20000103 15.65 15.65 15.12 15.40 4786956
20000104 15.34 15.37 15.16 15.23 5065825
20000105 15.23 15.76 15.17 15.69 5502779
20000106 15.65 16.16 15.54 16.03 6387344
20000107 16.02 17.68 16.02 17.51 13833324
20000110 17.51 18.31 17.23 17.31 9882976
20000111 17.23 18.02 17.06 17.48 3206106
20000112 17.48 17.48 17.00 17.11 3621745
20000113 17.11 17.16 16.98 17.10 4060475
20000114 17.21 17.45 17.06 17.38 3975216
20000118 17.33 18.18 17.11 17.70 5357127
20000119 17.72 18.02 17.70 17.93 3136832
20000120 17.90 18.02 17.57 17.68 5096021
20000121 17.66 17.70 17.50 17.65 2960985
20000124 17.65 18.07 17.58 17.70 10712478
20000125 17.70 17.79 17.23 17.34 6097818
20000126 17.33 17.33 17.11 17.27 4206126
20000127 17.23 17.23 17.10 17.20 2612843
20000128 16.55 16.55 13.69 14.19 36430596
20000131 14.27 14.47 13.13 14.24 26798068
20000201 14.20 14.74 13.98 14.53 11016214
20000202 15.09 15.09 14.40 14.69 11391000
20000203 14.64 14.81 14.19 14.59 8152922
20000204 14.64 15.13 14.64 14.82 6474380
20000207 14.81 15.00 14.23 15.00 7033894
20000208 15.43 15.68 15.31 15.48 7261252
20000209 15.43 15.74 15.43 15.69 7781689
20000210 15.69 15.71 14.75 14.91 5206147
20000211 14.91 14.96 14.30 14.30 3591549
20000214 14.36 14.86 14.36 14.61 8023257
20000215 14.86 15.13 14.58 14.99 5950390
20000216 14.96 15.14 14.92 15.06 4168825
20000217 15.09 15.31 14.90 15.20 3087098
20000218 15.20 15.20 14.13 14.23 4886425
20000222 14.23 14.23 13.60 13.67 6236364
20000223 13.69 13.74 13.03 13.27 9833241
20000224 13.29 13.74 13.23 13.58 18495942
20000225 13.57 13.72 13.48 13.58 3698123
20000228 13.29 13.46 12.98 13.06 9431812
20000229 13.17 13.40 13.17 13.17 9041040
20000301 12.84 13.12 12.16 12.39 14479874
20000302 12.43 13.03 12.40 13.02 12328852
20000303 13.02 13.26 12.78 13.07 9943368
20000306 13.12 13.33 12.70 12.70 10286181
20000307 12.70 12.70 11.68 11.85 13987856
20000308 11.99 12.09 11.01 11.48 19899170
20000309 11.88 12.47 11.77 12.17 8202657
20000310 12.05 12.15 11.96 12.01 4220336
20000313 11.99 12.22 11.62 12.13 6380239
20000314 12.33 12.50 12.17 12.39 6973502
20000315 12.41 13.50 12.41 13.29 12522462
20000316 13.46 14.50 13.43 14.50 13815562
20000317 14.55 14.58 13.82 13.98 9430036
20000320 14.24 14.39 14.06 14.27 5369561
20000321 14.27 14.84 14.27 14.74 6264784
20000322 14.69 15.13 14.54 15.03 5096021
20000323 14.98 14.98 14.66 14.84 3625297
20000324 14.78 15.09 14.74 14.82 2763823
20000327 14.91 14.93 14.64 14.74 3955677
20000328 14.79 15.24 14.76 15.09 3984097
20000329 14.89 15.19 14.59 14.61 4422827
20000330 14.66 14.95 14.44 14.84 5117335
20000331 14.86 15.88 14.85 15.71 9023278
20000403 15.43 15.76 15.19 15.76 4273623
20000404 15.71 15.71 14.92 15.54 4177707
20000405 15.54 15.66 15.34 15.47 2099511
20000406 15.52 15.57 14.98 15.34 3898838
20000407 15.34 15.34 15.05 15.29 2547122
20000410 15.27 15.31 15.14 15.31 2937894
20000411 15.37 15.75 14.99 15.14 3730095
20000412 15.14 15.57 15.03 15.24 3929034
20000413 15.24 15.90 15.24 15.75 5655535
20000414 15.48 15.48 14.47 14.59 4785179
20000417 14.30 14.72 14.02 14.72 6241693
20000418 14.78 15.43 14.51 15.36 9518847
20000419 16.10 16.69 16.02 16.65 13810233
20000420 16.61 16.89 16.52 16.79 6469051
20000424 16.76 16.76 16.21 16.24 9026830
20000425 16.44 16.65 16.23 16.47 5497450
20000426 16.44 16.45 16.20 16.26 5355351
20000427 16.20 16.38 15.99 16.17 4138629
20000428 16.17 16.52 16.14 16.20 2753166
20000501 16.14 16.48 15.99 16.26 3991202
20000502 16.21 16.76 16.03 16.44 4959250
20000503 16.38 16.50 15.95 15.95 3696347
20000504 15.99 16.13 15.88 15.99 4421051
20000505 16.21 16.38 16.11 16.21 3619969
20000508 16.24 16.33 16.19 16.21 5635996
20000509 16.27 16.35 15.99 16.20 5328707
20000510 16.14 16.83 15.90 16.78 9545491
20000511 16.78 16.89 16.43 16.50 7598737
20000512 16.55 16.64 16.31 16.41 3564905
20000515 16.66 16.94 16.13 16.92 1500031
20000516 16.92 17.17 16.66 16.84 1273117
20000517 16.72 16.72 16.24 16.24 797530
20000518 16.55 16.61 16.19 16.35 953839
20000519 15.99 16.33 15.71 15.99 1373030
20000522 15.90 16.16 15.57 15.85 1189190
20000523 15.85 16.13 15.51 15.54 1325072
20000524 15.43 16.78 15.43 16.72 2557780
20000525 16.78 17.25 16.78 17.09 3405932
20000526 17.11 17.31 17.00 17.03 1710515
20000530 16.84 17.82 16.84 17.23 2438328
20000531 17.11 17.45 16.98 17.03 2437884
20000601 17.06 17.29 16.86 16.98 4044933
20000602 17.11 17.17 16.27 16.47 2961873
20000605 16.89 17.57 16.86 16.98 1564864
20000606 16.78 16.84 16.64 16.66 1151445
20000607 16.61 16.64 16.02 16.33 1882810
20000608 16.66 16.66 16.16 16.44 741578
20000609 16.33 16.78 16.33 16.55 579497
20000612 16.52 16.61 16.07 16.35 769998
20000613 16.21 16.98 16.21 16.89 970269
20000614 16.89 18.04 16.89 18.04 3009832
20000615 18.07 18.78 17.90 18.78 4011184
20000616 18.78 19.23 18.24 19.23 4179927
20000619 19.23 19.23 18.75 19.03 2085745
20000620 19.03 19.99 19.03 19.73 3645280
20000621 19.65 19.68 18.80 18.86 3347316
20000622 18.89 18.92 18.16 18.55 1372586
20000623 18.64 18.64 17.68 17.84 1508024
20000626 17.84 18.44 17.51 18.13 1338394
20000627 18.02 18.38 17.74 18.16 1653231
20000628 18.16 19.09 18.10 18.89 1652343
20000629 18.75 20.27 18.64 19.82 3656381
20000630 19.59 19.93 19.42 19.70 4413058
20000703 19.70 19.93 19.56 19.83 1817089
20000705 19.84 20.13 19.82 20.00 1430314
20000706 20.02 21.37 19.84 21.20 2963205
20000707 22.52 22.52 21.37 21.43 5370449
20000710 21.59 21.82 21.28 21.55 3110189
20000711 21.51 21.70 21.31 21.55 1874817
20000712 21.28 21.45 20.38 20.47 2181218
20000713 20.47 20.47 19.70 20.21 3095535
20000714 20.27 20.32 20.02 20.27 908545
20000717 20.27 20.61 20.15 20.35 1208284
20000718 20.24 20.58 20.15 20.49 1069294
20000719 20.21 20.38 19.48 20.10 2076864
20000720 20.07 20.27 19.82 19.82 2664798
20000721 19.76 21.08 19.59 21.00 1942314
20000724 21.00 21.96 20.52 21.15 3513394
20000725 21.45 21.51 20.15 20.35 2462751
20000726 20.47 21.73 20.41 21.67 3221204
20000727 21.51 21.51 20.66 21.20 1925884
20000728 21.17 21.17 20.27 20.41 2187878
20000731 20.52 20.52 19.25 19.34 2607070
20000801 18.89 19.82 18.02 19.82 3589773
20000802 19.76 20.07 19.45 19.96 2445433
20000803 19.90 20.94 19.84 20.72 2020024
20000804 20.72 21.28 20.27 20.69 1626144
20000807 20.32 20.83 20.32 20.83 811296
20000808 20.66 20.94 20.55 20.77 979150
20000809 20.89 21.20 20.15 20.32 892558
20000810 20.35 20.97 20.29 20.76 538199
20000811 20.94 21.25 20.69 20.94 752236
20000814 21.08 21.08 20.58 20.72 559958
20000815 20.83 21.11 20.63 20.63 872132
20000816 20.66 21.08 20.63 20.83 1011122
20000817 20.94 21.06 20.15 20.41 1639022
20000818 20.41 20.58 20.24 20.24 588378
20000821 20.15 20.66 20.15 20.52 765114
20000822 20.52 20.55 20.04 20.10 938297
20000823 20.10 20.52 19.99 20.10 823729
20000824 20.15 20.18 19.48 19.51 4165717
20000825 19.54 20.02 19.14 19.76 1321075
20000828 19.87 20.24 19.65 20.15 735806
20000829 19.93 20.02 19.48 19.48 776215
20000830 19.48 20.13 19.48 20.04 812628
20000831 19.82 20.69 19.82 20.18 1131462
20000901 20.32 20.66 20.15 20.38 1582182
20000905 20.44 20.52 19.87 19.99 1618595
20000906 20.10 20.15 19.54 19.63 1454293
20000907 19.76 20.47 19.76 20.25 699393
20000908 20.21 20.94 20.21 20.65 1448520
20000911 20.58 20.74 20.15 20.20 952506
20000912 20.27 20.52 19.96 20.25 1129686
20000913 20.10 20.21 19.90 19.93 885898
20000914 19.90 20.10 19.03 19.25 2507157
20000915 18.07 19.03 18.07 18.75 3993866
20000918 19.00 19.11 18.47 18.52 1172316
20000919 18.52 18.52 18.27 18.33 1157218
20000920 18.27 18.41 18.13 18.16 1598612
20000921 18.13 18.13 17.88 17.90 3022265
20000922 17.62 17.99 17.39 17.96 2388149
20000925 17.99 18.16 17.90 18.10 1504028
20000926 18.10 18.10 17.59 17.66 2278911
20000927 17.68 18.69 17.68 18.57 1799771
20000928 18.47 19.25 18.47 19.21 1796663
20000929 19.03 19.37 18.75 19.34 1464506
20001002 19.25 19.25 18.10 18.24 1317967
20001003 18.33 18.69 18.33 18.47 1055528
20001004 18.35 18.35 17.34 17.65 1818421
20001005 17.57 18.52 17.57 18.24 3104860
20001006 18.41 19.54 18.41 19.06 3820239
20001009 19.37 19.54 19.20 19.34 1347275
20001010 19.42 20.10 19.42 19.82 1873929
20001011 19.82 19.82 18.80 19.03 2433887
20001012 19.09 19.28 18.92 19.03 1841068
20001013 18.75 18.92 18.66 18.92 1091497
20001016 18.92 18.92 18.61 18.66 1231375
20001017 18.66 18.66 17.37 17.39 3418366
20001018 17.37 21.84 17.37 20.92 8603198
20001019 20.89 20.89 20.21 20.44 2858407
20001020 20.32 20.92 19.99 20.27 1769575
20001023 20.04 20.04 19.82 19.93 2335306
20001024 19.82 20.04 19.70 19.96 1182973
20001025 19.73 20.47 19.59 20.27 1299317
20001026 20.27 20.89 20.13 20.29 1773127
20001027 20.29 20.69 20.18 20.35 1067518
20001030 20.47 20.92 20.04 20.89 933856
20001031 20.94 21.22 20.74 21.22 2535577
20001101 21.28 21.62 21.06 21.37 1937429
20001102 21.45 22.04 21.11 21.96 1374362
20001103 22.24 22.41 22.07 22.32 1964073
20001106 22.24 23.87 22.02 23.08 4235878
20001107 23.20 23.20 22.15 22.52 3362414
20001108 22.29 22.86 22.29 22.47 2401471
20001109 22.18 22.24 21.45 22.21 1404558
20001110 22.04 22.32 21.76 21.98 806855
20001113 21.73 21.84 21.00 21.39 921422
20001114 21.45 22.07 21.39 21.93 1443636
20001115 22.04 22.15 21.76 21.93 1144340
20001116 21.93 21.96 21.28 21.28 1480048
20001117 21.28 22.18 21.11 22.02 1836628
20001120 21.90 22.18 21.65 22.12 1233152
20001121 22.15 23.65 21.90 22.97 4541835
20001122 22.92 23.67 22.86 23.53 2790466
20001124 23.51 23.70 22.92 23.39 784652
20001127 23.33 23.87 23.22 23.70 2067538
20001128 22.86 23.62 22.66 23.20 2660801
20001129 23.14 23.87 22.97 23.87 2451650
20001130 23.76 24.32 23.22 24.01 1953415
20001201 23.90 23.92 23.25 23.59 4140406
20001204 23.31 23.54 22.79 23.41 2134147
20001205 23.65 23.80 23.39 23.39 2125266
20001206 25.00 26.01 24.21 24.32 13364398
20001207 24.21 24.25 22.96 22.97 8824339
20001208 23.24 23.74 23.24 23.65 7606730
20001211 23.87 24.83 23.33 23.53 82987512
20001212 23.60 23.67 22.97 23.19 5979254
20001213 23.02 23.73 23.01 23.44 3401492
20001214 23.20 23.34 23.15 23.19 4026282
20001215 23.38 23.38 22.75 23.08 4257193
20001218 23.08 23.60 23.08 23.58 1475164
20001219 23.24 23.46 23.10 23.16 1302869
20001220 23.38 23.47 22.20 22.32 3845995
20001221 22.32 22.53 21.78 21.78 3283372
20001222 22.02 22.29 21.93 22.27 1846841
20001226 22.16 22.18 21.96 22.05 1920111
20001227 22.03 23.37 22.03 22.65 1759699
20001228 22.88 22.90 22.42 22.54 2926176
20001229 22.65 23.12 22.65 22.80 1700687
20010102 22.31 22.63 21.91 21.91 2293909
20010103 22.04 22.43 22.04 22.20 5958395
20010104 22.20 22.29 20.64 20.92 5053698
20010105 20.92 20.92 20.40 20.60 3531377
20010108 20.24 20.78 20.24 20.39 3392500
20010109 20.67 21.24 20.55 20.70 2224248
20010110 20.87 21.47 20.65 21.21 1636351
20010111 21.10 22.00 21.05 21.33 2486473
20010112 21.33 21.40 20.63 20.63 2157250
20010116 20.63 20.96 20.01 20.56 2351146
20010117 20.67 20.83 20.65 20.76 1800962
20010118 20.92 20.92 19.92 19.92 3036212
20010119 19.92 20.01 19.72 19.88 2435891
20010122 19.83 20.75 19.52 20.65 2566782
20010123 20.73 20.78 20.32 20.69 1594644
20010124 20.33 21.42 20.28 21.23 3068602
20010125 21.23 21.66 21.07 21.62 1434026
20010126 21.41 21.79 21.07 21.76 2113768
20010129 21.97 22.02 21.15 21.16 1469078
20010130 20.62 21.28 20.62 20.96 6436255
20010131 20.96 21.02 20.24 20.37 2731837
20010201 20.51 20.51 20.28 20.28 2739380
20010202 20.28 20.51 20.26 20.39 6076418
20010205 20.33 20.96 20.29 20.91 2246433
20010206 20.73 21.06 20.69 20.80 2769551
20010207 20.76 21.54 20.76 21.41 3758549
20010208 21.41 21.50 21.15 21.46 2171449
20010209 21.41 21.64 21.28 21.50 2069842
20010212 21.68 22.55 21.67 22.52 2706102
20010213 22.45 22.52 21.88 22.40 2314319
20010214 22.47 22.49 22.23 22.43 2170561
20010215 22.54 22.58 22.18 22.40 2124861
20010216 22.31 22.54 22.20 22.54 1602187
20010220 22.43 22.66 22.15 22.64 1019614
20010221 22.61 23.57 22.61 23.36 3165771
20010222 23.36 24.31 23.36 24.14 5996552
20010223 23.96 24.34 23.94 24.31 4786593
20010226 24.31 25.15 24.31 24.90 4326480
20010227 24.90 25.63 24.66 24.88 5543539
20010228 25.02 25.31 24.90 25.31 2320087
20010301 25.31 25.69 24.95 25.69 3623666
20010302 25.69 25.69 24.96 25.20 4459589
20010305 25.11 25.69 25.11 25.24 3389838
20010306 25.13 25.33 24.57 24.77 2582755
20010307 24.57 24.72 24.00 24.29 1911886
20010308 24.34 25.30 24.32 25.07 2227798
20010309 24.96 25.12 24.54 25.08 919338
20010312 24.75 24.75 23.79 23.80 2459407
20010313 23.80 24.07 23.30 23.79 3877016
20010314 23.62 23.69 23.15 23.56 2656852
20010315 23.60 23.91 23.34 23.89 2021923
20010316 23.55 24.12 23.55 23.79 4405458
20010319 23.79 23.91 23.10 23.61 2559683
20010320 23.98 23.98 23.21 23.30 1760142
20010321 23.03 23.43 22.88 23.17 1684270
20010322 22.83 22.83 21.19 21.64 4670789
20010323 21.64 22.40 21.54 22.40 3440419
20010326 22.40 23.44 22.22 23.43 2853409
20010327 23.43 24.39 23.30 23.89 3942683
20010328 22.31 23.55 22.22 23.41 3903638
20010329 23.42 24.61 23.19 23.53 2853409
20010330 23.62 23.85 22.99 23.55 2374661
20010402 23.80 23.96 23.03 23.08 2245102
20010403 23.03 23.17 22.34 22.45 2867608
20010404 22.50 22.85 22.11 22.60 2823682
20010405 22.63 23.37 22.63 23.28 2930169
20010406 23.17 23.35 22.86 23.18 2479374
20010409 23.24 23.89 23.21 23.62 2472718
20010410 24.12 24.21 23.17 23.51 3403593
20010411 23.39 23.39 22.66 22.74 2675044
20010412 22.74 23.53 22.74 23.44 2052982
20010416 23.78 24.05 23.21 23.45 1457098
20010417 23.12 24.28 23.12 24.25 2839211
20010418 25.02 25.24 24.61 24.81 4440067
20010419 25.29 25.87 25.10 25.63 5077658
20010420 25.63 25.63 25.13 25.51 2285035
20010423 25.20 25.59 24.97 25.09 3518510
20010424 25.20 25.83 25.15 25.67 4245284
20010425 25.96 26.36 25.94 26.26 3810018
20010426 26.25 26.57 26.14 26.25 3858381
20010427 26.50 26.70 26.18 26.66 3040649
20010430 26.78 27.02 26.32 26.73 4571401
20010501 26.72 26.73 26.10 26.34 3455061
20010502 26.34 26.52 26.11 26.46 3611686
20010503 26.46 26.46 25.99 26.14 4055826
20010504 25.38 26.12 25.38 26.08 2385310
20010507 25.96 26.14 25.69 26.00 2217149
20010508 25.92 26.14 25.56 26.00 1284500
20010509 25.65 26.10 25.42 25.65 1498805
20010510 25.83 25.83 25.11 25.39 1781883
20010511 25.38 25.51 25.02 25.32 2421249
20010514 25.24 25.31 25.20 25.25 1432695
20010515 25.29 25.78 25.25 25.67 3645851
20010516 25.63 26.21 25.56 26.07 3427108
20010517 26.14 26.50 26.06 26.45 1885265
20010518 26.78 26.78 26.01 26.15 2684805
20010521 26.19 26.46 26.17 26.39 2033015
20010522 26.46 26.46 25.94 25.95 1748606
20010523 25.96 26.19 25.65 25.84 1219277
20010524 25.87 26.12 25.76 25.94 1385219
20010525 26.03 26.12 25.77 25.83 1295149
20010529 25.83 26.13 25.64 25.69 1462422
20010530 25.65 25.90 25.65 25.77 2204282
20010531 25.83 25.96 25.69 25.90 1841782
20010601 25.83 26.14 25.74 26.13 1213952
20010604 26.32 26.50 25.94 26.07 1488157
20010605 26.08 26.08 25.86 25.96 1991308
20010606 25.92 26.01 25.76 25.85 1187774
20010607 25.81 26.05 25.78 25.86 1176238
20010608 25.58 25.61 25.45 25.51 713020
20010611 25.52 25.54 24.81 24.91 1893695
20010612 24.75 24.84 24.45 24.54 2734943
20010613 24.45 24.65 24.35 24.44 2313875
20010614 24.44 24.68 24.44 24.48 2048101
20010615 24.48 24.77 24.46 24.67 3011365
20010618 24.68 24.79 24.54 24.59 1248117
20010619 24.58 24.86 24.58 24.68 827049
20010620 24.79 25.72 24.79 25.48 2436779
20010621 25.65 25.74 25.23 25.23 2199401
20010622 25.24 25.24 24.76 24.87 1581776
20010625 24.98 25.15 24.50 24.69 1199310
20010626 24.52 24.90 24.52 24.81 1405185
20010627 24.70 24.97 24.68 24.81 1140743
20010628 25.24 25.47 24.99 25.30 2048988
20010629 25.33 25.33 24.72 24.72 2441660
20010702 24.93 24.93 24.34 24.59 1378120
20010703 24.70 24.81 24.58 24.62 1096373
20010705 24.61 24.77 24.57 24.59 1106578
20010706 24.61 24.61 24.35 24.38 961933
20010709 24.40 24.77 24.37 24.73 1151391
20010710 24.79 24.88 24.43 24.46 1225932
20010711 24.46 24.91 24.42 24.80 2362238
20010712 24.95 25.13 24.70 25.09 1440681
20010713 25.09 25.58 24.99 25.49 1004528
20010716 25.49 25.85 25.36 25.81 1404742
20010717 25.92 26.28 25.92 26.28 1827140
20010718 26.28 26.57 25.69 26.18 7432353
20010719 26.35 26.37 26.12 26.23 1788095
20010720 26.18 26.48 26.00 26.27 1895470
20010723 26.55 26.55 26.24 26.26 2409270
20010724 26.26 26.48 26.17 26.37 2687023
20010725 26.32 26.76 26.10 26.76 2521525
20010726 26.82 27.78 26.79 27.50 6370144
20010727 27.72 28.49 27.47 27.73 4316275
20010730 27.52 27.52 26.94 27.40 1993526
20010731 27.50 27.60 27.00 27.04 2042333
20010801 27.14 27.25 26.36 26.46 2098239
20010802 26.50 26.50 25.78 26.01 1834240
20010803 26.13 26.14 25.56 25.86 1612392
20010806 25.78 26.14 25.72 26.01 2066293
20010807 26.10 26.32 25.79 26.01 1326651
20010808 25.90 25.90 25.31 25.44 1540956
20010809 25.42 25.47 25.14 25.42 1649218
20010810 25.47 25.47 25.02 25.12 1895026
20010813 25.12 25.27 24.93 25.11 2541491
20010814 25.11 25.17 24.88 25.11 1708674
20010815 24.99 25.22 24.75 24.88 1884377
20010816 24.88 24.96 24.46 24.90 2783305
20010817 24.79 24.88 24.63 24.82 1528533
20010820 24.82 24.89 24.68 24.83 935311
20010821 24.83 25.41 24.79 24.96 2020592
20010822 24.98 25.24 24.88 24.90 2915527
20010823 24.90 24.97 24.66 24.90 3855275
20010824 24.93 24.99 24.77 24.87 2503777
20010827 24.90 25.02 24.74 24.78 1511229
20010828 24.70 24.88 24.66 24.84 2111106
20010829 24.81 24.90 24.72 24.75 2841873
20010830 24.78 24.96 24.57 24.85 3192393
20010831 24.79 24.93 24.61 24.72 1857312
20010904 24.83 25.33 24.61 24.90 1467747
20010905 24.86 25.10 24.74 25.01 1476621
20010906 25.02 25.15 24.07 24.12 2346265
20010907 24.03 24.03 23.26 23.42 3290006
20010910 23.08 23.66 23.08 23.26 1816492
20010917 22.09 22.83 22.09 22.65 3328608
20010918 22.65 22.72 22.43 22.52 2932387
20010919 22.76 22.82 21.46 21.98 3584177
20010920 21.53 22.00 20.81 21.00 3247855
20010921 20.28 21.37 20.18 21.02 4222656
20010924 21.73 22.18 21.64 21.87 2935493
20010925 21.86 22.31 21.86 22.25 1826697
20010926 22.25 22.65 22.02 22.34 3045530
20010927 22.36 23.60 22.36 23.48 1972229
20010928 23.57 23.85 23.03 23.85 1918542
20011001 23.73 23.85 23.17 23.80 2415038
20011002 23.71 24.17 23.57 24.17 1676284
20011003 24.00 24.25 23.89 24.03 1559148
20011004 23.98 24.25 23.85 24.18 1325320
20011005 24.14 24.14 23.07 23.62 2963890
20011008 23.62 24.25 23.62 23.98 1207741
20011009 23.98 24.10 23.65 24.05 1044904
20011010 24.01 24.50 24.01 24.23 910908
20011011 24.12 24.52 23.99 24.41 1905675
20011012 24.34 24.79 24.23 24.45 1749937
20011015 24.50 24.53 24.07 24.35 1036030
20011016 24.27 24.58 23.94 24.58 2710983
20011017 24.79 25.13 24.65 24.96 3572641
20011018 24.88 25.78 24.34 25.59 5121140
20011019 25.59 26.01 25.49 26.01 2952354
20011022 25.90 26.68 25.87 26.53 2107556
20011023 26.53 26.63 25.98 26.13 2755353
20011024 26.10 26.14 25.79 26.05 2052094
20011025 26.01 26.62 25.81 26.50 1757036
20011026 26.50 26.65 26.25 26.64 1276514
20011029 26.57 26.62 26.18 26.23 2122642
20011030 26.00 26.00 25.47 25.81 4014562
20011031 25.76 25.77 25.02 25.35 3574416
20011101 25.24 25.58 24.92 25.58 2463401
20011102 25.69 25.83 25.07 25.48 2426574
20011105 25.56 25.56 24.77 25.08 3137819
20011106 25.06 25.13 24.80 25.13 2496678
20011107 24.88 24.97 24.72 24.77 2576987
20011108 24.86 24.92 24.43 24.59 2990512
20011109 24.71 24.71 24.05 24.12 2709208
20011112 24.14 24.34 23.42 24.15 1663860
20011113 24.21 24.52 24.12 24.23 1670959
20011114 24.34 24.50 24.16 24.34 1924310
20011115 24.34 24.59 24.12 24.46 1201085
20011116 24.46 24.62 24.28 24.62 1253441
