.24 70.41 2073492
20131112 70.16 70.33 68.46 68.54 4164626
20131113 67.68 69.50 67.68 69.50 1964575
20131114 66.23 69.77 66.23 69.25 2076245
20131115 69.30 69.47 68.95 69.27 1896554
20131118 69.10 70.28 69.03 69.61 2525679
20131119 69.60 70.01 69.33 69.52 2125605
20131120 69.89 70.34 69.56 69.70 2500285
20131121 70.05 70.76 69.97 70.65 1790391
20131122 70.86 71.48 70.48 71.29 1899919
20131125 71.29 71.42 70.62 70.71 1621815
20131126 70.73 71.85 70.61 71.14 2499265
20131127 70.97 71.32 70.58 70.93 1701463
20131129 70.81 71.63 70.49 71.20 1384605
20131202 71.40 72.20 71.14 71.47 1965493
20131203 71.08 71.31 69.84 70.11 1948768
20131204 69.67 70.68 68.84 69.45 3034057
20131205 69.21 69.46 68.59 68.80 2507526
20131206 69.86 70.05 69.26 69.85 1887069
20131209 70.27 70.87 70.14 70.42 1911443
20131210 70.16 70.61 69.88 69.96 1759388
20131211 70.09 70.21 68.88 69.00 2207394
20131212 69.10 69.39 68.81 68.85 1785699
20131213 69.06 69.30 68.29 68.38 1750108
20131216 68.80 69.32 68.50 68.66 2349148
20131217 68.67 68.90 67.98 68.24 1420605
20131218 68.38 70.07 67.75 70.04 2161298
20131219 69.82 70.04 69.39 69.65 1700341
20131220 68.49 70.53 68.49 70.16 3543150
20131223 70.62 71.28 70.43 70.81 1396435
20131224 70.75 70.98 70.57 70.83 462691
20131226 71.15 71.47 70.87 71.32 961585
20131227 71.27 71.67 71.10 71.54 987591
20131230 71.51 71.78 71.26 71.50 1104286
20131231 71.66 72.26 71.66 72.22 991896
20140102 72.18 72.39 71.76 71.99 1761451
20140103 72.00 73.80 72.00 73.51 2092828
20140106 73.80 75.03 73.34 73.50 2561593
20140107 73.99 74.46 73.73 74.04 1546427
20140108 73.98 74.00 73.16 73.85 1533115
20140109 74.19 74.46 73.64 74.15 1319818
20140110 74.12 74.26 73.49 73.69 1414526
20140113 73.61 73.70 71.63 71.77 2075756
20140114 72.10 72.47 71.71 72.30 1538602
20140115 72.56 73.27 72.25 73.14 2118436
20140116 72.87 73.06 72.32 72.55 1302238
20140117 72.58 73.42 72.21 72.33 2391586
20140121 72.61 73.47 72.54 72.99 1896603
20140122 73.24 74.14 73.24 73.95 1898433
20140123 73.37 73.37 71.38 71.60 2649595
20140124 66.74 69.48 65.60 68.41 5423164
20140127 68.26 68.70 67.04 67.21 4319996
20140128 68.42 68.42 67.06 67.78 3641288
20140129 66.96 67.39 66.31 66.52 4131291
20140130 67.25 67.56 66.95 67.15 3131774
20140131 66.00 66.56 65.68 65.88 3920027
20140203 65.87 66.17 63.46 63.57 5638188
20140204 63.97 64.99 63.53 64.42 3003023
20140205 64.36 64.62 63.28 63.32 4025303
20140206 63.53 64.99 63.42 64.87 2364861
20140207 65.28 67.21 65.24 67.14 3776643
20140210 67.04 67.23 66.66 67.07 2708432
20140211 67.05 67.97 66.80 67.66 1677718
20140212 67.74 68.21 67.48 67.70 1697432
20140213 67.06 67.82 66.95 67.41 2581206
20140214 67.31 67.77 67.16 67.71 2680792
20140218 66.84 67.35 66.84 67.13 3080253
20140219 66.63 67.83 66.50 66.97 2985647
20140220 67.05 67.13 65.96 66.74 1898737
20140221 67.85 67.93 66.67 67.43 3018977
20140224 66.12 68.62 65.99 67.97 2377766
20140225 67.91 67.92 66.65 66.79 2282550
