20000103 14.77 14.85 13.80 14.00 1878897
20000104 13.83 14.00 13.55 13.57 2700413
20000105 13.45 13.92 13.23 13.55 2635675
20000106 13.53 13.95 13.30 13.95 1199905
20000107 14.04 14.15 13.75 13.85 1169794
20000110 14.07 14.25 13.90 14.00 1022754
20000111 13.95 14.17 13.77 13.95 1009707
20000112 14.17 14.55 14.02 14.55 1799606
20000113 14.59 15.82 14.58 15.34 4424743
20000114 15.44 15.59 15.30 15.57 2557388
20000118 15.47 15.49 14.82 14.97 1690205
20000119 15.02 15.64 14.99 15.19 932925
20000120 15.37 15.39 15.04 15.19 952998
20000121 15.49 16.02 15.30 15.92 2677830
20000124 15.99 16.69 15.64 15.74 2837918
20000125 15.72 16.94 15.34 16.89 2558894
20000126 16.89 16.99 15.79 16.74 2469064
20000127 16.69 17.09 15.62 15.64 3200750
20000128 15.69 15.69 14.50 14.55 3050699
20000131 14.45 15.49 14.30 15.49 2136844
20000201 15.39 15.67 14.90 15.59 2025435
20000202 15.59 15.84 15.14 15.79 2918213
20000203 15.94 15.99 14.94 15.32 2799778
20000204 15.44 15.44 14.67 14.79 1449320
20000207 15.47 15.47 14.57 14.62 1446309
20000208 14.82 14.85 14.55 14.62 1379062
20000209 14.62 14.94 14.20 14.32 1499003
20000210 14.35 14.70 14.15 14.22 1164776
20000211 14.20 14.35 13.95 13.98 1068422
20000214 14.08 14.12 13.23 13.43 2509211
20000215 13.35 14.35 13.20 14.07 1903488
20000216 14.05 14.35 13.70 14.10 3585161
20000217 14.10 14.17 13.13 13.28 1890941
20000218 13.20 13.35 12.90 12.93 1680670
20000222 13.25 13.28 12.85 13.00 1164274
20000223 12.93 13.30 12.85 12.88 1730854
20000224 12.95 14.10 12.83 14.10 3752274
20000225 14.12 14.15 13.50 13.63 1666618
20000228 13.67 13.80 13.23 13.65 2190541
20000229 13.65 13.73 13.10 13.13 3022596
20000301 13.28 13.47 13.10 13.28 1985288
20000302 13.35 13.77 13.13 13.67 3203259
20000303 13.85 13.85 13.45 13.57 1692714
20000306 13.55 13.87 13.35 13.40 1588331
20000307 13.55 13.57 12.90 12.98 1960196
20000308 12.85 12.88 12.16 12.31 3728688
20000309 12.31 12.90 12.00 12.71 2318511
20000310 12.53 13.25 12.48 12.78 2457020
20000313 12.40 12.55 12.23 12.25 5006378
20000314 12.28 12.38 11.98 12.03 2766656
20000315 12.13 13.95 12.06 13.90 3618784
20000316 14.20 14.57 13.90 14.35 4671147
20000317 13.77 14.55 13.75 14.50 4410691
20000320 14.50 14.75 14.30 14.37 1540656
20000321 14.35 14.57 14.20 14.35 1078961
20000322 14.33 14.37 13.80 14.00 1501306
20000323 13.90 15.30 13.73 15.25 3339741
20000324 15.12 15.57 14.97 15.40 3433416
20000327 15.87 15.92 14.25 14.57 2486647
20000328 14.45 14.62 14.02 14.40 1706689
20000329 14.70 15.27 14.45 14.60 1936118
20000330 14.40 15.62 14.37 15.30 2623904
20000331 15.42 15.82 14.90 15.77 3125842
20000403 15.75 15.82 15.27 15.35 1941628
20000404 15.32 15.65 14.17 14.82 3002611
20000405 14.87 15.55 14.67 15.37 1830421
20000406 15.44 15.92 14.80 15.37 1529358
20000407 15.47 16.39 15.25 16.15 5108046
20000410 16.22 16.49 15.72 16.07 1779325
20000411 16.19 16.49 15.57 16.16 2997101
20000412 16.17 16.37 15.67 15.69 2938491
20000413 15.86 16.02 14.97 14.97 1823408
20000414 14.82 14.97 13.51 13.73 3408369
20000417 13.37 14.52 13.28 14.52 3400855
20000418 14.37 15.72 14.37 15.65 2696539
20000419 15.65 15.72 15.25 15.55 2031296
20000420 15.59 16.06 15.20 15.89 2090406
20000424 15.07 16.05 15.02 15.89 2355402
20000425 16.12 16.64 16.07 16.38 4080125
20000426 15.30 15.87 14.72 15.57 3267606
20000427 15.17 15.27 14.62 14.95 3319704
20000428 15.11 15.55 14.92 15.22 2523215
20000501 15.26 15.81 14.97 15.10 1711198
20000502 15.07 15.22 14.33 15.22 5614492
20000503 14.77 14.80 13.87 13.97 1977696
20000504 14.17 14.27 13.33 13.37 2920959
20000505 13.62 14.02 13.47 13.77 1523347
20000508 13.85 14.22 13.73 14.03 1642570
20000509 14.25 14.52 13.73 13.90 1297926
20000510 13.75 13.82 13.37 13.37 1297425
20000511 13.60 13.73 13.18 13.30 2743126
20000512 13.30 13.57 13.13 13.18 2233173
20000515 13.25 15.35 13.22 15.22 6419998
20000516 15.22 15.97 15.02 15.69 2729601
20000517 15.32 15.42 14.82 15.17 2095917
20000518 15.15 15.67 15.12 15.47 1841441
20000519 15.10 15.32 14.85 14.95 1602996
20000522 14.82 15.22 14.37 15.20 1365552
20000523 15.02 15.37 14.77 15.20 1900051
20000524 15.37 15.52 15.05 15.07 3641806
20000525 15.16 15.25 14.92 14.95 2995598
20000526 14.95 15.15 14.35 14.45 2015266
20000530 14.55 14.95 14.47 14.92 2173562
20000531 14.77 15.73 14.77 15.25 3859212
20000601 15.34 15.72 15.17 15.35 1841942
20000602 15.46 16.72 15.45 16.69 3934853
20000605 16.52 17.77 16.42 17.44 7194445
20000606 17.32 17.49 16.39 17.02 3351263
20000607 17.22 17.39 16.79 17.37 3138866
20000608 17.32 17.37 16.15 16.47 1592977
20000609 16.74 17.27 16.59 16.87 2536240
20000612 16.92 16.97 16.49 16.77 2052836
20000613 16.67 17.37 16.67 17.19 1560416
20000614 17.39 18.12 17.37 17.77 4452320
20000615 17.72 17.77 16.67 17.04 3403360
20000616 17.32 17.37 16.77 16.92 3468983
20000619 16.89 19.16 16.89 19.16 5319441
20000620 18.67 18.69 16.89 17.27 5368032
20000621 17.52 17.69 16.75 17.05 2749007
20000622 17.42 17.69 16.19 16.47 3173663
20000623 16.69 16.79 16.19 16.24 2527426
20000626 16.29 16.64 16.15 16.64 1074394
20000627 16.61 17.19 16.59 17.12 1663109
20000628 17.15 17.19 16.67 16.69 1501050
20000629 16.77 17.04 16.35 16.67 1454533
20000630 16.79 17.29 16.72 16.99 2329854
20000703 17.07 17.87 16.99 17.62 1286471
20000705 17.47 17.84 17.17 17.19 1805662
20000706 17.29 17.32 16.82 16.92 2475907
20000707 17.19 17.79 17.09 17.24 2981593
20000710 17.37 17.39 16.81 16.89 1574077
20000711 16.97 17.29 16.82 16.89 2468405
20000712 17.44 18.07 17.17 17.79 4206041
20000713 18.04 18.99 17.87 18.87 3331721
20000714 18.79 18.89 18.27 18.59 3409749
20000717 18.55 18.62 18.04 18.24 2885557
20000718 18.19 18.22 17.47 17.57 1956217
20000719 17.64 17.82 16.64 16.72 2767014
20000720 16.97 18.22 16.97 18.15 4242055
20000721 17.69 17.79 17.40 17.77 4103003
20000724 17.76 18.39 17.75 18.09 1688619
20000725 18.32 18.39 17.27 17.64 2984594
20000726 17.42 17.42 16.89 16.95 2531428
20000727 17.29 17.44 16.49 16.82 3352729
20000728 16.99 17.15 15.82 16.15 4231551
20000731 16.06 16.64 16.04 16.35 3018606
20000801 16.43 16.44 15.69 16.40 2204808
20000802 16.64 16.69 16.39 16.57 1644603
20000803 16.37 16.62 16.19 16.51 1790156
20000804 16.57 17.32 16.35 16.77 3881422
20000807 16.97 17.44 16.52 17.39 1821668
20000808 17.37 17.39 17.09 17.32 2113274
20000809 17.32 17.55 17.27 17.39 2028243
20000810 17.42 17.46 17.24 17.32 1404014
20000811 17.35 17.39 17.12 17.17 653239
20000814 17.19 17.42 16.97 17.35 734769
20000815 17.51 17.59 16.99 16.99 1388009
20000816 17.17 17.22 16.44 16.59 1082897
20000817 16.77 17.35 16.75 17.17 1488545
20000818 17.49 17.49 16.89 17.19 2274333
20000821 17.27 17.29 16.72 17.09 797792
20000822 17.19 18.04 17.02 17.79 2076761
20000823 17.84 17.89 17.37 17.59 854313
20000824 17.62 17.75 17.04 17.17 1143419
20000825 17.22 17.39 17.19 17.24 823802
20000828 17.29 17.47 17.04 17.07 1897695
20000829 17.19 17.32 16.84 17.04 2071259
20000830 17.29 17.64 17.22 17.55 2223315
20000831 17.49 18.12 17.44 18.09 3105138
20000901 18.19 18.62 18.17 18.32 3333221
20000905 18.73 18.89 18.64 18.69 2387875
20000906 18.67 19.14 18.47 18.77 2578945
20000907 19.00 19.04 18.57 18.62 2856547
20000908 18.72 18.84 18.42 18.75 4523158
20000911 18.78 19.47 18.69 18.82 6099235
20000912 18.75 19.67 18.69 19.12 4829270
20000913 19.57 19.79 19.29 19.39 4966320
20000914 19.49 19.97 19.27 19.44 3612824
20000915 19.34 19.37 18.99 19.19 2418886
20000918 19.08 19.17 17.69 17.97 2405381
20000919 18.09 19.14 18.07 19.07 2789022
20000920 19.11 19.12 18.59 18.94 1828675
20000921 19.01 19.34 18.64 19.12 3921587
20000922 18.84 19.14 18.57 18.99 1780223
20000925 18.92 19.60 18.89 18.99 2395110
20000926 19.13 19.17 18.32 18.59 1671832
20000927 18.94 19.32 18.87 18.92 3166840
20000928 18.94 18.97 18.52 18.82 2612893
20000929 18.79 18.97 18.62 18.79 3271735
20001002 18.74 19.27 18.72 18.87 3390117
20001003 18.92 18.92 18.37 18.52 2547458
20001004 18.74 18.77 18.24 18.34 1002500
20001005 18.59 18.82 18.24 18.77 2404600
20001006 18.77 18.77 17.92 18.12 1776727
20001009 18.14 18.17 17.47 17.59 1321182
20001010 17.65 17.67 16.52 16.77 3114892
20001011 16.66 16.69 16.14 16.59 4391118
20001012 16.89 16.92 16.02 16.32 2688317
20001013 16.69 17.17 16.26 17.14 2563442
20001016 17.44 17.47 16.74 17.17 2268237
20001017 17.39 17.52 16.26 16.39 4990020
20001018 16.37 16.39 15.64 15.77 4714795
20001019 15.90 16.39 15.86 16.37 5880632
20001020 16.42 17.22 16.22 17.17 4087421
20001023 17.24 17.32 16.74 16.84 1829674
20001024 16.97 17.44 16.94 17.17 2668837
20001025 17.36 17.42 16.86 17.24 2030973
20001026 17.19 17.49 16.46 16.72 3780228
20001027 16.80 17.12 16.77 17.04 2516988
20001030 17.11 18.02 17.09 17.77 3435072
20001031 17.79 18.94 17.67 18.74 3591416
20001101 18.73 18.74 17.92 18.52 2869137
20001102 18.48 18.82 18.47 18.79 2618887
20001103 18.84 19.37 18.77 19.12 3704803
20001106 19.20 19.20 18.84 19.04 2002002
20001107 19.22 19.27 18.84 18.84 2389116
20001108 19.24 19.40 18.44 18.87 1009493
20001109 18.82 19.02 18.49 18.75 920082
20001110 18.69 18.72 18.12 18.44 3857151
20001113 17.99 18.12 16.42 16.54 5036974
20001114 16.83 17.19 16.39 16.54 3689818
20001115 16.62 16.97 16.44 16.59 4179829
20001116 16.82 16.82 16.12 16.42 3347659
20001117 16.52 16.52 15.59 16.12 2707298
20001120 15.82 16.02 15.26 15.62 3584423
20001121 15.39 15.39 14.51 14.81 6982532
20001122 14.79 14.81 14.11 14.39 2804701
20001124 14.77 14.81 14.42 14.73 1720283
20001127 14.84 15.26 14.81 15.04 5782230
20001128 14.31 14.99 14.29 14.79 4379630
20001129 14.89 14.97 14.77 14.84 4268740
20001130 14.81 15.08 14.04 14.61 4103905
20001201 14.81 15.49 14.67 15.32 5989024
20001204 15.14 15.42 15.01 15.24 2019485
20001205 15.57 16.26 15.37 16.02 1827177
20001206 16.12 16.42 15.52 15.77 6009004
20001207 15.82 16.22 15.77 15.99 1705798
20001208 15.97 17.02 15.97 16.59 1930573
20001211 16.82 17.32 16.77 17.17 1496507
20001212 16.75 16.77 16.19 16.32 2205299
20001213 16.52 16.52 16.22 16.34 13900128
20001214 16.38 16.52 15.84 16.12 1835668
20001215 16.34 16.34 15.74 15.99 4394115
20001218 16.13 16.89 15.97 16.06 2178826
20001219 16.14 17.14 15.86 16.04 2560944
20001220 16.09 16.24 15.26 15.64 2248756
20001221 15.63 16.22 15.37 16.14 2377128
20001222 16.19 16.42 15.92 16.39 1575428
20001226 16.39 17.27 16.12 16.94 2105399
20001227 17.02 17.15 16.75 17.10 1090473
20001228 17.01 17.65 16.77 17.47 1931639
20001229 17.50 17.67 16.87 16.95 1743162
20010102 17.05 17.45 16.09 16.14 1566652
20010103 16.04 17.22 15.97 17.05 4149483
20010104 17.16 17.62 16.37 16.40 8133925
20010105 16.49 16.77 16.12 16.55 2157013
20010108 16.58 17.05 16.37 16.97 2683053
20010109 17.22 17.25 16.49 16.82 2714466
20010110 16.77 16.95 16.32 16.62 1676347
20010111 16.67 16.80 16.45 16.45 3463387
20010112 16.65 17.07 16.49 16.77 3432972
20010116 17.02 17.12 16.65 16.92 1360225
20010117 17.10 17.30 16.95 17.02 2528482
20010118 17.05 17.15 16.65 17.07 3091918
20010119 16.95 17.17 16.85 16.95 1867816
20010122 16.95 17.05 16.82 17.05 1437510
20010123 17.20 17.40 16.97 17.12 1796015
20010124 16.45 16.95 15.97 16.04 5962950
20010125 15.82 15.94 15.32 15.92 3819898
20010126 15.44 15.89 15.02 15.32 4404775
20010129 15.32 16.04 15.29 15.89 3040561
20010130 15.89 15.89 15.62 15.69 2625214
20010131 15.72 15.80 15.52 15.64 2607762
20010201 15.60 15.69 15.42 15.52 2834134
20010202 15.49 15.77 15.17 15.22 1398120
20010205 15.32 15.42 14.99 15.39 1101443
20010206 15.53 15.54 15.12 15.19 1572137
20010207 15.14 15.17 14.52 14.82 3768042
20010208 14.89 15.29 14.87 15.17 2199396
20010209 15.08 15.24 14.82 15.14 3919621
20010212 15.14 15.44 14.99 15.37 918451
20010213 15.37 15.39 14.99 15.09 2107152
20010214 15.09 15.29 14.72 14.79 2118620
20010215 14.85 15.22 14.84 14.97 3614967
20010216 14.92 15.02 14.54 14.92 1770087
20010220 15.09 15.09 14.56 14.66 2859563
20010221 14.56 14.72 13.94 13.96 3434966
20010222 13.94 14.14 13.44 13.94 5356633
20010223 13.77 14.09 13.49 13.99 4696465
20010226 14.01 14.74 14.01 14.72 4949264
20010227 14.59 14.82 14.42 14.54 1827927
20010228 14.62 14.69 14.22 14.32 3457903
20010301 14.09 14.62 13.99 14.62 3189149
20010302 14.46 14.94 14.44 14.79 2010420
20010305 14.87 14.92 14.39 14.84 1750143
20010306 15.04 15.47 14.89 15.02 1634962
20010307 15.44 15.44 14.64 14.74 1973523
20010308 14.84 15.07 14.46 14.59 1011692
20010309 14.46 14.59 14.09 14.29 1055072
20010312 14.14 14.24 13.86 13.86 1833910
20010313 13.89 14.34 13.76 14.06 6077133
20010314 13.96 14.04 13.56 13.66 4450149
20010315 13.69 13.91 13.26 13.36 5480788
20010316 13.24 13.49 12.84 12.86 5527658
20010319 13.01 13.64 12.76 13.56 4427212
20010320 13.54 13.64 12.76 12.84 3075963
20010321 13.02 13.07 12.29 12.34 2898626
20010322 12.46 12.49 11.48 11.71 9553976
20010323 11.96 12.31 11.84 12.16 4235765
20010326 12.16 12.67 12.11 12.31 1440608
20010327 12.21 13.08 12.21 12.97 3505015
20010328 12.93 12.99 12.51 12.59 2275822
20010329 12.52 12.71 12.36 12.39 1875874
20010330 12.49 12.66 12.36 12.59 1584868
20010402 12.64 12.91 12.34 12.36 2745413
20010403 12.36 12.44 11.74 11.81 2061422
20010404 11.76 11.81 11.18 11.48 3232911
20010405 11.64 12.56 10.81 12.46 4366594
20010406 12.42 12.42 11.91 11.96 3193613
20010409 12.01 12.15 11.92 12.15 3078205
20010410 12.19 13.03 12.08 12.98 4981936
20010411 13.01 13.74 12.96 13.68 5527636
20010412 13.65 13.69 13.40 13.57 4350676
20010416 13.56 13.66 13.38 13.50 2650400
20010417 13.26 13.81 13.24 13.77 3704989
20010418 13.88 15.10 13.74 15.09 7136381
20010419 15.04 15.07 14.55 14.86 2571803
20010420 14.86 14.88 14.25 14.61 1820160
20010423 14.57 14.57 13.87 13.98 3998980
20010424 13.98 14.07 13.81 13.83 2800132
20010425 13.89 14.29 13.33 13.86 2025606
20010426 14.02 14.19 13.86 14.00 1785339
20010427 14.09 14.44 14.07 14.38 2534992
20010430 14.48 14.55 13.95 13.98 1551041
20010501 13.95 14.30 13.73 14.30 1843540
20010502 14.09 14.48 14.07 14.30 2020632
20010503 14.30 14.31 14.05 14.30 1672418
20010504 14.12 14.30 14.05 14.25 2420579
20010507 14.32 14.49 14.22 14.29 1809216
20010508 14.39 14.39 14.05 14.10 1426182
20010509 14.14 14.21 13.94 14.11 1305302
20010510 14.24 14.26 14.07 14.11 1103338
20010511 14.03 14.16 13.80 14.09 1719178
20010514 14.11 14.14 13.87 14.06 865061
20010515 14.03 14.21 13.92 14.07 1654510
20010516 14.09 14.55 14.01 14.42 2604635
20010517 14.43 14.49 14.30 14.42 1722661
20010518 14.42 14.42 14.18 14.20 2407646
20010521 14.26 14.55 14.13 14.48 3781596
20010522 14.33 14.91 14.29 14.80 4094490
20010523 14.67 14.70 14.47 14.54 2068884
20010524 14.51 14.78 14.40 14.74 2272838
20010525 14.67 14.84 14.67 14.75 2862313
20010529 14.74 14.84 14.65 14.84 1554026
20010530 14.82 14.87 14.68 14.68 2648410
20010531 14.63 14.95 14.59 14.75 2371830
20010601 14.76 14.78 14.31 14.59 1462993
20010604 14.69 14.80 14.47 14.76 1414243
20010605 14.68 15.05 14.61 14.98 4154184
20010606 15.10 15.10 14.76 14.83 1870402
20010607 14.87 14.96 14.61 14.73 996885
20010608 14.69 14.80 14.37 14.80 543213
20010611 14.70 14.80 14.29 14.60 583008
20010612 14.25 14.59 14.09 14.37 1329677
20010613 14.29 14.67 14.03 14.06 2250452
20010614 14.11 14.25 13.79 13.82 1906219
20010615 13.76 14.21 13.75 13.77 4524285
20010618 13.69 14.09 13.68 14.02 903862
20010619 14.02 14.53 14.00 14.37 1361514
20010620 14.40 14.70 14.31 14.63 1870450
20010621 14.66 14.95 14.46 14.93 4075972
20010622 14.89 14.94 14.48 14.65 1475312
20010625 14.61 14.75 14.49 14.66 1434607
20010626 14.52 14.75 14.23 14.74 1394895
20010627 14.80 14.84 14.63 14.77 1458931
20010628 14.77 15.07 14.77 14.81 1616291
20010629 14.91 15.28 14.58 15.06 2781351
20010702 15.02 15.03 14.67 14.88 4017893
20010703 14.88 14.93 14.61 14.63 1807406
20010705 14.65 14.71 14.59 14.61 2386710
20010706 14.65 14.67 14.22 14.34 1399362
20010709 14.48 14.48 14.14 14.18 2156378
20010710 14.16 14.16 13.87 13.96 4014914
20010711 14.04 14.12 13.64 13.78 3591482
20010712 13.70 14.09 13.66 14.00 3104510
20010713 13.97 14.37 13.94 14.29 1820313
20010716 14.38 14.38 13.94 13.96 1011175
20010717 13.95 14.23 13.78 14.20 1062304
20010718 14.16 14.38 14.06 14.38 1961788
20010719 14.39 14.52 14.19 14.28 2390185
20010720 14.20 14.64 14.13 14.53 3656511
20010723 14.46 15.03 14.46 14.86 4783844
20010724 14.74 15.02 14.73 14.75 2040220
20010725 14.75 14.96 14.71 14.84 1839673
20010726 14.73 15.02 14.50 15.02 2166306
20010727 15.04 15.22 14.85 15.09 1718550
20010730 15.31 15.32 14.79 15.12 1531902
20010731 15.27 15.54 15.19 15.29 2521235
20010801 15.29 15.50 15.29 15.39 1078189
20010802 15.52 15.57 15.32 15.52 1336319
20010803 15.48 15.55 15.31 15.52 790275
20010806 15.56 15.59 15.25 15.36 1759255
20010807 15.31 15.56 15.24 15.31 1395888
20010808 15.22 15.30 14.97 15.05 1383974
20010809 14.97 15.06 14.79 14.85 1709615
20010810 14.85 14.95 14.46 14.85 1400852
20010813 15.01 15.04 14.85 15.01 1089110
20010814 15.04 15.25 15.02 15.16 1113434
20010815 15.21 15.37 15.13 15.20 1603881
20010816 15.21 15.36 15.11 15.17 3585525
20010817 15.07 15.12 14.77 14.84 3097560
20010820 14.71 15.10 14.65 15.09 2690012
20010821 15.10 15.47 14.93 15.06 5255924
20010822 15.15 15.44 14.97 15.28 3439086
20010823 15.27 15.56 15.23 15.55 2878646
20010824 15.51 16.31 15.44 16.30 3888331
20010827 16.05 16.18 15.83 15.84 2834466
20010828 15.86 16.04 15.41 15.44 2501379
20010829 15.39 15.51 15.23 15.31 1576082
20010830 15.14 15.33 14.82 14.86 1847615
20010831 14.80 15.29 14.80 15.06 2131062
20010904 14.94 15.34 14.91 15.23 3417244
20010905 15.31 15.35 15.04 15.19 3153157
20010906 15.23 15.23 14.69 14.69 3969742
20010907 14.40 14.42 13.71 14.05 4049663
20010910 13.80 14.29 13.77 14.12 4046188
20010917 13.75 13.76 12.93 13.03 3998533
20010918 13.09 13.11 12.81 12.91 3393913
20010919 12.98 13.12 11.47 12.38 10006369
20010920 11.97 12.22 11.05 11.13 6330681
20010921 10.50 10.71 9.47 10.38 9658709
20010924 10.55 11.56 10.52 11.17 7097811
20010925 11.21 11.56 11.01 11.49 5510065
20010926 11.43 11.73 11.40 11.60 2595069
20010927 11.32 11.53 11.13 11.33 5280768
20010928 11.30 12.10 11.30 11.83 5258977
20011001 11.67 11.67 11.28 11.50 4322969
20011002 11.60 11.89 11.33 11.70 4559695
20011003 11.71 12.39 11.53 12.39 4380418
20011004 12.46 12.64 12.20 12.32 2117656
20011005 12.47 12.52 11.72 12.03 2380134
20011008 11.83 11.99 11.58 11.61 1278715
20011009 11.61 11.81 11.46 11.63 1952245
20011010 11.55 11.89 11.53 11.86 4296226
20011011 11.95 12.30 11.89 12.14 7352861
20011012 12.13 12.14 11.64 11.88 2820404
20011015 11.89 12.06 11.62 11.75 2744632
20011016 11.79 12.05 11.75 11.92 1808625
20011017 11.96 12.24 11.61 11.71 2295943
20011018 11.71 11.93 11.32 11.36 2164704
20011019 11.51 11.71 11.23 11.45 3402809
20011022 11.38 11.98 11.25 11.93 2223638
20011023 12.09 12.09 11.54 11.62 3044749
20011024 11.65 11.65 11.35 11.41 2885281
20011025 11.28 11.37 11.09 11.22 5320882
20011026 11.22 11.42 11.11 11.27 5659628
20011029 11.21 11.28 10.94 11.17 2990273
20011030 11.21 11.35 11.01 11.25 2275143
20011031 11.25 11.72 11.15 11.21 2770385
20011101 11.16 11.61 10.94 11.02 6862571
20011102 11.12 11.39 11.11 11.29 2364782