20011119 24.59 24.61 23.55 23.99 3986165
20011120 23.80 24.72 23.80 24.46 2705215
20011121 24.52 25.22 24.43 24.81 2475824
20011123 24.66 25.24 24.66 25.06 866982
20011126 24.97 25.63 24.95 25.47 2297902
20011127 25.36 25.70 25.16 25.23 1848882
20011128 25.24 25.60 25.09 25.14 1194874
20011129 25.03 25.15 24.76 24.82 1702462
20011130 24.93 24.97 24.68 24.75 1827140
20011203 24.68 24.76 24.58 24.67 1214396
20011204 24.67 24.73 24.30 24.59 1303579
20011205 24.50 24.99 24.45 24.97 1322658
20011206 24.95 24.96 24.77 24.86 2722963
20011207 24.81 24.82 23.76 24.34 1866629
20011210 24.27 24.28 23.53 23.72 1819598
20011211 23.66 24.34 23.45 24.25 1650106
20011212 24.16 24.30 23.57 23.87 2790848
20011213 23.64 24.11 23.54 23.66 1760142
20011214 23.66 24.07 23.59 23.91 1957143
20011217 23.98 24.38 23.73 24.26 1424264
20011218 24.26 25.15 24.26 25.07 3093893
20011219 25.13 25.35 25.04 25.24 2532617
20011220 25.24 25.66 25.20 25.38 1360816
20011221 25.63 26.78 25.40 26.50 4539011
20011224 26.50 26.56 26.05 26.50 966370
20011226 26.53 26.53 25.95 26.05 1414059
20011227 25.89 26.54 25.89 26.09 1814477
20011228 26.05 26.45 26.05 26.21 1615873
20011231 26.41 26.66 26.17 26.33 1610110
20020102 26.23 26.36 25.65 25.82 2616429
20020103 25.72 25.74 24.97 25.30 2462156
20020104 25.21 25.40 24.97 25.10 1594151
20020107 25.06 25.06 24.43 24.55 1978946
20020108 24.63 24.63 24.14 24.32 2162034
20020109 24.32 24.52 24.03 24.11 2276408
20020110 24.25 24.66 24.02 24.09 3052648
20020111 24.32 24.38 24.05 24.37 3182095
20020114 24.48 24.67 24.23 24.44 2447084
20020115 24.50 24.61 24.14 24.48 2106177
20020116 24.48 24.53 24.25 24.31 1311761
20020117 24.31 24.77 24.28 24.59 1353432
20020118 24.59 24.90 24.59 24.70 1845509
20020122 24.81 25.42 24.81 25.31 1849942
20020123 25.42 25.75 25.13 25.47 1716062
20020124 25.47 25.83 25.22 25.49 1906686
20020125 25.59 25.76 25.13 25.19 2993688
20020128 25.08 25.11 24.41 24.50 3257902
20020129 25.85 26.48 25.67 26.06 5882754
20020130 26.06 26.56 25.89 26.41 2828776
20020131 26.53 27.00 26.30 26.50 5832216
20020201 26.61 26.61 25.89 25.90 3929963
20020204 26.01 26.84 25.92 26.55 4873332
20020205 26.55 27.83 26.55 27.46 6733470
20020206 27.47 27.52 26.86 27.07 6071605
20020207 26.85 27.09 26.26 26.34 5291375
20020208 26.35 26.71 26.06 26.68 4104628
20020211 26.98 27.25 26.89 27.09 2549489
20020212 27.02 27.18 26.87 26.99 1434558
20020213 26.93 27.20 26.90 26.98 3304893
20020214 27.00 27.43 26.98 27.07 5244384
20020215 27.14 27.98 27.14 27.42 4268654
20020219 27.59 27.59 27.05 27.05 2178880
20020220 27.07 27.43 27.07 27.41 1438105
20020221 27.41 27.97 27.29 27.34 2153168
20020222 27.07 27.26 26.80 27.14 2986151
20020225 26.76 26.97 26.74 26.82 2287491
20020226 26.91 27.66 26.85 27.58 2444867
20020227 27.54 28.42 27.41 28.03 4765607
20020228 28.03 28.20 27.75 27.75 2445754
20020301 27.75 27.86 27.14 27.29 2330493
20020304 27.41 27.52 26.84 27.16 3421927
20020305 27.09 27.34 26.51 26.68 4319191
20020306 26.69 27.41 26.57 27.07 2481662
20020307 26.98 27.16 26.35 27.01 4967314
20020308 27.09 27.18 26.69 26.85 2146961
20020311 26.84 26.84 26.32 26.44 2962656
20020312 26.39 26.46 26.21 26.30 2283945
20020313 26.32 26.38 26.17 26.26 2848725
20020314 26.26 26.62 26.10 26.44 1878757
20020315 26.63 27.90 26.61 27.64 3859033
20020318 27.64 28.08 26.98 27.92 4176001
20020319 27.75 27.89 27.59 27.69 1135766
20020320 27.69 27.69 27.27 27.27 1626513
20020321 27.16 27.61 26.94 27.43 2139868
20020322 26.96 26.96 26.26 26.60 5726708
20020325 26.84 26.84 26.37 26.51 4198610
20020326 26.63 27.05 26.62 27.02 1934171
20020327 26.91 27.27 26.65 26.87 1587058
20020328 26.91 27.52 26.86 27.22 2334926
20020401 27.33 27.36 26.85 26.90 2153168
20020402 26.91 26.94 26.75 26.78 1916882
20020403 26.80 26.80 26.35 26.65 2770702
20020404 26.60 26.90 26.40 26.55 1248367
20020405 26.55 26.56 25.94 26.10 2238727
20020408 26.10 26.26 25.84 25.90 2615542
20020409 25.94 26.14 25.90 25.99 1603017
20020410 26.08 26.73 26.01 26.67 1830436
20020411 26.71 26.87 25.90 25.92 1634936
20020412 25.92 26.36 25.76 26.16 1904469
20020415 26.26 26.36 26.12 26.16 1912449
20020416 26.21 26.68 26.05 26.53 2885963
20020417 26.64 26.71 26.02 26.04 1798961
20020418 25.99 26.34 25.46 26.22 4396771
20020419 26.33 26.36 25.59 25.60 3447196
20020422 25.26 25.54 25.00 25.04 2685142
20020423 25.13 25.17 23.91 24.67 4030595
20020424 24.72 24.82 24.40 24.45 2631945
20020425 24.45 24.55 24.14 24.38 3153280
20020426 24.59 24.59 23.69 23.93 5042234
20020429 23.99 24.27 23.71 23.82 2440877
20020430 23.83 24.36 23.78 24.14 2686472
20020501 24.14 25.30 24.00 25.16 3813815
20020502 25.37 25.56 25.05 25.24 3062844
20020503 25.35 25.35 24.66 24.96 3466702
20020506 24.96 24.96 24.38 24.43 1880087
20020507 24.68 24.92 24.36 24.46 2904582
20020508 24.62 24.90 24.36 24.81 1848169
20020509 24.72 24.85 24.43 24.47 1736897
20020510 24.47 24.47 23.80 23.81 3128455
20020513 24.00 24.04 23.85 23.97 2779568
20020514 23.98 24.50 23.87 24.33 2282615
20020515 24.14 24.32 23.82 23.97 2040566
20020516 24.16 24.66 24.12 24.35 2271532
20020517 24.35 24.99 24.35 24.94 2235180
20020520 24.95 25.04 24.51 24.70 1208026
20020521 24.72 24.93 24.27 24.38 1919099
20020522 24.50 24.77 24.24 24.28 1775022
20020523 24.38 24.99 24.14 24.98 2136322
20020524 25.20 25.50 25.02 25.12 1881861
20020528 25.12 25.21 24.88 25.02 1318411
20020529 24.97 25.08 24.65 25.00 1585285
20020530 24.90 25.08 24.80 24.95 1526767
20020531 24.95 24.95 24.50 24.61 3166579
20020603 24.68 24.77 23.77 23.78 2788434
20020604 23.79 23.98 22.98 23.23 5368068
20020605 23.23 24.27 23.17 24.08 4885744
20020606 24.08 24.24 23.80 23.92 4955788
20020607 23.92 24.13 23.71 24.02 3534529
20020610 24.16 24.77 23.98 24.63 3314646
20020611 24.66 24.80 24.12 24.24 3929520
20020612 23.91 23.95 23.46 23.72 6264446
20020613 23.78 23.96 23.66 23.78 3032256
20020614 23.71 24.02 23.03 23.78 1695226
20020617 23.89 24.44 23.82 24.44 2005988
20020618 24.37 24.77 24.16 24.57 1569325
20020619 24.46 24.90 24.36 24.48 2562345
20020620 24.32 24.66 24.27 24.34 1842849
20020621 23.86 24.38 23.77 23.81 2893056
20020624 23.62 24.14 23.50 23.81 2370834
20020625 24.05 24.05 23.46 23.48 2578747
20020626 23.48 23.78 22.96 23.69 3077474
20020627 23.80 24.41 23.77 24.24 2862467
20020628 24.02 24.54 24.00 24.14 3111609
20020701 24.11 24.11 23.26 23.34 2326503
20020702 22.96 22.96 21.56 22.22 7393562
20020703 22.33 22.87 22.15 22.79 2877540
20020705 22.74 23.60 22.74 23.59 1006762
20020708 23.55 23.89 23.23 23.41 2206808
20020709 23.37 23.42 22.35 22.35 3055308
20020710 22.38 22.47 21.18 21.20 6979951
20020711 20.75 21.42 20.21 21.36 7987600
20020712 21.56 22.33 21.43 22.11 2802620
20020715 22.11 22.11 20.98 21.29 3699441
20020716 21.07 22.57 20.96 21.65 4854269
20020717 23.23 23.23 22.51 23.08 5489979
20020718 23.08 23.08 22.49 22.56 4158269
20020719 21.84 22.11 21.42 21.48 3633387
20020722 21.38 21.88 20.58 21.29 3839084
20020723 20.53 21.14 20.53 20.57 3968975
20020724 20.05 20.61 19.78 20.50 8852945
20020725 20.26 21.65 19.90 21.53 5847732
20020726 21.47 21.88 21.28 21.76 3942376
20020729 21.88 22.77 21.88 22.76 3312429
20020730 22.47 23.10 22.29 22.57 3849280
20020731 22.57 22.96 22.42 22.84 2523333
20020801 22.84 23.01 22.31 22.53 2070712
20020802 22.38 22.85 22.36 22.76 2892169
20020805 22.94 23.01 22.00 22.00 3267655
20020806 22.15 23.01 22.11 22.69 2623522
20020807 23.28 23.34 22.81 23.30 2081351
20020808 23.44 24.21 23.37 24.19 2495405
20020809 24.25 24.68 23.91 24.61 2724597
20020812 24.14 24.45 24.09 24.27 1416826
20020813 24.09 24.27 23.66 23.70 2772475
20020814 23.70 24.51 23.41 24.38 2758732
20020815 24.43 24.69 23.98 24.27 2160261
20020816 24.16 24.38 24.07 24.25 1743990
20020819 24.24 24.56 24.09 24.53 1079909
20020820 24.42 24.72 24.23 24.53 3824455
20020821 24.59 24.90 24.52 24.84 2904139
20020822 24.94 25.26 24.88 25.22 1953677
20020823 25.04 25.39 25.00 25.04 1234181
20020826 25.38 25.57 25.02 25.49 1883190
20020827 25.60 25.68 24.97 25.03 2683369
20020828 25.03 25.17 24.70 24.94 1932841
20020829 24.63 25.44 24.50 25.22 1805611
20020830 25.21 25.76 24.95 25.43 1514355
20020903 25.32 25.32 24.63 24.96 2898819
20020904 25.04 25.44 24.84 25.40 3546941
20020905 25.29 26.08 25.13 25.86 4125464
20020906 26.16 26.22 25.88 26.03 2293698
20020909 26.01 26.56 25.90 26.44 2117703
20020910 26.48 26.60 25.93 26.28 2679379
20020911 26.48 26.69 26.35 26.53 2231191
20020912 26.30 26.31 25.86 25.99 2594707
20020913 25.72 25.99 25.60 25.94 2429351
20020916 25.94 26.57 25.83 26.53 2382803
20020917 26.73 27.07 26.71 26.87 4630840
20020918 26.87 27.29 26.62 27.08 3422371
20020919 26.87 27.00 26.54 26.54 2604016
20020920 26.55 26.89 26.33 26.83 4125021
20020923 26.53 26.82 26.48 26.74 2649234
20020924 26.74 26.74 24.59 25.01 9710311
20020925 25.01 25.45 24.84 25.21 5945704
20020926 25.33 25.93 25.02 25.91 2958223
20020927 25.90 26.23 25.38 25.40 2363741
20020930 25.41 26.00 24.51 25.99 5454071
20021001 26.00 26.45 25.61 26.43 2976399
20021002 26.21 26.63 25.67 25.83 2679823
20021003 26.14 26.89 25.90 26.77 4286830
20021004 27.05 27.24 26.18 26.43 3889178
20021007 26.43 27.06 26.06 26.30 2368617
20021008 26.70 27.40 26.39 27.28 3694121
20021009 27.16 27.98 26.98 27.66 5589281
20021010 27.66 28.33 27.35 28.21 5517021
20021011 28.31 28.40 27.52 27.70 6965765
20021014 27.70 27.85 27.57 27.74 2762722
20021015 28.42 28.42 27.70 27.81 3742885
20021016 27.11 28.17 27.09 28.06 2890839
20021017 29.10 29.41 28.52 29.19 5568445
20021018 29.12 29.12 28.58 28.86 3545611
20021021 28.86 28.87 28.26 28.43 4081133
20021022 28.54 28.65 27.97 28.20 5557806
20021023 28.20 28.21 27.79 27.90 4018182
20021024 27.97 28.29 27.93 27.96 4126350
20021025 27.81 29.01 27.81 28.89 3748648
20021028 29.10 29.19 28.44 28.56 2323400
20021029 27.75 28.11 27.55 27.88 3639150
20021030 27.93 28.11 27.82 28.03 2251583
20021031 28.08 28.87 28.06 28.47 3444980
20021101 28.42 29.60 28.38 29.53 3445423
20021104 29.62 30.11 29.33 29.82 6436007
20021105 29.35 29.37 28.98 29.19 4157826
20021106 29.50 29.92 29.37 29.88 2739226
20021107 29.80 30.34 29.66 30.33 4649016
20021108 30.34 30.34 29.48 29.66 4824124
20021111 29.58 29.78 29.19 29.19 2559242
20021112 29.14 29.24 28.87 29.14 2960439
20021113 29.14 29.54 28.87 29.21 2717504
20021114 29.66 29.66 29.18 29.32 2400093
20021115 29.23 29.51 29.10 29.21 4054091
20021118 29.21 29.38 29.18 29.33 4508929
20021119 29.33 29.75 29.32 29.64 2881973
20021120 29.56 30.43 29.55 30.14 2558355
20021121 30.11 30.44 29.87 30.20 2647904
20021122 30.18 30.23 29.01 29.14 6052986
20021125 29.25 29.28 28.29 28.57 4360863
20021126 28.46 28.48 27.70 27.72 6192629
20021127 27.97 28.19 27.84 28.13 2984821
20021129 28.20 28.31 27.90 27.90 1188520
20021202 28.29 28.32 27.70 28.13 2421372
20021203 27.69 28.20 27.67 27.97 3473795
20021204 27.95 29.14 27.93 29.07 3771701
20021205 29.05 29.21 28.78 28.96 2343792
20021206 28.97 29.20 28.74 29.09 2080464
20021209 28.97 29.71 28.97 29.40 2585840
20021210 29.41 29.81 28.91 29.77 3426804
20021211 29.65 29.73 29.26 29.46 2229417
20021212 29.26 29.32 28.95 29.23 1584841
20021213 29.05 29.19 28.72 28.72 2723267
20021216 28.72 29.17 28.56 29.14 2824786
20021217 29.15 29.37 28.96 29.10 1777239
20021218 29.01 29.75 28.99 29.72 2620419
20021219 29.50 30.07 29.17 29.44 2345122
20021220 29.45 30.05 29.35 29.96 3783670
20021223 29.91 30.14 29.73 29.81 3760618
20021224 29.84 30.15 29.74 30.10 1214676
20021226 30.10 30.29 30.02 30.08 1548046
20021227 30.05 30.14 29.60 29.61 1691929
20021230 29.61 30.25 29.55 30.16 1931988
20021231 30.16 30.41 29.92 30.31 3023326
20030102 30.34 30.80 30.34 30.71 4242224
20030103 30.82 31.16 30.80 31.01 3867962
20030106 31.09 31.09 30.77 30.77 3582283
20030107 30.71 31.16 30.51 30.89 2238484
20030108 30.89 30.89 30.37 30.44 2403690
20030109 30.53 31.02 30.45 31.00 1848720
20030110 30.77 31.02 30.63 30.71 2276574
20030113 30.77 30.98 30.69 30.80 1838090
20030114 30.80 30.81 30.32 30.49 3431249
20030115 30.49 30.56 30.25 30.34 1547096
20030116 30.43 30.53 30.27 30.41 1521850
20030117 30.46 30.85 30.27 30.32 2053789
20030121 30.33 30.59 29.98 29.99 2027214
20030122 29.87 30.15 29.68 29.87 2839960
20030123 29.97 30.20 29.80 29.80 2017027
20030124 29.85 29.89 29.20 29.20 3670865
20030127 29.13 29.15 28.49 28.58 4310432
20030128 28.59 28.59 27.39 27.78 12941926
20030129 27.75 28.49 27.38 28.43 6470520
20030130 28.43 28.43 27.55 27.58 3528690
20030131 27.58 27.58 26.94 27.20 7173424
20030203 27.28 27.90 27.13 27.80 6557774
20030204 28.07 28.09 27.54 27.80 5377853
20030205 27.91 28.56 27.65 28.11 6873128
20030206 27.84 28.06 27.68 27.99 2825787
20030207 28.06 28.38 27.91 27.96 1604675
20030210 27.97 28.11 27.73 27.95 2160088
20030211 27.98 28.29 27.93 28.11 2867864
20030212 28.11 28.28 27.86 27.96 2820915
20030213 28.04 28.04 27.46 27.85 3620816
20030214 27.85 28.13 27.59 28.10 3866190
20030218 28.21 29.04 28.21 29.04 4288729
20030219 28.94 29.06 28.70 29.06 2342568
20030220 29.08 29.35 28.99 29.27 3597342
20030221 29.46 29.46 29.07 29.31 3848031
20030224 29.31 29.31 28.61 28.80 1990452
20030225 28.80 29.22 28.24 29.21 3770078
20030226 29.21 29.23 28.66 28.79 2395718
20030227 28.90 29.46 28.88 29.43 4157627
20030228 29.62 29.85 29.36 29.44 3894537
20030303 29.53 29.70 29.35 29.41 3227066
20030304 29.41 29.69 29.31 29.31 2558710
20030305 29.41 29.94 29.38 29.94 3014025
20030306 29.80 30.25 29.69 30.12 4186416
20030307 30.01 30.22 29.89 30.17 2521505
20030310 29.96 30.04 29.45 29.53 1949704
20030311 29.54 29.69 29.13 29.31 2509104
20030312 29.22 29.33 28.91 29.27 3393159
20030313 29.53 30.03 29.26 30.03 3045915
20030314 30.30 30.80 30.19 30.37 4526131
20030317 30.30 31.83 30.28 31.74 6289812
20030318 31.74 31.74 31.02 31.27 4255954
20030319 31.28 31.28 30.46 31.25 5688778
20030320 31.09 31.40 30.95 31.20 4558464
20030321 31.61 31.74 31.49 31.65 4843700
20030324 31.27 31.29 30.89 31.00 2275689
20030325 31.04 31.59 30.93 31.36 2011712
20030326 31.36 31.36 30.61 30.67 2954675
20030327 30.71 31.19 30.53 31.11 4195275
20030328 31.11 31.43 31.00 31.23 2106939
20030331 31.13 31.25 30.79 31.00 2361614
20030401 30.99 31.45 30.75 31.38 2347883
20030402 31.38 31.38 29.94 30.11 9092124
20030403 30.11 30.32 29.85 30.03 4257283
20030404 30.14 30.28 29.60 29.81 3592470
20030407 30.39 30.46 29.07 29.19 5173670
20030408 29.19 30.02 29.04 30.01 4655905
20030409 30.01 30.62 29.94 30.15 4664320
20030410 30.16 30.32 30.01 30.30 1901870
20030411 30.66 30.77 30.05 30.11 3568995
20030414 30.20 30.34 30.07 30.27 1583858
20030415 30.30 30.30 29.62 30.03 6189270
20030416 30.25 30.25 28.45 28.65 9018157
20030417 29.24 29.98 29.24 29.96 10908511
20030421 30.00 30.39 29.67 29.83 4009694
20030422 29.80 30.39 29.71 30.30 3681495
20030423 30.22 30.39 29.98 30.32 4891977
20030424 30.32 30.50 30.21 30.32 2621604
20030425 30.34 30.41 29.71 29.98 3414419
20030428 30.01 30.37 29.94 30.23 3199163
20030429 30.25 30.25 29.65 29.99 3334694
20030430 29.94 30.43 29.56 30.26 7081741
20030501 30.32 30.34 29.67 29.88 3173474
20030502 29.90 30.13 29.76 30.06 3514074
20030505 30.06 30.23 29.84 30.21 2892224
20030506 30.23 30.36 29.88 30.10 3362598
20030507 30.10 30.10 29.47 29.56 4360039
20030508 29.53 29.61 29.24 29.30 2331053
20030509 29.37 29.40 28.94 28.94 5190944
20030512 28.43 29.51 28.43 29.51 10788482
20030513 29.44 29.69 29.35 29.46 4767962
20030514 29.50 29.57 28.81 29.02 4247539
20030515 29.02 29.58 29.02 29.50 3080019
20030516 29.50 29.69 29.40 29.40 3430363
20030519 29.40 29.69 29.08 29.09 3387844
20030520 29.09 29.68 28.43 28.81 5426131
20030521 28.83 29.48 28.72 29.46 5272883
20030522 29.47 30.14 29.47 29.83 4044684
20030523 29.83 30.19 29.78 30.02 3455167
20030527 29.98 30.25 29.84 30.07 3068060
20030528 29.98 30.16 29.78 29.80 3315649
20030529 30.10 30.56 29.93 30.09 3921554
20030530 30.19 30.71 30.19 30.41 4616928
20030602 30.41 30.89 30.36 30.54 3527361
20030603 30.63 30.86 30.30 30.48 3257627
20030604 30.44 31.32 30.34 31.12 3280216
20030605 31.12 31.59 30.71 31.48 2366043
20030606 31.61 31.78 31.11 31.18 5582922
20030609 31.18 31.72 31.11 31.38 2579527
20030610 31.61 32.35 31.55 32.06 5459349
20030611 32.15 32.70 32.11 32.69 4734743
20030612 32.69 32.96 32.02 32.36 3332037
20030613 32.38 32.49 32.04 32.30 1842962
20030616 32.30 32.82 32.29 32.69 2929429
20030617 33.05 33.16 32.67 33.05 2705757
20030618 32.94 32.94 31.98 32.12 4349852
20030619 32.12 32.12 31.17 31.38 4729871
20030620 31.74 31.74 31.47 31.60 4977017
20030623 31.43 31.53 30.89 31.18 2042273
20030624 31.18 31.58 31.17 31.43 1879724
20030625 31.29 31.62 31.12 31.17 1901870
20030626 31.16 31.79 31.07 31.72 2639320
20030627 31.74 31.92 31.38 31.59 2140157
20030630 31.72 31.78 31.27 31.32 3342224
20030701 31.32 31.64 30.60 31.56 4129723
20030702 31.56 31.79 31.16 31.60 4474753
20030703 31.60 31.81 31.32 31.38 1255216
20030707 31.39 31.80 31.30 31.56 3405117
20030708 31.55 31.97 31.43 31.86 2347440
20030709 31.86 32.15 31.65 31.92 3314320
20030710 31.88 31.99 31.60 31.92 2510875
20030711 31.94 32.29 31.86 32.15 1895226
20030714 32.42 32.85 32.38 32.51 2687598
20030715 32.56 32.62 31.79 32.06 3177903
20030716 31.50 33.42 31.50 33.23 13594337
20030717 33.12 33.28 32.78 33.05 4893306
20030718 33.17 33.64 33.08 33.57 3730659
20030721 33.57 33.57 32.90 33.31 3337795
20030722 33.37 33.99 33.33 33.65 4377755
20030723 33.57 33.73 33.47 33.48 3451623
20030724 33.70 34.06 33.42 33.43 3207135
20030725 33.39 34.00 33.35 33.96 3180117
20030728 34.14 34.29 33.80 34.08 1881053
20030729 34.09 35.79 34.09 35.37 10801326
20030730 35.40 35.58 35.00 35.05 5035481
20030731 35.23 35.30 34.49 34.55 3661121
20030801 34.66 34.67 34.27 34.41 4298916
20030804 34.18 34.37 33.80 34.08 3953444
20030805 34.08 34.25 33.44 33.54 3340009
20030806 33.54 33.55 33.23 33.23 5348178
20030807 33.19 33.40 33.05 33.32 3110137
20030808 33.51 33.71 33.42 33.51 1973622
20030811 33.78 34.17 33.71 34.10 2595915
20030812 34.21 34.27 33.71 34.14 1840305
20030813 34.24 34.34 33.71 33.91 1960777
20030814 33.93 34.34 33.71 34.32 1541781
20030815 34.32 34.39 34.12 34.30 1269832
20030818 34.31 34.45 34.00 34.34 1739763
20030819 34.36 34.37 33.90 34.11 2195521
20030820 34.11 34.30 33.70 34.12 2052017
20030821 34.07 34.30 33.84 34.11 2383316
20030822 34.14 34.18 33.50 33.55 1597145
20030825 33.50 33.68 33.36 33.56 1424409
20030826 33.36 33.69 33.10 33.63 1756594
20030827 33.66 33.76 33.27 33.56 2147687
20030828 33.59 34.26 33.59 34.17 2774409
20030829 34.06 34.23 34.02 34.23 1982923
20030902 34.25 34.66 33.98 34.61 1712746
20030903 34.54 34.79 34.24 34.34 2758907
20030904 34.34 34.36 33.89 34.21 3696111
20030905 34.18 34.25 33.74 33.79 2755807
20030908 33.42 33.75 33.19 33.42 6346505
20030909 33.41 33.60 33.28 33.39 4073916
20030910 33.37 33.73 33.34 33.41 3177460
20030911 33.45 33.50 33.32 33.42 3032184
20030912 33.40 33.47 33.10 33.43 3545964
20030915 33.54 33.97 33.51 33.63 2816929
20030916 33.67 33.91 33.63 33.78 3231495
20030917 33.78 34.23 33.78 34.03 3278001
20030918 34.31 34.75 34.26 34.63 4139468
20030919 34.52 34.72 34.21 34.37 3413976
20030922 34.26 34.31 34.07 34.29 2427608
20030923 34.32 34.81 34.32 34.54 2339025
20030924 34.63 34.70 34.20 34.21 3387844
20030925 34.18 34.41 34.14 34.16 2385531
20030926 34.09 34.18 33.87 34.10 3120767
20030929 34.08 34.25 33.92 34.21 2226525
20030930 34.02 34.39 33.90 34.01 4061515
20031001 34.09 34.14 33.72 33.78 5151082
20031002 33.87 34.61 33.76 34.54 3637647