20140226 66.91 67.37 66.20 66.34 3268145
20140227 66.24 67.31 65.98 66.32 3469756
20140228 64.33 65.47 64.33 64.62 7590377
20140303 64.05 64.34 63.40 64.16 2867769
20140304 64.92 65.72 64.88 65.35 2663212
20140305 65.53 65.75 64.98 65.44 2134492
20140306 65.82 67.07 65.57 66.65 3360415
20140307 67.03 67.68 67.03 67.05 2879760
20140310 66.97 67.36 66.89 67.11 1449788
20140311 66.85 67.07 65.60 65.77 2671341
20140312 65.15 65.56 64.92 65.11 2395244
20140313 65.48 65.53 63.39 63.45 4091761
20140314 63.47 64.09 63.19 63.70 2199426
20140317 64.18 65.04 64.18 64.40 2045779
20140318 64.41 64.79 64.12 64.30 2325433
20140319 64.30 65.71 63.76 65.10 3306252
20140320 64.96 67.37 64.90 66.92 3885375
20140321 67.77 68.88 67.41 67.71 6698169
20140324 68.11 69.64 68.08 69.09 5147575
20140325 69.24 69.41 68.26 69.04 3039199
20140326 69.52 69.59 67.55 67.55 3233697
20140327 67.45 67.76 66.20 67.40 4598532
20140328 67.50 68.33 67.42 68.15 2558044
20140331 68.85 69.15 68.35 68.70 2204540
20140401 69.04 69.14 68.46 68.72 2055627
20140402 68.82 68.95 68.12 68.44 2655126
20140403 68.54 68.78 68.05 68.64 1561107
20140404 69.13 69.35 67.38 67.42 3391795
20140407 67.48 67.54 65.60 65.71 2676891
20140408 65.66 65.72 64.72 65.12 3723433
20140409 65.32 66.51 65.19 66.25 2627186
20140410 66.34 66.38 64.34 64.36 2577177
20140411 63.87 64.12 62.80 62.98 3330651
20140414 63.79 64.03 62.90 63.66 2581125
20140415 63.94 63.94 62.34 63.57 3643358
20140416 64.27 64.35 63.55 64.12 2209501
20140417 64.21 65.13 64.09 64.73 1945993
20140421 64.61 64.76 63.98 64.21 1591982
20140422 64.23 64.75 63.83 64.56 2813859
20140423 64.26 65.31 63.94 65.11 2288159
20140424 65.43 65.56 64.31 64.93 3082935
20140425 64.70 64.70 62.88 63.01 5126010
20140428 63.10 63.21 61.91 62.72 4519728
20140429 63.16 63.74 63.15 63.56 1690785
20140430 63.52 63.97 63.15 63.77 2236024
20140501 63.76 64.10 63.54 63.81 2062410
20140502 63.90 65.25 63.77 64.56 2527776
20140505 63.92 63.93 62.74 63.35 2351935
20140506 63.07 63.36 62.39 62.78 4974161
20140507 63.02 63.54 62.51 63.47 2206160
20140508 63.62 64.42 63.21 64.17 2693493
20140509 64.03 64.21 63.21 64.07 1933237
20140512 64.52 65.12 64.45 65.06 2445778
20140513 65.05 65.20 64.77 64.79 3053375
20140514 64.61 65.05 64.05 64.08 2669704
20140515 63.83 63.89 62.04 62.44 4489257
20140516 62.35 62.73 61.91 62.42 4621365
20140519 62.12 63.23 61.99 63.03 2459950
20140520 63.03 63.15 62.13 62.46 3244806
20140521 62.84 63.91 62.68 63.49 2268418
20140522 63.47 64.06 63.21 63.90 1758105
20140523 63.85 63.90 63.48 63.70 1798193
20140527 64.08 64.72 64.01 64.38 2143295
20140528 64.38 64.68 63.85 64.04 2669400
20140529 64.37 64.69 63.94 64.22 2285223
20140530 63.94 64.70 63.88 64.48 2145117
20140602 64.61 64.69 63.87 64.28 1610609
20140603 63.96 65.02 63.96 64.99 2307190
20140604 64.89 65.56 64.71 65.51 1987194
20140605 65.85 66.02 65.18 65.62 2343634
20140606 65.86 66.41 65.63 66.18 1854276
20140609 66.13 66.65 66.00 66.39 1537114