20011105 11.40 11.85 11.29 11.68 1650642
20011106 11.59 11.99 11.47 11.99 1547632
20011107 11.95 12.24 11.71 12.22 2829319
20011108 12.35 12.52 11.89 11.90 2365277
20011109 11.89 12.16 11.74 11.99 1135095
20011112 11.99 12.26 11.51 12.23 3720260
20011113 12.26 12.60 12.25 12.43 5377835
20011114 12.46 13.21 12.46 13.11 5320882
20011115 13.10 13.11 12.70 12.84 2193428
20011116 12.77 12.88 12.60 12.66 1774948
20011119 12.61 13.11 12.61 12.89 3434010
20011120 12.83 12.96 12.72 12.72 1289116
20011121 12.74 12.77 12.59 12.67 870636
20011123 12.62 12.91 12.62 12.85 801302
20011126 12.82 12.92 12.72 12.83 2222647
20011127 12.78 13.02 12.72 12.90 1848244
20011128 12.93 12.94 12.58 12.68 3197284
20011129 12.69 12.92 12.58 12.86 2029503
20011130 12.85 13.17 12.65 12.80 3456295
20011203 12.86 12.86 12.43 12.54 2809014
20011204 12.55 13.11 12.50 13.11 3044254
20011205 13.12 13.65 13.11 13.54 3794051
20011206 13.60 14.13 13.57 13.96 4100606
20011207 13.90 14.09 13.68 14.03 4488876
20011210 13.88 14.03 13.66 13.67 4064948
20011211 13.67 13.95 13.53 13.80 2302876
20011212 13.80 13.83 13.40 13.58 1931445
20011213 13.57 13.70 13.49 13.59 3024444
20011214 13.59 13.63 13.31 13.35 4635467
20011217 13.32 13.37 13.19 13.27 2611907
20011218 13.25 13.41 13.20 13.22 4120415
20011219 13.12 13.59 13.12 13.45 3137855
20011220 13.46 13.69 13.39 13.50 2105275
20011221 13.65 13.92 13.36 13.79 4897946
20011224 13.76 13.91 13.72 13.85 1639857
20011226 13.62 14.03 13.62 13.75 4051964
20011227 13.67 13.83 13.61 13.63 2865674
20011228 13.63 13.96 13.63 13.90 3055895
20011231 13.84 14.26 13.84 14.06 2998582
20020102 14.03 14.04 13.69 13.97 2815278
20020103 13.99 14.25 13.99 14.25 2470409
20020104 14.21 14.75 14.21 14.66 3723894
20020107 14.65 14.86 14.57 14.67 1954093
20020108 14.75 14.75 14.52 14.63 1983244
20020109 14.61 14.99 14.61 14.77 3033168
20020110 14.84 14.94 14.63 14.92 2072673
20020111 15.06 15.24 14.98 15.13 5332624
20020114 15.17 15.18 14.84 14.88 5827200
20020115 14.86 15.03 14.86 14.97 4637451
20020116 14.95 14.95 14.58 14.58 2016842
20020117 14.57 14.87 14.55 14.82 2227320
20020118 14.65 14.90 14.61 14.67 2311808
20020122 14.69 14.80 14.50 14.61 1917037
20020123 14.50 14.59 14.41 14.49 1901721
20020124 14.46 14.80 14.29 14.65 2705097
20020125 14.55 14.79 14.34 14.71 3005005
20020128 14.90 14.90 14.61 14.88 2042040
20020129 14.84 14.99 14.22 14.35 4024790
20020130 14.32 14.73 14.05 14.69 3288114
20020131 14.64 15.27 14.64 15.21 3094928
20020201 14.92 15.95 14.84 15.68 4598419
20020204 15.65 15.67 15.39 15.56 3508474
20020205 15.53 15.54 15.27 15.41 3070718
20020206 15.35 15.55 14.94 14.99 4506025
20020207 14.99 15.27 14.90 15.13 2312797
20020208 15.22 15.64 15.06 15.63 3541578
20020211 15.38 15.75 15.25 15.58 2341453
20020212 15.55 15.62 15.42 15.53 1854783
20020213 15.71 15.97 15.58 15.90 1791046
20020214 15.90 16.00 15.64 15.82 1490150
20020215 15.75 15.79 15.40 15.40 1489162
20020219 15.40 15.43 14.92 14.97 4894374
20020220 14.96 15.52 14.85 15.46 5497647
20020221 15.38 15.62 15.16 15.19 3506004
20020222 15.14 15.33 15.05 15.29 3326652
20020225 15.27 15.75 15.25 15.63 4127065
20020226 15.63 15.75 15.46 15.69 2751047
20020227 15.73 16.06 15.73 16.05 3002041
20020228 15.99 16.29 15.99 16.11 2855792
20020301 16.20 16.39 16.02 16.35 2036605
20020304 16.39 16.98 16.39 16.76 3584563
20020305 16.47 17.20 16.39 17.00 6987798
20020306 16.86 17.14 16.52 16.98 4324203
20020307 16.99 17.28 16.53 16.68 5735301
20020308 16.69 17.09 16.68 16.76 2582565
20020311 16.76 16.80 16.43 16.52 2788597
20020312 16.43 16.49 16.27 16.39 2078108
20020313 16.36 16.45 16.13 16.41 3320723
20020314 16.50 16.70 16.40 16.52 2367640
20020315 16.77 16.77 16.35 16.61 2316255
20020318 16.43 16.75 16.43 16.53 1704088
20020319 16.54 16.73 16.44 16.50 1417702
20020320 16.46 16.46 16.13 16.20 2603640
20020321 16.13 16.22 15.93 16.11 2111020
20020322 16.08 16.10 15.63 15.68 5408471
20020325 15.65 15.74 15.38 15.50 2370397
20020326 15.35 15.90 15.35 15.68 2426612
20020327 15.55 16.01 15.55 15.78 1658834
20020328 15.54 15.98 15.05 15.79 4287623
20020401 15.81 15.81 15.45 15.75 1909829
20020402 15.68 15.79 15.52 15.74 1315134
20020403 15.74 15.79 15.43 15.61 3239757
20020404 15.61 15.71 15.33 15.51 10174413
20020405 15.49 15.77 15.47 15.57 1792468
20020408 15.47 15.51 15.23 15.50 1731815
20020409 15.59 15.68 15.27 15.47 2100664
20020410 15.49 15.75 15.39 15.55 1813179
20020411 15.53 15.62 14.86 14.99 4116020
20020412 14.97 15.50 14.76 15.35 1966044
20020415 15.52 15.53 15.12 15.27 2216053
20020416 15.25 15.59 15.25 15.47 2071077
20020417 15.37 15.72 15.25 15.55 1775209
20020418 15.54 15.88 15.15 15.19 4327565
20020419 15.16 15.57 15.11 15.42 1456165
20020422 15.41 15.44 14.91 14.91 2500579
20020423 14.90 14.91 14.42 14.44 4261488
20020424 14.50 14.72 14.22 14.26 3499134
20020425 14.20 14.31 13.79 13.98 6365604
20020426 14.16 14.21 13.98 14.13 4424216
20020429 14.09 14.36 14.00 14.06 2908384
20020430 13.89 14.44 13.82 14.22 3577539
20020501 14.22 14.43 13.95 14.31 1993658
20020502 14.11 14.54 14.11 14.41 1499559
20020503 14.50 14.61 14.26 14.36 2318127
20020506 14.32 14.44 13.68 13.72 2533618
20020507 13.68 14.07 13.67 14.01 3358597
20020508 14.13 14.81 14.05 14.73 3667779
20020509 14.67 15.02 14.61 14.91 3819658
20020510 14.95 14.96 14.48 14.50 2944875
20020513 14.50 15.07 14.50 14.94 3364514
20020514 15.01 15.42 14.93 15.33 2214080
20020515 15.29 15.44 15.07 15.35 2618927
20020516 15.41 15.41 15.19 15.31 2035080
20020517 15.17 15.53 15.15 15.49 2018807
20020520 15.41 15.41 14.94 14.94 1489203
20020521 14.96 15.20 14.64 14.64 2441899
20020522 14.60 14.73 14.54 14.60 3301396
20020523 14.68 15.06 14.46 14.99 2827514
20020524 14.92 15.06 14.76 14.82 1852135
20020528 14.82 14.93 14.65 14.74 2506990
20020529 14.76 14.87 14.55 14.70 2798913
20020530 14.68 14.78 14.43 14.50 2095733
20020531 14.56 14.89 14.55 14.65 2207177
20020603 14.76 14.76 14.18 14.24 2741712
20020604 14.24 14.40 14.04 14.22 3155927
20020605 14.18 14.55 14.07 14.55 2612023
20020606 14.55 14.56 13.89 14.09 2636679
20020607 14.07 14.32 13.81 14.15 4559329
20020610 14.03 14.18 13.95 13.99 2713604
20020611 14.05 14.24 13.71 13.83 1806275
20020612 13.85 13.85 13.27 13.55 4367508
20020613 13.47 13.59 13.22 13.24 1739705
20020614 13.32 13.41 12.80 13.34 3270330
20020617 13.47 14.09 13.46 14.08 3184528
20020618 14.09 14.18 13.92 14.11 2220491
20020619 13.86 14.02 13.49 13.58 2618314
20020620 13.53 13.75 13.23 13.36 2886935
20020621 12.81 13.55 12.81 13.02 6193529
20020624 12.96 13.13 12.62 13.01 4853377
20020625 13.15 13.46 13.05 13.09 5462939
20020626 12.65 13.09 12.41 12.95 3504369
20020627 12.95 13.48 12.91 13.47 4587708
20020628 13.44 13.71 13.36 13.37 5984929
20020701 13.37 13.67 12.99 13.02 3158016
20020702 13.07 13.07 12.64 12.73 3050272
20020703 12.73 12.87 12.37 12.61 2253266
20020705 12.61 13.37 12.58 13.29 1577778
20020708 13.33 13.39 12.86 12.92 2050078
20020709 12.94 13.01 12.15 12.19 4786468
20020710 12.45 12.60 11.96 12.02 4083921
20020711 11.96 12.11 11.72 12.04 4422895
20020712 11.96 12.22 11.83 12.03 2372817
20020715 11.97 11.98 11.39 11.83 2714742
20020716 11.81 11.91 11.44 11.58 2529758
20020717 11.69 12.10 11.41 11.71 3949119
20020718 11.73 11.78 11.21 11.21 3088155
20020719 10.96 10.96 10.09 10.27 9488806
20020722 10.07 10.37 10.01 10.01 5268115
20020723 10.24 10.27 9.39 9.53 4824842
20020724 9.38 10.19 8.74 10.16 6907391
20020725 10.11 10.28 9.81 10.00 4957184
20020726 9.99 10.18 9.79 10.06 3644583
20020729 10.23 11.03 10.16 10.98 3735599
20020730 11.03 11.28 10.65 11.11 4566553
20020731 11.15 11.22 10.85 10.99 4025375
20020801 10.92 11.02 10.63 10.67 3794145
20020802 10.79 10.83 10.33 10.43 4645269
20020805 10.28 10.35 9.78 9.83 4035707
20020806 9.88 10.46 9.84 10.21 2530250
20020807 10.24 10.57 10.06 10.31 2109116
20020808 10.39 11.06 10.33 10.92 2184389
20020809 10.69 11.29 10.61 11.11 2546977
20020812 11.05 11.19 10.79 11.11 1714056
20020813 11.06 11.33 10.75 10.76 2047126
20020814 10.77 11.25 10.60 11.25 3552091
20020815 11.16 11.46 11.00 11.29 3812840
20020816 11.27 11.32 11.10 11.14 2044174
20020819 11.09 11.64 11.07 11.61 2060902
20020820 11.65 11.68 11.40 11.40 2995663
20020821 11.50 11.74 11.12 11.61 2581416
20020822 11.63 11.81 11.44 11.70 4273333
20020823 11.63 11.70 11.40 11.46 1314077
20020826 11.46 11.79 11.35 11.74 1383446
20020827 11.63 11.94 11.63 11.73 3714444
20020828 11.64 11.79 11.15 11.34 1705201
20020829 11.17 11.57 11.05 11.51 2539598
20020830 11.41 11.74 11.37 11.50 1749971
20020903 11.45 11.45 10.77 10.81 3591941
20020904 10.94 11.19 10.79 11.14 2762956
20020905 10.90 10.94 10.70 10.87 2631106
20020906 11.02 11.22 10.98 11.15 1680110
20020909 11.15 11.64 10.92 11.56 2366913
20020910 11.68 11.68 11.33 11.50 2229159
20020911 11.57 11.79 11.35 11.36 3069951
20020912 11.34 11.38 10.92 11.00 6317999
20020913 10.79 11.02 10.79 10.98 3016818
20020916 10.94 11.04 10.79 10.98 2014656
20020917 11.00 11.10 10.63 10.65 2884475
20020918 10.52 10.87 10.42 10.76 2462849
20020919 10.63 10.63 10.28 10.29 5533784
20020920 10.62 10.65 10.26 10.28 5966234
20020923 10.26 10.40 10.03 10.34 4476521
20020924 10.16 10.53 10.16 10.20 5178083
20020925 10.26 10.55 10.07 10.45 4400951
20020926 10.46 10.80 10.39 10.73 3046926
20020927 10.59 10.77 10.33 10.40 2976306
20020930 10.36 10.37 9.98 10.18 5174330
20021001 10.28 10.64 9.87 10.61 5631884
20021002 10.60 10.67 10.24 10.26 7530266
20021003 10.41 10.46 9.77 9.89 7870121
20021004 9.76 10.06 9.34 9.38 5346955
20021007 9.31 9.51 8.75 8.87 6800534
20021008 8.85 9.62 8.85 9.44 6545520
20021009 9.27 9.33 8.74 8.75 6628890
20021010 8.74 9.57 8.67 9.57 4699612
20021011 9.58 10.39 9.57 10.14 6328268
20021014 9.67 10.35 9.64 10.27 4392614
20021015 10.77 11.34 10.62 11.25 5945747
20021016 11.17 11.19 10.79 10.90 3756551
20021017 11.14 11.65 11.10 11.53 5243968
20021018 11.42 11.67 11.37 11.59 3539789
20021021 11.07 11.68 10.89 11.66 5453864
20021022 11.47 11.50 11.06 11.17 4554940
20021023 11.20 11.26 10.76 11.19 2900783
20021024 11.51 11.58 10.94 10.95 4516688
20021025 10.60 11.47 10.59 11.40 5871695
20021028 11.42 11.80 11.36 11.62 4112589
20021029 11.07 11.21 10.87 11.12 4459801
20021030 11.12 11.41 10.95 11.32 4775626
20021031 11.30 11.58 11.09 11.51 5509281
20021101 11.41 11.75 11.19 11.74 4372507
20021104 11.70 12.17 11.62 11.94 4551508
20021105 11.97 12.03 11.53 11.72 4898719
20021106 11.74 11.93 11.49 11.90 4559354
20021107 11.74 11.88 11.26 11.30 3339211
20021108 11.30 11.44 11.06 11.17 2524147
20021111 11.07 11.09 10.74 10.77 4564749
20021112 10.77 11.19 10.64 11.09 4542680
20021113 11.06 11.34 10.80 11.07 4433809
20021114 11.10 11.63 11.10 11.63 3591773
20021115 11.54 11.77 11.44 11.69 2239709
20021118 11.66 11.78 11.39 11.41 2100432
20021119 11.33 11.48 11.24 11.40 2288750
20021120 11.26 11.82 11.26 11.75 3018972
20021121 11.77 12.52 11.75 12.37 4153784
20021122 12.37 12.56 12.13 12.44 3649641
20021125 12.42 12.63 12.33 12.54 2685983
20021126 12.23 12.44 12.03 12.04 3569704
20021127 12.05 12.56 12.05 12.54 1980771
20021129 12.52 12.64 12.38 12.39 1223576
20021202 12.49 12.92 12.47 12.67 4121907
20021203 12.58 12.72 12.46 12.62 2996904
20021204 12.63 12.63 12.25 12.48 2416747
20021205 12.50 12.52 12.06 12.13 2319155
20021206 12.06 12.26 11.85 12.15 2673232
20021209 12.10 12.10 11.78 11.80 3942907
20021210 11.83 11.97 11.70 11.82 2986115
20021211 11.79 11.94 11.68 11.78 3028290
20021212 11.79 11.92 11.64 11.78 1585990
20021213 11.75 11.77 11.50 11.57 2119558
20021216 11.58 11.96 11.57 11.95 3319594
20021217 11.95 12.01 11.67 11.79 4446560
20021218 11.72 11.82 11.46 11.59 1945952
20021219 11.54 11.77 11.35 11.45 2591824
20021220 11.57 11.82 11.20 11.74 6507758
20021223 11.58 11.82 11.56 11.74 1820897
20021224 11.65 11.69 11.49 11.53 1704527
20021226 11.56 11.76 11.47 11.61 2689788
20021227 11.56 11.61 11.26 11.32 1417505
20021230 11.42 11.45 11.07 11.22 3208089
20021231 11.19 11.28 10.99 11.16 3335709
20030102 11.17 11.74 11.15 11.72 2746019
20030103 11.72 11.78 11.59 11.67 1950475
20030106 11.72 12.21 11.65 12.16 2680987
20030107 12.09 12.34 12.04 12.19 3179729
20030108 12.32 12.32 11.91 11.97 3206622
20030109 11.97 12.26 11.97 12.23 2281992
20030110 12.22 12.35 11.96 12.29 2577326
20030113 12.28 12.52 12.26 12.35 2797849
20030114 12.30 12.41 12.19 12.37 2384675
20030115 12.20 12.29 11.97 12.03 2897597
20030116 12.05 12.09 11.68 11.74 2985122
20030117 11.65 11.72 11.40 11.53 3438391
20030121 11.56 11.62 11.17 11.24 3646689
20030122 11.24 11.26 10.96 10.97 4904303
20030123 11.04 11.25 10.93 11.02 5464166
20030124 11.01 11.02 10.47 10.59 6424979
20030127 10.47 10.79 10.45 10.68 6587804
20030128 10.72 10.92 10.70 10.83 2262434
20030129 10.81 10.81 10.45 10.66 3499511
20030130 10.63 10.74 10.31 10.35 3610995
20030131 10.48 10.95 10.45 10.94 9962141
20030203 11.05 11.28 10.90 10.96 5596186
20030204 10.89 10.90 10.64 10.71 3392428
20030205 10.72 10.89 10.61 10.70 6939858
20030206 10.60 10.66 10.38 10.41 3455505
20030207 10.48 10.57 10.23 10.26 2800294
20030210 10.26 10.32 10.00 10.25 6747695
20030211 10.27 10.33 10.12 10.16 4778151
20030212 10.17 10.29 10.05 10.08 3802180
20030213 10.14 10.15 9.94 10.00 4514110
20030214 10.16 10.26 9.98 10.22 4111204
20030218 10.24 10.59 10.23 10.53 3430567
20030219 10.51 10.51 10.34 10.46 2848212
20030220 10.48 10.58 10.41 10.42 3197332
20030221 10.57 10.73 10.35 10.66 4299944
20030224 10.66 10.75 10.38 10.39 3565032
20030225 10.27 10.50 10.14 10.45 3943490
20030226 10.49 10.49 10.17 10.23 2855057
20030227 10.27 10.51 10.23 10.44 2810073
20030228 10.46 10.65 10.44 10.52 3517114
20030303 10.69 10.77 10.47 10.54 4280875
20030304 10.53 10.56 10.32 10.34 4423652
20030305 10.38 10.48 10.31 10.45 5058327
20030306 10.35 10.48 10.31 10.34 3920020
20030307 10.30 10.75 10.22 10.68 7753004
20030310 10.58 10.59 10.21 10.25 5984423
20030311 10.23 10.31 9.94 9.94 5549735
20030312 9.96 9.98 9.70 9.98 7217100
20030313 10.21 10.58 10.11 10.56 7032761
20030314 10.61 10.90 10.55 10.59 7965214
20030317 10.61 11.28 10.47 11.27 6356036
20030318 11.29 11.43 11.13 11.43 5699358
20030319 11.39 11.49 11.26 11.47 3798900
20030320 11.48 11.63 11.20 11.57 3826198
20030321 11.77 12.09 11.53 12.07 5064875
20030324 11.90 11.90 11.34 11.47 4826499
20030325 11.44 11.68 11.41 11.54 4123559
20030326 11.69 11.69 11.39 11.50 2328672
20030327 11.47 11.52 11.23 11.36 4885484
20030328 11.09 11.41 11.09 11.27 4446755
20030331 11.23 11.24 10.90 11.13 5438281
20030401 11.20 11.39 11.04 11.34 2631882
20030402 11.60 11.74 11.49 11.67 2503189
20030403 11.93 11.93 11.55 11.71 2697204
20030404 11.70 11.82 11.67 11.77 2099071
20030407 12.23 12.46 11.76 11.77 4141108
20030408 11.77 11.80 11.60 11.66 1923580
20030409 11.66 11.90 11.43 11.43 4267852
20030410 10.85 11.24 10.75 11.19 11581452
20030411 11.19 11.44 11.18 11.24 6674032
20030414 11.28 11.80 11.24 11.79 9174296
20030415 11.69 12.13 11.69 12.12 7968768
20030416 12.01 12.20 11.63 11.67 7538327
20030417 11.79 11.82 11.66 11.74 5689819
20030421 11.76 11.83 11.64 11.77 5151158
20030422 11.81 12.46 11.62 12.45 9310302
20030423 12.55 12.57 12.32 12.48 6209955
20030424 12.41 12.42 12.08 12.16 4914245
20030425 12.22 12.31 12.03 12.16 6531690
20030428 12.20 12.71 12.14 12.56 4767027
20030429 12.51 12.71 12.31 12.47 3957817
20030430 12.45 12.59 12.27 12.52 5650821
20030501 12.45 12.53 12.23 12.39 4532551
20030502 12.38 12.69 12.30 12.64 3661431
20030505 12.62 12.71 12.48 12.55 3240252
20030506 12.53 12.83 12.49 12.71 2374495
20030507 12.70 12.76 12.52 12.67 2811761
20030508 12.57 12.57 12.31 12.36 3450842
20030509 12.44 12.46 12.30 12.41 3068173
20030512 12.35 12.67 12.30 12.55 2365233
20030513 12.55 12.76 12.55 12.64 3187117
20030514 12.68 12.72 12.62 12.69 2113208
20030515 12.67 13.00 12.66 12.98 3172493
20030516 13.03 13.13 12.92 13.05 4500378
20030519 13.12 13.17 12.72 12.83 7363811
20030520 12.88 13.05 12.86 13.02 4034838
20030521 12.95 13.19 12.92 13.08 4035813
20030522 13.07 13.30 13.05 13.17 2994564
20030523 13.17 13.35 13.13 13.29 2992127
20030527 13.24 13.67 13.21 13.66 4070911
20030528 13.67 14.04 13.62 13.97 4417019
20030529 13.99 14.28 13.96 14.11 4626146
20030530 14.28 15.07 14.24 15.06 12770893
20030602 15.02 15.36 14.82 15.02 7590975
20030603 14.95 15.02 14.77 14.93 6166570
20030604 14.93 15.36 14.83 15.33 5456318
20030605 15.30 15.55 15.24 15.55 4083586
20030606 15.64 16.16 15.60 15.68 7400372
20030609 15.59 15.68 15.08 15.19 3497152
20030610 15.37 15.50 15.21 15.34 3506902
20030611 15.39 15.65 15.31 15.56 4543275
20030612 15.58 15.77 15.50 15.59 4165482
20030613 15.57 15.62 15.02 15.23 5340786
20030616 15.28 16.03 15.23 15.80 6281614
20030617 15.75 16.00 15.57 15.92 3250977
20030618 15.79 15.82 15.46 15.57 5964821
20030619 15.58 15.62 15.01 15.10 4958443
20030620 15.21 15.27 14.98 15.00 5992546
20030623 14.99 15.05 14.58 14.78 5136468
20030624 14.88 15.11 14.70 15.01 3146087
20030625 15.03 15.33 14.97 15.01 2540022
20030626 15.02 15.53 15.02 15.47 4318330
20030627 15.46 15.76 15.46 15.46 4549374
20030630 15.45 15.75 15.45 15.53 3498246
20030701 15.45 15.83 15.38 15.81 4860675
20030702 15.76 15.99 15.67 15.95 3052696
20030703 15.81 16.08 15.80 15.99 1761283
20030707 15.99 16.55 15.98 16.52 5272176
20030708 16.51 16.93 16.41 16.90 5921531
20030709 16.83 16.85 16.61 16.81 3199592
20030710 16.77 16.78 16.26 16.39 3786200
20030711 16.33 16.39 16.13 16.32 3646601
20030714 16.45 16.78 16.39 16.70 4420962
20030715 16.67 16.93 16.60 16.69 4251206
20030716 16.70 16.72 16.32 16.37 2553642
20030717 16.40 16.41 15.90 16.03 2391668
20030718 16.19 16.39 16.02 16.35 2505974
20030721 16.39 16.39 15.95 16.04 3912179
20030722 16.00 16.28 15.88 16.25 3151924
20030723 16.26 16.27 16.01 16.20 3085772
20030724 16.36 16.55 16.17 16.22 3515270
20030725 16.46 16.65 16.20 16.59 3310006
20030728 16.64 16.78 16.48 16.50 2787604
20030729 16.57 16.57 16.16 16.27 3065829
20030730 16.23 16.32 16.08 16.26 2876617
20030731 16.36 16.93 16.36 16.66 5965794
20030801 16.61 16.62 16.09 16.18 4467657
20030804 16.09 16.49 15.78 16.38 5355838
20030805 16.33 16.46 15.98 16.07 5659843
20030806 16.02 16.51 15.92 16.46 6569912
20030807 16.44 16.63 16.37 16.62 3740477
20030808 16.58 16.96 16.58 16.85 4555697
20030811 16.86 17.08 16.68 16.80 4185054
20030812 16.75 17.26 16.75 17.25 3884940
20030813 17.19 17.52 17.18 17.35 7422099
20030814 17.38 17.77 17.35 17.69 6101015
20030815 17.72 17.72 16.64 17.49 2171812
20030818 17.39 17.82 17.37 17.82 4710375
20030819 17.85 17.98 17.70 17.81 4562020
20030820 17.77 17.77 17.53 17.61 4322221
20030821 17.71 17.82 17.48 17.68 3717616
20030822 17.73 18.02 17.44 17.45 3933581
20030825 17.45 17.47 17.10 17.33 3689891
20030826 17.33 17.35 16.92 17.25 5096583
20030827 17.22 17.33 17.04 17.21 2634386
20030828 17.08 17.38 17.04 17.31 3592609
20030829 17.29 17.51 17.21 17.51 2594014
20030902 17.47 18.08 17.38 18.04 5287255
20030903 18.08 18.12 17.65 17.72 5984764
20030904 17.70 17.76 17.45 17.57 5609257