20031003 34.77 35.55 34.73 34.91 3997292
20031006 34.70 34.82 34.25 34.68 2830659
20031007 34.66 35.09 34.57 34.78 3820570
20031008 34.84 34.88 34.43 34.44 2168504
20031009 34.52 34.78 34.26 34.44 2482086
20031010 34.49 34.79 34.47 34.62 1237943
20031013 34.82 35.23 34.49 34.61 1951919
20031014 34.82 35.07 34.53 35.06 2425836
20031015 35.33 35.89 35.22 35.64 4418060
20031016 35.70 35.78 35.43 35.56 2570226
20031017 36.12 36.26 35.48 35.66 4410974
20031020 35.75 36.96 35.71 36.79 5263582
20031021 36.78 36.78 36.33 36.41 2675639
20031022 36.41 36.49 36.08 36.19 2429379
20031023 36.19 36.84 36.19 36.55 3118995
20031024 36.35 36.86 36.31 36.81 3931741
20031027 36.90 37.05 36.45 36.54 2874507
20031028 36.54 36.78 36.44 36.78 3712499
20031029 36.78 36.91 36.51 36.71 1956791
20031030 36.71 36.75 36.49 36.65 2114468
20031031 36.65 36.77 36.56 36.63 2296063
20031103 36.63 37.26 36.63 37.11 2875393
20031104 37.11 37.11 36.85 36.91 2373129
20031105 36.91 36.92 36.72 36.76 2754921
20031106 36.76 37.26 36.68 37.15 1650738
20031107 37.15 37.23 36.79 36.80 1650295
20031110 36.91 36.91 36.48 36.61 1460285
20031111 36.33 36.54 36.23 36.40 1675098
20031112 36.40 36.68 36.14 36.63 1617962
20031113 36.63 37.24 36.53 37.12 1809744
20031114 37.00 37.40 36.53 36.71 2115797
20031117 36.73 36.75 36.24 36.42 2014813
20031118 36.51 36.64 35.85 35.93 2940501
20031119 35.90 36.31 35.66 36.14 2083907
20031120 35.81 36.06 35.61 35.67 3802853
20031121 35.88 35.88 35.46 35.78 2878936
20031124 35.95 36.40 35.83 36.35 2269488
20031125 36.29 36.52 36.14 36.14 2375344
20031126 36.15 36.34 35.97 36.29 1873080
20031128 36.29 36.73 36.19 36.58 995226
20031201 36.90 37.08 36.69 37.05 1922244
20031202 37.05 37.26 36.85 37.21 2838631
20031203 37.06 37.33 36.85 37.02 1528937
20031204 37.06 37.20 36.86 37.06 1287549
20031205 37.06 37.23 36.92 37.00 1485974
20031208 37.05 37.55 37.05 37.55 1357972
20031209 37.61 37.62 37.05 37.07 2606545
20031210 37.07 37.14 36.17 36.33 2423622
20031211 36.46 36.95 36.46 36.73 2339468
20031212 36.84 36.87 36.55 36.74 1434153
20031215 37.07 37.30 36.72 36.74 1563041
20031216 36.73 36.96 36.44 36.77 1360630
20031217 36.69 37.21 36.59 37.16 1952362
20031218 37.16 37.37 37.03 37.32 2146358
20031219 37.47 37.65 37.33 37.62 2403690
20031222 37.16 37.44 37.01 37.38 2433809
20031223 37.42 37.46 36.98 37.21 1949261
20031224 36.82 37.28 36.67 37.21 837992
20031226 37.20 37.42 37.03 37.20 535925
20031229 37.28 38.06 37.20 38.06 1653318
20031230 38.06 38.32 38.04 38.32 1628536
20031231 38.37 38.58 38.22 38.42 2866754
20040102 38.37 38.38 37.75 37.85 1820597
20040105 38.13 38.44 38.09 38.44 2047618
20040106 38.33 38.74 38.16 38.23 2190558
20040107 38.19 38.19 37.86 38.03 2653451
20040108 38.11 38.12 37.87 38.10 2573795
20040109 38.10 38.31 38.03 38.14 2156482
20040112 38.03 38.62 38.03 38.49 2117982
20040113 38.50 38.81 38.22 38.34 2715407
20040114 38.35 38.70 38.35 38.68 1756429
20040115 38.88 39.10 38.38 38.99 1563483
20040116 39.32 40.35 39.25 40.29 4853303
20040120 40.37 40.49 39.49 39.77 3596498
20040121 39.83 40.20 39.57 40.20 2449442
20040122 40.08 40.55 39.96 40.42 1791389
20040123 40.40 40.57 40.15 40.47 2243662
20040126 40.56 41.27 40.56 41.27 1983893
20040127 40.92 41.24 40.80 40.86 1925478
20040128 40.95 40.96 40.00 40.06 2171086
20040129 40.34 41.22 40.06 41.07 2305175
20040130 39.43 40.22 39.40 40.11 5229016
20040202 40.20 41.45 40.17 40.93 3832812
20040203 40.90 41.01 40.25 40.47 3418598
20040204 40.35 40.74 40.23 40.48 2311370
20040205 40.48 40.55 39.75 39.83 4797985
20040206 39.89 40.58 39.89 40.57 2545915
20040209 40.54 40.88 40.36 40.62 1543569
20040210 40.62 40.62 40.23 40.37 2378193
20040211 40.44 41.21 40.26 41.08 1909104
20040212 40.80 40.97 40.67 40.81 1534718
20040213 40.93 40.95 40.66 40.76 1331594
20040217 40.98 41.05 40.70 40.74 1488694
20040218 40.75 40.92 40.67 40.74 1675887
20040219 40.92 40.92 40.33 40.36 1713060
20040220 40.47 40.87 40.33 40.64 1868391
20040223 40.73 40.85 40.31 40.38 1545781
20040224 40.38 40.67 40.15 40.38 1621013
20040225 40.45 40.45 40.00 40.28 2042750
20040226 40.23 40.27 39.97 40.17 1129797
20040227 38.41 40.32 38.41 40.10 3030935
20040301 40.19 40.52 40.01 40.33 2389699
20040302 40.33 40.68 39.91 39.94 2828696
20040303 39.89 40.88 39.89 40.81 2859674
20040304 40.70 40.81 40.54 40.62 1412135
20040305 40.58 41.09 40.38 40.86 1524540
20040308 42.20 42.66 41.72 41.93 5229901
20040309 41.92 42.03 41.42 41.48 3140242
20040310 41.49 41.51 40.95 41.01 2266232
20040311 40.76 40.90 40.00 40.04 2524673
20040312 40.37 40.43 39.82 40.42 2530426
20040315 40.42 40.42 39.56 39.77 2916318
20040316 39.86 40.00 39.57 39.85 2118867
20040317 40.25 41.28 40.13 41.22 2824271
20040318 40.97 41.16 40.51 40.89 2669825
20040319 40.58 40.76 40.29 40.38 2290571
20040322 40.10 40.11 39.06 39.36 3773512
20040323 39.52 39.94 38.79 39.65 4209854
20040324 39.60 39.70 39.10 39.44 2535294
20040325 39.44 39.47 39.14 39.43 2527328
20040326 39.45 39.94 39.40 39.68 2375538
20040329 39.78 40.32 39.76 39.97 2162678
20040330 39.97 40.18 39.63 40.13 1532063
20040331 40.12 40.22 39.79 40.01 2384832
20040401 40.00 40.70 39.96 40.67 3255744
20040402 40.96 42.17 40.96 42.02 4154979
20040405 42.08 42.62 41.93 42.62 3324780
20040406 42.46 42.58 42.05 42.55 1921938
20040407 42.55 42.66 42.28 42.51 2104263
20040408 42.75 43.30 42.40 42.69 2433511
20040412 42.73 43.07 42.53 42.97 1284242
20040413 43.18 43.25 42.09 42.50 1963536
20040414 42.27 43.02 42.26 42.72 3503565
20040415 42.82 43.21 42.60 43.21 3347792
20040416 44.52 45.19 43.70 45.04 8269245
20040419 44.67 45.04 44.63 44.86 2826041
20040420 44.90 45.18 44.02 44.02 4983851
20040421 44.24 44.80 44.11 44.58 3165909
20040422 44.62 45.49 44.52 45.32 5309116
20040423 45.43 45.43 44.68 44.94 2982256
20040426 45.20 45.88 45.15 45.24 2989780
20040427 45.56 46.19 45.42 45.57 4140375
20040428 45.61 45.75 44.72 44.72 4092581
20040429 44.81 45.19 44.52 44.67 3057045
20040430 44.94 45.08 44.35 44.71 3557997
20040503 44.85 45.43 44.68 45.05 2159138
20040504 45.10 45.40 44.47 44.98 2921186
20040505 45.16 45.76 45.08 45.70 2807897
20040506 45.69 45.85 45.13 45.54 2739304
20040507 45.54 46.13 45.42 45.73 3568618
20040510 45.56 45.60 44.56 44.86 3001728
20040511 44.88 45.35 44.85 45.21 2953934
20040512 45.21 45.23 44.15 45.19 3312389
20040513 45.08 46.31 45.00 45.62 4578930
20040514 45.51 46.15 45.05 45.86 3274773
20040517 45.86 45.99 45.17 45.55 1562819
20040518 46.00 46.06 45.63 45.89 1221181
20040519 46.44 47.03 45.65 45.87 1575763
20040520 45.88 46.01 44.78 44.93 2311039
20040521 45.31 45.92 45.18 45.80 1426850
20040524 46.28 46.30 45.57 45.57 1146060
20040525 45.40 45.94 45.23 45.64 1448534
20040526 45.67 46.37 45.52 45.85 1863855
20040527 45.88 46.40 45.87 46.10 1383481
20040528 46.10 46.21 45.93 45.96 773223
20040601 46.10 46.96 46.00 46.88 1338232
20040602 47.07 47.41 46.93 47.13 1307697
20040603 47.16 47.33 46.88 47.19 1340998
20040604 47.54 47.79 47.24 47.63 1632519
20040607 48.33 48.48 47.95 48.44 1281366
20040608 48.66 48.85 48.18 48.84 1559279
20040609 49.04 49.06 48.55 48.65 959973
20040610 49.22 49.23 48.85 49.13 1155575
20040614 49.13 49.44 48.80 48.81 1567245
20040615 49.26 49.26 48.81 48.97 1284906
20040616 48.97 49.21 48.37 48.89 1984114
20040617 48.89 48.93 48.26 48.87 1312786
20040618 48.65 49.79 48.64 49.04 1280702
20040621 49.25 49.51 49.10 49.20 1459929
20040622 49.31 49.59 48.90 49.19 1438466
20040623 49.27 49.44 48.65 49.33 1238772
20040624 49.35 49.70 49.13 49.28 1325730
20040625 49.32 49.78 49.28 49.65 1123601
20040628 50.40 50.56 48.68 49.14 1693810
20040629 49.35 49.57 49.26 49.55 1292982
20040630 49.85 50.37 49.20 49.71 1840069
20040701 50.16 50.20 48.97 49.71 1192637
20040702 49.62 49.94 49.25 49.51 796124
20040706 49.56 50.86 49.31 50.76 1610945
20040707 50.84 51.82 50.81 51.82 2201068
20040708 51.82 52.12 51.48 51.55 1418773
20040709 51.56 51.78 50.07 50.45 2818628
20040712 50.32 50.68 48.99 49.63 2382619
20040713 49.63 49.89 49.37 49.70 1350401
20040714 49.47 50.13 48.43 49.06 2029253
20040715 49.03 49.78 48.95 49.53 2087557
20040716 47.45 47.45 41.16 41.61 12946417
20040719 42.46 43.49 41.62 43.34 7690185
20040720 43.56 44.15 43.26 44.02 4004738
20040721 44.47 44.97 43.53 43.53 2745831
20040722 43.52 43.62 41.85 42.85 2841530
20040723 42.68 42.85 42.19 42.60 1652765
20040726 42.83 43.12 42.39 42.61 1558173
20040727 42.64 43.25 42.60 43.21 1581738
20040728 43.21 43.30 40.80 42.37 3128957
20040729 41.80 41.80 39.51 41.74 4408664
20040730 41.85 43.26 41.49 43.10 2472343
20040802 42.81 43.48 42.09 43.41 2333829
20040803 43.39 43.78 43.11 43.53 2017194
20040804 43.12 43.46 42.63 43.12 1507613
20040805 43.12 43.13 41.48 41.55 1672568
20040806 41.13 41.14 39.86 39.99 2736095
20040809 40.00 41.08 39.99 40.68 1588265
20040810 41.10 41.43 40.70 41.42 1294531
20040811 41.36 41.72 40.61 41.55 1466457
20040812 41.55 41.55 40.96 41.26 749768
20040813 41.21 41.21 40.58 40.86 907201
20040816 40.86 41.81 40.76 41.32 1175599
20040817 41.54 41.66 41.13 41.34 1086207
20040818 41.35 41.90 41.30 41.89 1155906
20040819 41.67 41.72 41.33 41.57 1366997
20040820 41.58 42.17 41.50 41.96 818693
20040823 42.30 42.57 42.03 42.48 1308914
20040824 42.78 42.93 42.30 42.44 1048702
20040825 42.44 42.46 41.99 42.43 1081007
20040826 42.43 42.43 41.50 41.56 1629421
20040827 41.76 42.07 41.46 41.63 1290770
20040830 41.49 41.53 40.90 41.01 1318539
20040831 41.13 41.38 40.53 40.95 1360801
20040901 41.05 41.80 41.05 41.61 962407
20040902 41.58 43.14 41.41 42.95 1193633
20040903 43.16 43.22 42.35 42.46 998142
20040907 42.66 43.36 42.66 43.28 989955
20040908 43.31 43.75 42.80 42.90 1515357
20040909 42.98 42.98 42.44 42.68 663473
20040910 42.68 42.83 42.09 42.78 949131
20040913 43.03 43.03 42.41 42.57 1306590
20040914 42.57 43.40 42.35 42.66 1516132
20040915 42.89 42.89 41.92 42.22 1361244
20040916 42.45 42.53 42.28 42.37 701864
20040917 42.93 43.69 42.67 43.52 1874365
20040920 43.34 43.95 43.02 43.32 1366886
20040921 43.49 44.18 43.10 44.01 1942516
20040922 43.47 43.84 43.02 43.07 1304046
20040923 43.12 43.38 42.95 43.04 1191641
20040924 43.05 43.88 42.97 43.55 1124486
20040927 43.47 43.59 43.02 43.39 1319424
20040928 43.39 43.39 42.53 42.57 1541577
20040929 42.57 43.28 42.44 43.19 1053349
20040930 43.19 43.59 42.87 43.46 1778224
20041001 43.68 44.12 43.29 43.75 1269638
20041004 43.84 44.03 43.50 43.59 1782981
20041005 43.70 43.82 43.11 43.30 892376
20041006 43.43 43.56 42.99 43.53 1105125
20041007 43.31 43.39 42.37 42.70 1456389
20041008 42.70 42.93 40.93 41.14 2372219
20041011 41.13 41.22 40.11 40.35 3412070
20041012 38.87 40.38 38.73 40.20 4500379
20041013 40.11 40.47 39.14 39.81 2428643
20041014 39.62 40.60 39.52 39.71 2288912
20041015 39.50 39.51 36.43 38.04 7150401
20041018 38.01 40.05 38.01 40.05 3551027
20041019 40.08 40.08 39.00 39.17 2185137
20041020 39.18 39.69 38.94 39.18 3068772
20041021 39.43 39.44 38.50 38.78 1781986
20041022 38.87 38.89 38.21 38.23 1455283
20041025 38.23 38.23 37.28 37.74 2462165
20041026 38.14 38.46 37.44 38.42 3593510
20041027 38.49 39.64 38.24 39.23 2209587
20041028 39.00 39.20 38.78 38.96 1475307
20041029 38.78 39.08 38.43 38.95 1888748
20041101 38.55 38.83 37.77 38.09 2119088
20041102 38.51 39.41 38.18 38.30 2750367
20041103 39.77 39.77 39.13 39.32 1967409
20041104 39.41 39.58 39.00 39.32 1778998
20041105 39.59 40.06 39.56 40.06 1323407
20041108 40.22 40.35 39.66 40.04 1239435
20041109 40.27 40.30 39.40 39.51 1736404
20041110 39.36 39.80 39.21 39.58 1150707
20041111 39.98 40.64 39.85 40.63 1462142
20041112 40.54 40.65 39.96 40.20 1850579
20041115 39.98 40.54 39.68 40.09 1734192
20041116 40.04 40.21 39.63 39.68 1498983
20041117 39.73 40.49 39.61 39.77 1300948
20041118 39.77 39.92 39.45 39.76 1559279
20041119 39.86 39.87 38.94 39.02 1321194
20041122 38.78 39.76 38.41 39.64 2068971
20041123 39.35 39.68 39.00 39.33 1518344
20041124 39.36 40.20 39.34 40.13 1682525
20041126 39.78 40.45 39.78 40.17 555494
20041129 40.07 40.22 39.74 39.92 1363235
20041130 39.76 40.00 39.47 39.76 1183233
20041201 39.86 40.86 39.82 40.86 1407157
20041202 40.86 42.13 40.81 41.07 2308494
20041203 41.07 41.52 40.80 40.94 1984114
20041206 40.72 40.76 40.22 40.45 1633514
20041207 40.67 40.67 39.93 39.93 1979910
20041208 39.77 41.05 39.77 40.99 1635838
20041209 40.81 41.86 40.67 41.84 2061448
20041210 41.69 42.24 41.43 42.08 1753221
20041213 42.08 42.61 41.72 42.23 1602979
20041214 42.05 42.65 41.93 42.55 2024385
20041215 42.37 42.37 41.18 41.47 2699918
20041216 41.42 41.70 40.89 41.31 1912755
20041217 40.69 41.70 40.69 41.54 2432072
20041220 41.55 42.35 41.49 41.82 1358588
20041221 41.85 42.45 41.84 42.38 1518565
20041222 42.71 42.97 42.50 42.87 1731426
20041223 43.02 43.39 42.31 42.51 955216
20041227 42.60 42.84 42.36 42.55 1328164
20041228 42.78 43.32 42.57 43.08 1706312
20041229 43.01 43.35 42.92 43.34 1373580
20041230 43.42 43.83 43.26 43.65 1299927
20041231 43.56 43.82 43.45 43.69 1084045
20050103 45.23 45.65 43.58 43.69 4583976
20050104 44.28 44.71 43.98 44.27 3915129
20050105 44.37 44.84 44.28 44.33 3162691
20050106 44.51 44.51 43.69 44.06 2027077
20050107 44.15 44.39 43.60 43.69 1903843
20050110 43.74 45.04 43.38 44.74 2489980
20050111 44.74 44.84 44.18 44.53 1299485
20050112 44.61 45.25 44.61 45.22 2416658
20050113 45.28 45.74 43.56 43.62 4339825
20050114 43.85 44.41 43.78 44.17 1669410
20050118 44.51 45.36 44.27 45.23 2909486
20050119 45.29 46.32 45.00 45.85 2769136
20050120 45.86 45.88 45.18 45.44 1921290
20050121 45.44 45.66 44.69 44.79 3891609
20050124 44.78 44.78 43.96 43.96 2186421
20050125 44.15 44.32 43.70 44.06 2408155
20050126 44.36 45.23 44.28 45.05 2444375
20050127 45.06 45.06 43.81 44.15 4235584
20050128 44.19 44.58 43.40 43.54 2977177
20050131 43.97 44.78 43.50 44.50 2950233
20050201 45.28 46.75 45.05 46.69 3777981
20050202 46.86 47.62 45.28 46.26 4755687
20050203 46.15 46.77 46.15 46.54 1242064
20050204 46.54 47.67 46.50 47.62 2318379
20050207 47.61 47.62 46.68 46.82 1612430
20050208 46.83 46.96 45.99 46.16 1735996
20050209 46.23 46.37 45.30 45.32 1849514
20050210 45.37 45.71 45.00 45.45 1723960
20050211 45.61 46.48 45.58 46.14 1604811
20050214 46.31 46.35 45.35 45.54 1240076
20050215 45.77 45.84 45.31 45.64 1183538
20050216 45.64 45.82 45.17 45.80 1881095
20050217 45.80 45.87 45.26 45.55 2152631
20050218 45.73 46.19 45.64 45.89 1660465
20050222 45.90 45.97 44.86 45.08 2071468
20050223 45.08 45.37 44.77 45.01 1069690
20050224 45.13 45.34 44.63 45.32 1557328
20050225 45.37 45.61 45.03 45.31 1158030
20050228 45.03 45.41 44.71 44.97 1175588
20050301 44.97 45.37 44.81 44.98 1392684
20050302 44.98 45.39 44.69 44.72 1475282
20050303 44.78 45.03 44.50 44.74 905377
20050304 45.10 45.27 44.88 45.08 1087468
20050307 45.28 45.45 45.01 45.10 1291093
20050308 45.18 45.25 43.52 43.71 3037359
20050309 43.71 44.02 43.21 43.40 2449233
20050310 43.69 44.12 43.63 44.12 2076658
20050311 44.19 44.19 42.77 42.95 3017592
20050314 43.11 43.60 42.81 43.15 1714022
20050315 43.15 43.15 41.30 42.38 4477746
20050316 42.20 42.61 41.93 42.35 1822680
20050317 42.36 43.18 41.93 43.02 1782265
20050318 43.02 43.44 42.65 43.02 4158728
20050321 42.83 43.29 42.43 43.07 1158914
20050322 42.97 42.99 41.66 41.76 3134975
20050323 41.81 41.97 41.44 41.51 1963693
20050324 41.92 41.96 41.20 41.34 1792755
20050328 41.79 42.75 41.43 42.40 2611006
20050329 42.29 42.80 41.97 42.73 1894236
20050330 42.79 43.11 42.25 42.95 1594321
20050331 39.48 40.53 38.94 40.40 7440457
20050401 40.41 40.71 39.40 39.98 3671862
20050404 39.94 40.15 39.54 40.02 1451651
20050405 40.03 40.97 39.94 40.70 2121491
20050406 40.84 41.97 40.79 41.66 3244627
20050407 41.60 42.07 41.29 41.71 1532814
20050408 41.79 41.88 41.03 41.27 1225611
20050411 41.49 41.79 41.26 41.32 1062071
20050412 41.14 41.57 40.54 41.35 1384071
20050413 41.36 41.84 40.76 40.83 1234224
20050414 40.95 41.80 40.71 41.58 2128337
20050415 41.48 42.36 41.22 41.91 2614098
20050418 41.92 42.13 41.43 41.87 1684869
20050419 42.61 42.81 41.45 42.20 2294859
20050420 42.56 44.56 42.49 43.78 4637421
20050421 44.28 44.33 43.56 44.22 1638159
20050422 44.22 44.62 43.48 43.71 2082953
20050425 43.90 44.55 43.63 44.30 1641583
20050426 44.46 46.14 44.10 44.28 3587277
20050427 44.27 44.92 43.82 44.78 1386831
20050428 44.49 44.56 43.83 43.91 1295289
20050429 44.01 44.24 43.42 43.97 1777185
20050502 43.98 44.36 43.70 44.17 1010281
20050503 43.83 44.29 43.31 43.72 1487098
20050504 43.74 44.91 43.74 44.78 1550371
20050505 44.92 45.17 44.18 44.23 1497367
20050506 44.30 44.37 43.66 43.69 1576432
20050509 43.72 44.02 43.38 43.66 1566162
20050510 43.47 43.59 42.69 42.92 1779062
20050511 43.08 43.51 42.20 43.42 1227046
20050512 43.24 43.38 42.45 42.74 1535022
20050513 42.64 42.64 41.66 42.22 1612541
20050516 42.29 42.98 42.14 42.84 752107
20050517 42.61 43.12 42.16 43.03 1048488
20050518 43.44 43.64 43.04 43.58 1441382
20050519 43.55 43.83 43.42 43.68 1018453
20050520 43.88 43.98 43.62 43.82 1363421
20050523 43.92 44.46 43.69 44.27 1775529
20050524 44.27 44.51 44.04 44.39 1399972
20050525 44.24 44.46 44.09 44.37 1365630
20050526 44.37 44.68 44.24 44.65 1188176
20050527 44.54 44.67 44.17 44.29 940272
20050531 44.37 44.45 43.94 44.06 1223844
20050601 43.97 44.60 43.70 44.27 1307546
20050602 44.24 44.40 44.02 44.21 983006
20050603 44.21 44.53 43.95 44.30 1091885
20050606 44.35 44.35 43.78 44.01 917303
20050607 44.15 45.04 44.15 44.66 1174704
20050608 44.83 44.85 44.27 44.36 992613
20050609 44.37 44.70 44.19 44.51 939719
20050610 44.60 44.68 43.74 44.28 668957
20050613 44.06 44.66 44.00 44.43 818693
20050614 44.45 45.30 44.37 45.24 1713470
20050615 45.40 45.45 44.46 44.65 2093112
20050616 45.73 45.73 44.67 44.77 1344539
20050617 45.19 45.19 44.42 44.70 1764928
20050620 44.40 44.93 44.27 44.77 1366072
20050621 44.54 44.58 43.94 44.25 1265474
20050622 43.24 43.88 42.92 43.23 3662366
20050623 43.15 43.20 42.46 42.62 1768351
20050624 42.55 42.93 42.34 42.66 1741076
20050627 42.73 42.87 42.40 42.44 894003
20050628 42.61 43.44 42.47 43.36 1778841
20050629 43.47 43.49 43.04 43.29 2606479
20050630 43.29 43.42 42.95 43.07 1412450
20050701 43.04 43.12 42.69 42.87 789651
20050705 42.70 43.50 42.70 43.47 986429
20050706 43.29 43.29 42.61 42.92 1275302
20050707 42.43 43.07 42.38 43.02 1264149
20050708 42.97 43.41 42.56 43.37 1311963
20050711 43.60 44.58 43.50 44.58 1673827
20050712 44.37 44.96 44.36 44.87 1558432
20050713 44.83 44.87 44.56 44.78 986208
20050714 44.74 45.02 44.64 44.84 1204409
20050715 44.61 45.16 44.43 45.00 1346747
20050718 45.00 45.04 44.52 44.75 2127233
20050719 44.83 45.10 44.61 44.92 1604921
20050720 46.19 48.27 45.37 48.09 5633016
20050721 48.00 48.45 47.60 48.04 1820361
20050722 47.95 48.42 47.70 48.08 1016686
20050725 47.95 48.42 47.74 47.92 1130976
20050726 47.92 48.48 47.89 48.37 1251008
20050727 48.63 49.42 48.46 49.21 1334932
20050728 49.21 49.52 48.64 49.25 1801258
20050729 49.06 49.33 48.84 48.98 2234677
20050801 49.17 49.42 48.21 48.21 2077100
20050802 48.44 48.68 48.25 48.34 1638822
20050803 48.04 48.08 47.62 47.63 1493502
20050804 47.67 47.83 47.49 47.63 3262847
20050805 47.63 47.80 47.27 47.65 1090229
20050808 47.65 48.01 47.11 47.36 1298933
20050809 47.51 47.77 46.37 47.24 2947031
20050810 47.53 47.81 46.89 47.05 1127001
20050811 47.09 47.54 47.06 47.40 1026072
20050812 47.40 47.72 47.05 47.55 835920
20050815 47.50 49.53 47.22 48.99 3730609
20050816 48.95 49.16 48.43 48.68 1921621