20140610 66.18 66.44 65.76 66.14 1550781
20140611 65.81 66.11 65.51 65.67 1480930
20140612 65.69 65.95 65.32 65.42 1950042
20140613 65.53 66.05 65.35 65.45 2126186
20140616 65.28 65.60 65.04 65.29 2099360
20140617 65.18 67.36 65.03 66.91 3734062
20140618 66.74 67.23 66.36 66.99 2693190
20140619 67.01 67.13 66.14 66.40 3202592
20140620 66.05 67.10 66.05 66.97 1849113
20140623 67.03 67.21 66.39 67.20 1150811
20140624 66.88 67.60 66.65 66.73 1686331
20140625 66.41 67.32 66.41 67.20 1640473
20140626 67.03 67.03 66.02 66.85 1868044
20140627 66.91 66.96 66.13 66.30 2032203
20140630 66.58 66.98 66.14 66.74 2185596
20140701 67.09 67.64 66.83 67.13 1568598
20140702 67.07 68.21 67.07 67.57 2392908
20140703 67.91 68.64 67.88 68.30 1269774
20140707 68.05 68.13 67.31 68.01 1377814
20140708 67.69 67.75 67.00 67.26 1674018
20140709 67.58 68.03 67.32 67.62 2109000
20140710 66.60 67.49 66.30 67.17 1469527
20140711 65.90 67.52 65.90 67.08 1610221
20140714 67.96 68.50 67.96 68.05 2010534
20140715 68.33 68.78 68.07 68.57 2228429
20140716 68.75 69.24 68.60 68.88 3087005
20140717 68.42 68.93 68.21 68.58 2990555
20140718 68.66 69.48 68.60 69.36 3742906
20140721 68.91 69.62 68.76 69.21 2985012
20140722 69.35 69.68 66.62 69.53 6314402
20140723 69.46 69.85 69.40 69.74 2112830
20140724 69.92 71.05 69.77 71.00 2869111
20140725 70.64 70.92 70.34 70.89 2077052
20140728 72.10 72.49 70.23 70.70 1302831
20140729 70.66 70.99 70.25 70.47 1357456
20140730 72.38 72.57 70.51 71.30 1769863
20140731 70.81 71.18 69.87 69.89 2478070
20140801 69.84 70.17 69.15 69.42 2140949
20140804 69.67 70.06 69.23 69.92 1966391
20140805 68.44 69.87 68.36 69.08 1800803
20140806 68.56 70.21 68.56 69.77 1961150
20140807 69.99 70.27 68.96 69.15 2031800
20140808 69.23 69.84 68.98 69.81 1333369
20140811 69.93 70.06 69.54 69.75 1243973
20140812 69.53 69.85 68.92 69.23 2436950
20140813 69.43 69.74 69.17 69.45 1831240
20140814 69.65 69.71 69.28 69.62 1397971
20140815 69.88 69.99 68.69 69.09 2069594
20140818 69.66 69.80 69.15 69.64 1980904
20140819 69.54 69.94 69.49 69.65 1422562
20140820 69.53 70.14 69.29 69.89 1689538
20140821 69.98 70.28 69.61 70.22 1740232
20140822 70.10 70.84 69.79 70.37 1761296
20140825 70.79 71.66 70.76 71.19 1334880
20140826 71.24 72.00 71.17 71.64 1784275
20140827 71.64 71.74 70.90 71.05 1366325
20140828 70.64 71.30 70.51 71.11 1175844
20140829 71.31 71.63 71.01 71.47 1185015
20140902 71.76 72.28 71.58 71.83 1621812
20140903 72.27 72.40 71.43 71.75 1396560
20140904 72.21 72.53 71.66 71.87 2000154
20140905 71.61 72.20 71.17 72.09 1766739
20140908 71.84 72.43 71.82 72.12 1456627
20140909 71.64 71.67 70.79 70.99 1933939
20140910 71.19 71.93 71.03 71.63 2094890
20140911 71.24 72.46 71.24 72.35 2017186
20140912 72.36 73.73 72.11 73.50 3190006
20140915 73.51 73.98 72.99 73.72 2770444
20140916 73.63 74.21 73.43 73.72 2270254
20140917 73.50 74.56 73.17 74.23 2816905
20140918 74.52 75.45 74.46 75.14 2413065