20030905 17.57 17.69 17.23 17.29 6108311
20030908 17.19 17.37 17.17 17.35 7671140
20030909 17.31 17.41 17.21 17.40 5488141
20030910 17.35 17.41 17.04 17.11 4107715
20030911 17.12 17.48 17.12 17.23 5609257
20030912 17.18 17.31 17.09 17.31 4775554
20030915 17.27 17.44 17.23 17.38 3913639
20030916 17.39 17.82 17.34 17.78 4966225
20030917 17.75 18.04 17.74 17.86 4222508
20030918 17.72 18.40 17.72 18.40 4726426
20030919 18.22 18.42 18.04 18.13 5511002
20030922 17.99 18.03 17.71 17.88 3606229
20030923 17.87 18.15 17.78 18.09 6819440
20030924 18.07 18.12 17.54 17.67 4371157
20030925 17.51 17.88 17.42 17.64 5460548
20030926 17.59 17.67 17.15 17.18 4731860
20030929 17.22 17.47 17.07 17.30 3581300
20030930 17.28 17.30 16.74 17.01 6332449
20031001 17.01 17.35 16.93 17.33 5475112
20031002 17.31 17.57 16.60 16.87 15592756
20031003 17.24 17.25 16.97 17.08 11100232
20031006 17.04 17.27 16.94 17.20 3946372
20031007 17.14 17.48 17.07 17.39 5636773
20031008 17.45 17.45 17.27 17.30 3219140
20031009 17.36 17.75 17.36 17.50 4168716
20031010 17.51 17.65 17.43 17.43 2717166
20031013 17.48 17.95 17.41 17.82 3088064
20031014 17.70 17.90 17.64 17.84 4847887
20031015 17.82 18.03 17.61 17.67 3255065
20031016 17.64 17.71 17.37 17.44 3390996
20031017 17.49 17.62 17.24 17.30 2387048
20031020 17.29 17.42 17.11 17.19 2555505
20031021 17.20 17.24 17.00 17.05 2962813
20031022 17.04 17.04 16.71 16.78 5174121
20031023 16.66 16.80 16.60 16.71 2966211
20031024 16.73 16.87 16.21 16.27 7271830
20031027 16.36 16.75 16.25 16.66 2846786
20031028 16.68 17.21 16.60 17.19 3835685
20031029 17.15 17.27 17.03 17.15 3457991
20031030 17.30 17.39 16.68 16.77 3971131
20031031 16.77 16.96 16.51 16.86 3785196
20031103 16.90 17.01 16.83 16.90 2229756
20031104 16.87 17.01 16.79 17.01 2444818
20031105 17.01 17.01 16.37 16.66 4310473
20031106 17.27 18.01 17.23 17.95 10506505
20031107 17.99 18.32 17.93 18.17 5127516
20031110 18.23 18.23 18.01 18.06 4575539
20031111 18.03 18.06 17.84 17.88 2531717
20031112 18.02 18.24 17.83 18.17 3430805
20031113 18.01 18.17 17.81 17.98 3229821
20031114 18.00 18.00 17.43 17.46 3624506
20031117 17.41 17.41 17.00 17.22 4172115
20031118 17.27 17.52 17.06 17.09 2460839
20031119 17.11 17.14 16.67 16.94 4528934
20031120 16.96 16.96 16.48 16.50 4485242
20031121 16.56 16.90 16.50 16.69 4612434
20031124 16.85 17.51 16.73 17.31 7048029
20031125 16.96 17.45 16.87 17.25 6593631
20031126 17.30 17.37 17.09 17.29 2169072
20031128 17.33 17.38 17.26 17.32 1192796
20031201 17.37 17.75 17.32 17.69 3483721
20031202 17.93 17.97 17.65 17.76 4965855
20031203 17.82 17.91 17.64 17.75 2893391
20031204 17.78 17.92 17.57 17.75 2726875
20031205 17.64 17.70 17.42 17.49 1941388
20031208 17.60 18.23 17.60 17.98 5887760
20031209 18.02 18.10 17.88 17.92 2012266
20031210 17.88 17.95 17.63 17.69 2627840
20031211 17.62 17.93 17.59 17.90 2607936
20031212 17.93 18.02 17.78 18.00 1840896
20031215 18.04 18.25 17.88 17.88 2968153
20031216 17.85 18.08 17.77 17.97 2391417
20031217 17.92 18.01 17.76 18.01 2637064
20031218 18.04 18.41 17.90 18.29 2246262
20031219 18.35 18.95 18.31 18.70 6812577
20031222 18.76 18.88 18.64 18.86 4090556
20031223 18.76 19.10 18.72 19.00 3710002
20031224 18.99 19.05 18.85 18.94 1437880
20031226 18.89 19.00 18.83 18.92 812441
20031229 18.83 19.36 18.80 19.30 3081656
20031230 19.29 19.49 19.23 19.46 3954654
20031231 19.46 19.65 19.36 19.57 2082697
20040102 19.62 20.02 19.54 19.98 6905506
20040105 19.95 20.34 19.92 20.04 5820798
20040106 20.06 20.31 19.85 19.98 3256062
20040107 20.06 20.20 19.81 20.12 3757479
20040108 20.10 20.61 20.09 20.50 2921299
20040109 20.39 20.54 20.17 20.20 3820943
20040112 20.22 20.30 19.94 20.26 2564736
20040113 20.30 20.44 20.21 20.35 3125742
20040114 20.62 20.84 20.34 20.84 3018191
20040115 20.87 21.12 20.81 21.05 4073347
20040116 21.07 21.26 21.03 21.23 2712012
20040120 21.22 21.59 21.20 21.57 3405276
20040121 21.59 22.19 21.29 22.13 5539810
20040122 22.19 22.32 21.85 21.97 6106145
20040123 21.95 22.12 21.81 22.00 3284645
20040126 22.02 22.16 21.77 22.16 2712981
20040127 22.16 22.16 21.69 21.80 2919361
20040128 21.76 21.98 21.19 21.23 3934791
20040129 21.04 21.78 21.03 21.78 6122132
20040130 21.57 21.67 21.31 21.53 4524380
20040202 21.43 21.95 21.31 21.51 4334472
20040203 21.97 22.02 21.56 21.67 4634353
20040204 21.67 21.67 20.86 20.96 5806264
20040205 21.24 21.24 20.65 20.78 4753046
20040206 20.71 21.24 20.70 21.22 2797762
20040209 21.57 21.73 21.33 21.33 3121382
20040210 21.36 21.39 21.01 21.19 4813604
20040211 21.26 22.00 21.19 22.00 5565002
20040212 21.76 21.92 21.56 21.67 2947460
20040213 21.88 21.93 21.52 21.62 2184919
20040217 21.65 21.95 21.62 21.84 2827314
20040218 21.78 21.92 21.64 21.81 2959087
20040219 21.90 21.98 21.41 21.41 2682460
20040220 21.30 21.35 20.93 21.08 4249691
20040223 21.13 21.24 21.01 21.03 3151418
20040224 21.03 21.18 20.77 21.00 3178548
20040225 21.07 21.24 20.91 21.15 2194123
20040226 21.13 21.43 20.98 21.34 2461061
20040227 21.34 21.75 21.33 21.71 3527844
20040301 21.75 22.05 21.62 22.05 3211976
20040302 22.07 22.43 22.01 22.33 4258411
20040303 22.29 22.62 22.08 22.61 3236683
20040304 22.54 22.99 22.54 22.78 4855752
20040305 22.69 23.50 22.69 23.03 7011603
20040308 23.03 23.25 22.66 22.78 3127680
20040309 22.79 22.84 22.62 22.82 3475038
20040310 22.74 22.97 22.34 22.53 5785917
20040311 22.31 22.66 21.79 21.81 6278129
20040312 21.83 22.14 21.79 22.14 3774919
20040315 22.20 22.21 21.52 21.67 2502725
20040316 21.69 22.19 21.63 21.78 3903301
20040317 22.21 22.31 21.87 22.20 2525495
20040318 22.17 22.19 21.61 21.93 3773466
20040319 21.80 22.28 21.65 21.93 3761882
20040322 21.87 21.97 21.12 21.39 3597943
20040323 21.46 21.58 21.21 21.34 1991926
20040324 21.34 21.44 21.03 21.34 2917526
20040325 21.27 21.71 21.27 21.56 2170372
20040326 21.59 21.71 21.47 21.54 1986606
20040329 21.63 22.20 21.56 22.10 2596902
20040330 22.15 22.41 22.01 22.25 2387506
20040331 22.30 22.33 21.89 22.26 4358154
20040401 22.30 22.41 21.80 22.28 2636074
20040402 22.39 22.64 22.17 22.50 3034072
20040405 22.52 22.71 22.41 22.68 3545715
20040406 22.56 22.71 22.52 22.70 1538798
20040407 22.67 22.70 22.44 22.57 1737555
20040408 22.53 22.54 21.97 22.13 5378054
20040412 22.01 22.42 21.98 22.29 1594895
20040413 22.27 22.42 21.49 21.61 3686924
20040414 21.53 21.77 20.99 21.20 3171413
20040415 21.31 21.50 21.05 21.21 2913657
20040416 21.08 21.44 21.08 21.29 3643884
20040419 21.24 21.31 20.80 21.10 2267575
20040420 21.02 21.32 20.70 20.73 2128299
20040421 20.70 20.76 20.08 20.14 6674088
20040422 20.27 20.79 20.06 20.67 6660547
20040423 20.52 20.81 20.47 20.53 3287959
20040426 20.50 20.83 20.43 20.78 3321811
20040427 21.10 21.94 20.99 21.83 7682382
20040428 21.69 21.80 21.12 21.50 5382890
20040429 21.58 21.77 21.15 21.36 3620672
20040430 21.39 21.53 21.00 21.21 3212518
20040503 21.15 21.31 21.00 21.19 2278214
20040504 21.22 21.36 20.74 21.11 6506764
20040505 21.15 21.46 21.08 21.19 3857150
20040506 21.10 21.10 20.53 20.68 2498249
20040507 20.56 20.81 19.93 20.19 5171076
20040510 20.19 20.21 19.55 20.15 6357333
20040511 20.02 20.36 19.80 19.90 3916148
20040512 19.81 20.16 19.34 20.11 6367972
20040513 20.11 20.15 19.74 19.81 3467856
20040514 19.86 20.02 19.41 19.50 3485749
20040517 19.41 19.41 19.08 19.17 2438283
20040518 19.18 19.52 19.13 19.33 3101291
20040519 19.40 19.95 19.38 19.41 5459782
20040520 19.42 19.43 19.17 19.20 3674351
20040521 19.33 19.55 19.21 19.43 2876904
20040524 19.36 19.68 19.30 19.43 2232756
20040525 19.52 20.05 19.17 19.99 3116283
20040526 20.07 20.19 19.92 20.11 3217354
20040527 20.19 20.26 19.78 20.03 3015695
20040528 19.98 20.08 19.90 19.92 2595452
20040601 20.00 20.05 19.71 19.97 3634696
20040602 20.03 20.19 19.75 19.83 3316975
20040603 19.84 20.01 19.58 19.91 3380325
20040604 19.98 20.31 19.98 20.06 2812102
20040607 20.16 20.73 20.12 20.71 2683949
20040608 20.74 20.79 20.58 20.78 2857560
20040609 20.72 20.76 20.32 20.39 2668474
20040610 20.35 20.40 20.23 20.31 1456587
20040614 20.31 20.32 19.94 20.06 1727400
20040615 20.10 20.36 19.85 19.88 2252100
20040616 19.95 20.12 19.85 19.98 1331336
20040617 19.93 20.00 19.62 19.98 3234280
20040618 19.95 20.51 19.92 20.13 3156905
20040621 20.13 20.28 19.82 19.84 1925673
20040622 19.81 20.20 19.76 20.10 2820807
20040623 20.08 20.41 19.98 20.37 2061394
20040624 20.35 20.54 20.28 20.29 1582606
20040625 20.41 20.81 20.35 20.81 3466385
20040628 20.67 20.76 20.35 20.42 2493847
20040629 20.39 20.76 20.25 20.72 3044550
20040630 20.66 21.00 20.65 20.88 3279600
20040701 20.91 21.05 20.41 20.69 2726001
20040702 20.70 20.95 20.54 20.84 2165163
20040706 20.74 20.79 20.33 20.35 3387713
20040707 20.30 20.33 19.96 20.01 4025293
20040708 19.85 19.89 19.23 19.36 5656164
20040709 19.45 19.50 19.31 19.49 4040737
20040712 19.43 19.64 19.32 19.58 1869300
20040713 19.60 19.73 19.28 19.35 3773832
20040714 19.37 19.50 19.18 19.33 2024712
20040715 19.26 19.42 18.90 18.94 5296107
20040716 19.05 19.06 18.61 18.62 3194654
20040719 18.97 18.97 18.32 18.51 3602009
20040720 18.46 18.98 18.38 18.90 2603409
20040721 18.91 19.31 18.78 18.83 3587047
20040722 18.78 18.89 18.40 18.83 3623729
20040723 18.77 18.92 18.65 18.75 3112121
20040726 18.77 18.83 18.38 18.55 4218352
20040727 18.16 19.31 18.16 19.19 5995948
20040728 19.12 19.46 18.80 19.37 4486222
20040729 19.33 19.49 19.15 19.36 2799364
20040730 19.42 19.44 19.02 19.15 3215890
20040802 19.12 19.40 18.97 19.39 2046432
20040803 19.31 19.43 19.07 19.19 2613062
20040804 19.19 19.47 18.99 19.46 2646364
20040805 19.48 19.53 18.91 18.92 2044984
20040806 18.80 18.90 18.46 18.53 2969739
20040809 18.54 18.73 18.44 18.51 1695546
20040810 18.71 19.25 18.61 19.18 4035428
20040811 18.94 19.37 18.83 19.09 3401227
20040812 19.02 19.16 18.75 18.97 3049859
20040813 18.91 19.09 18.75 19.04 1651142
20040816 19.08 19.64 19.00 19.64 2127517
20040817 19.60 20.09 19.57 19.92 3419568
20040818 19.96 20.13 19.84 20.11 3870362
20040819 20.06 20.13 19.87 20.02 1738019
20040820 20.06 20.29 19.92 20.25 1767461
20040823 20.28 20.35 20.14 20.26 2125586
20040824 20.27 20.47 20.19 20.32 1396786
20040825 20.36 20.71 20.22 20.70 1368793
20040826 20.68 20.98 20.56 20.78 2059463
20040827 20.72 20.88 20.52 20.56 1792076
20040830 20.49 20.53 20.29 20.33 1780975
20040831 20.18 20.57 19.99 20.52 2512188
20040901 20.57 20.63 20.14 20.24 3205272
20040902 20.24 20.76 20.05 20.69 2354362
20040903 20.76 20.96 20.59 20.61 1468701
20040907 20.86 21.17 20.78 21.10 2333125
20040908 21.00 21.21 20.84 20.84 1730779
20040909 20.63 20.75 20.21 20.57 4768089
20040910 20.52 21.01 20.35 20.97 2784885
20040913 20.95 21.19 20.84 21.19 2306097
20040914 21.21 21.25 21.04 21.22 2576863
20040915 21.25 21.31 21.05 21.12 1617839
20040916 21.16 21.38 21.05 21.33 2215359
20040917 21.46 21.46 21.12 21.23 2729380
20040920 21.15 21.25 20.98 21.14 2188331
20040921 21.17 21.73 20.93 21.70 2697525
20040922 21.59 21.63 21.23 21.32 3748735
20040923 20.98 21.16 20.75 20.84 4440842
20040924 20.84 21.17 20.79 21.13 2988824
20040927 21.26 21.29 20.49 20.50 3260054
20040928 20.53 20.59 20.24 20.39 3733622
20040929 20.38 21.05 20.35 21.05 6910331
20040930 21.11 21.16 20.90 21.15 3959084
20041001 21.10 21.63 21.09 21.41 2724339
20041004 21.54 21.65 21.43 21.55 1940038
20041005 21.55 21.57 21.29 21.31 1769014
20041006 21.37 21.48 21.11 21.48 2363985
20041007 21.48 21.48 21.16 21.24 2077339
20041008 21.28 21.35 20.96 21.03 1379754
20041011 21.07 21.30 21.02 21.15 1110933
20041012 21.22 21.54 20.93 21.48 3099147
20041013 21.42 21.68 21.06 21.27 3016766
20041014 21.21 21.26 20.70 20.73 3177192
20041015 20.86 21.08 20.68 20.85 2221866
20041018 20.81 20.96 20.70 20.84 2165019
20041019 20.79 21.19 20.55 20.57 2610645
20041020 20.60 20.95 20.28 20.94 2926196
20041021 20.86 21.36 20.85 21.36 2964255
20041022 21.38 21.59 20.92 20.99 2331707
20041025 20.92 21.01 20.53 20.96 1998331
20041026 21.07 21.97 21.02 21.75 5367744
20041027 21.64 22.82 21.57 22.75 5275728
20041028 22.75 23.13 22.65 22.97 4408564
20041029 22.96 23.31 22.48 23.15 5176968
20041101 23.07 23.24 22.68 23.12 3520685
20041102 22.65 22.98 22.49 22.71 4051582
20041103 22.89 23.71 22.80 23.56 5259830
20041104 23.49 23.73 23.29 23.70 4305950
20041105 23.63 24.26 23.63 24.12 6318733
20041108 24.16 24.36 24.00 24.29 4220679
20041109 24.36 24.92 24.23 24.75 5279582
20041110 24.70 24.96 24.55 24.71 4137334
20041111 24.73 24.74 24.38 24.61 3777462
20041112 24.61 24.92 24.24 24.90 3470100
20041115 24.70 24.76 24.44 24.63 4502025
20041116 24.63 24.66 24.35 24.44 1556559
20041117 24.43 25.03 24.43 24.58 3887784
20041118 24.68 24.87 24.45 24.57 2813946
20041119 24.45 24.50 23.84 23.97 5041594
20041122 23.98 24.32 23.85 24.30 2392408
20041123 24.32 24.59 24.07 24.44 2813946
20041124 24.50 24.70 24.40 24.52 1629786
20041126 24.56 24.66 24.50 24.54 613759
20041129 24.35 24.78 24.20 24.55 3429633
20041130 24.49 24.56 24.23 24.56 3068796
20041201 24.54 25.18 24.54 25.18 2909334
20041202 25.12 25.24 24.76 24.95 1968462
20041203 24.98 25.12 24.80 25.07 2256071
20041206 25.03 25.27 24.88 25.19 3171410
20041207 25.23 25.47 25.03 25.03 2268597
20041208 25.03 25.29 24.98 25.22 1757934
20041209 25.16 25.41 24.91 25.40 2937758
20041210 25.29 25.65 25.17 25.54 2775406
20041213 25.71 25.81 25.39 25.75 2881874
20041214 25.79 26.09 25.70 26.00 3499487
20041215 25.93 26.03 25.69 25.95 3547663
20041216 26.01 26.03 25.72 25.78 2457446
20041217 25.40 25.76 25.36 25.46 4011114
20041220 25.41 25.64 25.40 25.55 2660266
20041221 25.58 25.87 25.51 25.83 3241747
20041222 25.46 26.26 25.43 26.26 4395609
20041223 26.27 26.36 26.06 26.09 2257672
20041227 26.34 26.36 25.80 25.89 1709003
20041228 25.89 26.03 25.84 25.94 2525034
20041229 25.97 25.99 25.70 25.77 2145630
20041230 25.97 26.07 25.80 25.87 1676784
20041231 25.94 26.07 25.73 25.87 2636115
20050103 25.98 26.05 25.54 25.65 5117390
20050104 25.66 25.67 24.81 24.93 4696151
20050105 24.88 25.08 24.81 24.83 3522353
20050106 24.78 25.32 24.78 25.06 3712296
20050107 25.10 25.19 24.84 24.88 1852782
20050110 24.89 25.26 24.67 24.93 2456751
20050111 24.89 25.06 24.63 24.74 2800091
20050112 24.61 24.76 24.40 24.67 3740186
20050113 24.57 24.81 24.39 24.46 3224696
20050114 24.47 24.74 24.43 24.60 3512255
20050118 24.44 24.84 24.33 24.84 2421167
20050119 24.88 24.88 24.64 24.68 2294699
20050120 24.81 24.83 23.94 24.29 4020051
20050121 24.17 24.39 23.98 24.08 3623816
20050124 24.09 24.39 23.97 24.11 2787107
20050125 24.34 24.56 24.15 24.21 2194679
20050126 24.37 24.38 24.09 24.16 2379813
20050127 24.16 24.66 24.01 24.49 3076589
20050128 24.68 24.71 24.09 24.44 6167605
20050131 24.55 24.89 24.47 24.89 3787792
20050201 24.94 25.27 24.75 25.13 2746714
20050202 25.05 25.13 24.84 25.00 2590913
20050203 24.90 25.10 24.51 24.62 2564946
20050204 24.67 25.05 24.45 24.96 2931848
20050207 24.96 25.02 24.58 24.69 2349518
20050208 24.70 24.73 24.39 24.48 2691415
20050209 24.42 24.73 24.42 24.48 2962624
20050210 24.50 24.78 24.41 24.76 1549355
20050211 24.78 25.40 24.67 25.34 2867412
20050214 25.37 25.49 25.30 25.36 2412031
20050215 25.35 25.70 25.33 25.57 2302874
20050216 25.45 25.60 25.33 25.55 2235071
20050217 25.46 25.55 25.38 25.42 2055227
20050218 25.51 25.52 25.22 25.30 2898188
20050222 25.17 25.40 24.96 25.00 4373008
20050223 24.86 25.05 24.76 24.87 2792878
20050224 24.81 25.00 24.67 24.97 2981378
20050225 24.93 25.54 24.93 25.49 2789992
20050228 25.53 25.54 25.27 25.53 2764987
20050301 25.35 26.16 25.34 26.04 3876753
20050302 26.10 26.35 25.73 26.01 2792397
20050303 26.12 26.22 25.60 25.79 2796244
20050304 25.85 26.38 25.85 26.12 2576487
20050307 26.18 26.39 26.02 26.19 1875383
20050308 26.13 26.42 25.96 26.33 3770962
20050309 26.17 26.37 26.02 26.11 3079955
20050310 26.26 26.28 25.87 26.03 2249498
20050311 25.93 25.99 25.30 25.40 3353088
20050314 25.53 25.94 25.45 25.85 2075423
20050315 25.89 26.09 25.54 25.57 2353846
20050316 25.54 25.54 25.30 25.54 2846735
20050317 25.45 25.66 25.23 25.50 2432708
20050318 25.52 25.88 25.50 25.77 5034681
20050321 25.74 25.83 25.55 25.64 3806065
20050322 25.60 25.74 24.86 24.92 4076867
20050323 24.80 24.83 24.44 24.62 3078049
20050324 24.64 24.93 24.55 24.71 2311057
20050328 24.84 25.03 24.75 24.86 2491525
20050329 24.82 25.02 24.40 24.45 2596159
20050330 24.51 24.86 24.48 24.78 2487686
20050331 24.80 24.81 24.50 24.74 3685691
20050401 24.76 25.15 24.39 24.50 2882221
20050404 24.53 24.96 24.16 24.83 3480264
20050405 24.95 25.22 24.64 24.70 3357871
20050406 24.67 25.00 24.55 24.61 3442826
20050407 24.58 24.69 24.34 24.56 3190362
20050408 24.59 24.66 24.30 24.42 2454568
20050411 24.38 24.47 24.01 24.05 2788627
20050412 23.90 24.24 23.51 24.11 4507880
20050413 24.08 24.09 23.58 23.77 4176221
20050414 23.71 23.89 23.51 23.56 3302195
20050415 23.41 23.67 23.00 23.06 4007271
20050418 23.15 23.24 22.80 23.11 3852721
20050419 23.11 23.51 23.11 23.43 3471624
20050420 23.29 23.54 23.00 23.04 3632414
20050421 23.01 23.56 22.60 23.46 5020968
20050422 23.43 23.54 22.70 22.90 3859920
20050425 22.93 23.46 22.86 23.40 3115007
20050426 23.21 23.91 23.07 23.32 4263575
20050427 23.26 23.55 22.92 23.36 3740888
20050428 23.26 23.31 22.76 22.84 4121504
20050429 22.75 23.06 22.58 22.99 5864276
20050502 23.08 23.14 22.68 22.97 3902638
20050503 22.95 23.56 22.91 23.33 4247736
20050504 23.49 24.01 23.39 23.86 4269815
20050505 23.83 24.09 23.66 23.94 2807346
20050506 24.13 24.13 23.73 23.81 2367213
20050509 23.72 23.99 23.50 23.93 1755731
20050510 23.76 23.86 23.55 23.72 3582498
20050511 23.72 24.15 23.67 24.08 2604798
20050512 24.03 24.24 23.69 23.73 2779507
20050513 23.78 23.86 23.33 23.48 2510244
20050516 23.54 24.19 23.53 24.13 2113309
20050517 24.02 24.40 23.83 24.29 2671034
20050518 24.35 24.96 24.33 24.63 4086946
20050519 24.66 24.84 24.56 24.79 1387594
20050520 24.83 24.83 24.51 24.81 2066272
20050523 24.85 24.97 24.69 24.88 2609598
20050524 24.88 24.90 24.56 24.70 2347054
20050525 24.59 24.63 24.23 24.31 3230679
20050526 24.36 24.68 24.32 24.61 3056930
20050527 24.68 24.81 24.58 24.73 805390
20050531 24.78 24.91 24.61 24.86 2387852
20050601 24.86 25.17 24.77 24.90 2249620
20050602 24.96 25.17 24.86 25.14 1637658
20050603 25.23 25.38 24.81 24.97 2190104
20050606 25.03 25.23 24.79 25.14 2149787
20050607 25.11 25.46 25.11 25.20 2102270
20050608 25.26 25.36 25.05 25.07 1531585
20050609 25.09 25.50 24.93 25.45 2037473
20050610 25.43 25.55 25.23 25.37 1029056
20050613 25.33 25.58 25.20 25.32 1631899
20050614 25.27 25.49 25.27 25.41 1158168
20050615 25.34 25.45 25.16 25.39 1639578
20050616 25.45 25.61 25.39 25.48 1463909
20050617 25.61 25.71 25.14 25.51 3274837
20050620 25.44 25.48 25.22 25.41 1975557
20050621 25.38 25.45 25.21 25.37 1323278
20050622 25.57 25.65 25.36 25.51 2402025
20050623 25.28 25.40 25.02 25.05 4516134
20050624 25.15 25.61 25.04 25.56 5377011
20050627 25.55 25.72 25.41 25.54 2660241
20050628 25.62 26.23 25.55 26.19 3753943
20050629 26.16 26.28 26.05 26.19 1993384
20050630 26.27 26.51 26.11 26.13 3958503
20050701 26.23 26.24 25.94 26.13 1795052
20050705 26.16 26.48 26.05 26.36 2093987