20050817 48.56 49.16 48.40 49.08 1268014
20050818 48.86 48.99 48.49 48.70 1368501
20050819 48.96 48.96 48.19 48.27 996368
20050822 48.53 48.95 48.28 48.58 1117946
20050823 48.58 48.62 48.10 48.25 1182103
20050824 48.22 49.06 48.20 48.29 1719322
20050825 48.13 48.42 48.04 48.25 1365299
20050826 48.31 48.43 47.73 47.97 719200
20050829 47.82 48.75 47.60 48.67 1027618
20050830 48.59 48.65 48.01 48.49 1363973
20050831 48.49 49.43 48.13 49.40 1489196
20050901 49.32 50.12 49.16 49.99 1839244
20050902 49.90 49.99 49.16 49.45 962025
20050906 49.58 50.52 49.46 50.47 1173379
20050907 50.66 51.00 50.47 50.80 1562297
20050908 50.26 50.85 48.45 49.54 5134225
20050909 50.03 50.03 49.27 49.41 3088375
20050912 49.18 49.46 48.22 48.24 2784705
20050913 48.01 48.01 46.09 46.14 5456777
20050914 46.12 47.30 45.84 45.96 3520580
20050915 46.05 46.47 45.69 45.96 2539009
20050916 45.78 45.96 45.11 45.46 10810196
20050919 45.73 46.09 45.52 45.89 3691518
20050920 45.98 46.50 45.91 46.19 3408277
20050921 46.41 46.46 45.42 45.82 2151858
20050922 46.09 46.14 45.20 45.42 1474399
20050923 45.60 46.08 45.23 45.55 1574334
20050926 46.03 46.09 45.03 45.06 1506864
20050927 45.29 46.30 44.60 45.91 2847758
20050928 45.87 46.04 44.62 44.97 1603265
20050929 44.37 44.88 43.69 44.60 2208175
20050930 44.71 45.07 44.37 44.76 1400635
20051003 44.68 45.04 43.66 43.95 2318600
20051004 44.33 44.74 43.95 44.13 1860998
20051005 43.90 43.90 42.98 43.01 2603829
20051006 43.02 43.27 42.06 42.43 1793528
20051007 42.55 42.94 42.40 42.71 1499024
20051010 42.86 43.02 41.98 42.16 1458939
20051011 42.73 42.92 41.51 41.65 2577879
20051012 41.65 41.94 41.18 41.72 1968221
20051013 41.49 42.02 41.29 41.62 1514152
20051014 41.73 42.20 41.40 42.07 1399641
20051017 41.92 42.32 41.52 42.09 2007974
20051018 42.16 42.97 42.11 42.11 2787687
20051019 39.39 39.39 37.41 38.28 12550278
20051020 38.31 38.70 36.48 36.80 6116900
20051021 36.77 37.14 36.14 37.07 5198051
20051024 37.22 37.78 37.07 37.45 3606822
20051025 37.48 37.74 37.11 37.29 2165882
20051026 37.40 37.59 36.31 36.57 3907510
20051027 36.72 36.72 35.99 36.04 3633434
20051028 36.22 37.72 36.09 37.58 3751479
20051031 37.81 37.81 37.07 37.19 2577216
20051101 37.54 38.12 37.36 37.73 3875597
20051102 38.03 39.23 38.03 38.99 3535045
20051103 39.38 39.98 38.32 38.73 3672194
20051104 38.94 39.12 38.49 39.00 1500238
20051107 39.26 39.86 39.16 39.80 2383310
20051108 39.66 39.90 39.53 39.81 2080082
20051109 39.89 40.34 39.89 39.95 2121049
20051110 40.08 40.98 40.02 40.98 1618504
20051111 40.97 41.11 40.25 40.59 1218985
20051114 40.46 40.59 39.66 39.78 1609118
20051115 39.17 40.10 39.17 39.62 2104265
20051116 39.62 39.64 39.12 39.57 1889487
20051117 39.39 39.59 38.77 39.42 1760069
20051118 39.98 40.18 39.48 40.08 1577536
20051121 40.08 40.34 39.85 40.30 1055335
20051122 40.42 40.58 39.45 39.62 1723518
20051123 39.69 40.01 39.51 39.66 1182434
20051125 39.66 39.93 39.49 39.76 332822
20051128 40.03 40.07 39.30 39.70 1852053
20051129 39.85 40.02 39.13 39.15 1499024
20051130 39.17 39.39 38.88 39.21 2288675
20051201 39.42 39.89 39.17 39.76 3514838
20051202 39.76 42.73 39.69 41.94 9381734
20051205 42.11 42.79 41.87 42.61 3579547
20051206 42.65 42.82 42.14 42.18 1697237
20051207 42.52 42.83 42.20 42.81 1949669
20051208 42.34 42.56 41.63 41.87 2617080
20051209 41.76 42.70 41.73 42.52 1427468
20051212 42.77 42.89 42.20 42.41 1101713
20051213 42.21 42.90 42.16 42.60 1312294
20051214 42.59 43.06 42.52 42.71 919180
20051215 42.89 43.00 42.23 42.63 1113860
20051216 42.92 43.76 42.75 43.23 2434326
20051219 43.15 43.22 42.17 42.32 1352379
20051220 41.93 42.13 41.35 41.47 1393457
20051221 41.31 41.97 41.07 41.87 1527182
20051222 42.05 42.26 41.85 42.02 1284246
20051223 42.18 42.23 41.65 41.74 591548
20051227 41.87 42.10 41.03 41.05 895991
20051228 41.17 41.23 40.82 41.11 1101023
20051229 41.23 41.46 40.75 40.77 964978
20051230 40.26 40.58 40.21 40.33 1065552
20060103 40.76 40.85 39.73 40.49 2367061
20060104 40.47 41.30 40.32 41.19 1459585
20060105 41.12 41.26 40.55 40.71 1661613
20060106 40.90 41.15 40.49 40.98 1311093
20060109 41.06 42.81 41.04 42.70 2442849
20060110 42.66 42.67 41.95 42.58 1620635
20060111 42.99 43.69 42.68 43.02 2226280
20060112 42.79 42.98 42.05 42.12 1741918
20060113 42.27 42.50 41.68 41.94 1368815
20060117 41.96 42.67 41.96 42.46 1486794
20060118 42.46 43.39 42.37 42.96 1717243
20060119 43.12 43.12 42.12 42.19 1315609
20060120 42.12 42.19 40.88 41.05 2124164
20060123 41.07 41.53 40.60 40.85 1654563
20060124 40.60 40.78 39.76 40.05 3468524
20060125 40.26 40.31 39.82 40.02 2114691
20060126 40.53 40.90 39.90 40.24 2418615
20060127 42.97 45.89 42.97 45.69 7662545
20060130 45.69 46.21 45.14 45.53 3250193
20060131 44.87 45.53 44.87 45.30 2313084
20060201 45.14 45.39 43.79 44.02 3019413
20060202 43.80 43.96 43.30 43.48 1856041
20060203 43.39 43.61 42.64 42.71 1755908
20060206 42.62 42.85 42.30 42.53 1368375
20060207 42.80 43.74 42.56 42.87 2254260
20060208 43.09 43.57 42.79 43.57 1608628
20060209 43.57 43.77 43.02 43.39 1546719
20060210 43.66 43.67 42.87 43.27 916179
20060213 42.99 43.17 42.68 42.91 842483
20060214 43.03 43.63 42.84 43.44 1293908
20060215 43.47 43.70 42.97 43.37 1002212
20060216 43.48 43.96 43.25 43.80 1072602
20060217 43.66 44.13 43.50 43.96 1133629
20060221 43.85 43.86 42.66 42.76 1084719
20060222 42.89 43.11 42.69 42.87 1090227
20060223 42.73 43.03 42.39 42.74 1257446
20060224 42.62 42.86 42.21 42.60 1014329
20060227 42.60 43.16 42.46 42.80 1284985
20060228 42.58 42.68 41.53 41.96 1572056
20060301 41.93 42.27 41.45 42.06 1081855
20060302 41.89 42.15 41.63 41.80 1205893
20060303 41.64 42.55 41.48 41.94 1163923
20060306 41.85 42.11 41.33 41.40 942396
20060307 41.39 41.84 41.09 41.59 847330
20060308 41.40 41.75 40.99 41.69 781566
20060309 41.67 41.76 41.12 41.26 1123164
20060310 41.24 42.12 41.12 42.07 1072602
20060313 42.29 43.85 42.12 43.67 2367171
20060314 44.03 44.64 43.62 44.41 2232118
20060315 44.44 44.78 44.04 44.74 1702372
20060316 45.25 45.34 44.35 44.41 1516096
20060317 44.75 44.77 44.13 44.70 1549694
20060320 44.67 44.71 44.06 44.17 1017413
20060321 44.00 44.39 43.62 43.96 1533500
20060322 44.06 44.56 43.85 44.43 808885
20060323 44.43 44.50 42.94 43.21 2264725
20060324 43.30 43.37 42.81 43.07 1038563
20060327 42.44 42.44 40.49 40.65 4766729
20060328 40.65 40.94 40.17 40.31 2740495
20060329 40.52 41.06 40.42 40.91 3280266
20060330 40.74 41.08 40.50 40.72 1379060
20060331 40.73 40.83 40.19 40.25 1293798
20060403 40.48 40.58 40.00 40.17 1708761
20060404 40.06 40.93 39.90 40.53 2094642
20060405 40.44 40.76 39.96 40.12 2333573
20060406 40.12 40.15 39.31 39.74 2849440
20060407 39.66 40.08 39.04 39.14 1214485
20060410 39.04 39.54 38.85 39.39 1319575
20060411 39.49 39.52 38.82 39.09 1654233
20060412 39.11 39.32 38.77 39.01 1392169
20060413 39.94 39.99 38.80 38.87 2155008
20060417 38.90 39.19 38.27 38.76 1387983
20060418 38.99 39.88 38.70 39.57 2241482
20060419 39.57 39.84 39.14 39.77 1601688
20060420 39.94 40.08 39.26 39.94 2259768
20060421 42.85 43.35 41.16 41.38 5797692
20060424 41.38 41.58 40.91 41.41 2164702
20060425 41.30 41.41 40.49 40.61 1826299
20060426 40.67 41.12 40.53 40.61 997805
20060427 40.22 40.71 39.85 40.08 1686950
20060428 40.17 40.31 39.65 39.72 2034166
20060501 39.94 40.41 39.21 39.84 2413107
20060502 39.92 39.93 38.87 39.14 1509266
20060503 38.99 39.30 38.71 39.23 1560489
20060504 39.17 39.41 38.81 39.18 2169659
20060505 39.72 40.14 39.25 39.95 2925669
20060508 39.86 40.11 39.66 39.79 1189369
20060509 39.67 40.29 39.67 39.99 1641675
20060510 40.31 40.51 39.78 39.93 1340064
20060511 39.72 39.79 39.18 39.18 1473575
20060512 39.13 39.43 38.89 39.04 1219772
20060515 38.72 39.54 38.52 39.41 1142332
20060516 39.36 39.68 39.19 39.60 1349758
20060517 39.49 40.08 39.35 39.96 2521061
20060518 39.96 40.60 39.90 40.20 2845475
20060519 40.40 40.45 39.52 40.09 2131435
20060522 39.58 41.02 39.53 40.84 2633532
20060523 40.85 40.87 40.01 40.24 1907264
20060524 40.22 40.30 39.41 40.13 1526450
20060525 40.32 40.71 40.06 40.71 1723302
20060526 40.53 40.72 40.29 40.57 976104
20060530 40.26 40.41 39.71 39.84 1217239
20060531 39.94 40.11 39.63 39.85 2162169
20060601 39.97 40.33 39.84 40.22 1565226
20060602 40.31 40.58 40.02 40.53 940083
20060605 40.49 40.52 39.57 39.59 1206333
20060606 39.56 39.81 39.18 39.64 1274631
20060607 39.72 40.26 39.56 39.90 1059493
20060608 40.12 40.16 39.47 40.13 1303712
20060609 40.14 40.23 39.64 39.88 863634
20060612 40.03 40.08 39.53 39.61 735851
20060613 39.48 40.21 39.31 39.61 2068975
20060614 39.44 40.32 39.42 40.23 1500233
20060615 40.26 41.50 40.22 41.35 2042538
20060616 41.12 41.40 40.68 40.91 1936676
20060619 41.30 41.30 40.45 40.69 1600586
20060620 40.58 40.68 40.25 40.44 1045944
20060621 40.40 40.81 40.24 40.69 839399
20060622 40.69 40.83 40.48 40.73 933143
20060623 40.51 41.12 40.22 40.74 811199
20060626 39.58 39.58 38.02 38.31 5201189
20060627 38.04 38.12 37.01 37.11 3059620
20060628 37.95 38.28 37.56 38.24 2359901
20060629 38.46 38.87 38.12 38.68 1860998
20060630 38.76 38.98 38.07 38.23 1568420
20060703 38.45 38.86 38.38 38.71 698728
20060705 38.71 38.76 38.35 38.54 1455840
20060706 38.58 39.21 38.35 39.06 1110496
20060707 39.04 39.51 38.76 39.17 2349877
20060710 39.17 39.42 39.13 39.33 1943176
20060711 39.26 39.46 38.89 39.33 1145526
20060712 39.35 39.57 39.24 39.24 1578665
20060713 39.07 39.24 38.86 38.97 1381373
20060714 38.81 39.03 38.18 38.69 1883911
20060717 38.54 39.53 38.54 39.15 1431825
20060718 39.31 39.47 39.04 39.33 2118106
20060719 39.52 40.39 39.14 40.17 2076246
20060720 40.08 40.15 39.04 39.22 1769458
20060721 39.63 40.39 36.10 40.06 3538805
20060724 40.22 41.04 40.03 40.86 1895367
20060725 40.67 41.37 40.47 41.03 1585935
20060726 40.81 41.35 40.71 41.02 1543965
20060727 40.94 41.30 40.43 40.68 1161389
20060728 40.89 41.93 40.85 41.86 1445925
20060731 41.71 41.73 41.26 41.31 1011244
20060801 41.11 41.69 40.72 41.53 936337
20060802 42.67 43.07 42.05 42.42 2017091
20060803 41.76 42.33 41.48 42.04 1356147
20060804 42.21 42.49 41.83 42.01 773194
20060807 41.83 42.01 41.51 41.92 635718
20060808 41.94 43.46 41.82 42.71 2415861
20060809 42.74 43.24 42.67 42.82 1585495
20060810 42.94 43.17 42.62 42.73 1648284
20060811 42.58 42.78 42.13 42.28 772313
20060814 42.32 42.85 42.15 42.19 925652
20060815 42.42 42.64 42.11 42.49 806792
20060816 42.62 42.93 42.38 42.85 683526
20060817 42.62 43.64 42.43 43.25 1135172
20060818 43.25 43.25 42.48 43.01 795116
20060821 42.78 43.45 42.72 43.28 832569
20060822 43.21 43.21 42.78 43.11 703355
20060823 43.07 43.07 41.75 41.79 2198300
20060824 41.99 42.72 41.99 42.46 1328387
20060825 42.53 43.24 42.38 43.21 1303933
20060828 43.21 44.11 43.02 43.83 2286206
20060829 43.75 44.10 43.58 43.82 1109174
20060830 43.89 43.90 43.43 43.66 1448239
20060831 43.48 43.60 43.29 43.60 766695
20060901 43.68 43.83 43.39 43.62 856804
20060905 43.66 43.70 43.34 43.41 643539
20060906 43.30 43.78 43.08 43.43 859998
20060907 43.53 43.76 43.39 43.60 749841
20060908 43.59 44.44 43.36 44.32 1310101
20060911 44.38 44.88 44.17 44.83 1007499
20060912 44.94 45.34 44.64 45.30 1235745
20060913 45.16 45.53 44.52 45.24 1653021
20060914 45.20 45.62 44.89 45.61 1585715
20060915 45.83 46.30 45.55 46.22 2779380
20060918 46.22 46.30 45.89 46.03 1128452
20060919 46.12 46.21 45.74 45.95 911883
20060920 45.80 46.09 45.34 45.96 1377408
20060921 46.03 46.18 45.37 45.72 1009262
20060922 45.71 45.71 45.12 45.50 901418
20060925 45.73 45.77 44.94 45.44 1199724
20060926 45.55 46.07 45.23 45.35 1737953
20060927 45.35 45.48 44.82 45.42 1445815
20060928 45.34 45.44 44.68 45.04 1312525
20060929 44.84 45.39 44.75 45.02 1246100
20061002 45.16 45.20 44.36 44.61 925762
20061003 44.63 45.11 44.33 44.95 1392830
20061004 44.95 45.84 44.67 45.54 1242134
20061005 46.07 46.62 45.90 46.52 1875539
20061006 46.44 46.50 45.92 46.04 1369256
20061009 46.07 46.45 45.90 46.20 567200
20061010 46.43 46.43 45.75 46.07 779914
20061011 46.03 46.67 45.75 46.01 1242575
20061012 46.21 46.66 46.08 46.57 985688
20061013 46.52 46.52 45.67 45.76 1227704
20061016 45.62 46.16 45.51 45.63 1030081
20061017 45.59 45.62 44.48 45.22 1955183
20061018 46.52 47.98 46.48 47.87 4129909
20061019 47.55 48.02 47.15 47.60 1907595
20061020 47.60 48.05 47.26 47.87 1557515
20061023 47.61 49.02 47.39 48.77 2608636
20061024 48.82 49.34 48.27 48.95 1795014
20061025 48.95 49.11 48.34 48.75 1645090
20061026 48.29 48.41 47.79 48.21 2726394
20061027 48.02 48.22 47.58 47.80 1119529
20061030 47.96 48.23 47.40 47.50 1357800
20061031 47.57 47.71 46.81 47.47 2067323
20061101 47.39 47.89 46.91 47.07 1578555
20061102 47.02 47.32 46.66 47.16 1507063
20061103 47.25 47.38 46.56 46.70 866167
20061106 46.92 47.80 46.92 47.68 1064671
20061107 47.68 47.78 47.39 47.59 1258658
20061108 47.25 47.30 46.74 47.11 1076347
20061109 47.11 47.11 45.80 45.97 1819138
20061110 45.77 46.41 45.53 46.32 1050020
20061113 46.21 46.60 45.93 46.26 967512
20061114 46.26 46.71 46.09 46.62 1116665
20061115 47.57 48.01 47.09 47.28 1878183
20061116 47.66 47.66 47.14 47.45 1225831
20061117 47.34 47.47 46.99 47.40 1140790
20061120 46.98 47.24 46.52 46.53 1215586
20061121 46.51 47.21 46.48 47.01 1619864
20061122 47.15 47.67 46.93 47.50 1122834
20061124 47.27 48.11 46.98 47.39 405820
20061127 47.39 47.39 46.97 47.21 1492522
20061128 47.11 47.30 46.48 46.77 1259649
20061129 46.75 47.17 46.69 47.16 1127130
20061130 47.30 47.39 46.77 47.08 1223848
20061201 47.43 47.90 47.11 47.60 1511139
20061204 47.78 48.60 47.78 48.49 1430393
20061205 48.70 48.98 48.11 48.98 1013448
20061206 48.76 49.18 48.37 48.88 1276393
20061207 48.84 49.15 48.25 48.41 1489217
20061208 48.48 48.95 48.11 48.67 958920
20061211 49.16 49.36 48.87 49.31 1410785
20061212 49.20 50.43 49.03 50.00 2653140
20061213 50.38 50.38 50.03 50.34 2287968
20061214 50.16 50.76 49.87 50.03 2813859
20061215 50.01 50.10 49.73 49.81 1667342
20061218 49.93 50.46 49.82 50.05 1297213
20061219 49.92 50.34 49.82 50.23 1241143
20061220 50.22 50.41 49.94 50.33 704016
20061221 50.34 50.40 49.83 50.11 771542
20061222 49.98 50.10 49.58 49.77 1178243
20061226 49.72 50.14 49.60 50.06 475880
20061227 50.33 50.57 50.21 50.43 661269
20061228 50.52 50.63 50.22 50.54 660063
20061229 50.36 50.42 50.04 50.23 890141
20070103 50.63 50.81 50.03 50.24 1356332
20070104 50.14 50.76 50.14 50.68 1508620
20070105 50.68 50.98 50.42 50.89 1968557
20070108 51.16 51.75 50.90 51.12 1925109
20070109 51.34 51.91 51.23 51.83 1793009
20070110 51.80 52.53 51.31 52.53 2185579
20070111 52.53 53.79 52.53 53.73 3471472
20070112 53.77 54.08 53.25 53.56 4222162
20070116 53.33 53.77 53.32 53.56 2273354
20070117 53.64 53.74 53.28 53.31 2113714
20070118 53.53 53.94 53.25 53.77 2430470
20070119 53.59 53.77 52.88 53.73 2107570
20070122 53.77 53.78 53.08 53.08 1375423
20070123 52.95 53.21 52.55 53.14 1456065
20070124 52.91 53.65 52.73 53.57 1287758
20070125 53.43 53.88 52.97 53.63 1823840
20070126 54.14 55.55 53.83 55.42 3580203
20070129 55.43 56.66 55.34 56.31 3557162
20070130 55.61 56.78 55.60 56.38 2227821
20070131 56.46 56.85 55.91 56.45 1752633
20070201 57.88 57.88 56.36 56.93 1874090
20070202 57.11 57.30 56.65 56.88 1211834
20070205 56.70 57.10 56.55 56.86 963213
20070206 56.96 57.00 56.46 56.46 1345360
20070207 56.65 56.89 56.24 56.87 2068620
20070208 56.87 57.39 56.25 56.97 1492272
20070209 56.82 57.25 56.27 56.61 1154341
20070212 56.70 56.96 56.41 56.45 905062
20070213 56.50 57.19 56.42 57.10 1165533
20070214 56.97 57.15 55.89 56.34 1930156
20070215 56.33 56.75 56.32 56.63 1261536
20070216 57.03 57.03 56.16 56.55 1254514
20070220 56.65 57.11 56.07 56.76 1628432
20070221 56.57 56.96 56.39 56.74 1993244
20070222 56.60 58.58 56.01 57.83 4875422
20070223 58.24 58.56 57.87 58.45 2689733
20070226 57.65 57.99 56.72 56.78 2456034
20070227 56.24 56.84 54.18 55.16 2620281
20070228 54.91 56.76 54.69 56.53 3154607
20070301 54.93 56.51 53.78 55.93 3203212
20070302 55.85 56.19 55.30 55.60 1842821
20070305 54.87 55.98 52.91 55.50 2295187
20070306 55.68 56.34 55.17 56.19 1403620
20070307 56.23 56.65 55.90 56.43 1305094
20070308 56.96 57.43 56.60 57.14 1749890
20070309 57.65 57.73 56.85 57.49 1417884
20070312 57.56 58.50 57.25 58.36 1511253
20070313 58.13 58.65 57.87 58.04 2204341
20070314 58.06 58.79 57.88 58.65 1824278
20070315 58.74 59.12 58.37 58.89 1428307
20070316 58.91 59.68 58.78 59.44 2392288
20070319 59.88 59.97 59.53 59.74 1189671
20070320 59.53 60.89 59.47 60.79 1687899
20070321 61.07 61.19 59.81 60.71 1944090
20070322 60.84 60.93 59.93 60.10 2755015
20070323 60.14 60.23 59.37 59.48 3004513
20070326 59.63 59.84 58.85 59.78 1643683
20070327 59.43 59.96 59.24 59.72 950815
20070328 59.47 60.15 59.26 59.86 868636
20070329 60.21 60.32 59.47 59.98 1122413
20070330 60.04 60.62 59.68 60.45 1413275
20070402 60.55 61.29 60.38 61.28 1168605
20070403 61.61 61.81 61.23 61.65 1517727
20070404 61.70 61.95 61.02 61.68 1117366
20070405 61.52 62.23 61.18 62.23 1238934
20070409 62.02 62.89 62.02 62.42 1268338
20070410 62.43 62.72 61.63 61.86 1517837
20070411 61.93 62.07 61.07 61.69 1552178
20070412 61.70 62.12 61.59 61.90 1121316
20070413 61.87 62.11 61.23 61.94 1012257
20070416 62.10 62.85 61.98 62.85 1298620
20070417 62.93 64.04 62.82 63.85 2192382
20070418 63.85 63.85 62.82 62.98 1902836
20070419 61.98 62.62 57.42 60.16 7363822
20070420 61.02 61.33 59.49 60.90 2742288
20070423 60.75 61.16 60.51 60.91 1817586
20070424 61.07 61.15 60.32 60.85 2386034
20070425 60.83 61.00 60.35 60.81 1563918
20070426 60.71 60.77 60.03 60.23 1588385
20070427 59.85 60.41 59.62 59.63 1286771
20070430 59.83 59.83 58.80 59.19 2015187
20070501 59.49 59.79 58.91 59.45 2607554
20070502 59.52 59.65 59.11 59.38 1250235
20070503 59.65 59.67 59.00 59.32 1516410
20070504 59.91 60.40 59.40 60.03 1174749
20070507 60.20 60.46 59.84 60.12 926457
20070508 59.84 60.09 59.23 59.80 1147649
20070509 59.55 59.98 59.19 59.61 1331426
20070510 59.28 59.53 58.61 58.82 1386065
20070511 59.13 59.13 58.45 58.82 1241348
20070514 58.60 59.12 58.10 58.71 1346348
20070515 58.56 59.31 58.47 58.73 1226536
20070516 58.79 60.60 58.70 60.57 2477868
20070517 60.61 61.26 60.45 60.97 1892084
20070518 61.07 61.50 60.65 61.39 1474608
20070521 61.82 61.91 61.01 61.21 1471975
20070522 61.34 61.73 60.97 61.40 924812
20070523 61.76 62.23 61.27 61.36 754310
20070524 61.37 61.89 60.88 60.98 882680
20070525 61.06 61.24 60.61 61.04 725345
20070529 61.07 61.13 60.41 60.71 1032335
20070530 60.56 61.08 60.23 61.08 888824
20070531 61.10 61.54 60.97 61.35 1173652
20070601 61.35 61.61 60.94 61.19 1011050
20070604 61.01 61.84 61.01 61.68 1125815
20070605 61.63 61.63 61.01 61.34 1294012
20070606 60.97 61.25 60.25 60.68 1569953
20070607 60.39 60.57 59.16 59.28 1497868
20070608 59.20 59.68 58.81 59.49 1102445
20070611 59.55 60.11 59.29 59.60 1016755
20070612 59.37 59.51 58.40 58.45 1302570
20070613 58.44 59.22 57.91 59.17 1107931
20070614 59.17 59.70 59.15 59.15 781410
20070615 59.61 60.61 59.46 60.48 1657288
20070618 60.25 61.09 59.97 60.58 1015219
20070619 60.38 61.12 60.03 60.41 1345250
20070620 60.59 60.71 59.55 59.57 1199545
20070621 59.44 59.84 59.21 59.35 994263
20070622 59.20 59.30 57.49 57.90 2821394
20070625 57.60 58.49 57.37 57.57 1420956
20070626 57.72 58.58 57.59 58.30 1321551
20070627 58.08 58.70 57.92 58.67 1131191
20070628 55.67 58.61 55.47 58.10 2613259
20070629 58.36 58.37 57.22 57.50 1558322
20070702 57.47 57.88 57.33 57.84 1407680
20070703 58.06 58.30 57.83 58.29 589514
20070705 57.47 58.28 57.37 58.11 1404608