20140919 75.61 76.18 74.18 74.26 3223265
20140922 73.97 74.12 73.58 73.89 1397165
20140923 73.85 74.14 73.37 73.37 1372372
20140924 73.73 74.37 73.42 74.36 1792539
20140925 74.09 74.18 73.12 73.29 1908743
20140926 73.55 74.07 72.92 73.73 1522439
20140929 72.96 73.61 72.62 73.33 1304397
20140930 73.38 73.87 73.11 73.33 1770848
20141001 73.31 73.50 72.21 72.23 1981037
20141002 72.29 72.47 71.34 72.39 2786561
20141003 73.04 73.69 72.98 73.31 1711325
20141006 73.80 74.10 72.89 73.23 1418224
20141007 72.72 72.72 70.95 71.00 2743600
20141008 71.13 71.67 70.31 71.66 3580743
20141009 71.55 71.81 68.84 68.85 4772116
20141010 68.91 69.43 67.76 67.78 4254874
20141013 67.87 68.31 66.63 66.65 2820087
20141014 66.70 67.74 66.60 66.98 2875997
20141015 66.07 66.51 64.03 65.56 4713395
20141016 64.04 66.53 63.97 65.94 2573662
20141017 66.84 67.50 66.40 67.13 3241570
20141020 66.53 67.25 66.46 67.17 1466807
20141021 67.65 68.81 67.59 68.71 1780685
20141022 68.67 68.67 67.64 67.65 3231733
20141023 68.60 69.15 68.23 68.68 2020586
20141024 70.17 73.39 70.04 71.61 3922125
20141027 71.22 72.19 70.73 72.09 1959155
20141028 72.43 72.92 71.82 72.68 2019482
20141029 72.86 73.72 72.51 73.54 2570350
20141030 73.44 73.92 72.94 73.27 2539936
20141031 74.17 75.30 74.17 75.18 3047742
20141103 75.34 75.82 74.72 75.58 1913183
20141104 75.50 76.43 75.28 76.29 2322319
20141105 76.60 77.01 75.97 76.93 1357195
20141106 77.07 77.64 76.72 77.56 1163568
20141107 77.56 77.70 76.86 77.52 1796344
20141110 77.39 78.14 77.19 77.83 1968390
20141111 77.47 77.85 77.13 77.39 1896018
20141112 76.93 77.29 76.56 77.16 2171051
20141113 77.24 77.28 75.68 76.19 3021644
20141114 76.15 76.49 75.70 75.78 2546560
20141117 75.32 75.69 75.17 75.39 2453310
20141118 75.40 75.95 75.26 75.58 1719254
20141119 75.52 75.70 74.98 75.60 1630923
20141120 75.03 76.37 74.88 75.91 1888189
20141121 76.78 77.07 75.96 76.28 2012455
20141124 76.32 77.01 76.20 76.92 1513783
20141125 77.06 77.16 76.58 76.90 1570998
20141126 76.81 76.99 76.41 76.58 1064396
20141128 76.71 76.93 76.34 76.44 610893
20141201 75.52 76.08 75.28 75.73 1588162
20141202 76.19 77.15 75.59 77.13 1882869
20141203 77.05 78.23 77.05 78.06 1885980
20141204 77.87 78.25 77.29 77.99 1772555
20141205 78.57 79.34 78.47 78.98 1833283
20141208 78.94 79.84 78.54 79.42 1712128
20141209 78.19 79.35 78.13 79.30 1456970
20141210 79.14 79.62 78.01 78.09 2460537
20141211 78.55 79.32 77.80 77.91 2040761
20141212 77.11 77.61 74.90 74.96 3511583
20141215 75.72 75.95 74.02 75.14 2719510
20141216 74.72 76.52 73.99 74.61 2261490
20141217 75.16 76.58 74.95 76.57 2224451
20141218 77.50 79.17 77.50 79.17 2357049
20141219 79.45 79.96 78.52 79.43 3597004
20141222 79.44 79.68 78.90 79.36 1598501
20141223 79.74 80.47 79.57 80.03 1646381
20141224 80.18 80.41 79.35 79.77 601960
20141226 79.80 79.98 79.58 79.60 598346
20141229 79.27 80.62 79.01 79.61 792576
20141230 79.45 79.62 78.87 79.21 935400
20141231 79.50 79.58 78.44 78.50 1266400