20050706 26.46 26.66 26.29 26.50 2829829
20050707 26.51 26.54 26.12 26.51 2796774
20050708 26.44 26.76 26.33 26.76 3509621
20050711 26.81 27.03 26.73 26.94 2280343
20050712 26.92 27.34 26.88 27.29 3233201
20050713 27.29 27.34 27.15 27.26 961960
20050714 27.25 27.56 27.25 27.38 1609175
20050715 27.36 27.46 27.10 27.45 2617604
20050718 27.38 27.68 27.38 27.60 2401067
20050719 27.65 28.30 27.64 28.08 4278518
20050720 28.14 28.24 27.88 27.90 4540566
20050721 27.87 27.94 27.47 27.74 3063133
20050722 27.75 27.90 27.65 27.86 2597483
20050725 27.79 27.87 27.66 27.76 2488257
20050726 27.67 27.76 27.34 27.67 3144574
20050727 27.81 28.07 27.44 27.64 4418884
20050728 27.80 27.93 27.46 27.93 2962530
20050729 27.99 28.12 27.70 27.70 2286571
20050801 27.95 28.16 27.70 27.93 3681604
20050802 27.99 28.33 27.95 28.15 2206088
20050803 28.10 28.41 27.95 28.27 2126085
20050804 28.17 28.29 27.67 27.70 2614251
20050805 27.60 27.65 27.16 27.28 2309566
20050808 27.35 27.52 27.18 27.29 1408447
20050809 27.27 27.59 27.26 27.43 1692053
20050810 27.43 28.12 27.35 27.51 2586465
20050811 27.48 27.69 27.35 27.67 1596240
20050812 27.59 27.68 27.22 27.40 1042443
20050815 27.37 27.47 27.21 27.36 1683430
20050816 27.41 27.45 26.70 26.72 3416682
20050817 26.69 26.89 26.61 26.82 1972784
20050818 26.77 26.86 26.61 26.71 2070992
20050819 26.74 26.84 26.63 26.69 1118614
20050822 26.64 27.08 26.64 26.85 1437191
20050823 26.99 27.00 26.51 26.61 2803960
20050824 26.63 27.18 26.50 26.75 3695976
20050825 26.66 26.94 26.63 26.87 1792656
20050826 26.75 27.03 26.75 26.79 2360826
20050829 26.70 26.81 26.49 26.72 1759601
20050830 26.59 26.59 26.06 26.20 2937619
20050831 26.15 26.30 25.86 26.30 3776938
20050901 26.25 26.79 26.25 26.41 2584070
20050902 26.51 26.56 26.23 26.28 1464977
20050906 26.28 26.68 26.27 26.55 1812298
20050907 26.64 26.72 26.43 26.47 2411128
20050908 26.46 26.51 26.23 26.32 1133465
20050909 26.37 26.66 26.26 26.46 1482702
20050912 26.53 26.82 26.46 26.70 2629581
20050913 26.81 26.85 26.31 26.48 2877736
20050914 26.61 26.64 26.18 26.29 1353355
20050915 26.35 26.51 26.18 26.36 1393117
20050916 26.58 26.81 26.44 26.71 7911258
20050919 26.65 26.65 26.21 26.55 1909548
20050920 26.56 27.09 26.55 26.91 4069167
20050921 26.81 26.84 25.88 25.90 4666560
20050922 25.87 26.27 25.73 26.27 3545194
20050923 26.27 26.49 25.87 26.30 1672180
20050926 26.39 26.69 26.11 26.35 1821849
20050927 26.35 26.68 26.21 26.46 1864407
20050928 26.65 26.94 26.38 26.49 1743428
20050929 26.48 27.10 26.35 27.07 1847193
20050930 26.91 27.42 26.91 27.31 3314714
20051003 27.31 27.43 27.06 27.29 1981082
20051004 27.40 27.52 27.02 27.04 2410962
20051005 26.98 27.15 26.73 26.75 2252207
20051006 26.77 27.04 26.53 26.71 3085668
20051007 26.84 26.84 26.42 26.44 2867141
20051010 26.43 26.88 26.40 26.63 2365535
20051011 26.63 26.89 26.07 26.21 3569581
20051012 26.15 26.33 25.37 25.64 4954856
20051013 25.64 25.65 25.18 25.47 4845354
20051014 25.42 26.06 25.42 25.95 4833878
20051017 25.87 26.21 25.82 25.94 2063328
20051018 25.86 26.17 25.75 25.76 1687482
20051019 25.66 26.53 25.56 26.53 2926435
20051020 26.49 26.85 26.14 26.28 2899179
20051021 26.66 26.81 26.10 26.41 3023983
20051024 26.54 27.22 26.52 27.20 2532418
20051025 27.07 27.21 26.64 27.08 2054243
20051026 27.14 27.60 27.00 27.12 2321065
20051027 27.17 27.45 26.75 26.93 1814677
20051028 27.11 27.17 26.52 27.09 2539113
20051031 27.13 27.60 27.02 27.40 3028765
20051101 27.45 27.65 27.30 27.61 3221948
20051102 27.67 28.17 27.54 27.97 2742816
20051103 28.07 28.31 27.86 28.06 3751766
20051104 28.12 28.29 27.72 28.14 2070501
20051107 28.04 28.42 28.00 28.28 1582761
20051108 28.17 28.38 28.11 28.25 1206915
20051109 28.21 28.85 28.11 28.48 2596016
20051110 28.58 29.11 28.44 29.09 2772941
20051111 29.11 29.27 28.99 29.18 1684613
20051114 29.14 29.26 28.99 29.22 1258080
20051115 29.02 29.22 28.76 28.92 2277073
20051116 29.05 29.13 28.83 29.06 1679831
20051117 29.25 29.63 29.06 29.58 1941393
20051118 29.71 29.78 29.42 29.70 2195783
20051121 29.70 30.07 29.56 30.03 1317852
20051122 29.97 30.07 29.71 30.02 2880052
20051123 30.07 30.55 30.01 30.27 1518208
20051125 30.47 30.93 30.21 30.89 1631535
20051128 30.89 30.92 30.42 30.52 2947953
20051129 30.70 30.74 30.37 30.46 2903961
20051130 30.47 30.64 29.93 30.09 3657566
20051201 30.16 30.46 30.15 30.27 2182394
20051202 30.16 30.56 30.06 30.55 1847671
20051205 30.57 30.59 30.26 30.55 2249817
20051206 30.55 30.76 30.33 30.39 2325368
20051207 30.43 30.43 30.16 30.34 1711391
20051208 30.39 30.61 30.15 30.42 1828544
20051209 30.53 30.87 30.33 30.68 1727171
20051212 30.79 30.95 30.60 30.75 1897401
20051213 30.66 31.12 30.46 31.00 1876840
20051214 30.94 31.35 30.88 31.26 1958608
20051215 31.35 31.54 31.19 31.24 3826840
20051216 31.24 31.52 31.03 31.16 3591577
20051219 31.07 31.32 30.60 30.73 3148787
20051220 30.75 30.75 30.22 30.26 4944337
20051221 30.41 30.51 30.14 30.33 2034637
20051222 30.41 30.53 30.12 30.40 1139014
20051223 30.45 30.80 30.43 30.66 1132320
20051227 30.65 30.92 30.32 30.32 1882099
20051228 30.46 30.50 30.09 30.40 2514165
20051229 30.52 30.52 30.18 30.19 1250401
20051230 30.03 30.26 29.97 30.19 1552025
20060103 30.33 30.66 29.80 30.59 3514963
20060104 30.59 31.02 30.59 30.73 3067301
20060105 30.85 30.94 30.52 30.70 2300356
20060106 30.80 31.14 30.71 30.95 3025780
20060109 31.08 31.40 30.82 31.37 2032618
20060110 31.31 31.41 31.06 31.25 1714768
20060111 31.33 32.10 31.32 32.03 2360490
20060112 32.06 32.32 31.83 31.93 2289379
20060113 32.05 32.15 31.68 31.85 1482346
20060117 31.67 31.67 31.15 31.44 2429692
20060118 31.48 31.86 31.33 31.86 3964535
20060119 31.93 32.44 31.82 32.14 2339968
20060120 32.11 32.72 31.53 31.69 3422854
20060123 31.77 32.30 31.72 31.92 1630294
20060124 32.06 32.42 31.97 32.21 2711748
20060125 32.14 32.63 32.14 32.35 2567617
20060126 32.60 33.24 32.41 33.14 2666409
20060127 33.45 33.45 32.61 32.74 2886899
20060130 32.94 32.97 32.17 32.24 2975191
20060131 32.13 32.32 31.94 32.03 2301788
20060201 31.89 32.26 31.58 32.10 3320722
20060202 32.05 32.24 31.95 32.19 2393898
20060203 31.91 32.31 31.87 32.03 2796699
20060206 31.90 32.16 31.85 31.97 2136659
20060207 32.08 32.31 31.17 31.25 4924289
20060208 31.20 31.43 31.03 31.43 3972171
20060209 31.30 31.63 31.24 31.28 2767586
20060210 31.23 31.35 30.91 31.18 2885467
20060213 31.24 31.33 30.90 30.97 2140954
20060214 31.04 31.60 30.82 31.51 4886109
20060215 31.57 32.00 31.38 31.74 2281266
20060216 31.80 32.06 31.69 32.00 1973438
20060217 32.04 32.25 31.88 32.00 2497461
20060221 32.08 32.10 31.43 31.61 2830106
20060222 31.72 32.09 31.65 32.09 2935102
20060223 32.02 32.62 31.96 32.14 2903126
20060224 32.10 32.37 32.01 32.15 2330423
20060227 32.26 32.47 32.05 32.37 2254540
20060228 32.39 32.59 31.99 32.18 3656707
20060301 32.10 32.36 32.08 32.36 2609616
20060302 32.21 32.52 32.14 32.48 2894058
20060303 32.37 32.65 32.15 32.21 1849353
20060306 32.37 32.37 31.81 31.89 1957212
20060307 31.79 31.84 31.61 31.79 2023073
20060308 31.77 31.89 31.41 31.57 1794946
20060309 31.65 31.87 31.48 31.59 2649705
20060310 31.73 31.83 31.35 31.81 2060775
20060313 31.93 32.02 31.44 31.54 2185816
20060314 31.43 32.13 31.43 32.12 2196315
20060315 32.02 32.15 31.85 32.14 1513367
20060316 32.14 32.63 32.12 32.52 1930486
20060317 32.58 32.66 32.46 32.60 3206181
20060320 32.66 32.75 32.18 32.18 2274107
20060321 31.77 32.35 31.69 31.77 1930008
20060322 31.77 32.02 31.61 32.00 1625854
20060323 31.94 31.94 31.52 31.58 1536773
20060324 31.49 31.64 31.22 31.56 1779245
20060327 31.49 31.63 31.38 31.48 2071737
20060328 31.43 31.55 30.77 30.92 2963027
20060329 30.92 31.43 30.88 31.32 1828788
20060330 31.24 31.58 31.07 31.20 1281438
20060331 32.20 33.00 31.88 32.84 7775327
20060403 33.02 33.57 33.02 33.19 4888042
20060404 33.13 34.38 33.10 34.36 5933200
20060405 34.38 34.50 34.09 34.25 3591361
20060406 34.18 34.43 33.91 34.34 3780956
20060407 34.40 34.51 33.68 33.86 3234082
20060410 33.89 34.42 33.68 34.31 4345932
20060411 34.36 34.37 33.57 33.79 3153099
20060412 33.78 34.24 33.74 33.89 2643859
20060413 33.85 34.02 33.67 34.01 1305256
20060417 34.10 34.64 34.04 34.33 2451881
20060418 34.43 34.96 34.34 34.91 2629091
20060419 34.84 35.05 34.73 34.96 2145575
20060420 34.97 35.38 34.94 35.21 2384237
20060421 35.29 35.48 34.99 35.11 2107941
20060424 35.06 35.23 34.78 35.13 2316116
20060425 35.14 35.24 34.83 35.07 3181682
20060426 35.65 36.62 35.65 36.11 6028474
20060427 36.11 36.19 35.61 35.67 4271618
20060428 35.63 35.82 35.30 35.35 4836118
20060501 35.56 35.57 34.19 34.37 7647659
20060502 34.46 34.63 34.04 34.63 5061441
20060503 34.64 34.64 34.10 34.41 2073166
20060504 34.62 34.74 34.43 34.62 2792010
20060505 34.74 35.14 34.66 35.06 2850127
20060508 35.16 35.45 34.93 34.97 2653386
20060509 34.97 35.32 34.80 34.82 5019521
20060510 34.61 34.87 34.38 34.66 2933492
20060511 34.49 34.80 33.77 33.89 2530482
20060512 33.77 34.09 33.09 33.13 2976366
20060515 33.10 33.59 33.10 33.29 3777145
20060516 33.27 33.43 32.94 32.97 2214649
20060517 32.82 32.87 32.12 32.18 3524669
20060518 32.47 32.75 31.85 31.87 4256851
20060519 32.02 32.92 31.95 32.58 4279240
20060522 32.47 32.82 32.07 32.67 5726932
20060523 32.66 33.20 32.63 32.63 3467028
20060524 32.53 32.80 32.00 32.62 5924149
20060525 32.81 33.01 32.58 32.99 2355178
20060526 33.02 33.49 32.94 33.36 2822498
20060530 33.25 33.29 32.66 32.76 3810015
20060531 32.96 33.29 32.80 33.21 4345932
20060601 33.21 33.37 32.94 33.36 3249803
20060602 33.49 34.04 33.42 33.98 4832307
20060605 33.78 33.79 32.68 32.76 4412148
20060606 32.96 32.97 32.23 32.63 3540865
20060607 32.73 33.10 32.42 32.47 3627565
20060608 32.57 32.61 31.70 32.53 4687967
20060609 32.59 32.91 32.36 32.53 3319829
20060612 32.69 32.69 31.91 32.01 3684253
20060613 32.01 32.08 30.61 30.74 7285617
20060614 30.66 30.85 29.76 30.29 6414811
20060615 30.30 31.61 30.30 31.57 4837547
20060616 31.52 31.57 31.19 31.43 2690067
20060619 31.30 31.69 31.01 31.13 3088789
20060620 31.11 31.51 31.09 31.19 2595745
20060621 31.14 31.84 31.13 31.69 2799632
20060622 31.69 31.73 31.36 31.48 3397658
20060623 31.31 31.37 30.84 30.88 4911589
20060626 30.90 31.06 30.49 30.82 1472644
20060627 30.70 30.97 30.50 30.50 1555218
20060628 30.55 30.74 30.05 30.42 1628868
20060629 30.94 31.36 30.69 31.34 3077596
20060630 31.35 32.00 31.28 31.78 2737426
20060703 31.95 32.06 31.57 31.95 537800
20060705 31.51 31.81 30.94 31.33 1440519
20060706 31.21 31.49 31.13 31.42 1098801
20060707 31.36 32.23 31.18 31.26 1190537
20060710 31.42 31.59 31.28 31.50 659162
20060711 31.37 31.53 30.64 31.17 1303451
20060712 31.10 31.49 30.53 30.70 1032409
20060713 30.78 30.78 30.07 30.21 1269065
20060714 30.05 30.25 29.31 29.79 1227302
20060717 29.65 30.05 29.55 29.93 992550
20060718 29.84 30.18 29.38 29.62 1113079
20060719 29.83 31.24 29.63 31.03 1435640
20060720 30.98 31.20 30.48 30.49 851080
20060721 30.59 30.62 30.11 30.11 1681339
20060724 30.11 31.14 30.04 31.08 1000046
20060725 30.93 31.47 30.61 31.27 1406490
20060726 31.07 31.46 30.86 31.14 1177687
20060727 31.93 33.33 31.93 32.80 2398445
20060728 33.08 34.40 33.04 33.97 2383453
20060731 34.04 34.94 33.62 34.72 4120238
20060801 34.58 34.58 34.10 34.44 2218901
20060802 34.43 34.73 34.11 34.32 1068104
20060803 34.21 34.49 33.92 34.37 1661588
20060804 34.51 35.49 34.43 34.88 1960352
20060807 34.87 34.90 34.29 34.57 1402325
20060808 34.63 35.16 34.48 34.68 1689905
20060809 34.73 35.55 34.70 34.81 1620420
20060810 34.94 35.58 34.62 35.47 1182208
20060811 35.33 35.67 35.23 35.57 1292743
20060814 35.89 36.24 35.42 35.63 1506673
20060815 36.22 37.01 36.16 36.83 1883966
20060816 37.15 37.26 36.85 36.99 1394353
20060817 37.18 37.18 36.57 36.94 1369367
20060818 36.75 37.06 36.45 36.93 747685
20060821 36.90 36.95 36.30 36.45 1252527
20060822 36.58 36.94 36.49 36.79 970420
20060823 36.75 37.19 36.56 36.71 723174
20060824 36.98 37.00 35.84 35.90 1724172
20060825 35.74 36.16 35.40 35.77 993740
20060828 35.92 36.47 35.62 36.23 850366
20060829 36.38 36.51 35.82 36.32 730908
20060830 36.39 36.82 36.26 36.51 811935
20060831 36.53 37.12 36.48 37.03 1131760
20060901 37.18 37.35 37.03 37.32 1036693
20060905 37.36 37.47 37.01 37.32 724364
20060906 37.13 37.38 37.06 37.14 724364
20060907 37.01 37.20 36.74 36.82 796467
20060908 36.98 37.26 36.85 37.11 746019
20060911 37.16 37.42 36.80 37.28 931631
20060912 37.43 38.44 37.40 38.39 1316063
20060913 38.43 39.12 38.22 38.96 868928
20060914 38.96 39.54 38.80 39.35 851318
20060915 39.80 40.13 39.74 39.88 2438423
20060918 39.14 39.50 38.88 39.05 2081357
20060919 38.92 39.38 38.79 39.19 2037215
20060920 39.43 40.26 39.33 40.01 1232894
20060921 40.43 40.43 39.54 39.87 1962851
20060922 39.53 39.68 39.17 39.46 1054421
20060925 39.69 40.13 39.27 39.77 2362393
20060926 39.62 40.03 39.11 39.95 1720257
20060927 40.02 40.38 39.80 40.23 1250482
20060928 40.23 40.28 39.65 40.21 1051064
20060929 40.11 40.46 39.86 40.34 1135173
20061002 40.61 40.61 39.75 40.12 1413361
20061003 39.69 39.88 39.39 39.69 2340931
20061004 39.70 40.03 39.11 40.03 1677788
20061005 39.87 40.72 39.83 40.72 1593442
20061006 40.66 40.78 40.03 40.17 878457
20061009 40.17 40.23 39.75 40.16 947619
20061010 40.20 40.34 39.80 40.12 2083859
20061011 39.23 39.71 38.88 39.64 3253435
20061012 39.94 40.24 39.80 40.09 2160376
20061013 40.04 40.28 39.83 40.14 2253738
20061016 39.75 40.45 39.71 40.44 1533889
20061017 40.40 40.40 39.64 39.96 1810179
20061018 40.18 40.88 40.09 40.51 3110011
20061019 40.55 40.66 40.14 40.39 1567699
20061020 40.68 40.69 40.17 40.30 1698430
20061023 40.36 40.49 40.11 40.46 1199708
20061024 40.49 40.60 40.20 40.50 2054083
20061025 38.41 39.50 37.53 38.97 5717148
20061026 38.87 39.04 38.26 39.04 3121162
20061027 39.51 40.12 39.12 39.46 2588275
20061030 39.43 39.66 39.20 39.48 1471371
20061031 39.62 40.12 39.49 39.88 1468761
20061101 39.88 39.94 38.80 38.94 2202964
20061102 38.67 38.82 38.11 38.57 1734493
20061103 38.82 39.15 38.10 38.19 1255820
20061106 38.24 38.93 38.05 38.82 1371129
20061107 38.82 39.04 38.60 38.64 1403515
20061108 38.46 38.79 38.30 38.52 1152137
20061109 38.72 38.85 37.47 37.60 2307359
20061110 37.78 37.94 37.64 37.85 1154984
20061113 37.71 38.00 37.70 37.83 1542431
20061114 37.90 38.12 37.47 38.00 1593916
20061115 37.98 38.38 37.88 38.19 954380
20061116 38.26 38.70 38.20 38.62 1023661
20061117 38.50 38.66 37.84 37.87 1801401
20061120 37.81 38.24 37.78 38.09 1183574
20061121 38.09 38.14 37.70 37.80 977751
20061122 37.81 37.94 37.48 37.66 799449
20061124 37.23 37.38 36.75 37.11 819023
20061127 36.84 37.10 35.97 36.00 1522145
20061128 35.91 36.74 35.85 36.63 1562242
20061129 36.69 37.13 36.44 36.97 1070045
20061130 37.18 37.20 36.45 36.53 1886458
20061201 36.60 36.61 35.94 36.54 1222248
20061204 36.81 37.60 36.63 37.55 1894407
20061205 37.55 37.87 37.31 37.67 1511705
20061206 37.73 37.90 37.55 37.64 1150951
20061207 37.76 37.93 37.38 37.47 1179066
20061208 37.53 37.92 37.37 37.77 1161865
20061211 37.85 37.89 37.44 37.59 1288206
20061212 37.68 37.82 37.35 37.62 880711
20061213 37.79 37.88 37.22 37.35 776672
20061214 37.36 37.55 37.17 37.44 1491538
20061215 37.36 38.12 37.34 37.51 1827855
20061218 37.66 37.87 37.35 37.50 707985
20061219 37.38 37.43 36.90 37.12 1021525
20061220 36.99 37.21 36.60 36.63 2109483
20061221 36.74 37.25 36.69 37.07 1190929
20061222 37.14 37.14 36.74 36.92 1026152
20061226 36.93 37.07 36.74 36.94 492078
20061227 37.27 37.55 36.91 37.43 806747
20061228 37.32 37.47 36.85 37.05 936852
20061229 37.02 37.18 36.85 37.04 849406
20070103 38.38 39.14 38.11 38.72 3068758
20070104 38.70 39.20 38.56 39.05 1841798
20070105 38.94 39.25 38.83 38.98 2028389
20070108 38.84 39.78 38.62 39.69 1506786
20070109 40.01 40.23 39.65 39.85 1648590
20070110 39.66 40.15 39.37 40.08 1238422
20070111 40.09 40.93 40.09 40.86 1253075
20070112 40.89 41.14 40.66 41.09 894075
20070116 41.30 41.31 40.52 40.67 1273164
20070117 40.73 41.09 40.67 40.83 1543183
20070118 41.05 41.08 40.26 40.35 1327522
20070119 40.21 40.48 39.84 40.32 869968
20070122 40.46 40.46 39.92 40.12 810056
20070123 40.12 40.37 39.73 40.06 893011
20070124 40.12 41.14 40.12 41.14 1183355
20070125 41.28 41.29 39.86 40.04 1119188
20070126 40.05 41.41 39.81 40.43 2088065
20070129 40.45 40.48 39.81 40.04 1049941
20070130 40.09 40.55 40.00 40.52 1241849
20070131 40.44 40.83 39.93 40.60 1080429
20070201 40.78 41.01 40.64 40.84 822109
20070202 40.46 40.81 40.14 40.43 986011
20070205 40.31 40.79 40.26 40.71 711738
20070206 41.40 41.63 40.81 41.52 1553582
20070207 41.84 41.87 41.29 41.73 1816274
20070208 41.84 42.57 41.63 42.35 2227505
20070209 42.28 42.51 41.23 41.67 1404451
20070212 41.45 41.47 40.85 41.10 1183709
20070213 41.50 41.50 41.06 41.44 1193990
20070214 41.44 42.13 41.36 41.97 826954
20070215 41.91 42.15 41.62 42.08 950796
20070216 41.91 42.21 41.63 41.97 1025125
20070220 41.96 42.21 41.38 42.10 1061285
20070221 42.11 42.35 41.78 42.02 648281
20070222 42.23 42.23 41.63 41.85 666479
20070223 41.63 41.73 40.87 40.99 1363328
20070226 41.17 41.23 40.25 40.61 1111744
20070227 40.49 40.49 38.72 38.72 2228923
20070228 38.72 39.49 38.56 39.40 2671943
20070301 38.90 39.53 38.44 39.21 1854679
20070302 39.19 39.38 38.76 38.80 1643982
20070305 38.33 38.68 37.73 37.74 1752934
20070306 37.95 39.05 37.84 38.94 2133206
20070307 38.74 39.08 38.54 38.58 2445175
20070308 39.04 39.43 38.83 39.19 1704957
20070309 39.54 39.66 38.92 39.16 1292189
20070312 39.10 39.60 38.99 39.54 1478780
20070313 39.44 39.51 38.70 38.89 4022981
20070314 38.92 39.33 38.37 39.25 2305261
20070315 39.28 39.85 39.10 39.42 1415559
20070316 39.41 39.58 38.92 39.09 2514540
20070319 39.24 39.61 39.14 39.37 1611603
20070320 39.37 39.87 39.30 39.79 1725637
20070321 40.68 41.79 40.21 41.63 2040954
20070322 41.58 41.90 41.16 41.28 1836317
20070323 41.45 41.87 41.34 41.39 1228764
20070326 41.33 41.45 40.73 41.12 1163063
20070327 40.77 41.20 40.70 40.86 1174720
20070328 40.78 40.89 40.13 40.25 1069576
20070329 40.33 40.83 39.79 40.17 1340973
20070330 40.09 40.52 39.79 40.08 1371821
20070402 39.94 40.13 39.76 40.12 882482
20070403 40.61 41.10 40.43 41.00 1295524
20070404 41.12 41.28 40.81 41.22 973497
20070405 40.99 41.17 40.89 41.16 887663
20070409 41.21 41.56 41.09 41.36 677139
20070410 41.36 41.44 41.14 41.26 920631
20070411 41.26 41.40 40.66 40.99 988922
20070412 40.88 41.31 40.71 41.28 675961
20070413 41.28 41.63 41.01 41.57 736952
20070416 41.62 42.60 41.52 42.60 1216519
20070417 42.72 43.17 42.58 42.75 1167302
20070418 42.69 43.46 42.67 43.28 1208748
20070419 43.21 43.28 42.60 42.69 1566686
20070420 43.28 43.39 41.94 43.30 1756134
20070423 43.38 43.67 43.26 43.33 1201094
20070424 43.62 43.70 43.09 43.53 1673007
20070425 42.51 43.06 42.24 42.93 3182117
20070426 42.90 42.90 42.12 42.48 1817007
20070427 42.46 42.54 42.23 42.34 2258778
20070430 42.47 42.64 42.14 42.19 1525593
20070501 42.33 42.41 40.77 42.05 1449061
20070502 41.99 42.50 41.82 42.02 1784039
20070503 42.05 42.37 41.57 41.94 1600007
20070504 42.02 42.75 41.86 42.62 1431164