20070706 58.20 59.69 58.12 59.53 1854012
20070709 59.33 59.60 58.87 59.47 1010172
20070710 58.88 59.27 58.33 58.40 1815611
20070711 58.40 59.43 58.40 59.43 1249247
20070712 59.60 60.67 59.22 60.67 1459686
20070713 60.46 60.82 59.65 60.70 1278432
20070716 60.94 61.84 60.84 61.51 1253417
20070717 61.37 62.80 61.07 61.55 1813855
20070718 61.64 61.76 60.87 61.36 1813855
20070719 61.36 61.88 61.16 61.60 1297413
20070720 61.52 62.39 60.72 61.21 2605250
20070723 61.35 62.12 60.98 61.04 1754278
20070724 61.13 61.51 60.50 60.62 1354357
20070725 60.67 60.75 59.56 60.17 1485141
20070726 59.68 59.69 57.88 58.66 3134748
20070727 58.76 58.78 57.27 57.42 3699027
20070730 57.23 58.56 56.37 58.56 2283228
20070731 58.41 58.54 56.90 56.90 2419937
20070801 57.09 57.84 56.71 57.55 2330846
20070802 57.50 58.26 57.14 58.04 2478526
20070803 57.97 58.30 56.90 56.90 2093307
20070806 57.34 59.70 57.28 59.37 2422241
20070807 58.84 61.27 58.66 60.72 2198197
20070808 60.15 62.80 60.11 62.80 2077946
20070809 62.78 63.90 61.58 61.58 3249074
20070810 61.74 62.55 60.02 60.23 1693714
20070813 60.31 60.50 58.81 59.57 1429404
20070814 59.61 59.93 58.45 58.45 1358417
20070815 58.45 59.45 58.40 58.71 1233338
20070816 58.22 59.39 57.88 59.16 2515940
20070817 60.15 61.38 58.79 61.31 2261285
20070820 61.45 61.84 60.54 60.94 930736
20070821 60.64 60.95 59.70 60.45 802367
20070822 60.99 61.38 60.50 61.33 904185
20070823 61.96 61.96 60.63 61.02 641959
20070824 61.11 61.38 60.84 61.24 754310
20070827 61.20 61.84 61.15 61.15 708668
20070828 60.94 61.40 59.87 59.93 1211504
20070829 60.31 60.88 59.78 60.84 693965
20070830 60.24 61.25 60.04 60.73 736426
20070831 61.31 61.52 60.55 60.88 811034
20070904 60.87 61.50 60.61 61.26 867319
20070905 60.97 61.07 60.51 60.73 822884
20070906 60.46 62.17 60.46 62.14 1085548
20070907 61.63 62.35 61.21 61.32 1534185
20070910 61.70 61.92 60.96 61.56 719420
20070911 61.92 62.87 61.89 62.83 1026740
20070912 62.53 63.31 62.53 62.77 902429
20070913 63.28 63.59 63.01 63.30 701536
20070914 63.04 64.25 63.03 63.88 1049232
20070917 63.52 63.57 60.98 61.25 3471911
20070918 61.67 62.31 60.70 62.14 1978651
20070919 62.37 62.76 61.79 62.60 2182727
20070920 62.35 62.91 62.07 62.20 1671771
20070921 62.20 62.79 61.69 61.99 8424793
20070924 61.99 62.05 61.06 61.32 1900532
20070925 61.07 62.08 61.07 61.68 1052962
20070926 61.85 62.11 61.59 61.89 964749
20070927 62.03 63.25 61.80 62.78 1470658
20070928 62.62 62.93 62.45 62.67 1092022
20071001 63.12 63.92 62.83 63.92 1077429
20071002 63.78 64.98 63.49 64.29 2077507
20071003 64.20 65.52 64.00 65.43 1711818
20071004 65.56 66.36 65.19 66.17 1633260
20071005 66.53 66.96 66.09 66.66 2011677
20071008 66.61 66.90 65.94 66.06 721504
20071009 66.42 66.96 66.23 66.96 724247
20071010 66.95 67.11 66.44 66.84 1379921
20071011 67.94 68.06 66.57 66.65 1423040
20071012 66.81 67.51 66.44 67.37 1514874
20071015 67.09 67.90 65.77 66.35 1297084
20071016 65.88 66.29 65.43 65.87 928323
20071017 66.45 66.97 65.46 65.80 1401645
20071018 66.15 67.90 66.06 67.90 1761300
20071019 67.54 67.69 65.51 65.51 1583887
20071022 65.29 65.29 64.43 64.77 1344702
20071023 65.17 65.62 64.95 65.24 1070298
20071024 64.83 65.38 64.21 65.18 1065470
20071025 64.09 64.73 63.03 64.36 3219231
20071026 65.08 65.13 64.51 64.67 1268667
20071029 65.17 65.63 64.74 64.96 946316
20071030 64.82 65.29 64.49 64.63 787006
20071031 64.69 65.09 64.09 64.71 1396818
20071101 64.73 64.73 63.34 63.41 1402523
20071102 66.47 66.47 62.84 63.37 1243323
20071105 62.78 63.82 62.78 63.57 1094106
20071106 63.52 63.89 63.04 63.80 1029153
20071107 62.89 63.21 61.62 61.66 1619326
20071108 61.71 62.66 61.71 62.62 1917868
20071109 61.91 64.28 61.91 63.84 1773260
20071112 63.80 64.22 63.41 63.85 1733871
20071113 64.51 64.67 63.19 64.59 1568746
20071114 64.71 65.17 64.46 64.51 1414373
20071115 64.21 65.34 64.21 64.55 1185940
20071116 65.00 65.21 63.45 63.68 2194247
20071119 63.15 64.26 63.15 63.95 1129326
20071120 64.17 66.22 64.14 65.50 2371990
20071121 64.84 65.67 64.01 64.06 1602210
20071123 64.35 64.59 63.83 64.38 509969
20071126 64.51 64.90 63.36 63.36 932602
20071127 63.75 65.25 63.75 65.18 1363573
20071128 65.53 66.47 64.76 66.34 1195376
20071129 66.00 66.26 65.40 65.83 745313
20071130 66.53 66.74 65.84 66.20 1317711
20071203 65.65 66.61 65.65 66.13 1002272
20071204 65.87 66.99 65.35 66.44 1058777
20071205 67.09 67.66 66.73 67.50 1257257
20071206 67.47 68.36 67.12 68.36 1118025
20071207 68.35 68.38 67.83 68.06 1150392
20071210 68.11 69.29 68.11 68.79 970235
20071211 68.48 68.89 67.31 67.36 952131
20071212 68.74 68.82 67.39 68.08 1385736
20071213 67.88 68.38 67.49 68.33 859859
20071214 68.23 68.54 67.64 67.69 883009
20071217 67.97 67.97 66.08 66.94 2056222
20071218 67.28 67.86 66.56 67.52 1308714
20071219 67.80 68.40 67.41 68.22 887508
20071220 68.28 68.89 68.09 68.59 1116379
20071221 69.27 70.00 68.45 69.46 1780391
20071224 70.08 70.08 69.09 69.41 696928
20071226 69.74 69.95 69.28 69.71 872476
20071227 69.81 70.16 68.97 68.97 691189
20071228 69.18 69.83 68.88 69.32 710198
20071231 69.23 69.32 68.29 68.40 815182
20080102 68.22 68.49 67.05 67.37 1094192
20080103 67.46 68.60 67.38 67.58 1159739
20080104 67.08 67.18 66.15 66.15 1330597
20080107 66.45 67.02 66.21 66.56 2076736
20080108 66.82 67.37 66.02 66.27 1817499
20080109 66.13 66.52 64.59 64.95 3099811
20080110 64.41 64.59 62.93 63.75 3434645
20080111 63.10 66.34 63.10 66.00 4246440
20080114 66.66 66.73 65.63 66.33 1961593
20080115 64.35 66.51 64.35 65.09 3336434
20080116 64.68 64.68 63.07 63.85 4828931
20080117 64.65 64.69 62.75 62.81 4300079
20080118 63.12 63.16 59.80 60.29 5196211
20080122 56.97 60.29 53.88 59.27 4318104
20080123 58.78 61.25 57.76 61.05 3876211
20080124 62.93 65.22 62.04 62.57 4067170
20080125 63.27 63.27 60.70 60.80 2162275
20080128 60.86 61.17 60.09 60.75 1671658
20080129 62.23 62.67 61.25 61.74 2102737
20080130 61.60 61.99 60.96 61.03 1913307
20080131 60.54 61.54 59.73 61.30 1915273
20080201 61.44 62.25 60.93 62.14 1690667
20080204 62.15 62.49 61.72 61.86 1047982
20080205 60.99 61.55 60.26 60.33 1307765
20080206 60.63 60.95 60.01 60.62 1425640
20080207 60.58 62.37 60.41 62.37 2396932
20080208 62.16 62.69 61.55 62.20 1909483
20080211 62.25 62.37 61.70 62.06 1959626
20080212 62.32 63.39 62.02 63.23 1520245
20080213 63.59 64.30 63.29 64.13 1736549
20080214 64.28 64.59 62.91 63.01 1838584
20080215 62.90 62.91 61.70 62.53 1549741
20080219 63.12 63.55 62.46 62.74 1197647
20080220 62.32 62.54 60.84 61.65 1867315
20080221 61.74 62.31 60.81 61.05 1532153
20080222 61.17 61.82 60.18 61.17 1473380
20080225 60.87 62.20 60.87 62.06 1379866
20080226 61.65 62.18 61.33 61.87 1004612
20080227 61.39 61.69 60.66 60.73 1582624
20080228 60.65 61.03 59.99 60.45 1030940
20080229 59.92 60.41 59.09 59.60 2095199
20080303 59.65 59.77 59.04 59.77 1300009
20080304 59.34 60.27 59.12 60.13 1337479
20080305 60.32 61.02 59.77 60.17 1447270
20080306 59.82 59.96 59.04 59.06 1075293
20080307 58.74 58.86 57.33 57.41 2405671
20080310 57.49 57.56 54.56 54.68 4762948
20080311 55.79 57.11 54.47 56.03 3085936
20080312 56.17 57.08 55.68 55.96 2810859
20080313 55.30 55.30 53.50 54.95 2585488
20080314 55.24 56.25 54.90 55.64 2884162
20080317 54.92 55.85 53.55 55.34 3205887
20080318 55.84 57.49 55.06 57.47 4229944
20080319 57.86 59.19 56.81 56.81 3177702
20080320 57.10 58.78 56.98 58.78 3132147
20080324 59.37 59.49 58.72 59.36 1267563
20080325 59.50 60.34 59.33 59.96 1405539
20080326 59.77 59.98 58.28 58.69 1849071
20080327 59.19 60.17 57.58 59.71 2038064
20080328 59.66 60.70 59.12 59.27 1469119
20080331 59.36 59.80 58.85 59.55 961788
20080401 59.64 61.43 59.63 61.43 1835962
20080402 61.30 61.79 60.71 60.96 1952198
20080403 60.69 61.35 59.55 60.08 1805373
20080404 60.29 60.57 59.98 60.31 2228368
20080407 60.63 61.80 59.99 60.28 2009005
20080408 59.98 60.61 59.96 60.46 1330051
20080409 60.62 60.85 60.04 60.31 1239269
20080410 60.20 60.40 59.70 59.99 2538294
20080411 59.60 59.87 58.55 58.64 1798819
20080414 58.61 58.76 58.02 58.14 1883265
20080415 58.40 58.51 57.21 57.45 1657784
20080416 58.19 58.20 57.19 58.04 2319041
20080417 58.00 59.02 57.50 58.54 1997425
20080418 60.22 60.84 59.36 59.77 3297652
20080421 59.33 60.91 59.33 59.53 1630801
20080422 58.67 59.04 57.95 58.46 1547010
20080423 58.57 59.73 58.36 59.37 1436673
20080424 59.25 59.25 58.25 58.61 1529094
20080425 58.78 59.45 58.77 58.97 1801331
20080428 58.79 59.23 58.73 58.86 1844701
20080429 58.77 60.32 58.68 59.92 1429900
20080430 60.05 60.41 59.15 59.34 1376589
20080501 58.48 60.18 58.47 60.12 1130789
20080502 60.10 60.46 57.28 58.27 3999329
20080505 58.14 58.31 56.09 56.87 3538755
20080506 56.85 57.39 56.04 57.30 1989669
20080507 57.51 57.73 56.84 56.85 1345673
20080508 56.95 59.14 56.93 59.14 2577841
20080509 58.84 59.48 58.26 59.02 2262124
20080512 58.92 59.09 58.27 58.93 1555750
20080513 58.83 59.09 57.99 58.55 1730541
20080514 58.68 59.49 58.55 58.76 2142720
20080515 58.68 58.68 57.30 57.56 3597200
20080516 57.54 58.24 57.27 57.89 1428808
20080519 57.80 57.89 57.10 57.29 1344799
20080520 57.13 57.60 56.73 57.03 1106646
20080521 57.03 58.02 56.85 57.19 2292931
20080522 56.94 57.81 56.87 57.64 1078679
20080523 57.49 57.54 56.75 56.86 1104352
20080527 56.82 57.60 56.82 57.35 988225
20080528 57.27 57.95 57.17 57.79 1933845
20080529 57.58 58.58 57.57 58.36 1288429
20080530 58.42 59.13 58.30 59.09 1337479
20080602 58.99 59.40 57.21 57.87 1525271
20080603 58.02 58.79 57.76 58.14 1463111
20080604 58.05 59.75 58.03 59.55 1817718
20080605 59.64 60.03 58.74 59.99 1669692
20080606 59.39 59.77 58.53 58.53 1419850
20080609 59.01 59.01 57.79 58.21 891216
20080610 57.94 58.82 57.87 58.43 982326
20080611 58.01 58.26 57.41 57.56 964301
20080612 57.95 58.47 57.57 57.86 1252924
20080613 58.36 59.05 58.14 59.05 1245496
20080616 58.51 59.23 57.99 59.08 1132209
20080617 59.19 59.26 58.79 58.87 893073
20080618 58.61 58.74 57.82 57.91 1122049
20080619 57.85 58.64 57.52 58.50 1161377
20080620 58.47 58.47 57.08 57.28 2074770
20080623 57.41 57.67 57.04 57.49 1483867
20080624 57.17 57.49 56.27 56.81 1613759
20080625 57.13 57.73 56.44 57.32 1170882
20080626 56.45 57.25 56.33 56.33 967469
20080627 56.29 57.29 56.09 56.99 1990215
20080630 56.96 58.37 56.86 57.56 1445085
20080701 57.02 57.41 56.43 57.18 1761020
20080702 57.28 58.25 57.20 57.27 966048
20080703 57.64 57.96 56.91 57.21 718064
20080707 57.34 57.63 56.30 56.83 1574977
20080708 56.58 58.14 56.58 57.98 2754489
20080709 58.10 59.50 58.10 58.88 1920080
20080710 58.68 60.40 58.47 60.33 2474386
20080711 59.76 60.63 59.05 60.09 3184584
20080714 60.72 60.72 59.44 59.83 1476438
20080715 59.98 61.75 59.66 61.42 2976801
20080716 61.25 62.75 61.06 62.69 2486949
20080717 63.00 63.16 61.68 62.62 2773497
20080718 60.25 60.37 58.43 59.91 5866644
20080721 60.20 61.28 58.86 59.10 1753810
20080722 59.21 60.50 59.13 60.41 2760934
20080723 59.63 59.64 58.62 58.97 1730650
20080724 59.09 59.52 58.67 59.13 1922920
20080725 59.25 59.73 58.96 59.40 1465732
20080728 59.54 59.54 58.30 58.30 1034872
20080729 58.38 59.08 58.06 58.54 1064587
20080730 58.68 59.60 58.53 59.22 1341412
20080731 58.94 59.70 58.65 58.76 2082963
20080801 58.56 59.25 57.65 57.65 2390705
20080804 57.71 58.73 57.52 58.61 1443010
20080805 59.13 60.20 58.72 60.20 1707381
20080806 60.20 60.72 59.08 60.29 1289193
20080807 59.98 60.68 59.50 59.74 1712079
20080808 59.91 61.64 59.60 61.50 1636481
20080811 61.39 62.47 61.17 61.40 1703230
20080812 61.38 61.47 60.80 60.90 1633095
20080813 60.86 61.39 60.41 60.91 1348076
20080814 60.63 61.67 60.15 60.96 1014334
20080815 61.07 61.38 60.34 61.23 1004284
20080818 61.28 62.25 61.27 61.60 1690448
20080819 61.39 61.90 61.32 61.51 1280891
20080820 61.81 61.81 60.84 61.18 4001951
20080821 60.70 61.74 60.42 61.51 1618893
20080822 61.71 62.78 61.13 62.49 1716230
20080825 62.11 62.25 61.50 61.57 1484741
20080826 61.56 61.87 61.16 61.70 1493044
20080827 61.71 61.85 61.16 61.58 1284824
20080828 61.78 62.34 61.68 62.34 1209773
20080829 62.04 62.69 61.50 61.50 1438421
20080902 62.01 63.15 61.37 61.50 1942912
20080903 61.50 62.15 61.05 61.71 2556647
20080904 61.78 61.78 60.07 60.20 2091812
20080905 60.03 60.03 58.95 59.57 1930895
20080908 60.64 61.56 59.96 61.50 2208595
20080909 61.68 62.45 61.07 61.07 2255679
20080910 61.21 61.25 59.19 59.42 3084953
20080911 59.22 59.51 58.13 59.31 2329747
20080912 59.07 59.15 58.38 58.58 2518412
20080915 57.73 58.80 57.28 57.79 2599471
20080916 57.26 58.27 56.70 57.93 2160855
20080917 56.99 58.11 56.35 56.35 2778523
20080918 56.99 58.87 55.95 58.02 3778328
20080919 58.40 59.87 56.12 58.40 4325424
20080922 58.01 59.01 57.74 58.21 1333437
20080923 58.46 59.83 58.03 58.28 2452865
20080924 58.35 59.06 58.11 58.55 1755667
20080925 58.84 59.82 57.67 59.00 1689902
20080926 58.33 59.24 58.09 58.87 1792701
20080929 58.28 58.85 55.38 56.16 2837405
20080930 57.19 57.37 55.99 57.03 2584832
20081001 56.85 57.91 56.37 57.39 1588086
20081002 57.38 57.66 56.26 56.30 2184015
20081003 56.99 57.60 55.56 55.72 2125023
20081006 54.73 54.91 50.40 52.34 4874595
20081007 52.86 54.20 52.05 52.05 3683940
20081008 50.34 52.51 49.39 50.57 3135861
20081009 50.94 51.39 47.45 47.45 3515049
20081010 45.40 50.35 43.76 46.79 5671424
20081013 48.42 53.58 47.60 53.58 2991331
20081014 55.09 57.19 53.09 54.84 3672907
20081015 54.01 54.36 48.78 48.82 3846168
20081016 49.19 50.57 46.50 50.12 3510897
20081017 48.45 49.33 46.51 47.77 5758274
20081020 48.32 49.08 47.32 49.08 2128846
20081021 48.52 48.78 46.96 47.04 1618238
20081022 46.63 46.66 44.39 45.24 3166777
20081023 43.95 45.38 42.03 44.31 3915976
20081024 42.20 44.32 41.53 43.59 2690909
20081027 42.96 45.41 41.99 43.94 3413233
20081028 44.92 47.22 44.17 47.08 3941866
20081029 47.07 48.48 45.75 46.30 2039375
20081030 47.20 48.52 46.46 48.09 2152661
20081031 48.04 49.63 48.00 48.94 1986501
20081103 49.22 49.73 48.53 49.49 1134066
20081104 50.34 51.46 49.79 50.51 1560884
20081105 49.93 50.95 48.34 48.52 1486489
20081106 48.33 48.53 46.64 46.78 3061575
20081107 46.76 46.90 46.00 46.59 3800941
20081110 47.34 47.60 44.87 45.33 2996902
20081111 45.23 45.84 44.00 44.96 3114995
20081112 44.24 44.85 43.43 43.90 2273595
20081113 44.07 44.07 39.91 43.66 7072375
20081114 43.25 43.69 40.74 40.82 3721630
20081117 40.64 40.80 39.63 39.97 3401544
20081118 39.82 39.82 37.16 37.37 5833871
20081119 37.45 38.55 35.54 35.54 7287040
20081120 35.37 36.11 33.13 33.39 5836820
20081121 33.03 34.56 32.39 34.23 5791047
20081124 34.72 36.16 34.31 35.55 4238793
20081125 36.26 36.97 33.68 34.42 4623552
20081126 33.86 35.33 33.86 35.29 2332696
20081128 35.20 37.12 35.10 35.63 919838
20081201 35.46 35.46 33.72 33.72 2353453
20081202 34.28 35.09 33.59 34.90 2175493
20081203 33.98 34.77 33.05 34.50 3344300
20081204 34.10 34.84 33.28 33.76 2594992
20081205 33.79 35.77 33.24 35.61 2728926
20081208 36.30 38.59 36.30 38.02 4579089
20081209 37.75 38.08 36.29 36.47 3376636
20081210 36.91 37.43 36.51 37.11 2650707
20081211 36.88 38.29 36.49 36.86 2233939
20081212 36.02 37.03 35.88 36.62 3102869
20081215 36.74 36.92 35.54 36.02 1854424
20081216 36.57 37.59 36.42 37.45 2806708
20081217 36.98 37.27 36.18 36.28 3646142
20081218 36.47 37.81 36.31 36.67 3076541
20081219 35.80 36.94 35.48 35.72 5110454
20081222 37.08 37.43 35.55 36.53 3035793
20081223 37.22 37.35 36.42 36.51 2592589
20081224 36.20 36.97 36.20 36.66 1051259
20081226 36.62 37.03 36.21 36.45 1087528
20081229 36.94 36.99 35.85 36.39 1950324
20081230 36.06 36.66 35.90 36.43 2126495
20081231 36.56 37.40 36.56 36.94 2652955
20090102 37.42 38.52 36.83 38.20 2521016
20090105 38.09 38.14 37.36 37.71 2305262
20090106 37.23 37.42 35.48 35.85 5591526
20090107 35.42 35.97 35.14 35.49 2800900
20090108 35.30 35.75 34.18 35.67 3214346
20090109 37.35 39.10 37.03 37.87 7975087
20090112 38.16 38.19 36.74 36.98 3035579
20090113 36.96 37.82 36.96 37.41 2238644
20090114 37.38 38.68 36.99 38.28 4784209
20090115 38.23 38.44 36.99 37.84 3373755
20090116 38.24 38.79 37.15 37.93 3022169
20090120 38.13 38.42 36.49 36.71 2679018
20090121 37.29 37.73 36.39 37.68 2442933
20090122 37.15 37.67 36.80 37.51 2580064
20090123 37.13 37.27 36.13 36.47 2589581
20090126 36.23 37.50 35.80 36.58 3780604
20090127 36.95 38.40 36.56 37.96 4213841
20090128 39.33 41.12 38.91 39.98 5528368
20090129 38.78 39.28 38.22 38.67 4334642
20090130 38.65 39.46 38.65 39.06 3335687
20090202 38.85 39.00 38.35 38.65 1721376
20090203 38.63 39.11 37.82 38.87 2324296
20090204 39.06 39.76 38.78 38.95 2186841
20090205 38.76 38.98 38.19 38.84 3640121
20090206 38.93 40.04 38.84 39.74 2172350
20090209 39.78 39.78 38.56 38.84 2245241
20090210 38.61 38.84 37.73 38.22 2783488
20090211 38.48 39.14 38.17 38.99 2430280
20090212 38.26 39.87 38.13 39.87 3360128
20090213 39.74 40.25 39.56 39.94 2571737
20090217 39.10 39.75 38.34 38.58 3760705
20090218 38.88 39.02 38.36 38.72 2101838
20090219 38.60 38.93 37.76 37.87 3101982
20090220 37.40 37.52 36.56 37.01 4644591
20090223 37.29 37.52 36.19 36.26 3525485
20090224 36.41 36.81 35.51 36.19 3784606
20090225 35.28 36.67 35.28 36.16 4598628
20090226 36.58 36.99 33.54 33.58 8464128
20090227 33.29 33.52 31.13 31.13 7385037
20090302 30.49 30.94 29.77 30.29 7865642
20090303 30.56 31.25 29.75 30.81 6506126
20090304 31.15 32.24 30.55 31.74 5792572
20090305 31.48 31.48 29.59 29.83 5406162
20090306 29.65 29.99 28.80 29.60 4566076
20090309 29.14 29.89 28.63 28.84 3149891
20090310 29.20 29.95 28.89 29.71 5741851
20090311 28.99 29.90 28.90 28.98 4284137
20090312 29.05 30.49 28.96 30.34 3534678
20090313 30.57 31.37 30.10 31.26 2616185
20090316 31.43 31.98 30.88 30.99 2525558
20090317 30.95 31.06 30.39 30.99 1797079
20090318 30.79 31.07 30.30 30.70 3268744
20090319 31.04 31.04 29.00 29.13 4517410
20090320 28.86 29.74 28.50 29.15 4491671
20090323 29.67 30.13 29.16 30.13 2998377
20090324 29.88 31.02 29.62 30.38 5227503
20090325 30.88 31.77 30.40 31.05 4247799
20090326 31.78 32.33 31.10 32.32 3317194
20090327 32.34 32.34 31.55 31.76 1959949
20090330 31.67 31.70 30.66 30.93 2457641
20090331 31.23 31.97 31.01 31.48 2855406
20090401 31.02 31.34 29.90 30.59 3538679
20090402 31.15 31.90 30.97 31.48 3141347
20090403 31.57 31.70 30.33 30.78 2558110
20090406 30.76 31.46 30.53 31.18 3434750
20090407 30.81 30.93 30.46 30.62 2465536
20090408 30.79 32.00 30.79 31.77 3620871
20090409 32.34 32.75 31.89 32.13 3140482
20090413 32.27 32.81 31.87 32.69 2299639
20090414 32.57 33.89 32.46 33.46 3906055
20090415 33.39 33.76 33.02 33.68 2998593
20090416 34.03 34.41 33.67 34.24 3034390
20090417 34.39 35.18 34.21 35.08 3510561
20090420 35.76 35.76 34.11 34.60 4304577
20090421 34.18 34.60 33.59 34.60 4750359
20090422 34.27 35.04 33.68 34.65 3303351
20090423 34.90 34.90 34.02 34.63 3483308
20090424 34.60 35.84 34.41 35.63 2817987
20090427 35.48 36.17 35.14 35.77 2785760
20090428 35.14 35.52 34.76 35.01 2915860
20090429 35.42 36.10 35.10 35.74 2210634
20090430 36.13 36.61 35.36 35.79 2535183
20090501 35.86 36.02 35.02 35.37 1657353
20090504 35.68 36.81 35.68 36.59 2640302
20090505 36.52 36.99 36.52 36.88 1881975
20090506 37.10 37.56 36.67 37.30 2870331
20090507 37.50 38.21 37.40 37.72 2984101
20090508 37.85 38.48 37.74 38.42 2023431
20090511 37.90 38.25 37.53 37.97 1915068
20090512 37.45 38.37 36.73 37.25 3586156
20090513 36.76 36.92 35.97 36.09 3120583
20090514 35.93 36.52 35.86 36.29 2280929
20090515 36.27 36.51 35.85 36.05 2256812
20090518 36.12 36.51 35.64 36.44 1846827
20090519 36.22 36.80 36.22 36.34 2066582
20090520 36.61 37.20 36.25 36.72 2243727
20090521 36.35 36.39 35.42 35.83 2191816
20090522 35.83 36.04 35.34 35.36 3521484
20090526 35.32 36.15 34.78 35.86 2241672
20090527 36.03 36.03 35.04 35.13 2759264
20090528 35.30 35.41 34.36 34.73 2576171
20090529 34.80 35.55 34.52 35.54 2610129
20090601 36.04 36.39 35.84 36.20 2000720
20090602 36.38 37.85 36.09 37.62 2924296
20090603 37.57 38.20 37.08 37.99 3665211
20090604 38.09 38.09 36.88 37.39 2864274
20090605 37.50 37.79 36.99 37.43 1765284
20090608 37.22 37.44 36.41 37.01 2026027
20090609 37.23 37.71 36.99 37.57 2233669
20090610 37.74 37.74 37.19 37.43 1684174
20090611 37.41 38.14 37.27 37.52 2146827
20090612 37.29 38.00 37.22 37.73 1747872
20090615 37.46 37.46 36.16 36.39 2256380
20090616 36.43 36.93 35.83 35.83 3036336
20090617 35.83 36.49 35.83 36.06 2447476
20090618 36.17 37.60 36.06 37.24 3122638
20090619 37.58 37.65 37.20 37.28 2613589
20090622 37.04 37.55 36.56 37.01 2278009
20090623 37.23 37.63 36.88 37.28 1859048
20090624 37.43 37.65 36.74 37.13 2625378
20090625 36.95 38.59 36.78 38.06 3135291
20090626 37.98 38.18 37.64 37.77 4843906
20090629 37.91 38.05 36.93 37.10 4736083
20090630 37.13 37.31 36.44 36.75 2642357
20090701 36.99 37.01 36.40 36.76 2341492
20090702 36.46 36.66 35.56 35.56 2116870
20090706 35.46 36.31 35.38 36.04 1543907
20090707 36.05 36.05 35.23 35.25 1882191
20090708 35.46 35.46 34.68 34.92 1868565
20090709 35.85 36.05 34.34 34.57 2383561
20090710 34.44 34.91 34.43 34.65 2163590
20090713 34.81 35.89 34.47 35.65 2623647
20090714 35.76 35.76 35.17 35.38 2550323
20090715 35.63 36.14 35.45 36.13 2219826
20090716 36.14 37.23 35.89 37.06 2444123
20090717 37.07 37.07 36.20 36.40 2342357
20090720 36.63 36.71 36.14 36.55 2058687
20090721 36.85 37.23 36.15 36.65 3193690
20090722 36.41 36.58 35.68 35.78 3921736
20090723 35.72 37.19 35.61 36.41 3311895
20090724 36.30 36.67 36.13 36.58 3052450
20090727 36.59 36.86 36.09 36.24 2667555
20090728 36.23 36.59 35.89 36.06 3871015
20090729 35.90 36.01 34.57 35.81 3261498
20090730 36.20 36.71 35.83 36.19 2510093
20090731 36.02 36.64 35.92 35.95 2271196
20090803 36.28 36.62 35.79 36.47 3022061
20090804 36.31 37.76 36.31 37.76 3667158
20090805 37.85 37.91 37.06 37.13 3794123
20090806 37.08 37.33 36.85 37.18 2080208
20090807 37.39 37.69 37.14 37.18 2005587
20090810 37.18 38.07 37.00 38.00 1645782
20090811 37.93 38.20 37.74 37.86 1950216
20090812 37.86 38.11 37.36 37.62 1769934
20090813 37.67 37.67 36.95 37.18 2693510
20090814 37.14 37.55 36.80 37.13 2406921
20090817 36.98 37.16 36.66 36.76 1644808
20090818 36.84 36.86 36.52 36.77 1945349
20090819 36.58 37.09 36.43 36.90 2168673
20090820 37.12 38.16 36.74 37.95 2780677
20090821 38.35 38.79 38.04 38.61 2101297
20090824 38.48 38.84 38.07 38.43 2049603
20090825 38.48 38.76 37.96 38.00 2524584
20090826 37.96 38.66 37.92 38.33 1951513
20090827 38.21 38.45 37.89 38.30 1153821
20090828 38.30 38.36 37.81 37.99 2075774
20090831 37.80 38.34 37.71 38.34 3336769
20090901 38.30 39.12 37.97 38.19 2926351
20090902 37.97 38.36 37.95 38.26 2816365
20090903 38.33 39.30 38.07 39.27 3172818
20090904 39.22 40.57 39.22 40.20 3446322
20090908 40.24 40.40 39.88 40.08 2493763
20090909 41.13 42.07 41.03 41.79 3919681
20090910 41.97 42.48 41.64 42.39 2668636
20090911 42.46 42.74 42.15 42.55 3084245
20090914 42.66 43.29 42.16 43.29 3067807
20090915 43.27 44.09 43.11 44.00 4234822
20090916 43.97 44.14 43.47 44.09 3789364
20090917 43.81 44.10 43.51 44.10 4129703
20090918 44.04 44.48 43.61 43.61 11581466
20090921 43.73 44.20 43.29 43.55 3305947
20090922 43.57 43.66 42.93 43.14 2462292
20090923 42.38 43.14 41.32 42.46 4017987
20090924 42.46 42.49 41.74 42.07 2100432
20090925 41.91 42.39 41.75 41.77 1859372
20090928 41.82 42.67 41.62 42.48 1933777
20090929 42.47 42.63 42.02 42.19 2308507
20090930 42.23 42.40 41.61 42.01 3024981
20091001 41.68 41.79 40.87 40.90 2166185
20091002 40.72 40.93 40.21 40.62 1722999
20091005 40.68 41.26 40.24 41.18 1544880
20091006 40.81 41.54 39.52 41.27 4450034
20091007 40.85 41.36 40.70 41.25 2086589
20091008 41.15 41.79 41.15 41.26 2063445
20091009 41.35 42.30 41.13 42.09 2416113
20091012 42.00 42.48 41.76 41.98 1328046
20091013 41.84 42.11 41.77 41.92 1113374
20091014 42.09 42.54 42.04 42.46 1570295
20091015 42.30 42.67 42.16 42.67 1778478
20091016 42.22 42.45 41.82 41.94 2398809
20091019 42.08 42.78 41.81 42.67 1581218
20091020 42.61 42.61 41.36 41.87 3551224
20091021 43.63 45.77 43.37 44.37 9089109
20091022 44.62 45.49 44.12 45.26 3374620
20091023 45.35 45.43 44.25 44.41 2317267
20091026 44.51 45.35 44.03 44.31 2086697
20091027 44.26 44.74 43.84 44.40 1897332
20091028 44.28 44.56 41.94 42.53 6690192
20091029 43.00 44.16 42.92 43.68 4814598
20091030 43.64 43.68 42.36 42.53 3460597
20091102 42.87 43.47 42.68 43.37 2562652
20091103 43.21 43.47 42.78 43.07 1691528
20091104 43.45 43.62 43.05 43.21 1527469
20091105 43.39 44.26 43.37 44.19 1229956
20091106 43.99 44.26 43.59 43.86 1219682
20091109 44.12 44.82 43.71 44.82 1383958
20091110 44.80 45.25 44.72 45.13 1267808
20091111 45.35 45.96 45.16 45.66 1806813
20091112 45.77 46.03 45.35 45.54 1809192
20091113 45.43 45.61 45.16 45.46 1303929
20091116 45.73 45.98 45.51 45.78 1189464
20091117 45.70 45.85 45.39 45.72 865899
20091118 45.60 45.86 45.44 45.61 840212
20091119 45.32 45.35 44.78 45.23 1077220
20091120 45.21 45.25 44.52 45.15 1540659
20091123 45.29 46.17 45.19 45.88 1095136
20091124 45.90 46.42 45.77 46.33 2065184
20091125 46.28 46.81 46.10 46.69 1105713
20091127 45.72 46.29 45.47 46.04 513085
20091130 47.37 47.55 46.10 46.70 2628671
20091201 46.83 47.30 46.70 47.03 1677510
20091202 47.13 47.54 47.08 47.48 2444008
20091203 47.72 48.76 47.55 48.09 3137979
20091204 48.28 48.76 47.62 48.00 1986829
20091207 48.10 48.39 47.72 47.91 1647291
20091208 47.75 47.75 47.16 47.65 1307644
20091209 47.50 47.73 46.70 47.10 2431920
20091210 47.42 48.21 47.24 47.63 2485776
20091211 47.74 47.86 47.33 47.50 1539903
20091214 47.66 48.32 47.66 48.16 2033130
20091215 47.98 48.54 47.84 48.13 1436725
20091216 48.08 48.79 47.97 48.37 2440554
20091217 48.10 48.30 46.70 46.96 2048995
20091218 47.12 47.20 46.34 46.79 2651768
20091221 47.16 47.70 47.03 47.29 1452806
20091222 47.09 47.50 46.79 47.29 1551991
20091223 47.18 47.52 47.01 47.17 1861742
20091224 47.07 47.54 47.07 47.37 511466
20091228 47.69 47.73 47.22 47.55 1081162
20091229 47.45 47.67 47.15 47.35 2517761
20091230 47.26 47.37 46.90 47.20 2497208
20091231 47.11 47.36 46.81 46.81 1200071
20100104 47.65 48.57 47.24 48.47 4285908
20100105 48.63 48.96 48.26 48.93 2408644
20100106 48.94 49.74 48.79 49.68 3497769
20100107 49.58 51.44 49.58 51.34 4407185
20100108 51.74 52.15 51.31 51.50 3804567
20100111 51.82 51.90 51.09 51.34 2329551
20100112 50.83 51.46 50.53 51.31 3104238
20100113 51.25 51.71 51.13 51.55 1905350
20100114 51.60 52.15 51.49 52.06 1751037
20100115 52.02 52.08 51.51 52.07 3158904
20100119 52.25 53.33 52.25 52.93 2773874
20100120 52.80 53.31 51.66 51.97 2790446
20100121 51.89 52.01 50.65 50.86 2594487
20100122 50.60 51.29 50.16 50.22 2785926
20100125 50.43 51.00 50.00 50.59 2490105
20100126 50.46 51.15 50.09 50.70 2349458
20100127 49.82 50.15 48.07 49.17 4373180
20100128 49.21 49.44 48.11 48.50 3615818
20100129 48.72 48.85 47.95 48.25 3908841
20100201 48.53 48.53 47.95 48.51 1424547
20100202 48.64 49.52 48.38 49.39 2274454
20100203 49.27 49.27 48.71 48.82 1456722
20100204 48.46 48.50 47.46 47.48 4663728
20100205 47.38 47.61 46.32 47.45 3429867
20100208 47.52 48.30 47.33 47.79 2387875
20100209 48.29 48.74 47.89 48.24 2055574
20100210 48.26 48.42 47.66 47.97 1572834
20100211 47.78 48.68 47.53 48.48 1913851
20100212 48.01 48.56 47.74 48.38 1783750
20100216 48.55 49.08 48.38 49.07 1465977
20100217 49.25 49.46 49.07 49.32 1202977
20100218 49.25 49.57 49.07 49.47 1156597
20100219 49.22 49.65 49.08 49.40 1320488
20100222 49.59 49.67 49.21 49.34 1350834
20100223 49.17 49.32 48.74 48.90 1344377
20100224 49.19 49.21 48.76 49.15 1178011
20100225 48.39 49.11 48.17 49.10 1434124
20100226 49.23 49.65 49.02 49.34 1306283
20100301 49.55 50.26 49.52 50.01 1109464
20100302 50.13 50.90 50.11 50.61 1175213
20100303 50.70 50.91 50.24 50.28 1557984
20100304 50.19 50.36 49.99 50.23 1352125
20100305 50.39 51.15 50.38 51.15 2435654
20100308 51.20 51.33 51.06 51.16 1460596
20100309 51.05 51.18 50.91 51.11 1431003
20100310 51.05 51.48 50.82 51.38 1685502
20100311 51.30 51.84 50.91 51.79 2607078
20100312 51.81 51.81 50.62 51.32 2244323
20100315 51.44 51.55 51.09 51.50 1112154
20100316 51.62 51.62 51.17 51.51 1139810
20100317 51.52 52.29 51.42 52.29 2402941
20100318 52.10 52.66 52.06 52.65 1718646
20100319 52.63 53.05 52.23 52.63 1941400
20100322 52.23 53.20 52.23 52.83 1988103
20100323 52.85 52.98 52.23 52.97 1469205
20100324 53.80 54.12 53.32 53.86 2885789
20100325 54.19 54.35 53.60 53.60 1843797
20100326 53.73 53.74 52.79 52.84 2093698
20100329 52.95 53.36 52.88 53.27 1205966
20100330 53.41 53.68 53.15 53.58 1167757
20100331 53.33 53.67 52.94 53.31 1342706
20100401 53.66 53.80 53.40 53.71 922184
20100405 53.80 54.22 53.58 53.90 1011269
20100406 53.84 53.95 53.57 53.83 939572
20100407 53.86 53.97 53.01 53.27 1520767
20100408 53.28 53.29 52.76 53.20 1167327
20100409 53.12 53.70 53.12 53.70 664162
20100412 53.70 53.99 53.41 53.70 1146827
20100413 53.23 53.63 52.99 53.27 2093805
20100414 53.30 53.88 52.99 53.77 2096488
20100415 54.04 54.38 53.58 54.12 1624341
20100416 54.09 54.27 52.96 53.33 1977566
20100419 53.13 53.58 53.13 53.54 1747127
20100420 53.77 54.71 53.62 54.46 2271652
20100421 53.96 54.45 53.43 53.97 2144036
20100422 53.45 53.87 52.88 53.78 2035310
20100423 53.82 54.98 53.25 54.87 3485990
20100426 55.09 55.64 54.70 54.79 2435546
20100427 54.72 54.91 53.53 53.61 2576363
20100428 53.59 54.36 53.40 54.11 2047438
20100429 54.37 54.95 54.35 54.60 1397873
20100430 54.83 54.91 53.48 53.52 2247073
20100503 53.67 54.38 53.31 54.15 2348286
20100504 54.67 54.77 53.03 53.53 3740149
20100505 52.87 53.49 52.87 53.31 2224963
20100506 53.02 53.37 50.17 52.41 4448101
20100507 52.29 52.29 50.07 50.42 5239020
20100510 52.57 52.99 51.77 52.98 2957387
20100511 52.45 53.27 52.26 52.87 1984864
20100512 53.07 53.31 52.59 53.31 1252226
20100513 53.12 54.03 53.12 53.54 1917997
20100514 53.77 53.77 51.85 52.60 3481697
20100517 52.54 53.00 51.93 52.70 2508852
20100518 53.29 53.36 52.05 52.09 1332080
20100519 51.86 52.53 51.28 51.91 2400126
20100520 51.24 51.24 49.67 50.20 4865939
20100521 49.59 50.22 48.62 49.10 5649238
20100524 48.99 50.06 48.73 49.55 2992055
20100525 48.47 49.03 47.72 49.00 2497905
20100526 49.42 49.72 48.59 48.63 2333152
20100527 49.18 49.87 48.94 49.82 1473542
20100528 49.70 50.06 49.32 49.41 1960930
20100601 49.01 49.70 48.77 48.84 1864654
20100602 48.95 50.04 48.63 50.04 1968336
20100603 50.23 50.64 49.96 50.34 1889770
20100604 49.74 49.74 48.26 48.42 2565952
20100607 48.43 48.61 47.13 47.16 3277447
20100608 47.25 47.46 46.50 47.11 2835674
20100609 47.38 47.52 45.88 46.10 4645482
20100610 46.72 46.82 45.43 45.99 5068901
20100611 45.66 47.14 45.65 47.13 4506597
20100614 47.28 47.77 46.99 47.00 2166897
20100615 47.36 48.19 47.22 48.19 2206931
20100616 47.81 48.80 47.77 48.66 2189115
20100617 48.65 48.66 48.04 48.49 1877856
20100618 48.31 48.54 48.07 48.28 2167863
20100621 48.67 48.89 47.75 48.06 1947084
20100622 48.20 48.54 47.45 47.46 2017493
20100623 47.73 47.92 46.74 47.65 2563913
20100624 47.58 47.67 46.61 46.77 2534397
20100625 46.83 47.06 46.35 46.68 3890304
20100628 46.54 48.07 46.37 47.70 2564690
20100629 47.20 47.44 46.47 46.87 2615734
20100630 46.72 47.42 46.48 46.78 2135690
20100701 46.54 46.62 45.43 46.50 3154846
20100702 46.58 46.94 46.18 46.61 2029965
20100706 46.91 47.54 46.64 47.12 1703587
20100707 47.23 48.85 47.19 48.83 1851260
20100708 49.17 49.22 48.33 49.04 2862176
20100709 48.99 49.15 48.68 48.95 1030178
20100712 48.85 48.98 48.40 48.72 1068166
20100713 49.00 49.76 48.95 49.64 1253506
20100714 49.54 49.80 49.26 49.58 1640130
20100715 49.53 49.62 48.67 49.12 1710971
20100716 48.95 49.12 47.69 47.85 1932373
20100719 47.92 48.36 47.47 48.15 1684004
20100720 47.27 48.01 46.01 47.93 3439170
20100721 45.96 46.49 43.53 43.69 9108090
20100722 44.06 44.30 43.33 44.04 5392195
20100723 44.01 44.86 43.84 44.70 3597543
20100726 44.87 44.87 43.90 44.07 3744253
20100727 44.26 44.55 44.15 44.38 3188661
20100728 44.24 44.42 43.65 43.78 2511507
20100729 43.98 44.30 42.85 43.13 2673733
20100730 42.80 43.66 42.54 43.52 1970254
20100802 43.98 44.76 43.84 44.47 2451582
20100803 43.96 45.08 43.96 44.63 2072769
20100804 44.70 45.10 44.53 44.78 1739114
20100805 44.64 44.91 44.27 44.91 3636602
20100806 44.35 44.83 44.03 44.83 1863352
20100809 44.89 45.09 44.51 44.92 1273517
20100810 44.61 44.72 44.24 44.51 1667846
20100811 44.01 44.01 43.36 43.57 2851689
20100812 42.95 43.77 42.95 43.61 1993261
20100813 43.69 43.78 43.34 43.52 1322420
20100816 43.30 43.58 43.02 43.44 1329376
20100817 43.79 44.62 43.24 43.63 3923493
20100818 43.52 44.23 42.89 43.79 1659285
20100819 43.53 43.59 42.65 42.86 2090104
20100820 42.57 42.93 42.20 42.81 2150137
20100823 43.00 43.64 43.00 43.12 2294920
20100824 42.58 42.58 40.30 40.37 5569724
20100825 40.04 40.64 39.94 40.30 4084756
20100826 40.33 40.44 40.05 40.07 2483149
20100827 40.12 41.27 40.05 41.12 2641630
20100830 41.16 41.16 40.68 40.70 2938474
20100831 40.37 40.55 40.06 40.36 2374535
20100901 40.66 41.84 40.66 41.72 2165118
20100902 42.00 43.55 41.86 42.73 4633500
20100903 43.06 43.25 42.35 43.07 2408778
20100907 42.81 43.37 42.68 42.97 1815091
20100908 43.03 43.03 42.32 42.50 3115895
20100909 42.88 43.15 42.57 43.10 2654899
20100910 43.20 43.73 42.78 43.61 2816055
20100913 43.91 44.47 43.67 44.20 2429645
20100914 44.21 45.62 43.57 45.23 4868278
20100915 45.02 45.54 44.56 45.50 3498453
20100916 45.83 45.83 45.21 45.55 3847624
20100917 45.67 45.96 44.87 44.88 11771229
20100920 45.08 45.61 45.04 45.55 2391656
20100921 45.60 45.76 45.22 45.33 2364369
20100922 45.30 45.56 44.71 44.87 2771753
20100923 44.61 45.28 44.43 44.79 1814877
20100924 45.15 46.45 45.09 46.44 2955381
20100927 46.57 46.57 45.84 45.93 2169933
20100928 45.96 47.07 45.55 46.97 3213815
20100929 46.64 47.37 46.35 47.09 3685779
20100930 47.15 47.69 46.78 46.91 2594415
20101001 47.11 47.24 46.27 46.88 2641462
20101004 46.73 47.14 46.03 46.28 1672571
20101005 46.75 47.79 46.68 47.40 2352246
20101006 47.39 47.62 47.13 47.29 1186311
20101007 47.47 47.47 46.09 46.66 3265876
20101008 46.64 46.96 46.37 46.57 2400253
20101011 46.53 46.87 46.29 46.67 1615282
20101012 46.41 46.56 45.12 45.98 6483425
20101013 46.11 46.35 45.71 46.20 3001730
20101014 46.22 46.52 45.51 45.77 2397693
20101015 46.04 46.31 45.32 45.97 3034268
20101018 46.21 47.48 46.21 47.35 3427394
20101019 45.64 47.25 45.57 46.93 5347468
20101020 49.52 49.68 46.90 47.40 6229947
20101021 47.64 48.20 47.51 48.11 3845696
20101022 48.10 48.20 47.34 47.42 2095781
20101025 47.66 48.26 47.62 48.06 2047773
20101026 47.77 48.13 47.31 48.02 2151149
20101027 47.66 47.76 46.91 47.71 2005634
20101028 46.07 47.61 45.65 47.06 3769951
20101029 47.05 47.05 46.20 46.39 3402430
20101101 46.52 46.76 45.91 46.22 2908702
20101102 46.62 47.06 46.45 46.77 1740101
20101103 46.88 48.26 46.87 48.04 4927245
20101104 48.48 48.88 48.27 48.52 2609351
20101105 48.38 49.46 48.35 49.15 2579800
20101108 48.79 49.02 48.56 48.83 1839209
20101109 49.00 49.42 48.70 48.90 2281088
20101110 48.57 48.90 48.14 48.86 2136960
20101111 48.16 49.13 48.15 48.92 2341684
20101112 48.46 48.74 48.15 48.36 1896391
20101115 48.41 48.73 48.03 48.20 2178460
20101116 47.84 48.05 47.34 47.52 1948879
20101117 47.43 47.72 47.32 47.40 1940664
20101118 47.85 48.43 47.57 48.17 1356043
20101119 48.19 48.48 48.07 48.41 1538044
20101122 48.12 48.35 47.52 48.17 1287233
20101123 47.69 47.81 47.40 47.69 1771892
20101124 47.48 48.25 46.89 48.09 1386874
20101126 47.81 48.34 47.64 48.24 953530
20101129 47.72 47.81 47.04 47.59 2274901
20101130 47.03 47.26 46.90 46.95 2394385
20101201 47.60 48.05 47.30 47.76 2796579
20101202 47.66 48.39 47.47 48.18 1434348
20101203 47.95 48.86 47.95 48.85 1647607
20101206 48.64 48.65 48.27 48.30 1374073
20101207 48.71 48.87 48.04 48.07 3732186
20101208 48.12 48.83 48.06 48.83 2334857
20101209 49.13 49.79 48.95 49.68 2834985
20101210 49.76 50.00 49.53 49.68 2731609
20101213 49.89 50.01 49.54 49.76 1761544
20101214 49.88 50.95 49.88 50.66 1576663
20101215 50.23 50.63 50.14 50.20 2852054
20101216 50.20 50.98 49.80 50.97 2545021
20101217 50.95 51.17 50.65 51.11 2024517
20101220 51.26 51.55 51.02 51.37 1551806
20101221 51.42 51.50 50.77 50.79 1331079
20101222 50.80 51.09 50.50 50.97 1380687
20101223 50.85 50.85 50.26 50.34 1381327
20101227 50.20 50.81 50.16 50.63 1022873
20101228 50.61 50.80 50.30 50.66 798413
20101229 50.92 51.15 50.78 50.88 1052960
20101230 50.79 50.96 50.62 50.86 798519
20101231 50.72 50.84 50.36 50.50 855085
20110103 50.72 51.56 50.37 51.33 1875509
20110104 51.23 51.44 50.76 51.13 1558334
20110105 50.84 51.48 50.66 51.41 1539408
20110106 51.26 51.61 50.48 51.39 2926874
20110107 51.33 51.38 50.32 51.09 2803321
20110110 50.89 51.51 50.84 51.44 1529519
20110111 53.96 55.20 53.48 54.55 7225264
20110112 54.94 54.98 54.23 54.37 2337395
20110113 54.24 54.50 53.98 54.22 2079657
20110114 54.21 54.45 53.98 54.38 1633401
20110118 54.24 54.99 54.24 54.92 2188324
20110119 54.86 55.36 53.94 54.15 2371738
20110120 54.19 54.51 53.64 53.80 2343243
20110121 54.45 55.12 54.15 54.22 3581425
20110124 54.21 54.69 54.05 54.17 1899007
20110125 54.12 54.95 53.89 54.90 2738887
20110126 54.75 54.84 53.71 53.94 2464031
20110127 54.52 55.39 54.45 54.65 3458723
20110128 54.81 54.84 53.61 53.80 2338245
20110131 54.00 54.19 53.44 54.13 1572050
20110201 54.55 55.15 54.29 55.06 1558015
20110202 54.85 55.07 54.59 54.74 1710701
20110203 54.74 54.94 54.26 54.93 1285923
20110204 55.08 55.15 54.64 55.03 1054768
20110207 55.11 56.50 55.11 55.94 2201402
20110208 56.02 56.37 55.73 56.15 2106239
20110209 56.09 56.30 55.49 56.24 1636591
20110210 55.98 56.68 55.98 56.38 1793955
20110211 56.07 56.79 56.06 56.64 1581939
20110214 56.77 56.99 56.45 56.89 988207
20110215 56.70 56.74 56.38 56.67 1101764
20110216 56.94 57.89 56.67 57.40 1261149
20110217 57.32 57.47 56.98 57.16 1945472
20110218 57.28 59.31 56.93 59.25 3437032
20110222 58.61 59.11 57.91 58.24 2506668
20110223 58.87 59.09 57.80 58.08 3149948
20110224 57.94 59.08 57.49 57.90 2447337
20110225 57.89 59.32 57.85 59.31 1619047
20110228 59.06 59.65 58.89 59.50 2346007
20110301 59.50 59.67 58.54 58.75 2670731
20110302 58.79 59.35 58.50 59.31 1572476
20110303 59.63 60.73 59.38 60.72 2139732
20110304 60.44 60.64 59.38 59.88 2135479
20110307 60.17 60.57 59.14 59.54 3146333
20110308 60.00 61.33 59.41 61.20 2490612
20110309 60.81 61.18 60.14 60.53 2304646
20110310 60.05 60.05 58.95 59.18 2886469
20110311 59.26 59.42 58.86 59.27 1427445
20110314 59.27 59.37 58.36 58.63 1715061
20110315 57.12 58.08 56.61 57.76 2988544
20110316 57.53 57.99 56.44 56.75 1900495
20110317 57.47 57.90 56.81 56.98 1814583
20110318 57.72 58.61 57.65 57.86 4301899
20110321 58.47 58.57 58.24 58.34 1654560
20110322 58.46 58.55 57.98 58.07 1359289
20110323 57.98 57.98 56.86 57.70 1640950
20110324 57.81 57.99 56.87 57.55 2432345
20110325 57.59 57.63 57.15 57.48 1339725
20110328 57.70 57.70 57.10 57.10 1159287
20110329 57.12 57.65 56.80 57.63 1627604
20110330 57.91 57.98 57.25 57.31 1081960