20070507 42.80 43.05 42.32 42.46 1113965
20070508 42.24 42.47 42.07 42.24 827379
20070509 42.24 43.01 42.08 42.90 1208159
20070510 42.75 43.09 42.15 42.19 2215684
20070511 42.72 42.77 42.16 42.77 1309535
20070514 42.69 43.06 41.85 41.96 1324724
20070515 42.19 42.54 41.55 41.60 944886
20070516 41.61 42.08 41.61 42.03 833384
20070517 42.01 42.01 41.29 41.51 1111492
20070518 41.62 42.17 41.61 42.16 1164476
20070521 42.00 42.33 41.92 42.05 1143754
20070522 42.00 42.09 41.61 41.83 1333555
20070523 41.83 42.74 41.83 42.59 1748010
20070524 42.59 42.71 41.58 41.68 1152584
20070525 41.77 42.04 41.40 41.61 864350
20070529 41.56 42.02 41.56 41.75 1197798
20070530 41.74 42.95 41.69 42.93 1781095
20070531 43.14 43.76 43.12 43.61 1769792
20070601 43.65 44.38 43.65 44.14 2221924
20070604 43.91 44.26 43.73 44.02 1979256
20070605 44.02 44.16 43.80 43.88 1539605
20070606 43.83 44.04 43.56 43.60 1420449
20070607 43.37 43.61 42.41 42.41 1972074
20070608 42.29 42.78 41.90 42.66 1676187
20070611 42.69 43.37 42.47 43.23 878597
20070612 43.06 43.30 42.40 42.41 1587055
20070613 42.87 43.67 42.42 43.67 1322723
20070614 43.60 44.29 43.60 44.28 1273035
20070615 44.63 45.41 44.63 45.38 2641795
20070618 45.44 45.44 44.78 45.34 1415151
20070619 45.00 45.44 44.98 45.33 1486032
20070620 46.21 47.04 44.87 44.88 2923044
20070621 44.79 45.16 44.11 45.12 1543621
20070622 44.53 44.97 43.92 44.20 2022129
20070625 44.01 44.79 43.33 43.48 2050884
20070626 43.92 44.27 43.67 44.03 1983046
20070627 43.57 44.36 42.92 44.31 1855936
20070628 44.31 45.14 43.98 44.86 1509232
20070629 44.92 45.38 43.82 44.21 1743498
20070702 44.60 45.36 44.55 45.36 1520264
20070703 45.50 46.09 45.50 45.62 1213817
20070705 45.23 45.69 45.05 45.19 1276257
20070706 45.26 45.81 44.96 45.70 763125
20070709 45.84 46.03 45.28 45.63 1337640
20070710 45.18 45.36 43.48 43.49 2276113
20070711 42.94 43.90 42.92 43.46 2360383
20070712 43.83 45.00 43.46 45.00 1805116
20070713 45.07 45.63 44.88 45.42 1634229
20070716 45.56 45.99 45.27 45.96 1213935
20070717 46.18 47.11 46.01 47.04 2494652
20070718 46.86 46.86 45.46 45.93 2018373
20070719 46.23 46.64 45.63 46.32 1175321
20070720 46.32 46.32 44.57 45.23 1934573
20070723 45.79 46.10 45.26 45.45 978143
20070724 45.01 45.11 43.67 43.81 1734930
20070725 43.72 44.61 43.05 44.08 2177054
20070726 43.48 43.90 41.84 43.17 2880674
20070727 43.33 43.41 41.79 41.82 2348177
20070730 41.67 42.84 41.54 42.63 2229987
20070731 43.31 44.83 43.21 44.42 4597178
20070801 44.18 44.52 42.04 43.11 5378964
20070802 43.04 44.02 42.12 42.50 2870815
20070803 42.52 42.78 41.20 41.23 3532769
20070806 41.56 44.71 41.18 44.71 4447534
20070807 44.36 46.86 44.22 46.39 3922313
20070808 46.48 48.95 46.48 48.45 4067145
20070809 46.73 47.34 44.96 45.09 4410915
20070810 44.56 44.62 41.95 43.04 4405399
20070813 43.43 45.11 42.64 42.78 2865416
20070814 43.03 43.10 41.45 41.77 1824482
20070815 41.61 42.76 41.02 41.20 1892086
20070816 40.74 42.59 38.57 42.39 5034959
20070817 44.15 45.67 42.52 44.26 3027853
20070820 44.31 45.98 43.20 44.21 1956168
20070821 44.13 45.39 43.96 44.76 1770727
20070822 45.24 46.09 44.00 45.09 1447262
20070823 45.75 45.75 43.57 43.85 1454656
20070824 44.69 45.00 43.48 44.79 2031636
20070827 45.82 45.97 44.00 44.01 1301491
20070828 43.71 43.88 41.48 41.65 2512374
20070829 42.14 43.17 41.38 43.17 2043020
20070830 43.19 43.20 42.10 42.62 1609699
20070831 43.03 44.28 42.99 43.73 1641271
20070904 43.64 44.88 43.47 44.42 1404070
20070905 44.26 44.28 42.67 42.75 2165435
20070906 43.03 43.12 42.01 42.62 1634111
20070907 41.93 42.36 41.54 42.01 2781968
20070910 42.29 43.34 41.86 42.79 2425522
20070911 43.11 43.90 43.03 43.75 1837040
20070912 43.67 43.93 43.41 43.58 1384353
20070913 43.96 45.63 43.88 45.28 1796783
20070914 44.89 45.17 44.42 45.13 1116050
20070917 44.98 44.98 43.77 44.27 1200555
20070918 44.31 47.10 43.68 47.10 3269396
20070919 47.31 48.25 46.98 47.29 2059086
20070920 46.85 47.19 45.89 46.07 1768675
20070921 46.61 46.72 45.86 46.04 2144150
20070924 45.98 46.89 45.83 46.00 971742
20070925 45.87 46.55 45.62 46.34 1695195
20070926 46.54 47.16 46.15 46.67 1118585
20070927 46.96 47.49 46.25 47.43 1066400
20070928 47.59 47.92 47.19 47.60 1395189
20071001 47.86 49.48 47.65 49.38 2292983
20071002 49.48 50.77 49.23 49.66 1987829
20071003 49.27 49.61 48.48 48.66 1069325
20071004 49.05 49.56 48.12 48.41 1120457
20071005 48.17 49.39 47.90 49.32 1701162
20071008 49.11 49.45 48.99 49.07 1097758
20071009 49.12 50.02 48.86 50.02 1784588
20071010 49.97 50.08 49.34 49.74 1336218
20071011 50.09 50.94 49.24 49.61 1502719
20071012 49.78 50.21 49.54 50.06 1023225
20071015 50.11 50.32 48.09 48.55 1619023
20071016 48.57 48.84 47.66 48.03 1516174
20071017 48.72 48.72 46.91 47.82 1547532
20071018 47.80 48.41 47.22 48.01 1283214
20071019 47.77 48.39 46.15 46.17 1699875
20071022 45.84 47.26 45.68 46.74 1295148
20071023 47.39 50.39 47.07 50.19 2461589
20071024 49.89 50.91 48.55 50.80 2350199
20071025 50.79 51.77 50.36 51.37 1907562
20071026 52.30 54.01 51.63 52.74 2287951
20071029 53.13 53.80 52.62 53.63 1595154
20071030 53.53 53.95 52.76 53.71 1468085
20071031 53.97 55.29 53.34 54.90 2394194
20071101 54.17 54.69 52.93 53.37 2897323
20071102 53.75 53.82 51.51 53.60 2462057
20071105 53.16 53.88 52.13 53.39 2429647
20071106 53.49 54.61 52.39 54.61 1615045
20071107 53.88 54.10 51.14 51.14 2316150
20071108 51.19 52.11 49.17 51.81 3477560
20071109 50.68 51.47 50.00 50.08 3313399
20071112 49.89 52.32 49.89 50.93 2690338
20071113 51.27 54.33 51.18 54.33 2145788
20071114 54.48 55.79 54.13 55.01 3013511
20071115 55.01 55.53 53.67 54.24 3619957
20071116 54.48 55.69 53.90 55.30 3110743
20071119 55.03 55.52 52.63 52.81 3290583
20071120 53.23 53.55 50.85 51.98 3744218
20071121 51.28 51.28 48.36 48.80 5619603
20071123 49.66 50.86 49.36 50.47 1294212
20071126 50.12 50.64 48.09 48.12 1815010
20071127 48.47 49.79 48.04 49.43 3098106
20071128 50.06 52.35 49.58 52.20 2603519
20071129 51.95 52.13 50.68 51.44 1991456
20071130 52.42 53.83 51.98 52.54 2896738
20071203 52.77 52.85 50.99 51.30 2298131
20071204 51.30 52.18 50.91 51.77 2357102
20071205 52.36 53.75 52.20 53.34 2422158
20071206 53.10 55.06 53.10 55.01 1325804
20071207 55.23 55.95 53.36 53.70 2126833
20071210 53.95 54.89 53.86 54.47 1881938
20071211 54.35 55.47 52.06 52.11 1704789
20071212 53.15 54.43 52.45 53.38 2215992
20071213 52.92 54.57 52.42 54.40 2572278
20071214 53.90 54.91 53.24 53.42 1797108
20071217 53.26 53.33 51.49 51.70 1994849
20071218 51.58 52.32 50.42 51.68 2115249
20071219 51.38 52.30 51.08 51.83 1766452
20071220 52.24 52.41 50.45 51.00 2385418
20071221 50.90 52.52 50.90 52.30 2223832
20071224 52.50 53.98 52.50 53.84 620253
20071226 53.54 53.72 52.86 53.41 997413
20071227 53.16 53.50 51.64 51.67 1443726
20071228 52.08 52.57 51.21 51.63 964893
20071231 51.05 52.72 51.05 52.23 983193
20080102 51.30 51.84 50.19 50.45 2052757
20080103 50.68 51.30 50.27 50.57 1440462
20080104 49.76 49.76 47.14 47.21 2978952
20080107 47.69 48.23 45.68 46.53 3961095
20080108 47.00 47.16 43.98 44.03 3582738
20080109 44.05 44.32 41.46 43.25 6375774
20080110 43.31 45.75 42.93 44.93 4765250
20080111 44.41 45.18 42.81 44.66 3815743
20080114 45.33 45.68 44.88 45.54 2018605
20080115 44.71 45.15 42.08 42.77 3718648
20080116 42.48 43.76 41.52 42.11 5947646
20080117 42.22 43.08 40.61 40.77 5903935
20080118 40.88 43.32 39.82 40.96 5993804
20080122 39.04 44.38 38.56 42.63 8174895
20080123 41.65 44.97 39.89 44.85 5194428
20080124 44.95 46.75 44.75 46.22 4468719
20080125 46.78 48.35 44.52 44.62 3687293
20080128 45.40 45.40 43.64 44.85 4667688
20080129 46.34 48.11 43.68 45.33 4892884
20080130 43.52 46.80 43.38 43.93 4839500
20080131 43.07 43.66 42.20 43.40 10078686
20080201 43.11 44.85 43.11 44.71 4148758
20080204 44.61 44.82 43.75 44.45 2776135
20080205 43.32 43.67 42.24 42.35 3711538
20080206 42.77 44.04 42.15 42.26 4120201
20080207 42.12 44.16 42.12 43.57 3553481
20080208 43.25 43.68 42.49 42.66 3106469
20080211 42.51 42.66 41.57 42.32 2801779
20080212 42.64 43.75 42.47 43.02 2651648
20080213 41.66 43.61 41.66 43.41 3972635
20080214 43.69 43.75 42.35 42.41 3193307
20080215 42.47 42.59 41.50 42.24 2968111
20080219 42.84 43.32 41.33 41.57 2032242
20080220 41.18 42.90 40.86 42.72 2333903
20080221 42.89 43.23 41.84 41.88 2356399
20080222 42.10 42.47 41.12 42.47 3525506
20080225 42.47 43.97 41.94 43.72 2192164
20080226 43.23 45.85 43.23 45.19 3147732
20080227 45.00 47.37 44.85 46.53 3550450
20080228 46.07 46.11 44.71 45.25 2853765
20080229 45.00 45.00 42.95 43.35 2888384
20080303 43.36 43.67 42.33 42.88 2866470
20080304 42.48 43.32 41.71 42.67 3333064
20080305 42.72 43.70 41.76 42.11 4221842
20080306 42.06 42.10 40.75 40.79 4246204
20080307 40.39 41.69 39.78 40.62 3394492
20080310 40.20 40.85 38.62 38.62 5194778
20080311 40.12 42.84 39.75 42.84 6016766
20080312 42.80 43.37 41.53 41.65 3197678
20080313 40.48 41.54 38.47 41.01 5811408
20080314 41.65 41.97 38.75 39.90 3266467
20080317 38.16 40.31 37.07 39.69 7246802
20080318 40.97 42.48 40.72 42.35 5284765
20080319 42.59 43.45 41.40 41.53 4017920
20080320 41.78 43.68 41.11 43.65 3900527
20080324 44.00 46.17 43.74 44.96 3358107
20080325 44.18 46.55 44.18 46.01 2889464
20080326 45.83 46.22 44.40 44.44 3707038
20080327 44.27 44.74 43.01 43.33 3583033
20080328 43.63 43.97 42.15 42.16 2310852
20080331 42.19 43.77 41.39 43.10 3154178
20080401 44.71 46.89 43.80 46.88 4230317
20080402 46.29 48.19 46.24 47.34 3400215
20080403 46.98 47.78 46.22 47.19 1809844
20080404 47.62 47.78 46.42 46.84 1583991
20080407 47.87 48.09 46.71 47.32 1707532
20080408 46.43 47.47 46.28 47.03 1707880
20080409 47.03 47.73 45.46 45.55 2340896
20080410 45.74 46.43 45.00 45.71 2273616
20080411 45.55 45.92 44.25 44.26 2459449
20080414 43.98 44.57 43.06 43.47 2913592
20080415 43.82 44.34 43.42 43.96 2206103
20080416 44.42 45.69 44.15 45.24 2332312
20080417 45.20 46.55 44.48 46.34 2146479
20080418 47.55 48.42 46.72 46.90 2185687
20080421 46.35 46.85 45.79 46.33 1734560
20080422 45.74 46.33 45.33 45.73 2450285
20080423 46.00 46.81 45.11 46.45 2854432
20080424 46.73 52.65 46.73 51.93 7727161
20080425 51.72 51.77 50.47 51.34 4510575
20080428 51.53 52.78 50.63 52.21 2959760
20080429 51.68 52.15 50.86 51.31 2435669
20080430 49.92 51.85 49.79 50.48 3383047
20080501 50.47 53.53 49.99 53.24 3414020
20080502 53.60 54.31 52.67 53.15 2748523
20080505 53.38 53.84 52.65 53.06 1409178
20080506 52.89 54.49 52.19 54.40 1986862
20080507 54.05 54.12 51.74 51.89 2857564
20080508 52.28 52.69 51.06 51.75 2151467
20080509 50.95 52.66 50.95 52.13 2236843
20080512 52.80 54.42 52.37 54.20 1933849
20080513 54.34 54.53 52.99 53.61 2352960
20080514 54.30 54.74 53.06 53.35 2458753
20080515 53.64 54.79 53.21 54.79 1880141
20080516 54.69 54.91 52.90 53.49 2670106
20080519 53.65 54.78 53.10 53.34 2142767
20080520 53.07 53.44 51.47 51.83 3801810
20080521 51.17 52.58 49.70 49.92 2929948
20080522 49.58 50.90 49.58 50.68 2472905
20080523 50.22 50.68 49.37 49.53 1530051
20080527 49.90 50.82 49.53 50.50 2302268
20080528 50.18 50.91 49.38 50.28 1630855
20080529 50.39 52.55 50.39 51.37 2009482
20080530 51.53 51.76 49.76 49.93 5549478
20080602 49.99 50.13 48.37 49.22 2668946
20080603 49.59 51.69 49.36 50.38 3073789
20080604 50.64 51.34 49.82 50.31 2003798
20080605 50.34 53.15 50.34 53.11 3662957
20080606 52.78 52.78 50.29 50.32 3547420
20080609 50.92 50.97 48.84 49.67 2097875
20080610 48.43 51.35 48.43 50.71 2347392
20080611 50.71 51.11 48.88 48.94 2968576
20080612 51.43 52.81 50.54 51.78 4507100
20080613 53.37 54.47 51.92 54.39 3974482
20080616 53.77 55.04 53.33 54.19 2961109
20080617 53.71 54.57 52.39 52.40 2750649
20080618 52.19 53.67 51.62 53.02 2743256
20080619 52.69 54.11 51.67 53.99 2778141
20080620 53.79 54.15 51.15 51.57 3529420
20080623 51.74 52.12 50.07 50.90 2343937
20080624 51.07 51.82 49.96 50.82 2835203
20080625 51.39 52.32 50.54 51.03 2459794
20080626 50.71 50.83 48.88 49.05 2940895
20080627 49.01 49.76 48.09 48.91 2543770
20080630 48.89 49.80 48.26 48.89 2964690
20080701 47.52 47.75 45.80 47.40 5613574
20080702 47.88 48.48 45.81 45.98 3393118
20080703 46.58 47.22 45.16 45.60 2563984
20080707 45.87 46.40 43.52 44.20 4947426
20080708 44.29 47.07 43.42 47.07 5026897
20080709 47.03 47.36 44.35 44.55 3584403
20080710 44.23 46.76 43.49 45.41 5358874
20080711 44.15 45.71 42.50 43.96 5581463
20080714 44.96 45.61 42.40 42.40 4215899
20080715 42.42 42.80 40.64 40.89 8001290
20080716 41.28 44.81 39.98 44.78 4694689
20080717 44.87 48.48 44.83 47.29 5020544
20080718 47.50 47.61 45.56 47.39 3774995
20080721 47.45 48.31 46.41 46.91 3163252
20080722 45.94 49.18 44.23 49.16 5802780
20080723 49.59 52.08 48.24 51.29 5957449
20080724 50.89 52.38 48.39 48.49 6515942
20080725 49.10 49.51 46.75 49.02 3978525
20080728 49.17 49.89 47.34 47.45 3571813
20080729 47.68 51.36 47.21 51.34 4815860
20080730 51.93 52.38 50.47 52.17 3894433
20080731 49.86 52.49 49.56 51.81 2747992
20080801 52.36 52.37 49.89 51.73 3510708
20080804 52.11 52.26 50.30 51.52 3787932
20080805 51.91 53.79 51.41 53.63 4875578
20080806 53.48 54.05 52.90 53.60 3361699
20080807 53.13 53.13 50.39 50.55 3589832
20080808 50.96 52.83 50.23 52.38 3281535
20080811 52.38 54.38 51.38 53.16 3056636
20080812 53.03 53.07 50.98 51.43 3476747
20080813 51.35 51.35 49.43 50.33 2762431
20080814 49.82 52.55 49.80 52.31 2162932
20080815 52.29 53.42 51.88 52.20 3075580
20080818 52.52 52.64 50.29 50.70 3017247
20080819 49.71 50.19 48.35 49.36 3170760
20080820 49.08 50.84 48.48 50.27 2596327
20080821 49.55 50.88 49.29 50.43 2242288
20080822 51.16 51.72 50.09 51.06 2787612
20080825 50.97 50.97 49.04 49.38 2362419
20080826 49.42 49.59 48.59 49.45 1989551
20080827 48.93 50.37 48.84 50.04 1895757
20080828 49.29 51.94 49.29 51.94 2095821
20080829 51.51 51.80 50.64 51.39 2472847
20080902 52.97 53.22 50.58 51.33 3610046
20080903 51.61 51.96 50.64 51.84 1889635
20080904 51.13 51.85 49.38 49.42 2764741
20080905 49.26 50.62 47.83 50.52 3825127
20080908 52.81 55.40 51.75 53.59 5676412
20080909 52.99 53.66 50.09 50.29 4664541
20080910 50.29 51.69 48.70 50.34 3898014
20080911 48.89 50.59 48.18 50.49 5675991
20080912 50.99 50.99 49.44 49.93 4072882
20080915 47.98 49.45 46.75 46.93 7194320
20080916 45.79 51.14 45.56 50.67 9101233
20080917 49.55 49.57 45.27 46.48 8689988
20080918 47.25 52.49 43.27 51.52 10333013
20080919 59.33 61.03 41.52 56.51 69940
20080922 55.56 56.51 48.74 50.34 3798757
20080923 49.38 50.42 48.25 48.46 2563410
20080924 49.34 52.11 48.72 51.03 1721364
20080925 52.16 52.25 49.81 50.41 2142847
20080926 49.07 53.22 48.71 52.97 2058527
20080929 52.95 53.03 43.47 43.47 3974298
20080930 45.20 50.42 43.91 46.69 2570657
20081001 46.66 49.12 45.71 48.28 1802117
20081002 48.31 50.42 43.69 44.27 2447111
20081003 47.15 49.11 43.28 43.36 2265128
20081006 43.00 45.86 38.83 45.36 3162735
20081007 45.26 45.63 40.25 40.84 2907821
20081008 39.12 44.47 38.26 40.03 2898733
20081009 41.33 41.33 33.54 34.77 6866129
20081010 32.37 35.53 30.64 34.76 8906136
20081013 37.23 39.01 35.29 38.42 4622973
20081014 40.08 41.03 36.19 37.84 5602484
20081015 37.25 37.75 31.73 31.95 5548419
20081016 32.36 35.16 29.83 34.78 5936887
20081017 33.22 36.44 33.15 34.31 3677626
20081020 34.77 35.76 33.59 34.89 3608721
20081021 34.02 34.56 31.56 32.01 4873286
20081022 30.43 31.14 27.72 28.47 8225942
20081023 28.08 29.74 23.91 26.91 7972523
20081024 24.00 28.51 23.16 27.36 8419773
20081027 26.88 29.29 26.86 27.82 5615138
20081028 28.70 32.00 27.17 31.95 7824360
20081029 31.77 34.29 30.90 32.65 5464674
20081030 34.51 34.76 32.49 33.69 4665880
20081031 33.44 34.76 32.23 34.37 4274536
20081103 34.19 35.02 33.66 34.10 4752156
20081104 34.94 36.51 34.06 36.49 4110153
20081105 35.99 36.81 32.43 33.03 3798296
20081106 33.69 33.69 30.32 30.68 4833830
20081107 31.39 32.65 30.46 31.58 2598841
20081110 31.76 32.37 30.29 30.73 3118563
20081111 30.37 30.37 28.25 28.74 3551894
20081112 28.34 29.17 27.70 27.70 3054144
20081113 27.98 28.40 24.85 28.33 8404819
20081114 27.65 29.58 27.21 27.39 3131791
20081117 26.88 27.44 25.18 25.18 5048022
20081118 25.50 26.15 24.09 25.41 5705785
20081119 25.23 25.38 22.79 22.95 7125185
20081120 21.73 24.66 21.60 21.85 9331530
20081121 23.38 24.34 21.09 24.18 9726096
20081124 24.11 26.78 23.73 26.46 6466042
20081125 27.17 27.77 24.82 26.11 3552700
20081126 25.36 28.88 24.34 28.82 4020311
20081128 28.87 29.79 28.73 29.74 1570094
20081201 28.68 29.01 24.64 24.64 3266036
20081202 25.38 26.06 24.12 25.83 4040787
20081203 24.85 27.21 24.01 27.11 4691878
20081204 26.51 29.39 26.12 27.38 4927812
20081205 27.05 30.27 25.76 30.26 5982211
20081208 31.63 32.23 30.32 31.85 4266829
20081209 29.88 31.39 28.92 29.67 4978887
20081210 30.13 30.64 28.77 29.94 3363009
20081211 28.74 30.54 27.55 27.64 3307563
20081212 26.37 27.84 26.09 27.32 5395539
20081215 27.37 28.30 26.58 27.17 2757357
20081216 27.65 29.65 27.50 29.63 4817836
20081217 28.66 30.32 28.66 29.50 4358152
20081218 29.47 30.07 28.23 28.37 3469718
20081219 28.38 29.72 28.36 29.15 2846000
20081222 29.28 29.37 28.09 28.39 2796002
20081223 29.06 29.33 27.56 27.67 1909966
20081224 28.10 28.32 27.60 28.32 709331
20081226 29.04 29.04 27.45 28.09 867430
20081229 27.74 28.31 26.76 27.40 1927089
20081230 27.24 29.28 27.21 29.28 2247052
20081231 29.65 31.39 29.54 31.05 3506018
20090102 31.04 32.19 29.58 31.89 2555715
20090105 31.54 33.07 30.90 32.42 4070036
20090106 32.74 33.21 31.20 31.98 4525953
20090107 31.54 31.54 29.81 29.86 2524895
20090108 30.34 30.34 29.02 29.79 3293926
20090109 29.24 29.52 27.70 27.87 3904746
20090112 27.87 28.42 26.67 26.95 3013573
20090113 26.71 27.91 26.30 27.22 3986934
20090114 27.07 27.07 25.38 25.44 4811900
20090115 25.48 25.84 23.81 24.87 8331616
20090116 25.75 26.59 24.66 25.66 7601852
20090120 25.41 25.99 23.57 23.63 7801273
20090121 25.76 26.07 23.37 25.97 7223557
20090122 25.33 25.89 23.99 24.67 5377515
20090123 23.69 26.39 23.56 26.23 5567690
20090126 26.75 27.24 25.15 25.61 5652732
20090127 25.78 26.28 24.98 26.04 3298264
20090128 26.94 29.35 26.76 29.26 6786361
20090129 27.81 28.13 26.15 26.15 6991717
20090130 24.92 25.97 23.95 24.16 6175199
20090202 23.82 24.27 23.17 24.14 5214394
20090203 24.31 24.31 22.74 23.28 6735678
20090204 23.75 24.28 23.21 23.52 4323678
20090205 23.09 24.14 22.86 23.59 5576137
20090206 23.87 25.30 23.66 25.25 5060748
20090209 25.26 25.62 24.66 25.47 5647481
20090210 24.97 25.47 23.02 23.14 6680657
20090211 23.25 23.97 23.00 23.95 3630328
20090212 23.29 24.15 22.86 24.06 5044196
20090213 23.77 24.41 23.22 23.37 3581700
20090217 22.26 22.57 21.80 21.82 5710721
20090218 22.15 22.37 21.31 22.08 4008851
20090219 22.57 22.65 21.18 21.18 4314546
20090220 20.39 21.83 20.37 21.38 5904434
20090223 21.11 22.07 19.79 19.85 6516737
20090224 20.22 21.90 19.89 21.90 5611524
20090225 21.38 22.00 20.55 21.29 5052301
20090226 21.36 21.67 20.53 20.75 4134531
20090227 20.33 20.84 19.92 19.92 5071820
20090302 19.75 20.51 18.86 19.00 8646100
20090303 19.26 19.46 18.56 18.74 5758093
20090304 19.39 20.07 18.51 19.51 6645956