20110331 57.27 57.51 57.17 57.35 2198903
20110401 57.44 57.94 57.31 57.45 1924226
20110404 57.63 58.09 57.47 58.00 1989211
20110405 57.78 57.85 57.06 57.09 1543218
20110406 57.60 57.61 56.71 56.84 2095860
20110407 56.83 57.10 56.40 56.46 2147912
20110408 56.75 56.96 56.03 56.32 1961966
20110411 56.42 56.89 56.40 56.60 1646792
20110412 56.06 56.52 55.83 56.30 2454605
20110413 56.54 56.87 56.14 56.45 1787046
20110414 56.14 56.67 56.04 56.47 1458621
20110415 56.68 57.57 56.60 57.26 2707550
20110418 56.60 56.83 56.28 56.61 2005007
20110419 56.71 57.99 56.71 57.63 3926053
20110420 57.04 57.04 54.89 55.10 5185477
20110421 55.23 55.63 55.13 55.19 2744760
20110425 55.08 55.18 54.58 54.73 2396404
20110426 55.13 55.18 54.78 55.02 2224982
20110427 55.24 55.24 54.83 55.08 2658466
20110428 55.02 55.91 54.97 55.82 3276305
20110429 55.96 55.98 55.59 55.65 1942778
20110502 55.75 56.02 55.46 55.88 3223511
20110503 55.82 56.12 55.80 55.98 2483122
20110504 55.89 56.12 55.65 56.10 1765632
20110505 56.07 56.95 55.92 56.32 2586060
20110506 56.61 57.03 56.08 56.30 2603340
20110509 56.24 56.83 56.06 56.70 1687501
20110510 56.96 57.63 56.89 57.54 2993464
20110511 58.41 58.93 58.02 58.33 3335777
20110512 58.32 59.67 57.89 59.58 3922449
20110513 59.80 60.04 59.21 59.69 3435005
20110516 59.19 60.95 59.19 60.14 4251616
20110517 59.70 60.24 59.34 60.18 2505279
20110518 60.27 60.51 60.01 60.37 3503595
20110519 60.50 60.63 60.01 60.37 2289120
20110520 60.60 60.60 59.31 59.82 2643942
20110523 59.30 59.63 58.62 59.47 3137747
20110524 59.46 59.56 58.72 59.18 1933767
20110525 58.96 59.28 58.71 58.76 1712626
20110526 58.65 58.81 58.13 58.68 2395556
20110527 58.88 59.05 58.57 58.63 1123729
20110531 58.90 58.91 58.51 58.86 2385061
20110601 58.56 58.62 57.79 57.82 2260178
20110602 57.80 57.91 57.19 57.55 2205900
20110603 56.89 57.13 56.66 56.79 1588910
20110606 56.80 56.84 55.26 55.26 3786541
20110607 55.62 56.46 54.95 55.92 2723133
20110608 55.89 55.89 54.89 55.31 2146427
20110609 55.37 55.94 55.19 55.64 1482155
20110610 55.54 55.60 54.80 54.87 1661104
20110613 54.92 55.52 54.74 55.22 1629830
20110614 55.71 55.91 55.45 55.54 1329286
20110615 55.27 55.65 54.57 54.70 1461059
20110616 54.61 55.14 54.40 54.71 1178219
20110617 55.11 55.11 54.31 54.44 2231767
20110620 54.40 54.83 54.38 54.71 1081112
20110621 55.05 55.24 54.74 54.97 1517670
20110622 54.97 55.35 54.84 55.09 1459893
20110623 54.64 55.11 53.36 54.93 2445488
20110624 55.04 55.13 53.92 54.13 1966207
20110627 54.26 54.89 53.86 54.65 1287093
20110628 54.86 55.58 54.67 55.52 1169697
20110629 55.74 55.74 54.89 55.00 1541912
20110630 55.27 55.64 55.19 55.53 1578689
20110701 55.77 57.10 55.64 57.04 1940442
20110705 56.80 56.86 56.18 56.46 1084200
20110706 56.52 57.13 56.30 56.63 1348724
20110707 57.14 57.38 56.79 57.34 1275274
20110708 56.89 56.96 56.43 56.91 1478291
20110711 56.29 56.51 55.32 55.41 1377258
20110712 55.28 56.47 55.16 55.95 1765431
20110713 56.17 56.85 55.97 56.13 1229196
20110714 56.29 56.29 55.38 55.49 1431262
20110715 55.52 55.68 54.92 55.29 1196858
20110718 55.05 55.13 54.14 55.13 1578372
20110719 55.35 56.17 54.53 55.98 2541882
20110720 55.87 55.87 53.58 53.85 6690354
20110721 53.58 54.58 53.46 54.53 4327393
20110722 54.58 54.58 53.58 53.82 2405023
20110725 53.35 53.53 52.76 53.20 1851562
20110726 53.02 53.26 52.12 52.16 2053839
20110727 52.48 52.48 51.55 51.55 2851321
20110728 51.45 51.76 51.07 51.14 2537761
20110729 50.68 51.82 50.49 51.42 2960703
20110801 51.73 51.73 49.86 50.24 3432260
20110802 49.92 50.23 48.87 48.89 3126625
20110803 48.83 49.37 48.42 49.27 4124799
20110804 48.56 49.06 46.95 46.98 5091585
20110805 47.65 48.06 45.85 47.35 3435324
20110808 46.31 47.06 44.81 44.88 4764603
20110809 45.32 46.41 44.02 46.37 3296457
20110810 45.63 45.82 43.44 43.56 5083025
20110811 43.71 45.52 43.37 45.02 5124135
20110812 45.47 46.22 44.82 45.93 3016821
20110815 46.38 46.90 45.96 46.51 2804187
20110816 46.11 46.40 45.57 45.82 2450150
20110817 45.90 46.49 44.55 45.01 3471679
20110818 44.12 44.15 41.94 42.17 4904738
20110819 41.72 43.24 41.38 41.44 5077846
20110822 42.52 42.84 41.38 41.52 3502010
20110823 41.47 43.73 41.44 43.66 3071670
20110824 43.55 44.57 43.22 44.49 2455645
20110825 44.69 44.85 43.51 43.65 2346686
20110826 43.29 44.22 42.43 43.69 2572742
20110829 44.85 45.80 44.62 45.46 2243117
20110830 45.26 45.42 44.54 45.13 2145255
20110831 45.31 46.97 45.31 46.21 3307026
20110901 46.44 46.75 45.56 45.65 2062822
20110902 44.87 45.49 44.28 44.73 2645029
20110906 43.57 45.31 43.17 45.22 3326683
20110907 45.95 47.14 45.61 47.10 4182079
20110908 46.78 47.01 45.88 46.06 3761356
20110909 45.53 45.57 44.22 44.36 3962365
20110912 43.82 44.36 43.27 44.35 2319948
20110913 44.26 45.17 44.26 45.08 2422566
20110914 45.26 46.65 44.65 46.09 2766987
20110915 46.80 46.96 45.53 46.94 2655914
20110916 47.20 47.46 46.49 46.69 3274264
20110919 45.99 46.14 45.47 45.89 1391737
20110920 46.09 47.07 45.86 45.88 1805168
20110921 45.91 46.10 44.69 44.69 2341191
20110922 43.70 44.19 43.20 43.73 4254789
20110923 43.53 43.87 43.11 43.68 2620193
20110926 44.09 44.77 43.43 44.73 2166920
20110927 46.00 47.43 45.91 46.52 3453502
20110928 46.54 46.89 45.93 46.05 3819290
20110929 46.73 46.95 44.98 45.79 2695573
20110930 45.37 45.95 44.73 44.76 2267546
20111003 44.39 45.02 43.05 43.07 2917431
20111004 42.31 44.47 42.31 44.42 2632396
20111005 44.52 45.30 44.22 45.23 2064114
20111006 45.27 45.54 44.31 45.41 2747273
20111007 45.55 45.96 45.19 45.47 2174675
20111010 46.07 46.92 45.98 46.91 1878688
20111011 47.28 47.98 47.14 47.58 2918274
20111012 47.74 48.58 47.39 47.64 2908271
20111013 47.28 47.84 46.87 47.66 1713690
20111014 48.09 48.20 47.30 47.50 1623978
20111017 47.23 47.45 46.00 46.10 1514470
20111018 45.98 47.05 45.69 46.58 1902906
20111019 46.72 47.52 46.63 46.92 2361048
20111020 46.56 47.30 45.06 45.85 4062524
20111021 46.36 47.25 46.33 46.70 2947757
20111024 46.77 47.62 46.65 47.49 2007886
20111025 47.14 47.21 45.71 45.81 2094860
20111026 46.17 46.31 45.03 45.90 2012519
20111027 47.98 48.00 46.23 46.87 3137500
20111028 47.07 47.55 47.07 47.41 2306610
20111031 46.90 46.92 45.50 45.50 2701996
20111101 44.47 45.16 43.84 44.64 3625862
20111102 45.41 45.53 44.90 45.36 1665464
20111103 45.60 46.36 45.27 46.27 1931968
20111104 45.99 46.36 45.60 46.12 2032841
20111107 45.97 46.60 45.58 46.59 1956502
20111108 46.68 47.40 46.33 47.30 1468771
20111109 46.28 46.28 45.01 45.11 2050320
20111110 45.59 46.06 45.13 45.84 1789818
20111111 46.60 47.23 46.47 46.99 1453925
20111114 46.77 47.13 46.37 46.48 1383166
20111115 46.41 47.25 46.20 47.07 1682733
20111116 46.47 47.29 46.30 46.33 1847626
20111117 46.17 46.36 45.11 45.50 2433702
20111118 45.76 45.79 45.20 45.41 1941655
20111121 44.64 45.02 43.90 43.90 2412959
20111122 43.87 44.44 43.55 44.03 1897747
20111123 43.47 43.65 43.16 43.18 2372104
20111125 43.25 43.79 43.21 43.23 642831
20111128 44.13 44.81 44.05 44.60 1791608
20111129 44.64 44.88 44.13 44.28 2029472
20111130 45.25 46.42 45.25 46.37 2565954
20111201 46.35 47.21 46.21 47.04 1917016
20111202 47.28 47.49 44.42 45.22 6149487
20111205 46.23 46.83 46.14 46.62 2920485
20111206 46.75 46.75 45.68 46.09 1871739
20111207 45.81 46.00 45.09 45.84 2445811
20111208 45.54 45.75 44.65 44.75 2742219
20111209 44.90 45.77 44.89 45.44 1413491
20111212 45.10 45.16 44.48 44.70 1840255
20111213 44.75 44.99 44.27 44.49 2432018
20111214 44.54 44.69 43.96 44.42 1910066
20111215 44.05 44.73 43.93 44.28 1949868
20111216 44.64 44.64 43.65 43.89 3938064
20111219 44.06 44.54 43.32 43.48 2154563
20111220 44.35 45.67 44.35 45.36 2839513
20111221 45.18 46.22 45.08 46.16 2832879
20111222 46.17 47.22 46.17 47.22 2039475
20111223 47.21 47.54 47.01 47.49 1235647
20111227 47.44 47.78 47.33 47.55 992275
20111228 47.48 47.57 46.84 47.03 1252926
20111229 46.80 47.37 46.68 47.30 1012196
20111230 47.37 47.93 47.29 47.41 1655225
20120103 48.31 48.86 48.05 48.71 2798061
20120104 48.56 48.91 48.10 48.88 2754130
20120105 48.73 48.95 48.51 48.82 3464995
20120106 48.93 49.65 48.88 49.12 2480059
20120109 49.33 49.52 49.11 49.41 1687518
20120110 49.75 50.07 49.32 49.84 3303635
20120111 49.55 50.65 49.25 50.57 3258132
20120112 49.82 50.51 49.28 50.06 3034597
20120113 49.74 49.91 49.11 49.34 1989583
20120117 49.88 50.30 49.49 49.61 1999858
20120118 49.59 50.07 48.95 49.76 3562399
20120119 49.16 50.72 49.03 50.36 2388423
20120120 50.43 50.90 49.97 50.68 1770872
20120123 50.63 50.66 49.82 50.36 1495018
20120124 50.22 51.03 49.74 50.49 2092334
20120125 50.39 52.71 50.39 52.51 5023551
20120126 52.82 53.29 52.04 52.33 2893997
20120127 52.17 52.50 52.00 52.36 1715303
20120130 51.88 52.51 51.57 52.48 2548944
20120131 52.91 53.23 52.46 52.87 2569704
20120201 52.30 53.16 52.29 52.67 2414949
20120202 52.84 52.84 52.24 52.46 2343234
20120203 52.89 53.09 52.53 53.04 2849961
20120206 52.92 53.32 52.89 53.10 2916434
20120207 52.83 53.00 52.39 52.63 1546394
20120208 52.69 52.96 52.04 52.22 1860726
20120209 51.58 51.79 51.27 51.47 3468246
20120210 51.18 51.27 50.46 51.06 2442314
20120213 51.30 51.67 51.21 51.38 1835877
20120214 50.79 51.28 50.77 51.05 1194421
20120215 51.35 51.58 50.89 51.10 1284066
20120216 51.23 51.25 50.79 51.17 1301156
20120217 51.41 51.74 51.07 51.12 1457064
20120221 51.28 51.40 50.76 50.86 1207527
20120222 50.95 51.18 50.85 50.97 1138328
20120223 50.96 51.77 50.78 51.43 1603850
20120224 51.54 52.28 51.45 52.25 1535594
20120227 51.74 52.52 51.59 52.42 1617480
20120228 52.22 52.50 51.88 52.04 1774856
20120229 52.16 52.16 51.11 51.16 2226748
20120301 51.36 51.50 50.48 50.68 2771954
20120302 50.60 51.00 50.36 50.75 2140249
20120305 50.69 50.85 50.18 50.36 1432005
20120306 49.81 50.00 49.44 49.62 1894592
20120307 49.47 49.82 49.35 49.64 1904657
20120308 49.94 50.44 49.87 50.33 1119875
20120309 50.56 51.18 50.42 50.45 1286372
20120312 50.40 50.74 49.94 49.98 1284066
20120313 50.36 50.94 50.30 50.86 1476985
20120314 50.80 51.78 50.77 51.72 2058363
20120315 51.85 52.52 51.59 52.46 1456644
20120316 52.58 52.70 52.17 52.36 1850136
20120319 52.08 52.72 52.04 52.41 1574807
20120320 52.25 52.45 52.22 52.29 712438
20120321 52.25 52.48 52.12 52.31 1128996
20120322 51.88 52.14 51.57 51.71 1266556
20120323 51.84 52.09 51.69 51.92 1074056
20120326 52.23 52.97 52.12 52.94 1608568
20120327 52.96 53.17 52.70 52.78 932093
20120328 52.85 53.10 52.27 52.71 1096660
20120329 52.41 52.86 52.14 52.74 1545455
20120330 52.98 53.22 52.88 53.12 3190027
20120402 53.30 53.49 53.14 53.19 1852729
20120403 53.14 53.41 52.81 53.22 1650212
20120404 52.93 52.93 52.15 52.44 2021614
20120405 52.07 52.69 52.01 52.69 2334632
20120409 51.94 52.02 51.63 51.85 1572506
20120410 51.62 51.67 50.85 50.85 1739929
20120411 51.53 51.95 51.23 51.54 1222201
20120412 51.62 52.70 51.42 52.53 1575848
20120413 52.44 52.83 51.65 51.66 1553288
20120416 51.83 52.09 51.58 51.93 1831944
20120417 52.26 52.89 52.11 52.55 2208464
20120418 53.16 54.72 52.70 53.10 4000824
20120419 53.24 53.32 51.60 52.05 3104697
20120420 52.16 52.16 51.58 51.64 1967617
20120423 51.01 51.03 50.17 50.46 2245855
20120424 50.72 50.96 50.34 50.90 1538144
20120425 51.12 51.45 50.91 51.40 1350772
20120426 51.02 51.85 50.64 51.76 2776743
20120427 52.24 52.43 51.75 52.24 2092740
20120430 52.39 52.47 51.88 52.25 1627652
20120501 52.07 52.78 51.68 52.54 1324347
20120502 51.79 52.37 51.20 52.33 1959157
20120503 52.47 52.76 52.18 52.43 1429418
20120504 52.18 52.21 51.57 51.58 1579921
20120507 51.37 52.14 51.37 51.82 1089453
20120508 51.43 51.88 51.13 51.85 1565090
20120509 51.23 51.46 50.68 50.98 1525193
20120510 51.35 51.76 51.00 51.10 1138751
20120511 50.97 51.42 50.74 50.92 793251
20120514 50.41 50.76 50.04 50.40 1308994
20120515 50.43 50.45 49.70 49.78 1303981
20120516 49.90 50.13 49.39 49.53 1783900
20120517 49.56 49.72 48.81 48.81 1181991
20120518 49.03 49.03 47.97 48.12 1826409
20120521 48.33 49.27 48.21 49.24 1507855
20120522 49.25 49.75 49.05 49.52 2417143
20120523 49.27 49.27 48.57 49.10 1916753
20120524 49.19 49.68 48.92 49.52 1499291
20120525 49.49 49.86 49.39 49.64 1011434
20120529 50.18 50.47 49.84 50.35 2168880
20120530 50.14 50.14 49.18 49.36 1301892
20120531 49.30 49.60 48.71 49.26 2273742
20120601 48.58 48.74 47.85 47.88 1818784
20120604 47.78 47.93 47.33 47.72 1803222
20120605 47.53 48.78 47.45 48.63 1829020
20120606 48.85 49.11 48.68 49.07 1574177
20120607 49.53 49.78 48.91 49.01 1046005
20120608 48.86 49.18 48.73 49.13 1873409
20120611 49.43 49.77 49.17 49.22 2095456
20120612 49.35 49.59 48.86 49.58 1025429
20120613 49.53 49.94 49.14 49.30 1180528
20120614 49.45 50.33 49.36 50.11 1548275
20120615 50.48 51.97 50.27 51.85 3892621
20120618 51.70 52.48 51.61 52.25 2036967
20120619 52.45 53.18 52.42 52.84 2106632
20120620 52.81 52.89 52.16 52.56 1767502
20120621 52.74 52.90 51.38 51.46 1801447
20120622 51.71 52.43 51.41 52.25 2738099
20120625 51.84 51.92 51.30 51.42 1621699
20120626 51.43 51.73 51.11 51.53 1403725
20120627 51.66 52.41 51.63 52.23 1426570
20120628 51.94 52.10 50.71 51.71 2810695
20120629 52.58 52.97 52.51 52.97 1908959
20120702 52.87 52.89 51.87 52.55 1814291
20120703 52.47 52.77 52.30 52.56 1149953
20120705 52.42 52.44 51.95 52.11 998484
20120706 51.42 51.51 50.91 51.47 1270732
20120709 51.42 51.64 51.24 51.59 867926
20120710 52.08 52.08 50.86 51.00 1416375
20120711 50.86 51.15 50.61 51.00 1748544
20120712 50.65 50.83 50.26 50.68 1341265
20120713 50.77 51.15 50.67 50.99 855234
20120716 51.09 51.20 50.69 50.85 1191877
20120717 51.11 51.67 50.81 51.64 1989270
20120718 51.44 52.32 49.88 51.49 2412258
20120719 50.29 51.03 48.99 50.12 4804230
20120720 49.96 50.06 49.14 49.39 2094965
20120723 48.74 49.05 48.38 48.78 1524878
20120724 49.11 49.24 48.10 48.78 2402583
20120725 48.84 49.56 48.84 49.28 2331114
20120726 49.81 49.87 48.96 49.31 2147397
20120727 49.62 50.51 49.52 50.38 2032651
20120730 50.21 50.50 49.95 50.31 1024076
20120731 50.38 50.54 49.98 50.01 1430835
20120801 50.33 51.03 50.25 50.78 2318423
20120802 49.97 50.14 48.99 49.41 2503181
20120803 50.49 50.82 50.09 50.71 1769350
20120806 50.82 51.30 50.62 50.89 1389639
20120807 50.93 51.22 50.84 50.95 1199055
20120808 50.82 51.11 50.54 50.94 1219029
20120809 50.84 51.19 50.66 50.74 1585632
20120810 50.61 51.12 50.61 51.00 1692055
20120813 50.78 51.34 50.69 51.14 2398630
20120814 51.31 51.73 51.31 51.71 1942665
20120815 51.52 52.25 51.52 52.01 1328261
20120816 51.99 52.64 51.85 52.39 1891898
20120817 52.37 52.44 51.99 52.25 1871612
20120820 52.25 52.44 52.06 52.39 1167950
20120821 52.46 52.94 52.10 52.20 1729402
20120822 52.34 52.37 51.57 51.73 2241648
20120823 51.72 51.81 50.97 51.17 1721080
20120824 51.11 51.77 51.05 51.66 918381
20120827 51.68 52.12 51.44 51.61 891021
20120828 51.51 51.98 51.51 51.64 1636919
20120829 51.64 51.78 51.41 51.50 1229744
20120830 51.13 51.27 50.73 51.05 1207481
20120831 51.30 51.62 50.88 51.20 1003270
20120904 52.15 53.34 51.57 51.73 2529292
20120905 51.70 51.70 50.78 51.06 2193274
20120906 50.80 52.09 50.80 52.09 3080862
20120907 52.26 52.26 51.63 52.05 3330327
20120910 52.08 52.08 51.39 51.48 1559729
20120911 51.58 52.16 51.42 51.91 2686482
20120912 51.98 52.57 51.98 52.31 1547141
20120913 52.50 53.23 51.96 53.05 2060219
20120914 53.05 54.12 52.97 53.84 2621879
20120917 53.75 54.06 53.72 54.05 1644409
20120918 53.83 53.84 53.47 53.76 1954732
20120919 53.67 53.97 53.26 53.72 1577830
20120920 53.52 53.62 53.15 53.61 1573461
20120921 53.94 54.30 53.43 54.11 5847240
20120924 53.92 54.42 53.67 54.30 1573461
20120925 54.49 54.60 53.80 53.81 1919154
20120926 53.94 54.04 53.48 53.64 1207551
20120927 53.70 53.89 53.43 53.85 1244755
20120928 53.61 53.95 53.41 53.71 1549338
20121001 53.55 53.55 52.69 52.97 3308121
20121002 53.09 53.21 52.37 52.75 2960427
20121003 52.98 53.03 52.28 52.51 2654186
20121004 52.53 53.14 52.10 53.13 1683337
20121005 53.28 53.28 52.60 52.89 1537938
20121008 52.81 52.89 52.40 52.44 1157910
20121009 51.50 52.07 50.66 50.88 3797276
20121010 50.60 50.60 49.86 50.39 4625421
20121011 50.66 51.28 50.59 50.62 1571723
20121012 50.76 51.12 50.38 50.47 1591413
20121015 50.47 50.49 50.10 50.47 2945607
20121016 50.79 51.60 50.70 51.59 2115390
20121017 51.33 52.39 50.90 50.97 4550286
20121018 50.03 51.86 49.79 51.73 4722215
20121019 51.55 51.80 50.58 50.79 3067999
20121022 50.84 51.13 50.55 51.09 1937035
20121023 50.58 50.69 50.09 50.42 2164098
20121024 50.61 50.76 50.15 50.45 1599082
20121025 50.78 51.11 50.17 50.56 1866874
20121026 50.58 50.73 50.15 50.36 1830291
20121031 50.76 51.07 50.21 50.76 1803242
20121101 50.76 51.39 50.63 51.21 1631416
20121102 51.57 51.69 50.71 50.79 1348079
20121105 50.73 50.96 50.33 50.86 1055933
20121106 50.92 51.64 50.66 51.59 1780443
20121107 51.20 51.25 50.23 50.76 2135391
20121108 50.63 50.97 50.39 50.58 2365149
20121109 50.47 51.12 50.40 50.69 1406115
20121112 50.89 51.26 50.47 51.19 1358028
20121113 50.94 51.31 50.76 50.83 1743134
20121114 50.93 51.15 50.40 50.49 1870501
20121115 50.49 50.69 50.05 50.18 1813917
20121116 50.71 50.72 49.99 50.27 3839559
20121119 50.73 51.27 50.65 51.14 2425465
20121120 51.19 52.00 50.95 51.72 2447228
20121121 51.74 51.92 51.55 51.62 2082849
20121123 51.78 52.62 51.73 52.61 764927
20121126 52.36 52.62 51.97 52.62 1830913
20121127 52.47 52.75 52.28 52.32 1412125
20121128 52.18 52.69 51.71 52.69 1203613
20121129 52.90 53.15 51.97 52.15 2544437
20121130 52.17 52.39 51.89 52.26 2395514
20121203 52.57 53.15 52.20 52.53 3085410
20121204 52.59 52.79 52.14 52.44 2236124
20121205 52.42 52.62 52.11 52.45 2232083
20121206 52.32 52.54 52.04 52.44 2058184
20121207 52.56 52.71 52.19 52.66 1489230
20121210 52.47 52.90 52.46 52.87 1624162
20121211 53.29 54.04 53.17 53.85 2336235
20121212 53.82 54.63 53.79 54.16 1910297
20121213 54.11 54.33 53.91 54.22 2347532
20121214 54.04 54.32 53.79 53.82 2681442
20121217 53.87 54.24 53.83 54.19 1508920
20121218 54.21 54.76 54.01 54.37 2646414
20121219 54.44 54.51 53.94 54.00 1738367
20121220 54.06 54.60 53.82 54.59 1319994
20121221 54.48 54.75 53.67 53.91 3343978
20121224 53.84 54.03 53.78 53.91 729380
20121226 53.92 54.03 53.33 53.49 966186
20121227 53.57 53.71 52.89 53.48 1168154
20121228 53.13 53.37 52.75 52.79 1128343
20121231 52.69 53.15 52.42 53.15 1835980
20130102 53.85 54.19 53.56 54.18 2184900
20130103 54.20 54.54 54.12 54.43 1428065
20130104 54.61 55.27 54.40 55.00 2548569
20130107 54.93 55.48 54.88 55.33 1817931
20130108 55.20 55.33 54.80 55.24 1912303
20130109 55.47 56.95 55.40 56.60 2917085
20130110 56.92 57.05 56.53 57.05 1872182
20130111 57.03 57.11 56.70 57.05 1524191
20130114 56.77 57.09 56.49 57.08 1418886
20130115 56.97 57.91 56.79 57.75 2281542
20130116 57.64 57.90 57.50 57.62 1206935
20130117 57.90 59.31 57.89 58.77 2454093
20130118 58.88 59.72 58.64 59.68 3712082
20130122 59.63 59.84 59.33 59.83 1779563
20130123 59.75 60.04 59.39 59.99 2424699
20130124 60.12 61.71 59.73 61.52 2569506
20130125 61.81 61.97 61.40 61.62 2142304
20130128 61.74 61.91 61.31 61.84 1675702
20130129 61.73 62.04 61.53 61.86 1227150
20130130 61.75 61.87 61.40 61.45 2136837
20130131 61.37 61.45 60.65 60.74 2799713
20130201 60.45 61.25 59.66 61.12 2638506
20130204 60.75 60.75 60.12 60.40 1913335
20130205 60.40 60.95 60.37 60.89 1952528
20130206 60.67 61.20 60.56 61.14 1448899
20130207 60.81 61.16 60.39 61.13 1865272
20130208 61.27 61.98 61.08 61.84 1117513
20130211 61.73 61.96 61.42 61.96 1210029
20130212 61.92 62.15 61.61 62.06 1132778
20130213 62.19 62.50 61.68 61.94 873692