20090305 19.09 19.27 18.12 18.41 11756016
20090306 18.97 19.00 17.60 18.46 8467112
20090309 18.20 18.83 17.97 18.55 5098760
20090310 18.80 21.61 18.66 21.61 9996957
20090311 21.57 22.23 20.74 21.94 8238469
20090312 22.11 23.46 21.43 23.36 7470692
20090313 23.40 23.52 21.59 23.40 5457631
20090316 23.75 24.11 22.02 22.06 4673110
20090317 22.25 23.71 21.80 23.30 4686106
20090318 23.01 25.26 22.48 25.13 6849472
20090319 25.69 25.90 22.41 22.43 6913662
20090320 22.76 23.13 21.70 22.02 5631780
20090323 22.83 26.28 22.80 26.02 6870831
20090324 25.40 25.56 23.53 23.63 5649184
20090325 24.33 25.40 23.57 24.95 7382770
20090326 25.10 26.80 24.96 26.57 7275523
20090327 25.88 26.92 25.73 25.77 4689948
20090330 24.83 25.48 24.12 24.22 5047854
20090331 24.65 25.84 24.26 25.54 6534963
20090401 24.80 25.97 24.31 25.70 5256811
20090402 26.48 27.76 26.04 27.29 6929370
20090403 27.43 28.54 26.48 28.53 5087633
20090406 28.02 28.23 27.19 27.57 3671382
20090407 26.68 26.97 25.49 25.55 4986150
20090408 25.73 26.55 25.52 26.09 4866358
20090409 27.03 29.81 26.68 29.78 8796535
20090413 28.93 30.34 28.64 30.12 5450172
20090414 30.08 30.55 28.63 28.74 5462942
20090415 29.09 30.33 28.22 30.08 3915372
20090416 30.27 31.22 29.55 30.83 4045109
20090417 30.81 32.02 30.21 31.47 5145947
20090420 30.54 30.97 29.09 29.09 6406130
20090421 28.59 32.09 28.35 32.07 5981436
20090422 32.63 34.03 32.12 32.32 8273408
20090423 32.87 34.48 32.43 34.21 5785701
20090424 33.80 35.32 33.10 34.70 6607516
20090427 33.81 34.70 33.54 34.26 6757142
20090428 33.45 33.74 32.77 33.09 3578826
20090429 33.19 34.70 33.06 34.56 4596149
20090430 35.14 35.47 33.84 34.09 4993608
20090501 33.74 34.50 33.65 34.01 2732827
20090504 34.54 36.87 33.87 36.53 5459552
20090505 35.83 36.43 35.59 35.96 4783408
20090506 36.01 36.47 35.22 36.28 5163125
20090507 36.61 36.97 33.79 34.11 6087327
20090508 34.65 36.23 34.11 36.23 5229688
20090511 34.98 35.24 33.56 33.60 5057799
20090512 34.17 35.24 33.18 34.51 4874721
20090513 33.68 34.18 32.22 32.41 4547329
20090514 32.13 33.32 31.94 33.02 4084662
20090515 32.97 33.26 32.45 32.70 3862144
20090518 33.43 35.50 33.35 35.45 4113593
20090519 34.91 35.46 34.31 34.41 3241489
20090520 34.98 35.51 33.54 33.81 3848583
20090521 33.07 33.70 32.71 33.32 4861160
20090522 33.41 34.46 32.98 33.76 2848211
20090526 33.54 35.39 33.35 35.39 4128285
20090527 35.24 35.32 33.19 33.34 3751959
20090528 34.05 35.16 33.55 34.98 3970296
20090529 35.14 36.05 34.49 35.90 3391228
20090601 36.52 37.83 36.28 36.64 4393069
20090602 36.86 37.63 36.30 37.12 4792223
20090603 37.39 38.16 36.76 37.74 5192507
20090604 37.22 37.93 37.01 37.85 4367416
20090605 38.26 38.31 36.85 37.23 3853216
20090608 36.87 37.97 36.50 37.64 2840866
20090609 38.29 39.62 37.87 39.54 4690513
20090610 39.54 39.73 37.78 38.85 3673077
20090611 38.91 39.47 38.54 38.61 2826714
20090612 38.45 38.49 37.71 38.41 2136104
20090615 37.72 37.97 37.21 37.35 3582834
20090616 36.44 37.51 36.44 36.67 2956161
20090617 36.04 37.15 36.04 36.33 3360796
20090618 36.53 37.14 36.13 36.72 2627487
20090619 37.15 37.65 36.78 37.63 3516987
20090622 37.48 37.48 34.71 34.83 4274231
20090623 34.81 36.84 34.81 36.03 5965472
20090624 36.43 37.17 35.96 36.40 3824986
20090625 36.33 37.28 35.86 37.09 3466646
20090626 36.84 37.52 36.54 37.26 2519389
20090629 37.26 37.45 36.83 37.25 2133857
20090630 36.94 37.37 36.64 37.08 3473051
20090701 37.35 37.69 36.60 36.76 2768845
20090702 36.02 36.34 35.06 35.15 3293600
20090706 36.03 36.03 34.62 35.52 3631040
20090707 35.34 35.59 33.82 33.91 3412260
20090708 34.12 34.55 32.63 33.19 5833553
20090709 33.55 34.12 33.30 33.45 3246631
20090710 33.19 33.96 32.93 33.38 3619466
20090713 33.62 35.44 33.35 35.24 4058148
20090714 35.43 36.18 34.87 36.01 3367763
20090715 36.45 37.53 36.26 37.27 4540317
20090716 37.05 37.27 36.16 37.10 2883909
20090717 37.06 37.46 36.39 37.09 2651870
20090720 37.36 38.53 37.32 38.38 2760192
20090721 38.79 38.98 38.04 38.51 2485904
20090722 38.43 39.22 37.70 38.88 2564786
20090723 38.74 41.38 38.31 41.17 4408173
20090724 41.16 41.60 39.34 40.45 3335176
20090727 40.91 41.38 40.25 41.31 2453092
20090728 41.01 41.52 40.45 40.92 2912225
20090729 40.20 41.36 40.20 41.18 2069920
20090730 41.60 43.14 40.91 41.60 3765993
20090731 41.66 41.89 41.27 41.57 2807050
20090803 42.25 42.81 41.53 41.95 2392414
20090804 42.00 42.73 41.37 42.27 2555909
20090805 42.27 42.70 41.51 42.50 3085721
20090806 42.98 43.02 41.72 41.86 2466689
20090807 41.99 43.74 41.88 43.33 2355895
20090810 42.97 43.23 41.78 42.08 1875299
20090811 42.05 42.57 41.17 41.28 2181163
20090812 41.23 42.27 40.97 41.82 2253753
20090813 42.03 42.38 40.88 41.35 2425338
20090814 41.24 41.39 40.27 40.71 1766640
20090817 39.82 39.98 38.95 39.09 2237572
20090818 38.94 39.96 38.94 39.81 1514375
20090819 39.46 39.98 38.91 39.84 1539208
20090820 39.90 40.58 39.58 40.56 1481114
20090821 41.39 41.79 40.06 41.51 2153746
20090824 41.74 42.01 40.86 40.92 1889345
20090825 41.48 41.72 41.04 41.26 2115878
20090826 40.62 41.26 40.49 40.93 1678769
20090827 40.69 41.04 40.15 40.57 1726525
20090828 40.69 41.33 40.25 40.70 1407514
20090831 40.31 40.47 39.75 40.31 1885300
20090901 40.23 40.96 38.34 38.39 3356863
20090902 38.17 38.90 37.85 38.17 2491297
20090903 38.07 39.00 38.07 38.77 2237684
20090904 38.98 39.51 38.24 39.34 2302520
20090908 39.38 40.03 39.34 40.02 2007331
20090909 39.91 40.57 39.50 40.43 1650789
20090910 40.38 40.54 39.63 40.40 2030815
20090911 40.50 40.51 39.18 39.31 3077456
20090914 38.85 40.22 38.38 40.05 3141824
20090915 40.42 40.45 39.64 40.00 2320245
20090916 39.96 41.36 39.94 41.23 3529816
20090917 41.16 41.86 40.86 41.25 2188046
20090918 40.90 41.85 40.90 41.63 2160332
20090921 41.20 41.74 40.85 40.95 1587171
20090922 41.34 42.39 41.00 42.22 2169831
20090923 42.28 42.82 42.11 42.20 8005365
20090924 42.53 42.71 40.16 40.56 2731370
20090925 40.60 40.60 39.39 39.46 2210172
20090928 39.79 41.45 39.47 41.39 2319016
20090929 41.44 41.88 40.97 41.13 1680258
20090930 41.26 41.61 40.32 40.90 1926553
20091001 40.39 40.98 39.32 39.36 2645099
20091002 38.84 39.57 38.52 38.64 2457585
20091005 39.01 39.89 38.59 39.89 2708349
20091006 40.19 40.68 39.77 40.29 1568956
20091007 40.04 40.22 39.54 39.81 2208496
20091008 40.22 40.37 39.41 39.60 2638171
20091009 39.63 40.21 39.44 40.12 2009247
20091012 40.32 40.54 39.62 39.81 1772228
20091013 39.80 39.82 39.32 39.74 2748244
20091014 40.56 42.16 40.47 41.97 3978154
20091015 41.79 43.23 41.66 43.10 4162092
20091016 42.43 42.90 42.19 42.61 3089972
20091019 42.86 43.20 42.18 42.78 3083714
20091020 42.46 42.94 42.24 42.69 2387630
20091021 42.66 43.47 42.10 42.66 2801995
20091022 42.54 44.05 42.26 43.95 3759796
20091023 45.54 49.65 44.93 48.56 9927224
20091026 48.22 48.93 47.66 48.01 4144660
20091027 47.97 48.31 46.43 46.48 3311459
20091028 46.40 46.62 44.62 44.63 3760690
20091029 45.06 45.64 44.75 45.51 4027547
20091030 45.23 45.52 43.37 43.61 3924179
20091102 43.84 44.70 42.82 43.98 2794284
20091103 43.74 44.08 43.14 43.79 2054394
20091104 44.13 44.48 43.51 43.86 3141265
20091105 44.47 44.85 44.13 44.82 3680454
20091106 44.04 44.97 43.94 44.73 1638352
20091109 45.02 45.66 44.93 45.63 3208315
20091110 45.07 45.87 45.03 45.26 3139701
20091111 46.90 47.09 45.83 46.09 3343531
20091112 46.13 46.44 45.57 45.66 1842183
20091113 45.82 45.88 45.01 45.41 1629524
20091116 45.57 46.30 45.32 45.56 2716507
20091117 45.21 45.83 44.93 45.34 1366244
20091118 45.28 45.30 44.36 44.90 980709
20091119 44.71 44.73 43.60 44.07 1508612
20091120 44.05 44.05 43.14 43.59 1381218
20091123 43.74 44.59 43.74 44.28 1796254
20091124 44.12 44.42 43.67 44.01 2007124
20091125 44.05 44.35 43.79 43.93 1063292
20091127 42.63 43.18 42.13 42.39 1038372
20091130 42.38 43.85 42.16 43.79 2674042
20091201 44.17 44.18 43.39 43.50 2611575
20091202 43.58 44.55 43.31 44.20 1874702
20091203 44.29 44.83 44.14 44.22 3040915
20091204 44.95 45.25 43.68 44.50 2605429
20091207 44.44 44.46 43.25 43.49 2079538
20091208 43.49 44.20 43.11 43.99 2209614
20091209 43.93 44.07 43.20 43.37 1999414
20091210 44.55 44.96 44.42 44.69 3495174
20091211 44.91 45.19 44.21 45.02 2419486
20091214 44.76 45.19 44.70 44.91 2633526
20091215 44.72 45.09 44.63 45.00 2637640
20091216 45.70 46.98 45.61 46.55 3511368
20091217 45.74 46.96 45.56 46.58 2803090
20091218 47.05 47.98 46.71 47.91 4078435
20091221 47.99 48.24 47.37 47.56 2617292
20091222 47.74 48.12 47.42 48.01 1676406
20091223 48.24 48.38 47.86 48.19 1201070
20091224 48.13 48.98 48.13 48.71 551167
20091228 48.62 48.94 48.04 48.22 756534
20091229 48.26 48.51 47.89 47.98 1077872
20091230 47.99 48.43 47.69 48.37 1013382
20091231 48.33 48.71 47.89 47.89 818356
20100104 48.36 49.77 47.77 48.93 2590940
20100105 48.61 49.49 48.23 49.47 1745121
20100106 49.39 49.54 48.55 48.70 1687747
20100107 48.40 49.05 48.16 48.66 1165267
20100108 48.52 48.58 47.86 48.48 1495167
20100111 48.57 49.28 48.51 48.82 1221974
20100112 48.48 49.46 48.35 49.10 1786595
20100113 48.95 49.72 48.70 49.58 1642271
20100114 49.38 49.52 48.74 49.28 1324602
20100115 49.29 49.37 48.13 48.21 1843413
20100119 48.16 48.97 47.98 48.83 1328271
20100120 48.48 48.48 47.49 47.99 1639491
20100121 48.03 48.05 46.52 46.70 2201110
20100122 46.55 46.75 45.40 45.54 2030878
20100125 46.21 46.74 45.73 46.50 1736782
20100126 46.35 47.01 45.80 46.20 2570481
20100127 46.47 47.50 45.96 47.33 2280277
20100128 48.28 48.67 43.90 45.51 5622414
20100129 45.90 46.05 44.23 44.63 2961313
20100201 44.76 45.99 44.40 45.89 2496652
20100202 46.01 46.40 45.59 46.02 1936033
20100203 45.73 46.11 45.35 45.60 1640936
20100204 44.82 45.61 43.41 43.41 2528896
20100205 43.48 44.15 42.65 43.95 3878182
20100208 44.21 44.69 43.26 43.29 1930140
20100209 43.81 44.42 43.07 43.79 2050781
20100210 43.64 44.49 43.64 44.13 1617698
20100211 43.98 44.26 43.60 44.08 1559101
20100212 43.79 44.14 43.39 44.01 2033992
20100216 44.47 45.13 44.06 45.13 1381197
20100217 45.36 45.50 44.61 44.90 1672959
20100218 44.91 45.10 44.28 44.61 1934366
20100219 44.64 45.25 44.51 44.92 1832071
20100222 45.19 45.47 44.64 45.00 1634042
20100223 44.96 45.22 44.50 44.61 2454622
20100224 44.92 45.59 44.64 45.53 1533638
20100225 45.07 45.32 44.57 45.26 1196845
20100226 45.48 45.84 44.85 45.59 1700867
20100301 45.55 46.02 45.49 45.96 1164155
20100302 45.98 46.30 45.92 46.23 1630929
20100303 46.26 46.82 46.12 46.44 1560324
20100304 46.38 47.32 46.32 47.27 1889111
20100305 47.32 48.56 47.32 48.55 1951266
20100308 48.47 48.52 47.89 47.99 1464256
20100309 47.95 48.39 47.55 48.11 1297805
20100310 48.14 48.25 47.77 48.06 1901565
20100311 47.68 48.03 47.41 48.03 1205184
20100312 48.27 48.57 47.75 48.21 1461056
20100315 48.02 48.39 47.67 48.32 1399658
20100316 48.53 48.71 48.15 48.68 1476655
20100317 48.77 50.18 48.77 49.94 2164315
20100318 50.10 50.10 49.61 49.92 1167230
20100319 50.25 50.25 49.21 49.54 1679545
20100322 49.35 50.17 49.18 50.13 926394
20100323 50.05 50.54 49.88 50.49 1471898
20100324 50.21 50.39 49.28 49.72 1520574
20100325 49.92 50.85 49.57 49.92 1711738
20100326 49.92 50.39 49.28 49.79 1666934
20100329 50.10 50.16 49.64 50.04 1073860
20100330 50.10 50.46 49.58 49.91 1116562
20100331 49.62 50.07 49.28 49.69 1588056
20100401 50.17 50.74 50.10 50.50 1352863
20100405 50.19 50.58 50.17 50.49 1895933
20100406 50.47 50.67 50.08 50.56 1842168
20100407 50.67 50.83 50.04 50.20 1805992
20100408 49.96 50.45 49.82 50.32 3283200
20100409 50.42 51.15 50.22 51.09 1859315
20100412 51.24 51.47 50.73 50.97 1804554
20100413 50.78 51.80 50.71 51.67 1464264
20100414 51.58 52.87 51.58 52.86 2397075
20100415 52.82 53.21 52.56 53.06 2156681
20100416 52.76 53.09 51.03 51.27 3461421
20100419 51.52 52.20 51.30 52.11 2378711
20100420 52.30 53.01 51.91 52.88 1684745
20100421 52.83 53.13 51.95 52.62 1528981
20100422 52.42 53.60 51.61 53.31 2467102
20100423 52.95 53.73 52.57 53.22 2486683
20100426 53.31 53.45 52.05 52.26 1643370
20100427 51.84 52.46 50.65 50.86 2101036
20100428 51.13 51.70 50.90 51.08 2304922
20100429 51.52 53.43 51.42 53.23 1897924
20100430 53.25 53.38 51.96 52.01 1616266
20100503 52.20 53.05 52.01 52.95 1487496
20100504 52.27 52.43 51.55 51.80 2808498
20100505 51.33 52.07 50.90 51.14 1878896
20100506 50.89 51.65 45.67 48.32 4480963
20100507 48.27 48.64 47.03 47.47 4541366
20100510 49.85 50.52 48.96 49.75 2891801
20100511 49.05 49.70 48.51 48.85 3291940
20100512 49.13 49.81 48.94 49.70 2480598
20100513 49.52 49.52 48.52 48.58 2365546
20100514 48.13 48.13 47.00 47.43 2708823
20100517 47.54 48.33 46.91 48.02 2224385
20100518 48.36 48.82 46.76 46.99 2436016
20100519 46.79 47.30 45.78 46.81 2210114
20100520 45.66 45.95 44.26 44.27 3123786
20100521 43.14 46.52 42.77 46.09 4437487
20100524 45.89 45.91 44.15 44.18 3347032
20100525 42.51 45.10 42.51 45.05 3869747
20100526 45.20 45.87 44.51 44.68 2946893
20100527 45.81 46.99 45.61 46.53 2860935
20100528 46.28 46.51 44.68 44.76 3414294
20100601 44.38 45.11 43.91 44.03 2379485
20100602 44.15 45.33 43.51 45.28 2790576
20100603 45.19 45.22 44.15 44.72 2389220
20100604 43.43 44.54 43.21 43.32 4616150
20100607 43.71 44.00 42.57 42.59 2364772
20100608 42.66 43.46 42.03 43.36 3010282
20100609 43.52 44.04 42.52 42.67 2675966
20100610 42.87 44.48 42.87 44.38 2535818
20100611 43.67 45.46 43.67 45.31 2238613
20100614 46.21 46.28 44.84 44.89 1756176
20100615 46.40 46.40 45.37 45.90 2791996
20100616 45.68 45.84 44.80 45.00 3386737
20100617 45.01 45.27 44.23 44.95 2941919
20100618 44.95 45.09 44.44 44.86 2400965
20100621 45.34 45.68 44.16 44.33 2054921
20100622 44.07 44.93 43.43 43.48 2465972
20100623 43.63 43.92 43.11 43.30 1807433
20100624 43.00 43.28 41.67 41.82 3279713
20100625 42.18 43.58 41.96 43.25 3737621
20100628 43.23 43.64 42.67 42.72 1758046
20100629 42.17 42.27 40.54 40.77 3617176
20100630 40.56 41.33 40.26 40.36 2440343
20100701 40.24 40.73 38.92 40.11 3209646
20100702 40.26 40.53 39.11 39.64 2868992
20100706 40.28 40.80 39.26 39.80 3071493
20100707 39.67 41.83 39.67 41.77 3349119
20100708 42.30 43.16 42.12 42.81 4106103
20100709 42.84 43.66 42.78 43.54 2855573
20100712 43.21 43.67 43.03 43.46 2764717
20100713 43.97 44.85 43.72 44.67 2140277
20100714 44.44 44.69 43.67 44.10 1292328
20100715 44.12 44.25 43.27 44.09 2291630
20100716 43.82 43.91 42.55 42.67 2829944
20100719 42.77 43.04 41.98 42.97 1542346
20100720 42.11 43.37 41.86 43.32 1868370
20100721 43.78 43.92 42.74 42.84 2636024
20100722 43.35 45.05 43.29 44.95 2719840
20100723 43.82 43.94 42.63 43.50 5962704
20100726 43.65 44.19 43.12 44.07 3003736
20100727 44.48 44.57 43.87 43.95 2142257
20100728 44.45 44.53 43.65 43.83 1624072
20100729 44.07 45.23 43.70 44.28 1945697
20100730 43.74 44.27 43.39 43.85 2051182
20100802 44.47 45.52 44.21 45.47 2618424
20100803 45.47 45.61 44.88 45.18 2716430
20100804 45.41 45.67 45.05 45.59 1497248
20100805 45.16 45.85 44.89 45.77 2268091
20100806 45.33 45.67 44.00 44.78 2949948
20100809 45.00 45.80 44.77 45.37 2379406
20100810 44.99 45.07 44.27 44.70 2724459
20100811 44.09 44.12 42.91 42.93 3910862
20100812 42.42 42.60 42.13 42.27 3424466
20100813 42.14 42.47 42.05 42.19 2159086
20100816 41.91 42.44 41.59 42.01 1831412
20100817 42.43 43.61 42.31 43.40 2421754
20100818 43.28 43.46 42.70 43.17 1627372
20100819 42.83 43.07 41.49 41.50 2824444
20100820 41.47 42.06 41.17 41.90 2542528
20100823 42.05 42.17 41.66 41.67 1390993
20100824 41.27 41.27 40.58 40.77 2547258
20100825 40.49 41.18 40.09 41.00 2532189
20100826 41.16 41.38 39.97 39.98 3672284
20100827 40.24 41.13 39.64 41.13 4257346
20100830 40.99 41.00 39.77 39.80 3348569
20100831 39.56 40.30 39.37 39.81 3028375
20100901 40.72 41.84 40.41 41.84 4359641
20100902 42.08 42.45 41.75 42.41 2437373
20100903 43.05 43.79 43.05 43.72 2288990
20100907 43.33 43.33 42.57 42.66 1540256
20100908 42.83 43.55 42.83 43.34 1989255
20100909 43.98 44.23 43.53 44.19 2379296
20100910 44.18 44.49 43.96 44.45 1629052
20100913 45.15 45.62 45.08 45.60 3023149
20100914 45.36 45.70 44.97 45.57 2026006
20100915 45.25 45.30 44.58 45.27 3233712
20100916 45.19 45.41 44.92 45.36 1730342
20100917 45.59 45.70 44.82 45.40 2505545
20100920 45.52 46.75 45.38 46.65 2047008
20100921 46.63 46.82 45.69 45.85 2355361
20100922 45.84 46.30 45.03 45.24 1443647
20100923 44.80 44.99 44.00 44.07 2666120
20100924 44.64 46.09 44.59 46.05 2353064
20100927 46.20 46.30 45.62 45.68 1364016
20100928 45.90 46.06 45.08 45.80 2012661
20100929 45.62 45.71 44.98 45.38 1375501
20100930 45.69 46.21 45.52 45.77 2781082
20101001 46.34 46.72 45.59 46.02 1897043
20101004 45.94 46.28 45.12 45.51 1532029
20101005 46.15 47.59 45.53 47.47 2476339
20101006 47.40 47.74 46.96 47.53 2756252
20101007 47.74 47.74 46.64 46.77 2461682
20101008 46.20 47.34 45.89 47.19 2392551
20101011 46.81 47.42 46.58 47.28 2216006
20101012 47.30 47.80 46.94 47.66 2105856
20101013 48.00 48.85 47.78 48.48 2956206
20101014 48.43 48.87 47.70 48.01 1915091
20101015 48.43 48.43 47.69 47.89 1636162
20101018 48.01 48.52 47.80 48.38 1984440
20101019 47.53 48.09 46.95 47.33 1856789
20101020 47.36 48.63 47.10 48.33 1739421
20101021 48.57 48.96 48.01 48.18 2523155
20101022 50.28 50.63 49.81 50.18 3697609
20101025 50.39 50.48 50.00 50.00 3221133
20101026 49.51 50.33 48.67 49.91 2709545
20101027 49.50 50.05 49.23 49.73 1752547
20101028 50.02 50.49 49.55 50.01 1457539
20101029 49.94 50.71 49.65 50.53 2687012
20101101 50.71 51.30 50.23 50.65 1597003
20101102 51.28 51.71 50.89 51.46 1680135
20101103 51.44 51.89 51.12 51.89 1835569
20101104 52.70 54.17 52.18 54.06 2986833
20101105 53.99 55.33 53.76 55.27 3217961
20101108 54.85 54.94 53.76 53.95 2131999
20101109 54.16 54.27 52.59 52.90 2290059
20101110 52.77 53.52 52.26 53.31 2302528
20101111 52.66 53.82 52.58 53.63 1464321
20101112 53.12 53.26 52.47 52.79 1886979
20101115 52.99 53.76 52.84 53.18 1643600
20101116 52.79 53.13 51.62 51.98 2036726
20101117 51.99 52.80 51.77 52.48 1448022
20101118 53.16 54.22 53.14 53.52 2041976
20101119 53.43 53.97 52.84 53.92 1536186
20101122 53.77 53.94 53.02 53.52 1290072
20101123 52.58 52.89 52.11 52.27 2775394
20101124 52.80 54.25 52.77 54.14 1907215
20101126 53.69 53.98 53.34 53.62 493430
20101129 53.18 53.63 52.71 53.34 1342248
20101130 52.84 53.88 52.58 53.33 1645679
20101201 54.48 54.84 54.10 54.36 2697951
20101202 54.58 56.24 54.58 56.20 2281964
20101203 55.76 56.22 54.87 56.06 1636491
20101206 55.97 56.37 55.52 56.30 1477775
20101207 57.20 57.80 56.75 56.77 3207241
20101208 56.92 57.20 56.29 56.53 2907530
20101209 56.88 57.30 56.38 57.08 2055649
20101210 57.35 57.99 56.95 57.86 1333177
20101213 58.45 58.80 57.87 58.26 2158503
20101214 58.67 58.67 57.32 57.64 1187019
20101215 58.54 58.60 57.43 57.57 2766116
20101216 57.62 57.81 57.08 57.51 2907482
20101217 57.43 58.11 57.43 57.84 2625076
20101220 58.26 58.43 57.69 58.18 1104464
20101221 58.52 59.26 58.41 59.01 1465503
20101222 59.21 60.03 59.14 60.02 1567553
20101223 59.80 59.90 58.75 59.13 1002306
20101227 58.93 59.45 58.80 59.43 613494
20101228 59.49 59.72 58.80 59.11 610881
20101229 59.04 59.04 58.47 58.68 997732
20101230 58.77 59.18 58.63 58.97 1065910
20101231 58.91 59.33 58.58 59.26 1282315
20110103 59.61 60.74 59.57 60.40 2718957
20110104 59.36 60.01 58.90 59.02 2264037
20110105 59.09 59.83 59.08 59.83 2054820
20110106 59.90 60.68 59.64 59.83 1703256
20110107 59.95 60.43 58.74 59.34 1581602
20110110 58.97 59.64 58.47 59.43 1395800
20110111 59.67 60.61 59.60 59.87 1184296
20110112 60.22 61.20 60.18 61.16 1573434
20110113 61.05 61.95 60.88 61.28 1670256
20110114 61.07 62.22 60.68 62.16 2051879
20110118 62.04 62.36 61.46 62.31 1442523
20110119 61.92 62.06 60.50 60.62 1681909
20110120 60.84 61.48 60.07 60.26 1351692
20110121 60.75 61.29 60.48 60.83 1295167
20110124 59.99 61.09 59.97 61.08 1385236
20110125 61.06 61.38 60.45 61.36 1581711
20110126 61.68 62.00 61.14 61.78 1393187
20110127 61.86 62.65 61.64 62.50 1671127
20110128 63.26 63.34 59.65 60.46 3082393
20110131 60.52 60.91 59.65 60.53 2358354
20110201 60.60 62.07 60.56 61.71 1892542
20110202 61.29 61.54 60.88 61.08 1425315
20110203 60.99 61.29 60.15 60.71 1275127
20110204 60.87 61.40 60.54 60.67 1565048
20110207 60.86 62.03 60.78 61.53 1646186
20110208 61.75 61.98 61.33 61.75 1097821
20110209 61.69 61.97 61.32 61.64 932603
20110210 61.25 62.63 61.25 62.50 1129731
20110211 62.28 63.58 62.08 63.34 1151296
20110214 63.14 63.80 62.99 63.65 984771
20110215 63.29 63.87 63.24 63.53 1038355
20110216 63.72 64.95 63.61 64.72 1626800
20110217 64.74 64.76 64.16 64.58 961029
20110218 64.73 65.46 64.36 65.28 1322395
20110222 64.35 64.86 61.93 62.10 2011473
20110223 62.12 62.53 60.18 60.83 2275908
20110224 61.00 61.66 60.11 60.88 2103829
20110225 61.14 61.75 60.96 61.63 2161988
20110228 61.89 62.25 61.03 61.50 2035216
20110301 61.67 61.83 59.81 60.00 1981087
20110302 60.04 60.47 59.43 60.16 1086930
20110303 60.96 62.29 60.72 62.09 1314008
20110304 61.96 62.03 60.46 61.28 1397107
20110307 61.55 62.10 60.36 60.54 1066454
20110308 60.80 62.15 60.49 62.05 1446989
20110309 61.91 62.10 61.03 61.23 2015067
20110310 60.15 60.28 58.97 59.11 2137374
20110311 59.16 59.80 58.88 59.71 1214361
20110314 59.12 59.44 58.37 58.76 2267551
20110315 56.64 57.73 56.31 57.17 3585529
20110316 57.15 57.81 55.89 56.12 2335509
20110317 57.25 57.82 56.61 57.19 1447391
20110318 58.01 58.49 57.33 57.42 2234060
20110321 58.28 58.86 58.01 58.75 1659829
20110322 58.65 58.65 57.91 58.15 2322936
20110323 57.83 58.96 57.30 58.83 1454978
20110324 59.45 59.59 58.74 59.51 1326866
20110325 59.64 60.57 59.43 60.04 1480124
20110328 60.21 60.21 59.37 59.44 1034114
20110329 59.41 60.13 58.92 60.13 1622435
20110330 60.19 61.78 60.19 61.07 1708494
20110331 60.80 61.35 60.53 61.28 1211109
20110401 61.88 62.68 61.87 62.64 1960709
20110404 62.78 62.90 61.95 62.10 970275
20110405 61.71 62.21 61.33 62.14 1089174
20110406 62.41 62.79 62.20 62.66 1042243
20110407 62.46 62.98 62.03 62.66 1082346
20110408 63.19 63.28 62.34 62.60 1261400
20110411 62.97 63.02 61.74 62.09 1087007
20110412 61.71 61.85 60.93 61.37 955209
20110413 61.83 62.27 61.33 61.89 1376073
20110414 61.66 61.70 61.15 61.41 856686
20110415 61.57 61.92 61.12 61.83 1082129
20110418 60.85 60.99 59.90 60.59 1411407
20110419 60.84 61.06 60.37 60.93 1187914
20110420 61.12 61.79 60.86 61.23 2338110
20110421 59.27 59.72 58.44 59.12 3236850
20110425 59.02 59.17 58.16 58.41 2783036
20110426 58.49 59.09 58.47 58.77 3793522
20110427 58.87 59.94 58.62 59.92 2877116
20110428 59.89 59.94 59.10 59.62 1844085
20110429 59.48 59.68 59.05 59.28 1212410
20110502 59.61 59.65 58.78 58.97 1501151
20110503 58.86 58.86 57.78 58.12 2276113
20110504 58.13 58.29 57.26 57.92 2197208
20110505 57.56 58.69 57.35 57.64 1842568
20110506 58.44 58.97 57.65 57.68 1858392
20110509 57.53 57.85 57.08 57.78 1459747
20110510 58.03 58.54 57.85 58.38 1270071
20110511 58.27 58.39 57.05 57.36 1517409
20110512 57.18 57.99 56.75 57.92 1409023
20110513 57.94 58.05 57.02 57.20 1634033
20110516 56.99 57.95 56.93 57.08 1493239
20110517 56.80 57.53 56.58 57.37 2055439
20110518 57.47 58.64 57.15 58.38 1942392
20110519 58.68 59.14 58.51 58.80 1557729
20110520 58.56 58.77 57.81 58.04 1747080
20110523 57.28 57.44 56.76 57.14 1625795
20110524 57.29 57.66 56.93 57.41 1611922
20110525 57.09 57.65 56.80 57.31 1153231
20110526 57.06 57.54 56.56 57.31 1817206
20110527 57.57 57.92 57.41 57.61 1107709
20110531 58.26 58.56 57.84 58.40 1623411
20110601 56.55 56.95 54.83 54.91 4554503
20110602 55.00 55.49 54.57 55.27 2611786
20110603 54.76 55.11 54.11 54.41 2666088
20110606 54.22 54.43 53.42 53.55 2733937
20110607 54.05 54.68 53.73 53.95 1768974
20110608 53.62 53.96 52.63 52.67 3222435
20110609 53.01 53.83 52.62 53.63 2848285
20110610 53.33 53.48 52.36 52.60 3006990
20110613 52.84 53.12 52.31 52.57 2324779
20110614 53.28 53.92 53.05 53.59 1992945
20110615 53.06 53.41 52.21 52.56 2501800
20110616 52.36 52.96 51.99 52.68 2987046
20110617 53.45 53.64 52.88 53.08 1754796
20110620 53.03 53.59 52.85 53.49 1256398
20110621 53.78 54.95 53.76 54.48 2242845
20110622 54.17 54.57 53.35 53.36 1855489
20110623 52.74 53.03 51.89 52.95 2578021
20110624 53.02 53.09 52.06 52.42 2226350
20110627 52.17 53.66 52.17 53.50 1882873
20110628 53.65 54.48 53.54 54.29 1630493
20110629 54.66 55.09 54.36 54.99 2064961
20110630 55.72 56.05 54.88 55.97 2374263
20110701 56.02 56.71 55.57 56.58 1867348
20110705 56.59 56.81 55.83 56.37 1875649
20110706 56.16 56.63 55.58 56.58 1790804
20110707 57.28 57.74 57.06 57.39 1603649
20110708 56.40 56.71 55.79 56.50 1780563
20110711 55.68 55.88 54.12 54.30 1870906
20110712 54.26 55.39 54.26 54.49 1954134
20110713 54.85 56.02 54.40 54.63 2109917
20110714 54.87 54.98 53.83 54.21 2369196
20110715 54.46 54.67 53.28 54.11 2277775
20110718 53.78 53.91 52.54 53.10 1917803
20110719 53.27 54.14 53.12 54.09 1392884
20110720 54.10 54.36 53.42 53.60 1379300
20110721 53.58 56.49 53.58 55.86 3074370
20110722 55.97 56.38 55.65 55.95 1551254
20110725 55.38 56.18 55.02 55.63 1975803
20110726 55.82 56.63 55.29 55.71 2619850
20110727 55.32 55.63 51.44 51.92 5199920
20110728 51.84 53.49 51.77 52.32 2847218
20110729 51.70 53.43 51.41 52.69 2792991
20110801 53.30 53.76 52.02 52.57 2558615
20110802 51.99 52.67 50.90 50.91 2268611
20110803 50.97 51.59 49.80 51.33 3210101
20110804 50.64 51.04 48.27 48.35 4062218
20110805 49.06 49.35 46.72 47.78 3841103
20110808 46.45 47.58 43.54 43.81 7251297
20110809 44.74 48.38 44.36 48.22 7395975
20110810 46.78 47.59 45.08 45.49 6189924
20110811 45.50 48.70 45.15 47.94 4917462
20110812 48.43 49.29 47.06 47.27 4199674
20110815 47.75 48.37 47.21 48.18 2747388
20110816 47.42 48.10 46.68 47.49 3892636
20110817 47.68 48.01 46.99 47.29 3074694
20110818 45.64 45.64 43.14 43.67 6273475
20110819 43.27 45.13 42.93 43.08 4767608
20110822 44.17 44.75 43.22 43.49 4102538
20110823 43.69 45.82 43.31 45.81 3510994
20110824 45.72 47.24 45.21 46.69 3239425
20110825 46.97 48.48 45.46 45.86 2889048
20110826 45.32 47.63 44.33 47.02 3296671
20110829 47.91 49.16 47.71 49.15 2098705
20110830 48.61 49.46 48.07 49.09 2087601
20110831 49.61 50.28 49.25 49.61 2654565
20110901 49.48 49.82 48.39 48.40 2195301
20110902 47.22 47.62 46.32 46.54 2080270
20110906 44.92 45.87 44.49 45.80 2771860
20110907 46.75 48.03 46.54 47.91 2582980
20110908 47.22 47.92 46.78 46.89 2429353
20110909 46.28 47.07 45.53 45.85 3469057
20110912 44.98 46.51 44.87 46.47 2844146
20110913 46.69 47.39 45.97 47.01 2481718
20110914 47.29 48.27 46.12 47.59 2796687
20110915 48.05 49.49 47.92 49.47 2620454
20110916 49.65 49.81 48.46 49.50 2970991
20110919 48.55 48.72 47.20 48.03 2923531
20110920 48.30 49.00 47.87 47.89 1959020
20110921 47.86 48.21 45.57 45.58 3344025
20110922 44.12 44.33 42.70 43.84 6533887
20110923 43.86 44.73 43.31 43.79 4339926
20110926 44.38 45.09 43.20 45.06 3867580
20110927 45.81 47.66 45.48 46.21 3892971
20110928 46.20 46.73 45.07 45.20 3277710
20110929 46.34 46.67 44.96 46.38 3164043
20110930 45.37 45.93 44.59 44.59 3703989
20111003 44.17 44.83 42.65 42.83 3835119
20111004 42.21 45.26 41.71 45.23 4039528
20111005 45.13 46.14 44.55 45.78 2849289
20111006 45.50 47.10 44.56 47.04 2750191
20111007 47.39 47.55 45.69 45.79 2922460
20111010 46.83 48.38 46.79 48.34 2341375
20111011 47.99 48.69 47.64 48.31 2443793
20111012 48.68 50.81 48.56 49.91 4438917
20111013 49.29 49.54 47.72 48.86 3068374
20111014 49.87 50.96 49.24 50.01 2714302
20111017 49.69 49.84 48.15 48.30 2248384
20111018 48.65 50.74 48.12 50.35 3024128
20111019 50.26 50.60 49.03 49.18 3653209
20111020 49.14 49.70 48.29 49.27 3609392
20111021 50.03 51.26 49.92 51.21 2597314
20111024 51.11 52.42 50.91 52.26 2528535
20111025 47.32 49.19 47.04 47.68 4465592
20111026 48.30 48.34 46.48 47.62 3475476
20111027 50.74 53.42 50.74 53.03 4144196
20111028 52.66 53.21 52.14 52.78 2128289
20111031 51.65 51.86 49.18 49.32 3672278
20111101 47.08 48.10 46.23 46.34 5087174
20111102 47.57 48.29 46.92 47.76 3046626
20111103 48.54 49.70 47.04 49.29 2754155
20111104 48.57 49.40 47.95 49.25 2897712
20111107 49.39 49.66 48.59 49.48 2530892
20111108 49.80 50.86 49.59 50.71 2476468
20111109 49.01 49.23 47.94 48.00 3261855
20111110 49.06 49.28 48.27 48.68 2105041
20111111 49.62 50.90 49.40 50.71 2275596
20111114 50.55 50.86 50.42 50.66 2593028
20111115 50.38 51.38 50.09 51.08 1958056
20111116 50.27 51.23 49.74 49.91 2131610
20111117 49.79 50.16 48.80 49.02 2776439
20111118 49.46 49.51 48.66 49.00 1849745
20111121 48.16 48.26 47.36 47.85 2271953
20111122 47.66 48.12 47.02 47.58 2204781
20111123 47.02 47.12 46.06 46.15 2522750
20111125 46.20 47.20 46.09 46.31 977367
20111128 48.53 49.30 48.40 49.30 2253312
20111129 49.53 50.01 49.05 49.67 2040012
20111130 51.96 53.11 51.82 52.98 3418803
20111201 52.66 53.07 51.83 52.81 1766396
20111202 53.59 55.16 53.49 53.67 2027906
20111205 54.92 55.37 53.62 54.15 2695661
20111206 54.15 54.41 53.51 53.99 2234671
20111207 53.85 55.59 53.18 55.40 7021981
20111208 55.02 55.07 53.03 53.20 3415268
20111209 52.87 54.30 52.53 54.10 2963277
20111212 53.13 53.27 52.03 52.77 2171144
20111213 52.88 53.28 51.12 51.64 2293261
20111214 51.49 51.76 50.56 50.80 3023831
20111215 51.45 51.61 50.60 50.68 1820884
20111216 51.14 51.63 50.50 50.94 3327631
20111219 51.12 51.36 50.27 50.38 2642136
20111220 51.52 53.08 51.41 52.98 2057339
20111221 53.02 53.59 51.73 53.08 2203325
20111222 53.39 53.89 53.12 53.33 1774957
20111223 53.49 53.97 52.97 53.95 1275834
20111227 53.92 54.44 53.50 53.89 899147
20111228 53.94 54.03 52.77 52.83 1399549
20111229 53.13 53.93 52.94 53.83 1097347
20111230 53.96 54.05 53.39 53.44 1188881
20120103 54.91 55.43 53.98 54.05 1766113
20120104 53.71 54.16 53.32 53.94 1270719
20120105 53.43 54.81 53.00 54.70 1953017
20120106 54.81 55.54 54.40 55.10 2114135
20120109 55.25 55.70 54.57 54.62 2403976
20120110 55.63 57.02 55.45 56.69 2778425
20120111 55.40 55.90 55.25 55.68 2007576
20120112 55.94 56.01 55.25 55.72 1905385
20120113 55.19 55.44 54.57 55.37 1597962
20120117 55.58 56.24 54.89 55.07 1845393
20120118 55.05 56.19 54.80 56.06 2044126
20120119 56.34 56.79 55.26 56.36 3041840
20120120 56.45 56.62 56.04 56.35 3113021
20120123 56.33 56.68 55.92 56.48 1506747
20120124 56.09 56.96 55.74 56.81 1340941
20120125 56.58 57.39 56.42 57.23 1443664
20120126 57.70 58.31 57.07 57.28 2293687
20120127 56.19 57.10 55.72 56.14 2890632
20120130 55.53 55.69 54.27 54.66 2268113
20120131 55.07 55.07 53.59 54.28 2379254
20120201 53.47 55.27 53.02 55.01 2946362
20120202 55.30 55.45 54.15 54.29 2005125
20120203 54.76 55.70 54.71 55.65 2612299
20120206 55.17 55.72 54.92 55.14 1402852
20120207 54.88 55.16 54.06 55.05 2232203
20120208 55.03 55.38 54.26 54.93 3252614
20120209 54.90 55.93 54.56 55.88 3131243
20120210 55.23 55.65 54.79 55.50 1987223
20120213 56.19 56.54 55.94 56.40 1554060
20120214 56.02 56.34 55.68 56.26 1564822
20120215 56.62 56.97 56.02 56.40 2182120
20120216 56.49 58.40 56.39 58.39 2137471
20120217 58.65 59.08 58.28 59.04 2040076
20120221 59.12 59.12 57.71 57.90 2202473
20120222 57.98 58.21 57.33 57.38 1366409
20120223 57.25 57.81 57.10 57.71 1588052
20120224 57.90 58.10 57.18 57.27 1191652
20120227 56.85 57.67 56.76 57.48 1417664
20120228 57.54 58.02 57.25 57.47 1242694
20120229 57.82 58.13 57.32 57.80 1652094
20120301 57.90 58.59 57.90 58.41 1314941
20120302 58.32 58.41 57.64 57.86 1077527
20120305 57.61 57.71 57.12 57.41 1084666
20120306 56.81 57.02 56.31 56.48 1857221
20120307 56.89 57.27 56.61 57.23 1198791
20120308 57.98 58.34 57.47 58.23 1621405
20120309 58.57 59.53 58.19 59.23 1859032
20120312 59.13 59.51 58.39 58.55 1520494
20120313 59.19 60.39 58.73 60.35 1771961
20120314 60.35 60.59 59.69 60.16 1168625
20120315 60.47 61.33 60.11 61.06 1211017
20120316 61.21 61.52 60.99 61.12 2307258
20120319 60.97 61.22 60.56 61.07 1242280
20120320 60.63 60.99 60.39 60.86 1295799
20120321 60.98 61.44 60.58 60.85 1335647
20120322 60.55 60.61 59.95 60.33 983269
20120323 60.61 60.74 59.82 60.41 862453
20120326 61.15 61.47 60.81 61.33 1266549
20120327 61.56 61.56 61.06 61.14 1084690
20120328 61.36 61.50 60.19 60.85 1412270
20120329 60.69 60.93 59.93 60.48 1311484
20120330 60.77 61.93 60.72 61.62 1958059
20120402 61.37 62.28 61.13 61.98 1626240
20120403 61.84 62.08 61.39 61.98 1471830
20120404 61.40 61.57 60.72 60.90 1303960
20120405 60.63 61.36 60.56 61.22 825361
20120409 60.23 60.43 59.68 60.02 911309
20120410 59.95 60.00 58.35 58.36 1960815
20120411 59.29 59.45 58.06 58.31 2256495
20120412 58.58 59.58 58.32 59.51 1623909
20120413 59.61 59.61 58.46 58.55 1167883
20120416 59.15 59.32 58.18 58.67 1269199
20120417 59.25 60.18 58.94 59.92 1133334
20120418 59.56 59.56 58.87 58.92 1080239
20120419 59.03 59.21 57.94 58.28 1237087
20120420 58.46 58.99 58.04 58.39 1383550
20120423 57.81 57.81 57.06 57.57 1534145
20120424 57.78 58.90 57.64 58.46 1727238
20120425 58.82 59.79 58.34 59.62 1601971
20120426 59.35 60.07 59.19 59.82 1164280
20120427 59.96 60.24 59.13 59.66 1038272
20120430 59.50 59.63 58.99 59.56 903891
20120501 59.39 60.29 58.99 59.37 2188139
20120502 59.08 59.08 58.34 58.73 1671705
20120503 58.74 58.84 57.80 58.02 1660895
20120504 57.53 57.77 56.62 57.04 2028323
20120507 56.57 57.15 56.35 56.85 2406030
20120508 56.33 56.69 55.52 56.62 2052274
20120509 55.78 56.65 55.67 56.36 1769417
20120510 56.99 57.28 56.18 56.49 1618822
20120511 56.04 57.21 55.67 56.74 1400082
20120514 55.89 56.76 55.70 56.13 1648178
20120515 56.26 56.80 55.99 56.06 1528528
20120516 56.53 57.00 55.80 55.82 1704876
20120517 56.02 56.14 54.74 54.74 1798773
20120518 55.07 55.28 53.56 53.68 2461245
20120521 53.68 54.90 53.44 54.87 2375826
20120522 55.22 55.94 54.43 54.82 2171500
20120523 54.24 54.52 53.61 54.35 3313418
20120524 54.60 54.79 53.96 54.79 2042418
20120525 54.76 55.05 53.87 53.97 2181568
20120529 54.61 55.11 54.40 55.02 1736882
20120530 54.39 54.57 54.00 54.11 1337131
20120531 54.16 54.78 53.35 54.34 1802695
20120601 53.07 53.28 51.90 52.10 2891094
20120604 52.09 52.41 51.40 52.10 2333011
20120605 51.97 52.73 51.97 52.44 2273133
20120606 53.02 54.44 52.79 54.44 1738366
20120607 55.28 55.55 54.54 55.01 2236465
20120608 54.90 55.51 54.28 55.48 1552479
20120611 56.09 56.19 54.79 54.85 1529588
20120612 54.54 55.92 54.54 55.91 2173549
20120613 55.53 56.23 55.20 55.66 1937756
20120614 55.84 57.03 55.75 56.72 2130352
20120615 56.82 57.72 56.57 57.70 2603412
20120618 57.29 57.73 56.82 57.56 1276947
20120619 57.82 58.69 57.78 58.55 1653393
20120620 58.63 59.19 58.17 58.71 2075460
20120621 59.01 59.22 56.43 56.45 2272586
20120622 57.20 57.82 56.43 57.66 2152793
20120625 56.96 57.12 56.23 56.39 1947976
20120626 56.73 57.00 56.21 56.70 1362287
20120627 57.01 57.73 56.61 57.57 1162422
20120628 57.12 57.75 56.60 57.65 1028195
20120629 58.98 59.77 58.51 59.76 1937124
20120702 59.95 60.11 59.07 59.82 1117118
20120703 59.83 60.15 59.52 59.91 693049
20120705 59.70 59.91 59.19 59.25 1023138
20120706 58.44 58.86 58.11 58.68 1015763
20120709 58.73 58.73 58.17 58.60 1009336
20120710 59.19 59.58 57.06 57.25 1969259
20120711 57.28 57.98 57.16 57.83 1133448
20120712 57.15 57.57 56.77 57.30 1558781
20120713 57.70 59.77 57.50 59.60 1841775
20120716 59.16 59.35 58.53 58.70 996271
20120717 59.13 59.50 58.00 58.92 981732
20120718 58.66 59.83 58.65 59.75 1256297
20120719 59.65 60.18 59.31 59.51 1371243
20120720 59.08 59.43 58.32 58.34 2651983
20120723 57.30 58.37 56.87 58.01 1054219
20120724 58.14 58.14 56.94 57.59 1486505
20120725 56.05 56.70 55.85 55.97 2339594
20120726 56.96 57.37 56.24 56.71 1826708
20120727 57.44 58.52 57.08 58.13 1377248
20120730 57.95 58.35 57.02 57.16 1984957
20120731 56.99 57.90 56.83 57.66 1527911
20120801 58.17 58.21 57.04 57.11 1361445
20120802 56.47 56.88 55.54 56.11 1436565
20120803 57.29 57.92 57.05 57.72 1105950
20120806 57.88 58.11 57.42 57.57 1009441
20120807 57.80 59.07 57.70 58.51 792508
20120808 58.30 58.51 57.63 57.69 1113536
20120809 57.83 58.19 57.52 57.92 774702
20120810 57.81 57.98 57.38 57.83 739407
20120813 57.80 58.03 57.12 57.96 645532
20120814 58.12 58.32 57.78 57.93 573256
20120815 57.82 58.50 57.77 58.47 439240
20120816 58.29 59.59 58.14 59.46 1157365
20120817 59.59 59.80 58.78 59.20 848453
20120820 59.00 59.17 58.46 58.93 766590
20120821 58.97 59.80 58.85 59.06 748784
20120822 58.98 59.12 58.48 59.00 683778
20120823 58.85 58.88 58.34 58.51 599912
20120824 58.32 59.67 58.17 59.54 980784
20120827 59.76 59.78 58.65 58.71 624566
20120828 58.48 59.23 58.45 58.90 846978
20120829 59.04 59.06 58.17 58.26 1582803
20120830 57.80 58.51 57.57 58.26 684094
20120831 58.38 58.83 58.00 58.32 687465
20120904 58.34 58.92 58.24 58.84 789136
20120905 58.67 59.06 58.01 58.20 1083930
20120906 58.37 60.21 58.37 60.07 1177278
20120907 60.37 60.81 59.96 60.18 1174854
20120910 60.15 60.73 59.97 60.03 817689
20120911 60.20 60.51 60.04 60.19 798937
20120912 60.45 60.87 60.24 60.47 718037
20120913 59.69 61.40 59.20 61.34 1914765
20120914 61.00 62.95 61.00 62.80 1739343
20120917 62.58 62.76 61.78 62.09 1337255
20120918 61.66 62.14 61.40 61.59 1245981
20120919 61.85 61.93 61.27 61.51 833099
20120920 61.27 61.53 60.76 61.43 842111
20120921 61.73 61.93 61.17 61.18 1319754
20120924 61.04 61.63 60.64 61.20 733337
20120925 61.19 61.54 60.05 60.07 974254
20120926 60.14 60.21 59.50 59.71 1140036
20120927 60.15 60.56 59.77 60.39 731869
20120928 60.18 60.50 59.49 60.41 1149572
20121001 60.75 61.31 59.97 60.30 996784
20121002 60.56 60.62 59.50 59.79 933071
20121003 59.99 60.13 59.50 59.94 1113628
20121004 60.36 60.97 60.09 60.66 1096651
20121005 60.97 61.61 60.57 60.87 1052429
20121008 61.37 61.61 60.74 61.32 1236444
20121009 61.53 61.61 60.98 61.07 1002338
20121010 61.12 61.26 60.52 60.77 754190
20121011 61.38 61.79 60.96 61.31 904253
20121012 61.23 61.60 60.05 60.69 916828
20121015 60.57 61.24 60.30 61.16 586942
20121016 61.48 62.15 61.39 62.07 733022
20121017 62.30 62.90 62.08 62.84 883609
20121018 62.84 63.37 62.62 63.37 1241055
20121019 63.55 63.61 62.03 62.36 2013165
20121022 62.12 62.57 61.52 62.06 858039
20121023 61.13 61.88 60.72 61.74 1236025
20121024 61.50 62.58 60.94 61.23 1381163
20121025 61.95 62.72 61.49 61.78 1144542
20121026 61.66 62.09 61.28 61.87 1023926