20130214 61.82 62.19 61.65 62.07 1254069
20130215 62.03 62.03 61.33 61.91 2275869
20130219 61.81 61.91 61.27 61.75 2082483
20130220 61.80 61.85 61.12 61.16 1610621
20130221 60.84 60.86 59.72 60.28 2210272
20130222 60.60 60.79 60.23 60.79 1271706
20130225 60.91 61.25 60.20 60.20 1665594
20130226 60.57 61.25 60.50 60.86 2037514
20130227 60.89 61.90 60.79 61.72 1373917
20130228 61.63 62.32 61.57 61.94 1684572
20130301 61.79 63.02 61.26 62.92 2565174
20130304 62.69 63.10 62.58 63.09 1458697
20130305 63.08 64.35 63.08 63.99 1803285
20130306 64.04 64.54 63.80 63.95 1803801
20130307 63.99 64.15 63.26 63.41 1489845
20130308 63.77 63.99 63.53 63.72 1546984
20130311 63.83 64.25 63.68 64.20 1138553
20130312 63.97 64.76 63.85 64.76 1343388
20130313 64.68 64.70 64.16 64.65 1219621
20130314 64.87 64.88 64.27 64.78 1195280
20130315 64.55 64.69 63.72 63.92 2541555
20130318 63.44 63.44 62.47 62.81 2402008
20130319 63.06 63.22 62.33 62.80 2041227
20130320 63.17 63.56 63.10 63.38 1317190
20130321 63.17 63.37 62.20 62.58 2154577
20130322 62.60 62.66 62.28 62.60 1688285
20130325 62.87 62.88 62.22 62.58 1212814
20130326 62.84 63.16 62.66 63.15 893318
20130327 62.88 63.20 62.49 63.15 1044002
20130328 62.96 63.60 62.70 63.52 1249947
20130401 63.38 63.87 63.27 63.60 1266587
20130402 63.84 64.00 63.54 63.83 1217284
20130403 63.89 63.90 63.09 63.52 2069310
20130404 63.99 64.31 63.62 63.86 2581451
20130405 63.12 63.48 62.96 63.28 2612676
20130408 63.32 63.77 63.19 63.65 1691316
20130409 64.27 64.72 64.01 64.59 2535023
20130410 64.60 65.23 64.20 64.98 1998642
20130411 65.04 65.37 64.91 65.08 1315582
20130412 64.76 64.92 64.24 64.74 1151443
20130415 64.24 64.64 63.56 63.56 1588087
20130416 63.54 63.54 62.46 63.36 2319834
20130417 63.06 63.34 62.49 62.70 1796086
20130418 62.85 62.88 61.68 62.02 1891509
20130419 62.27 62.97 61.82 62.97 2166582
20130422 63.00 63.09 62.12 62.45 1442025
20130423 62.77 63.39 62.41 63.22 1365810
20130424 63.08 63.50 62.88 63.02 1730862
20130425 62.79 64.53 62.76 63.90 2362461
20130426 63.77 63.77 63.04 63.34 1154422
20130429 63.48 64.06 63.39 63.92 1280865
20130430 63.84 63.88 62.99 63.85 1319588
20130501 63.76 64.17 63.40 63.57 1203520
20130502 63.80 64.74 63.60 64.04 1445518
20130503 64.35 64.94 64.34 64.58 970766
20130506 64.49 64.82 64.29 64.53 1072763
20130507 64.52 64.68 64.21 64.63 810016
20130508 64.55 64.85 64.32 64.69 1328216
20130509 64.69 65.70 64.57 65.24 1223241
20130510 65.23 66.43 65.06 66.41 1824949
20130513 66.19 67.04 66.06 66.79 1200541
20130514 66.71 67.47 66.57 67.38 1105632
20130515 67.29 67.96 67.28 67.59 1580178
20130516 67.29 67.44 66.84 67.23 1972655
20130517 66.80 67.15 66.47 67.08 3401327
20130520 66.83 67.31 66.71 66.91 1243990
20130521 67.19 67.50 67.01 67.41 1357285
20130522 67.48 68.15 65.58 65.91 2001723
20130523 65.39 65.95 65.18 65.46 1675806
20130524 65.23 65.65 64.82 65.22 1114979
20130528 65.63 66.56 65.60 66.11 1003840
20130529 65.72 65.85 65.06 65.45 1386764
20130530 65.46 66.10 65.39 65.57 1046056
20130531 65.43 65.99 64.63 64.63 1301716
20130603 64.64 65.55 64.35 65.53 1521938
20130604 65.53 65.57 64.49 64.94 850999
20130605 64.76 64.95 63.77 63.99 1363962
20130606 64.05 64.62 63.86 64.61 1359134
20130607 64.92 65.42 64.80 65.37 795019
20130610 65.42 65.68 65.05 65.47 787213
20130611 64.99 65.47 64.51 65.06 864044
20130612 65.44 65.47 64.61 64.62 1071530
20130613 64.57 66.00 64.07 65.93 804366
20130614 65.86 66.20 65.36 65.43 835284
20130617 65.85 66.42 65.66 66.02 1033114
20130618 66.01 66.31 65.79 65.88 1519370
20130619 65.97 66.10 64.62 64.69 1296991
20130620 63.98 64.12 62.89 63.04 1780576
20130621 63.60 64.24 63.28 63.87 1713811
20130624 63.37 63.62 62.14 63.05 1624140
20130625 63.53 63.76 62.75 63.17 962549
20130626 63.84 64.21 63.22 63.24 1276964
20130627 63.47 63.60 63.10 63.27 1332613
20130628 63.21 63.99 62.91 63.23 2448562
20130701 63.39 63.71 62.90 62.98 1487285
20130702 62.95 63.59 62.75 62.88 1609631
20130703 62.73 63.02 62.28 62.76 502786
20130705 63.14 63.78 62.97 63.77 988181
20130708 64.03 64.92 63.91 64.68 1098354
20130709 64.66 64.78 64.01 64.59 1567178
20130710 64.64 65.07 64.33 64.86 960152
20130711 65.48 65.97 65.16 65.87 1083010
20130712 65.75 66.20 65.47 65.92 937749
20130715 65.90 66.75 65.83 66.69 784612
20130716 66.89 67.74 66.82 67.13 1410358
20130717 67.39 68.08 67.15 67.81 1940354
20130718 67.81 68.66 67.53 68.43 1844298
20130719 68.01 69.29 67.50 69.29 3315625
20130722 69.24 69.45 68.91 69.37 1568099
20130723 69.48 69.48 68.81 69.46 1313279
20130724 69.61 69.72 69.04 69.24 983885
20130725 69.13 69.36 68.78 69.28 871871
20130726 69.28 69.49 68.75 69.35 838317
20130729 69.06 69.06 68.38 68.77 1102037
20130730 69.04 69.36 68.68 68.84 768858
20130731 69.04 69.65 68.65 68.88 1421508
20130801 69.30 69.84 68.26 69.62 1055799
20130802 69.63 69.80 69.46 69.67 881077
20130805 69.47 69.94 69.10 69.60 823894
20130806 69.54 69.77 69.20 69.38 1938411
20130807 69.17 69.47 69.01 69.20 1314711
20130808 69.39 69.72 69.05 69.31 949513
20130809 69.21 69.56 69.11 69.42 912380
20130812 68.79 69.27 68.57 69.17 984908
20130813 69.36 69.48 68.72 69.29 777144
20130814 69.37 69.49 68.72 68.85 1206482
20130815 68.40 68.58 67.22 67.36 992069
20130816 67.19 67.28 66.44 66.44 1659961
20130819 66.41 67.00 66.30 66.53 845785
20130820 66.47 66.99 66.04 66.72 1261926
20130821 66.68 66.91 66.15 66.41 933248
20130822 66.50 67.53 66.50 67.24 627996
20130823 67.20 67.36 66.55 66.76 638942
20130826 66.86 67.45 66.80 66.85 900002
20130827 66.30 66.32 65.54 65.57 948695
20130828 65.62 65.80 65.10 65.14 948184
20130829 65.01 65.79 64.95 65.41 977747
20130830 65.46 65.56 65.13 65.39 930895
20130903 66.11 66.46 65.19 65.71 1023678
20130904 65.62 65.87 65.03 65.76 1499560
20130905 65.83 66.47 65.59 66.27 1060607
20130906 68.07 68.80 66.53 67.38 1752539
20130909 67.43 67.65 67.08 67.61 749627
20130910 68.13 68.43 67.77 67.98 1333329
20130911 68.04 68.50 67.81 68.02 1203515
20130912 67.90 68.16 67.57 67.94 1454141
20130913 67.94 68.59 67.75 68.55 1036465
20130916 69.16 69.42 68.85 69.24 1058766
20130917 69.21 69.93 69.08 69.75 1266632
20130918 69.59 70.25 68.81 70.17 1106538
20130919 70.13 70.33 69.95 70.02 845683
20130920 70.12 70.25 69.57 69.68 2658985
20130923 69.51 69.84 69.27 69.60 962403
20130924 69.51 69.85 69.18 69.24 1098559
20130925 67.55 68.34 67.18 67.25 3562465
20130926 67.43 67.43 66.68 67.12 1670584
20130927 67.03 67.06 66.33 66.39 1220278
20130930 66.16 66.60 65.90 66.33 1915760
20131001 66.48 66.83 66.29 66.69 1124388
20131002 66.24 66.82 66.07 66.48 1708593
20131003 66.23 66.58 65.68 66.08 1116644
20131004 66.12 66.59 66.01 66.44 938621
20131007 66.05 66.62 65.79 66.28 769871
20131008 66.45 67.09 66.33 66.35 1591507
20131009 66.53 67.66 66.45 67.16 1862975
20131010 67.75 68.33 67.48 68.12 1322282
20131011 68.12 69.02 68.08 68.91 1283967
20131014 68.55 69.66 68.42 69.49 1285088
20131015 69.33 69.60 68.80 68.83 1662329
20131016 69.33 70.18 69.11 70.18 1120414
20131017 69.72 71.26 69.58 71.20 2367085
20131018 71.41 72.23 70.68 72.09 2747383
20131021 72.08 72.08 71.56 71.79 1152513
20131022 71.80 72.34 71.28 72.16 1164130
20131023 72.13 72.70 71.92 72.59 1247078
20131024 72.06 72.87 71.73 72.64 2542051
20131025 72.67 73.32 72.34 73.22 1511718
20131028 73.15 73.46 72.79 73.15 1051019
20131029 73.28 73.28 72.56 73.14 1938586
20131030 73.25 73.39 72.24 72.71 1854823
20131031 72.78 72.94 71.95 72.48 1856555
20131101 72.86 72.86 72.08 72.65 1375781
20131104 72.79 73.01 72.63 72.90 767221
20131105 72.47 72.84 72.27 72.67 1275203
20131106 72.91 73.21 72.29 72.33 1905977
20131107 72.51 72.51 71.49 71.54 1942458
20131108 71.53 71.98 71.19 71.96 1634918
20131111 71.99 72.12 71.68 71.93 1269497
20131112 71.94 72.08 71.45 71.86 1276834
20131113 71.53 72.44 71.24 72.44 908967
20131114 72.62 73.18 72.37 73.09 950237
20131115 73.17 73.40 72.82 72.82 2045991
20131118 72.96 73.11 71.97 72.14 950034
20131119 71.94 72.80 71.64 72.72 1239538
20131120 72.67 72.89 72.25 72.41 628227
20131121 72.70 72.93 72.52 72.76 854653
20131122 72.77 73.05 72.42 72.89 1022078
20131125 73.97 74.09 73.15 73.34 1509884
20131126 73.48 73.73 73.00 73.42 1016779
20131127 73.40 73.72 73.17 73.17 620074
20131129 73.20 73.71 72.96 73.03 525000
20131202 72.93 73.36 72.77 72.87 843036
20131203 72.67 72.84 72.07 72.55 1087194
20131204 72.28 72.63 71.40 71.92 800951
20131205 71.82 72.31 71.72 71.79 776698
20131206 72.56 73.15 72.43 73.13 1113688
20131209 73.09 73.27 72.68 73.22 953498
20131210 72.96 73.27 72.63 73.01 1049898
20131211 73.02 73.06 71.32 71.37 1099932
20131212 71.18 71.26 70.47 70.50 1449456
20131213 70.70 70.80 69.89 70.22 2119055
20131216 70.68 70.86 70.07 70.22 2051188
20131217 70.46 70.52 69.91 70.31 2315828
20131218 70.39 72.43 70.14 72.38 2774693
20131219 72.25 72.61 71.69 72.47 1573573
20131220 72.65 73.41 72.47 73.33 1908525
20131223 73.60 73.68 73.19 73.61 1061311
20131224 73.49 73.93 73.35 73.60 660937
20131226 73.60 74.14 73.53 73.98 529382
20131227 74.19 74.22 73.68 73.96 696626
20131230 74.09 74.18 73.80 73.92 770511
20131231 74.15 74.15 73.80 74.04 1021394
20140102 74.02 74.02 73.31 73.53 1222344
20140103 72.93 74.08 72.93 73.74 730220
20140106 74.37 74.49 73.82 74.24 2335992
20140107 73.77 74.81 73.77 74.67 1599683
20140108 75.10 76.08 74.99 75.89 2178277
20140109 76.10 76.21 75.52 75.86 2160922
20140110 76.04 77.38 75.76 77.00 1907807
20140113 76.69 77.14 76.22 76.29 1504384
20140114 76.61 77.25 76.34 77.01 1597045
20140115 77.11 77.34 76.53 77.10 1183575
20140116 77.08 77.71 76.94 77.52 965981
20140117 77.66 77.73 76.93 77.05 1657228
20140121 77.47 77.84 77.11 77.44 1304957
20140122 77.44 78.08 77.34 77.43 2072220
20140123 76.40 77.84 75.02 76.64 2367962
20140124 76.52 77.00 74.99 75.01 1815755
20140127 75.01 75.65 74.68 75.20 1254212
20140128 75.62 76.32 75.41 76.30 1262128
20140129 76.11 76.23 75.36 75.77 2187614
20140130 76.15 77.30 76.08 76.99 2128547
20140131 75.83 76.71 75.81 76.46 1586896
20140203 76.70 76.70 75.19 75.35 3580867
20140204 75.72 76.15 75.11 75.62 3966224
20140205 75.33 76.28 75.09 75.87 1820424
20140206 76.15 77.18 76.04 77.06 2336398
20140207 77.30 78.37 77.13 78.26 1359964
20140210 78.26 79.26 77.92 79.24 2776763
20140211 79.16 80.09 78.99 79.95 1247717
20140212 79.99 80.22 79.51 79.76 1360269
20140213 79.34 81.71 79.27 81.54 2482950
20140214 81.86 82.63 81.26 82.13 2595198
20140218 82.58 82.59 81.34 81.41 1832603
20140219 80.99 81.39 80.37 80.44 1783177
20140220 80.39 81.63 79.99 81.44 1449377
20140221 81.38 81.90 80.80 80.89 1625969
20140224 80.94 81.84 80.89 81.40 1771506
20140225 81.11 81.47 80.26 80.39 1618357
20140226 80.50 80.77 79.55 79.94 1881013
20140227 79.93 80.13 79.47 79.98 1575935
20140228 79.98 80.32 78.67 79.06 2527605
20140303 78.28 79.13 78.26 78.73 1526205
20140304 79.85 80.85 79.62 80.67 1773738
20140305 80.60 80.69 79.78 79.89 1359152
20140306 80.09 80.22 79.53 79.76 1039967
20140307 80.17 80.51 79.51 80.44 1400865
20140310 80.17 80.68 80.17 80.60 1009520
20140311 80.53 80.68 80.08 80.43 1046259
20140312 80.06 80.44 80.05 80.43 934113
20140313 80.96 81.06 79.91 80.03 1999858
20140314 79.95 80.44 78.95 79.09 1512504
20140317 79.37 79.97 79.30 79.60 1222446
20140318 79.67 80.40 79.06 80.33 1426846
20140319 80.36 80.77 79.54 80.03 1000589
20140320 79.88 80.14 79.34 80.11 925892
20140321 80.71 81.09 79.54 79.67 2806905
20140324 80.02 80.06 78.02 78.15 2189340
20140325 78.40 79.45 78.21 78.77 1172107
20140326 79.13 79.51 78.42 78.42 1183473
20140327 78.47 79.11 77.89 79.00 1174288
20140328 79.35 80.27 79.24 79.66 837217
20140331 79.90 80.78 79.55 80.58 1124546
20140401 80.99 81.29 80.46 80.99 1094721
20140402 80.90 81.69 80.90 81.39 2075299
20140403 81.66 83.31 81.44 83.21 2905439
20140404 83.44 83.93 81.59 81.70 1587993
20140407 81.45 81.59 79.87 80.35 1518132
20140408 80.33 80.76 79.54 80.38 1784128
20140409 80.39 81.27 80.04 81.21 1441699
20140410 81.25 81.31 78.57 78.77 1213009
20140411 78.40 79.16 78.20 78.50 1914852
20140414 79.39 79.48 78.27 78.93 1589509
20140415 79.01 79.20 76.55 78.70 2316324
20140416 79.37 79.38 77.43 78.19 2178523
20140417 77.90 78.58 77.64 77.92 1351922
20140421 78.01 78.86 77.94 78.61 2089554
20140422 78.75 78.91 77.84 77.88 1748945
20140423 77.88 78.25 77.18 77.54 1925467
20140424 79.62 79.90 76.05 77.03 4205496
20140425 76.74 77.60 75.84 75.88 2073176
20140428 76.29 76.46 74.95 75.99 2399833
20140429 76.32 77.42 76.06 77.05 1630152
20140430 77.05 77.17 76.45 76.90 1129196
20140501 76.89 77.09 76.28 76.59 1177118
20140502 76.59 77.18 76.42 76.97 1069041
20140505 76.84 78.07 76.48 77.97 1719323
20140506 77.74 78.57 77.61 78.18 1720536
20140507 77.91 78.61 77.56 78.56 1275591
20140508 78.55 79.54 78.49 79.17 1580006
20140509 79.06 79.75 78.55 79.74 1277410
20140512 79.91 80.50 79.69 80.22 1322097
20140513 80.52 80.55 79.46 79.48 1394283
20140514 79.32 79.35 78.43 79.24 1706685
20140515 78.90 78.93 77.99 78.26 1268008
20140516 78.17 79.26 78.03 79.23 1436038
20140519 78.70 79.48 78.59 79.23 960055
20140520 79.31 79.67 78.83 79.18 1514694
20140521 79.23 79.54 79.07 79.49 709324
20140522 79.50 79.75 79.04 79.71 862593
20140523 79.56 79.70 79.25 79.40 639463
20140527 79.55 79.60 79.09 79.48 740969
20140528 82.59 82.95 80.72 81.74 5634356
20140529 82.31 82.99 82.10 82.98 1468896
20140530 84.45 84.68 82.21 83.57 3386376
20140602 83.81 84.16 83.28 83.91 1190565
20140603 83.80 84.83 83.48 84.53 1705977
20140604 84.45 85.14 84.16 84.60 2373850
20140605 84.53 85.01 84.31 84.85 1095732
20140606 84.83 85.18 84.34 84.63 1332915
20140609 84.47 84.64 84.05 84.57 1063380
20140610 84.81 84.81 83.76 84.17 1014548
20140611 84.35 84.35 83.53 83.84 990385
20140612 83.90 83.90 82.60 82.87 1556045
20140613 83.11 83.11 82.37 82.53 987857
20140616 83.28 85.58 83.06 83.69 2364347
20140617 83.29 83.51 82.75 82.89 1165290
20140618 82.61 83.55 82.61 83.51 946103
20140619 83.68 84.74 83.68 84.71 1312594
20140620 85.30 85.98 85.07 85.14 2142127
20140623 84.94 85.31 84.22 84.33 900405
20140624 84.14 84.66 83.74 83.81 702045
20140625 84.67 84.72 84.16 84.57 1046091
20140626 84.60 84.60 83.93 83.99 1091924
20140627 83.85 84.23 83.19 83.35 1654357
20140630 83.47 83.87 83.28 83.70 1598547
20140701 84.37 85.26 84.10 84.87 1187124
20140702 84.59 84.97 84.27 84.77 658136
20140703 84.90 85.09 84.48 85.00 446682
20140707 85.06 85.28 84.38 84.93 795546
20140708 84.84 84.84 83.23 83.31 1336219
20140709 83.47 83.67 82.91 83.36 958846
20140710 82.78 83.29 82.07 83.07 1096860
20140711 82.96 83.43 82.85 83.40 566866
20140714 83.78 83.87 82.62 82.84 1241926
20140715 81.26 83.38 81.26 82.13 1800632
20140716 82.63 82.63 81.54 81.69 1304990
20140717 81.21 82.18 80.57 81.11 1890996
20140718 81.54 82.23 80.40 81.56 1422151
20140721 81.29 81.62 80.61 80.99 1471816
20140722 81.34 81.77 81.03 81.29 1120232
20140723 81.66 81.80 81.02 81.21 1439982
20140724 81.28 81.28 79.96 80.20 4159970
20140725 80.25 80.50 79.52 79.85 1743210
20140728 79.94 79.94 79.21 79.50 2021958
20140729 79.55 80.04 79.35 79.63 1553818
20140730 79.82 80.20 79.50 79.82 1242732
20140731 79.55 79.95 79.11 79.18 2015310
20140801 79.11 79.67 78.45 79.41 1939049
20140804 79.41 80.17 79.15 79.99 1192261
20140805 79.68 80.16 79.16 79.40 1360095
20140806 78.81 79.61 78.81 79.23 1417013
20140807 79.31 79.54 78.39 78.67 1854427
20140808 78.92 79.36 78.33 79.22 1141992
20140811 79.54 79.54 78.90 78.97 745075
20140812 79.39 79.43 78.85 79.01 1453481
20140813 79.40 80.21 79.30 80.16 1641563
20140814 80.30 80.78 79.96 80.33 1101091
20140815 80.62 80.62 79.19 79.88 913916
20140818 80.46 80.77 80.14 80.72 748803
20140819 80.65 81.42 80.48 81.38 951089
20140820 81.04 81.41 80.70 81.29 835842
20140821 81.18 82.34 81.10 82.29 1317079
20140822 82.17 82.18 81.43 81.54 984233
20140825 81.83 82.38 81.70 82.32 1072884
20140826 81.91 82.48 81.50 82.24 1784514
20140827 82.13 82.22 81.54 81.72 596987
20140828 81.53 82.09 81.29 82.06 769958
20140829 82.22 82.87 81.96 82.70 1144712
20140902 83.00 83.00 82.15 82.51 1081044
20140903 82.89 83.12 82.61 82.90 1013649
20140904 83.08 83.69 82.50 82.72 893566
20140905 82.67 83.55 82.23 83.51 733692
20140908 83.45 83.73 83.29 83.65 974965
20140909 83.66 83.80 83.06 83.13 759280
20140910 83.42 83.54 83.08 83.29 969021
20140911 82.98 83.67 82.82 83.62 825567
20140912 83.57 83.73 82.61 82.85 894574
20140915 82.77 83.12 82.43 82.79 570895
20140916 82.97 83.67 82.10 83.44 929027
20140917 83.46 83.90 83.06 83.32 1060292
20140918 83.83 83.97 83.06 83.45 2081093
20140919 83.82 84.00 82.15 82.23 2714749
20140922 81.97 82.23 81.46 81.54 1050318
20140923 80.88 81.18 80.65 80.91 1536289
20140924 81.08 81.70 80.72 81.53 872411
20140925 81.55 81.56 80.34 80.63 2120986
20140926 80.84 81.54 80.67 81.21 1283129
20140929 80.53 81.28 80.44 81.23 1024295
20140930 81.17 81.33 80.45 80.46 958056
20141001 80.74 81.32 79.89 81.04 2476333
20141002 80.81 81.78 80.63 81.45 1361411
20141003 82.08 82.46 81.83 82.21 1439493
20141006 82.84 83.79 82.78 83.40 1382587
20141007 82.87 82.97 82.09 82.14 1516571
20141008 82.29 84.05 82.12 84.05 1865931
20141009 83.77 84.43 82.57 82.62 1344450
20141010 82.30 83.32 81.60 81.60 1343045
20141013 81.30 82.02 80.90 80.93 2017879
20141014 81.36 82.05 80.19 80.35 2714392
20141015 79.28 79.68 77.59 79.19 2992595
20141016 78.31 79.70 78.07 78.91 2555117
20141017 79.10 80.57 79.07 79.99 3058633
20141020 79.53 80.75 79.34 80.71 1533933
20141021 81.25 82.27 81.25 81.84 1609506
20141022 81.95 82.74 81.80 82.26 1558522
20141023 83.18 83.63 82.80 83.23 1206954
20141024 82.99 84.13 82.99 83.92 671924
20141027 83.87 84.38 83.79 84.08 786838
20141028 84.70 85.94 84.60 85.88 1413399
20141029 85.92 86.44 85.71 86.37 1368637
20141030 85.87 86.93 85.85 86.73 1380179
20141031 87.56 87.89 87.11 87.21 1292563
20141103 87.04 87.48 86.43 86.54 1245794
20141104 86.57 87.40 86.47 87.33 1079795
20141105 87.70 87.91 87.35 87.70 2163705
20141106 87.95 88.43 87.73 88.23 1025800
20141107 88.01 88.18 86.83 87.15 2034539
20141110 87.06 88.18 86.69 88.12 822668
20141111 88.07 88.68 87.92 88.36 545267
20141112 88.05 88.50 87.92 88.26 618933
20141113 88.47 88.92 88.05 88.52 890914
20141114 88.32 88.32 87.36 87.68 703638
20141117 87.52 88.33 87.35 88.21 607893
20141118 88.26 89.97 88.08 89.83 1294269
20141119 89.56 89.92 89.26 89.32 920320
20141120 89.15 89.52 88.62 89.33 656970
20141121 90.39 90.45 89.58 89.78 1563239
20141124 90.31 91.22 89.77 91.07 1800896
20141125 91.12 91.76 91.01 91.57 1538249
20141126 91.57 92.08 91.40 92.04 837521
20141128 92.31 93.52 92.30 92.57 683365
20141201 92.46 93.23 92.04 92.62 821062
20141202 92.87 94.59 92.86 94.32 1564042
20141203 94.28 94.30 93.61 94.17 1112212
20141204 93.78 94.67 93.58 94.04 619736
20141205 93.94 94.66 93.73 94.28 645228
20141208 94.18 95.03 94.06 94.26 949124
20141209 93.39 94.13 92.83 94.07 921825
20141210 93.95 94.23 92.04 92.31 1660590
20141211 92.83 93.62 92.61 93.07 1474820
20141212 92.30 93.02 91.58 91.67 1238066
20141215 92.22 92.53 90.63 91.07 1426947
20141216 90.78 92.29 90.43 90.45 1357397
20141217 90.63 92.68 90.24 92.50 1568960
20141218 93.63 95.50 93.27 95.48 1733453
20141219 95.78 96.26 94.17 94.45 2619851
20141222 94.47 95.13 94.30 94.65 1115123
20141223 95.12 97.89 93.73 96.26 3614739
20141224 96.23 96.57 95.64 95.65 631378
20141226 95.79 96.02 95.18 95.29 585111
20141229 95.35 95.57 94.79 95.45 747800
20141230 95.43 96.08 95.11 95.56 679600
20141231 95.98 96.33 94.25 94.33 888100