20121031 61.80 62.18 60.86 61.91 1427376
20121101 62.08 63.15 61.53 62.82 1108179
20121102 63.38 63.46 61.95 62.02 1165395
20121105 61.69 62.63 61.51 62.56 684818
20121106 62.67 63.33 62.56 63.24 1425280
20121107 62.34 62.37 60.96 61.04 1694387
20121108 60.88 61.76 60.51 60.54 1069301
20121109 60.65 61.09 60.26 60.46 1272598
20121112 60.48 60.94 60.29 60.79 1161623
20121113 60.45 61.78 60.12 61.14 1770152
20121114 61.22 61.38 60.20 60.35 1285487
20121115 60.41 60.76 59.98 60.52 1682650
20121116 60.89 60.96 59.80 60.36 1673219
20121119 61.24 61.89 61.05 61.48 1332015
20121120 61.24 62.12 61.10 61.98 1101053
20121121 61.93 62.07 61.51 61.93 670985
20121123 62.09 62.71 61.98 62.70 374528
20121126 62.30 62.45 61.59 61.98 1473065
20121127 61.92 62.18 61.40 61.47 1056726
20121128 60.99 61.28 60.60 60.95 1451269
20121129 61.10 61.74 61.07 61.47 1008207
20121130 61.47 61.78 61.36 61.71 1272703
20121203 61.95 62.10 61.06 61.16 1062280
20121204 60.99 61.45 60.48 60.79 1263795
20121205 61.00 61.70 60.84 61.40 1271131
20121206 61.31 62.06 61.04 61.88 1907534
20121207 62.05 62.27 61.44 61.87 874177
20121210 61.65 61.66 61.07 61.13 1438903
20121211 61.45 62.55 61.31 62.49 2014527
20121212 62.92 63.37 61.99 62.34 1653063
20121213 61.58 61.74 61.13 61.46 1115768
20121214 61.40 61.58 61.16 61.37 1612094
20121217 61.55 63.19 61.40 63.16 1842899
20121218 63.48 63.84 62.64 63.45 3156218
20121219 63.66 64.22 63.19 63.30 1677874
20121220 63.20 63.79 63.20 63.79 1243055
20121221 63.28 63.66 62.67 63.20 2319731
20121224 63.00 63.45 62.98 63.21 564191
20121226 63.33 63.33 62.42 62.56 1162367
20121227 62.84 63.00 61.63 62.40 1097942
20121228 62.07 62.49 61.31 61.32 1768570
20121231 61.37 62.49 60.97 62.47 1598020
20130102 63.62 64.25 63.48 64.25 1459370
20130103 64.24 64.40 63.97 64.26 2002816
20130104 64.27 65.57 64.16 65.56 1182904
20130107 65.23 65.71 64.91 65.55 1402347
20130108 65.23 65.51 64.87 65.09 1180089
20130109 65.30 65.32 64.65 64.69 1539329
20130110 65.09 65.47 64.58 65.43 1717176
20130111 65.41 66.75 65.21 66.71 1747721
20130114 66.59 66.88 66.31 66.52 1641596
20130115 66.50 66.90 65.93 66.86 1400887
20130116 66.51 66.80 66.30 66.42 1447903
20130117 66.45 67.10 66.39 66.70 1188325
20130118 67.30 68.43 67.15 68.23 2850979
20130122 68.16 69.07 68.00 69.00 1659110
20130123 68.78 68.92 68.05 68.66 1259110
20130124 68.63 69.69 68.56 68.78 1758980
20130125 69.22 69.41 68.59 69.15 1228565
20130128 69.65 69.65 68.61 69.24 1408497
20130129 67.15 68.73 65.24 68.69 2899976
20130130 68.42 68.70 67.80 68.07 2303781
20130131 68.16 69.19 67.87 68.50 2733492
20130201 68.73 70.24 67.96 70.10 2281680
20130204 69.46 69.46 68.56 68.62 1831745
20130205 69.22 69.64 68.91 69.28 1101591
20130206 69.83 70.08 69.33 70.02 1729582
20130207 70.22 70.39 69.31 69.93 1152255
20130208 70.03 70.55 69.80 70.28 901643
20130211 70.24 70.37 69.85 70.15 1005891
20130212 70.27 70.91 70.27 70.74 860881
20130213 71.18 71.41 70.65 71.19 1153298
20130214 71.01 71.30 70.70 70.83 1418922
20130215 70.41 70.57 69.66 70.15 2304615
20130219 70.37 70.90 70.11 70.80 1432787
20130220 70.70 70.78 69.13 69.16 1720512
20130221 69.09 69.37 68.24 68.50 1385354
20130222 68.92 69.23 68.45 68.98 1657755
20130225 69.56 69.65 67.19 67.25 2030859
20130226 67.58 67.92 67.01 67.61 1568310
20130227 67.12 69.10 67.00 68.80 1306542
20130228 68.43 68.93 68.25 68.29 1734377
20130301 68.31 68.93 67.37 68.82 1281627
20130304 68.64 69.62 68.39 69.62 1253063
20130305 70.00 71.19 69.71 70.92 1412876
20130306 71.33 71.61 70.90 71.20 1252750
20130307 71.44 71.84 70.95 71.76 1209800
20130308 72.38 72.38 71.43 72.14 1408706
20130311 71.91 72.57 71.54 72.49 1369848
20130312 72.36 72.56 71.55 71.94 1007446
20130313 72.10 72.46 71.88 72.36 975085
20130314 72.73 73.27 72.53 72.73 1561733
20130315 72.34 73.23 72.09 72.85 2495848
20130318 72.09 72.49 71.69 72.03 1334272
20130319 72.34 72.42 71.13 71.64 1681635
20130320 72.37 73.08 71.81 72.11 1290605
20130321 71.76 72.07 70.77 71.07 1400965
20130322 69.10 72.07 69.10 71.46 1122266
20130325 71.87 71.97 70.86 71.23 1241234
20130326 71.43 72.11 71.28 72.08 1107745
20130327 71.44 71.91 71.07 71.49 1390696
20130328 71.51 72.39 71.37 72.18 1140520
20130401 72.31 72.42 71.35 71.60 761315
20130402 72.09 72.33 71.65 72.16 1374827
20130403 71.99 72.28 70.45 70.62 1214266
20130404 71.00 71.73 70.74 71.24 833713
20130405 70.23 70.75 69.60 70.63 963468
20130408 70.60 71.54 70.32 71.53 920320
20130409 71.72 72.34 71.42 71.77 1075280
20130410 71.93 73.44 71.78 73.33 1195389
20130411 73.52 74.37 73.27 74.13 1180557
20130412 74.00 74.23 73.34 74.04 974981
20130415 73.87 74.02 71.66 71.69 1215304
20130416 72.35 73.39 72.06 73.34 1120191
20130417 72.48 72.63 71.31 71.90 1490580
20130418 71.95 72.20 70.65 70.85 998111
20130419 71.15 72.09 70.51 71.86 1629567
20130422 72.57 72.57 71.11 72.30 951748
20130423 72.86 73.67 72.50 73.55 1077458
20130424 72.31 72.31 68.98 70.14 2879928
20130425 70.00 70.42 68.76 69.11 3501427
20130426 69.21 69.54 68.46 68.47 2425836
20130429 68.91 69.23 68.39 68.92 2275751
20130430 69.19 70.06 68.93 69.90 1957845
20130501 69.70 70.19 69.13 69.14 1489232
20130502 69.23 70.28 69.09 69.76 1351179
20130503 70.58 71.24 70.40 70.62 1140002
20130506 70.55 70.97 70.23 70.65 869600
20130507 70.98 71.36 70.53 70.91 1334479
20130508 70.99 72.21 70.61 72.17 1323796
20130509 71.95 72.43 71.63 71.78 928203
20130510 72.13 72.49 71.59 72.49 1074243
20130513 72.44 72.96 71.90 72.49 1332612
20130514 72.39 73.95 72.37 73.90 1473362
20130515 73.72 74.82 73.08 74.80 1696156
20130516 74.70 75.40 74.34 74.48 1687340
20130517 74.71 75.64 74.71 75.55 1303156
20130520 75.57 76.73 75.21 75.55 1659957
20130521 76.16 76.56 75.62 75.80 1284175
20130522 75.74 77.26 74.58 74.94 1918846
20130523 73.72 74.59 73.18 74.09 1565571
20130524 73.41 74.17 73.18 74.16 964713
20130528 75.12 75.57 74.87 75.16 1496181
20130529 74.65 75.10 74.06 74.45 1108782
20130530 74.70 75.27 73.94 74.73 827593
20130531 74.48 75.10 73.11 73.19 1560800
20130603 73.65 73.82 72.34 73.25 1949858
20130604 73.23 73.83 72.19 72.53 949466
20130605 72.28 72.71 70.56 70.63 1484149
20130606 70.46 71.34 69.91 71.34 1140935
20130607 72.15 73.05 71.25 72.96 968758
20130610 73.35 73.55 72.37 72.75 938990
20130611 72.13 72.63 71.44 71.66 886686
20130612 72.44 72.49 70.13 70.21 1216304
20130613 70.21 72.06 70.00 72.05 1066047
20130614 72.09 72.09 70.84 71.12 970691
20130617 71.23 72.72 70.41 72.19 1048503
20130618 72.36 73.49 71.89 73.28 945613
20130619 73.45 73.89 72.35 72.39 1888027
20130620 71.43 71.95 70.22 70.43 1645509
20130621 70.67 70.89 69.15 69.84 2965013
20130624 70.10 70.15 67.90 68.37 2200411
20130625 69.58 70.45 68.89 70.10 1635809
20130626 70.88 71.40 70.57 70.92 1274818
20130627 71.27 71.84 71.04 71.38 1184003
20130628 70.76 71.38 70.21 70.93 1749844
20130701 71.31 72.21 71.18 71.39 1406603
20130702 70.64 71.95 70.64 71.70 1164395
20130703 71.18 71.95 70.92 71.76 705882
20130705 72.51 73.05 71.88 73.03 952218
20130708 73.39 73.83 72.99 73.54 1269245
20130709 74.24 74.47 73.21 74.19 1158203
20130710 73.84 74.14 72.66 73.22 1783899
20130711 74.24 75.38 74.15 75.04 2407222
20130712 75.02 75.30 74.33 75.05 1271309
20130715 75.09 75.93 75.05 75.53 948400
20130716 75.73 75.86 75.04 75.18 877605
20130717 75.86 75.87 75.22 75.75 1057171
20130718 75.72 76.50 75.72 75.92 1059855
20130719 76.05 76.74 75.22 76.73 1416304
20130722 77.37 77.62 76.37 77.53 1254901
20130723 77.52 77.77 77.06 77.12 1403817
20130724 72.29 74.60 72.29 73.27 3846230
20130725 73.47 74.16 72.87 73.38 2339730
20130726 73.26 73.93 72.74 73.89 1110319
20130729 71.91 73.53 71.74 72.32 2029513
20130730 72.68 72.99 72.14 72.26 1935808
20130731 71.62 73.61 71.62 72.91 2475643
20130801 73.67 74.64 73.30 74.37 1428275
20130802 73.99 74.36 73.44 73.98 1343446
20130805 73.95 73.95 73.35 73.52 925386
20130806 73.44 73.70 72.92 73.09 974818
20130807 73.08 73.08 72.03 72.18 1524663
20130808 72.75 73.05 72.09 72.91 1472857
20130809 72.40 73.17 72.06 72.36 956139
20130812 71.93 72.13 71.36 71.70 1035293
20130813 74.57 74.57 71.46 72.27 1453559
20130814 72.30 72.55 71.42 71.58 1738182
20130815 70.91 71.10 69.96 70.47 1961918
20130816 70.49 70.83 69.92 70.49 1618265
20130819 70.41 70.48 69.51 69.52 875335
20130820 69.54 70.64 69.24 70.32 1132300
20130821 69.77 70.34 69.24 69.53 1157584
20130822 69.77 70.61 69.77 70.37 906191
20130823 70.43 70.45 69.65 70.33 746955
20130826 70.11 70.55 69.47 69.56 1371825
20130827 68.67 69.00 68.04 68.12 1449534
20130828 67.99 68.81 67.88 68.31 1354488
20130829 68.07 69.04 67.92 68.57 863570
20130830 68.79 68.80 67.80 67.97 1029411
20130903 68.74 69.33 67.78 68.51 1051495
20130904 68.68 69.06 68.16 68.63 1397832
20130905 68.69 69.21 68.46 68.74 907636
20130906 69.02 69.05 67.73 68.53 1087202
20130909 68.92 69.00 68.56 68.94 2170896
20130910 69.59 69.98 69.01 69.81 1139421
20130911 69.78 70.03 69.28 69.73 1280618
20130912 69.64 69.99 69.35 69.76 1554706
20130913 70.02 70.03 69.13 69.71 946271
20130916 70.96 70.96 70.19 70.73 1247665
20130917 70.73 70.98 70.59 70.91 852547
20130918 71.01 71.15 70.58 70.92 3154887
20130919 71.40 72.91 71.33 72.72 2531055
20130920 72.66 73.05 71.90 72.05 1835261
20130923 71.74 71.81 70.69 71.28 1003860
20130924 71.19 71.53 70.65 71.01 1282773
20130925 71.20 71.48 70.36 70.92 1082494
20130926 71.01 71.48 70.21 70.69 1271481
20130927 70.08 70.70 70.01 70.58 990823
20130930 69.70 70.10 69.46 70.07 1315520
20131001 70.13 70.40 69.81 70.25 1416532
20131002 69.67 70.20 69.59 70.12 1244894
20131003 70.10 70.52 69.43 70.12 1155892
20131004 70.33 70.99 69.90 70.83 966186
20131007 70.01 70.60 69.81 69.93 862813
20131008 70.06 70.36 69.12 69.14 1340979
20131009 69.73 70.33 69.29 69.80 1810111
20131010 70.63 72.19 70.52 72.00 1947052
20131011 71.87 73.07 71.66 72.73 1113290
20131014 71.96 72.80 71.72 72.55 1721520
20131015 72.47 72.81 72.14 72.29 1450716
20131016 72.94 73.96 72.65 73.54 1311106
20131017 73.08 74.51 72.76 74.37 1216458
20131018 74.79 75.36 74.38 74.84 2009158
20131021 75.08 75.15 74.58 74.85 949453
20131022 75.22 75.77 74.82 75.28 1617017
20131023 74.94 75.92 74.34 75.83 2514835
20131024 74.94 75.01 72.68 73.51 3488515
20131025 73.50 74.32 73.49 73.79 1808468
20131028 75.11 75.84 74.05 75.77 2968980
20131029 75.45 76.78 75.45 76.04 2268567
20131030 76.58 76.60 75.67 76.13 1880634
20131031 76.08 76.25 75.40 75.41 1891310
20131101 75.46 75.88 74.65 75.62 2110376
20131104 75.56 75.99 75.32 75.48 1288933
20131105 75.07 75.34 74.68 74.97 965878
20131106 75.36 75.74 75.13 75.60 853677
20131107 76.09 76.12 74.60 74.64 1341595
20131108 74.80 76.83 74.80 76.76 1987395
20131111 76.52 77.15 76.38 76.75 1048515
20131112 76.38 76.86 76.03 76.39 1069354
20131113 76.11 76.81 75.80 76.79 1329892
20131114 76.75 77.16 76.33 76.92 1662596
20131115 77.10 78.12 77.10 77.92 1468681
20131118 77.84 78.57 77.71 77.93 1159588
20131119 78.26 78.36 77.62 77.93 946887
20131120 78.29 78.46 77.54 77.92 1826535
20131121 78.10 78.71 77.93 78.37 982200
20131122 78.71 79.08 78.32 79.03 941138
20131125 79.31 79.51 78.49 78.66 804300
20131126 78.52 79.11 78.34 78.34 996469
20131127 78.60 79.08 78.17 78.72 950993
20131129 78.81 79.20 78.36 78.38 564190
20131202 78.56 79.35 78.39 78.60 1185046
20131203 78.27 78.43 77.36 77.61 1090706
20131204 77.46 78.24 76.74 77.49 773811
20131205 77.52 77.67 76.45 76.51 1072434
20131206 77.93 78.06 77.46 77.76 1624922
20131209 78.06 78.49 77.80 77.99 870101
20131210 77.90 78.05 77.14 77.46 968958
20131211 77.60 77.89 76.51 76.58 1555732
20131212 76.76 77.14 76.29 76.37 1110769
20131213 76.71 77.13 76.08 76.71 1282600
20131216 77.50 78.75 77.33 78.47 1371273
20131217 78.34 78.66 77.78 78.12 1227026
20131218 78.30 81.32 78.01 81.11 2639469
20131219 80.78 81.45 80.34 80.39 1846821
20131220 80.52 81.71 80.17 81.13 1858263
20131223 81.54 82.06 81.47 81.62 891128
20131224 81.62 81.92 81.31 81.61 320778
20131226 81.72 82.11 81.56 81.82 834226
20131227 81.86 82.15 81.39 81.67 897258
20131230 81.64 81.78 81.16 81.60 529487
20131231 81.66 82.22 81.65 82.00 950380
20140102 81.81 81.99 80.45 80.82 1137637
20140103 80.91 81.90 80.72 81.54 793669
20140106 81.90 82.20 81.12 81.41 866713
20140107 82.04 82.56 81.33 82.10 966317
20140108 82.27 82.37 81.76 82.15 1156332
20140109 82.23 82.44 81.11 81.53 1159090
20140110 81.82 82.02 81.19 81.67 777528
20140113 81.19 81.53 80.33 80.61 1242758
20140114 81.01 81.57 80.53 81.43 1118125
20140115 81.54 82.22 81.30 82.15 1049474
20140116 82.63 82.63 81.30 82.04 891333
20140117 82.10 82.17 80.30 80.54 3998892
20140121 79.71 80.60 79.38 80.05 2075963
20140122 80.38 80.64 79.23 79.80 1688884
20140123 79.05 79.39 77.91 78.23 2198655
20140124 77.56 77.73 75.58 75.75 3231375
20140127 75.76 76.50 74.88 74.89 2327885
20140128 78.47 79.68 76.95 78.99 3543571
20140129 78.96 78.96 76.88 77.29 2667665
20140130 77.91 78.34 77.30 77.87 1606034
20140131 76.67 77.84 76.04 76.78 1872667
20140203 76.82 76.96 73.97 74.07 2167803
20140204 74.60 76.88 74.21 76.04 2334730
20140205 75.66 76.21 74.68 75.18 1544636
20140206 75.36 75.90 75.28 75.78 1041301
20140207 76.45 77.86 75.89 77.66 2113761
20140210 77.78 78.05 77.16 77.77 1361568
20140211 77.64 78.81 77.34 78.49 1269524
20140212 78.39 79.36 78.21 79.00 1551174
20140213 78.51 79.18 77.92 78.92 1103005
20140214 78.88 79.34 78.58 79.12 1123028
20140218 78.99 79.36 78.42 78.96 895419
20140219 78.45 79.79 78.12 78.20 1036398
20140220 78.53 78.76 77.63 78.41 870084
20140221 78.57 78.96 78.03 78.31 894295
20140224 78.33 79.67 78.33 79.15 1029247
20140225 79.22 79.35 78.33 78.41 952015
20140226 78.41 78.90 77.62 77.84 1342056
20140227 77.68 78.90 77.22 78.72 1192598
20140228 78.86 79.96 78.43 79.45 1543615
20140303 78.41 78.60 77.55 78.14 1252565
20140304 79.27 80.12 78.98 79.95 1087171
20140305 79.99 80.13 79.59 79.82 970506
20140306 79.45 81.19 79.45 80.63 1479153
20140307 81.18 81.91 80.59 81.25 1207309
20140310 81.61 81.96 80.96 81.94 1324383
20140311 82.13 82.18 80.70 80.95 1410604
20140312 80.64 80.93 79.90 80.53 1512234
20140313 81.07 81.76 79.15 79.48 1355442
20140314 79.53 80.43 78.68 79.00 1494654
20140317 79.81 80.66 79.60 80.28 1012187
20140318 80.29 80.81 79.92 80.43 974792
20140319 80.41 80.70 79.30 79.64 1530626
20140320 79.56 81.35 79.37 81.21 2158505
20140321 82.26 83.06 81.19 81.60 3292325
20140324 81.83 82.18 80.64 81.00 1184221
20140325 81.72 82.44 80.29 81.09 1039216
20140326 81.48 81.73 80.19 80.20 1129450
20140327 80.06 80.46 79.41 79.71 1517924
20140328 79.88 81.24 79.35 80.37 932114
20140331 81.08 81.79 80.81 81.04 1148351
20140401 81.70 82.14 81.23 81.87 1492317
20140402 82.37 82.74 81.85 82.62 952234
20140403 82.87 83.38 81.65 82.17 850822
20140404 82.58 82.58 80.14 80.28 1219075
20140407 80.23 80.99 78.17 78.24 1880080
20140408 78.35 78.61 77.84 78.33 1944199
20140409 78.54 78.73 78.24 78.60 2161045
20140410 78.71 79.20 76.77 76.87 2001612
20140411 76.31 76.47 75.54 76.02 1919710
20140414 76.71 77.05 76.02 76.75 1279028
20140415 76.85 78.03 76.37 77.99 2184315
20140416 78.90 79.42 78.21 79.06 1537130
20140417 79.23 79.69 79.05 79.35 1768812
20140421 79.56 79.70 79.09 79.33 802453
20140422 79.33 80.24 79.20 79.93 1352800
20140423 81.65 81.98 79.42 79.89 1600436
20140424 81.37 83.11 80.34 80.52 2354012
20140425 81.31 81.48 79.53 80.06 2054146
20140428 80.14 80.83 78.42 79.70 1750521
20140429 80.37 80.80 79.97 80.50 1105977
20140430 80.09 80.89 79.73 80.82 1285633
20140501 80.80 81.34 79.91 80.07 1332985
20140502 80.17 81.34 80.10 80.44 1182900
20140505 79.54 80.15 79.00 80.11 1211657
20140506 79.75 80.16 79.00 79.03 793714
20140507 79.37 80.37 78.77 80.32 864743
20140508 80.32 80.84 79.68 80.06 1100490
20140509 80.20 80.32 79.41 79.87 923172
20140512 80.07 80.66 79.70 80.52 1133007
20140513 80.70 80.81 79.77 80.03 958127
20140514 80.16 80.16 79.29 79.74 1306464
20140515 79.65 79.65 77.32 77.77 2541797
20140516 77.98 78.67 77.60 78.47 1911682
20140519 78.33 79.06 78.14 78.94 993896
20140520 79.33 79.33 77.97 78.34 892383
20140521 78.84 79.47 78.84 79.13 728884
20140522 79.26 79.69 78.90 79.56 762011
20140523 79.57 79.88 79.28 79.52 653689
20140527 79.75 80.24 79.46 79.72 901223
20140528 79.91 80.20 79.45 79.94 855293
20140529 80.07 80.43 79.76 80.34 872568
20140530 80.02 80.50 79.81 80.23 897565
20140602 80.50 80.50 79.57 80.43 702667
20140603 80.33 80.78 79.67 80.69 948677
20140604 80.47 81.15 79.93 81.12 1041960
20140605 81.53 82.63 80.81 82.50 1410822
20140606 82.59 83.16 82.47 83.07 918904
20140609 83.08 83.34 82.63 83.15 874092
20140610 82.75 83.35 82.14 82.25 1381862
20140611 82.20 82.25 81.49 81.66 1132096
20140612 81.62 81.62 80.88 81.22 1156153
20140613 81.58 81.65 80.70 80.97 801868
20140616 80.48 81.25 80.33 80.72 1197394
20140617 80.85 82.17 80.36 81.85 1055680
20140618 82.14 82.62 81.03 82.61 1402890
20140619 83.12 83.34 81.96 82.62 983509
20140620 83.14 83.14 82.18 82.35 1455350
20140623 82.57 82.84 82.13 82.58 1047998
20140624 82.30 82.88 81.84 81.99 723025
20140625 81.79 82.80 81.61 82.65 812279
20140626 82.87 82.87 81.62 82.49 547045
20140627 82.12 82.99 81.94 82.88 763457
20140630 82.87 83.98 82.78 83.51 1480620
20140701 83.62 84.49 83.62 84.15 1103996
20140702 84.00 84.12 83.47 83.95 806720
20140703 84.40 84.82 84.15 84.72 546742
20140707 84.51 84.51 83.91 84.26 644688
20140708 84.26 84.44 83.11 83.62 752136
20140709 83.99 84.18 82.50 83.11 1432102
20140710 82.04 82.04 80.35 80.72 2779903
20140711 80.13 80.83 80.13 80.71 1692484
20140714 81.70 81.88 80.71 81.54 1352956
20140715 81.66 82.09 80.98 81.30 1310502
20140716 81.74 81.93 80.56 81.03 1496591
20140717 80.63 81.03 79.30 79.54 1959436
20140718 79.97 80.51 79.17 80.37 1888276
20140721 80.10 80.66 79.93 80.39 1464043
20140722 80.78 81.37 80.63 81.09 1739082
20140723 80.09 81.44 80.09 81.37 2015131
20140724 79.45 79.88 78.72 79.47 2229926
20140725 79.15 79.62 78.52 79.43 2007955
20140728 79.23 79.62 78.71 79.39 1369735
20140729 79.37 79.80 78.51 78.51 1944678
20140730 80.76 80.76 78.24 78.88 1611418
20140731 78.48 78.77 76.81 76.83 1992590
20140801 76.67 77.22 76.12 76.83 1757478
20140804 75.79 77.01 74.80 76.74 1790329
20140805 77.02 77.02 76.01 76.28 2242561
20140806 76.08 77.45 76.03 76.87 1543795
20140807 77.18 77.45 75.76 75.99 1512865
20140808 76.48 77.37 75.52 77.28 2416217
20140811 77.51 77.89 77.17 77.55 1698751
20140812 77.30 78.07 77.24 77.51 2051318
20140813 75.49 78.26 75.49 77.72 2695804
20140814 77.93 77.99 77.61 77.71 1596155
20140815 77.89 78.13 76.52 76.92 2163618
20140818 77.74 77.99 76.07 77.98 2398932
20140819 77.84 78.19 77.77 77.85 1073571
20140820 77.87 78.71 77.79 78.64 1756063
20140821 78.58 79.07 78.44 78.93 1215588
20140822 78.79 79.33 78.65 78.84 1135735
20140825 79.15 79.98 79.06 79.86 1230144
20140826 80.07 80.47 79.82 80.05 1013833
20140827 80.69 80.69 79.51 79.80 952477
20140828 80.02 80.12 79.11 79.94 1094090
20140829 80.13 80.30 79.60 80.13 1120674
20140902 80.32 80.63 79.61 79.85 1484967
20140903 80.22 80.62 79.65 79.79 840784
20140904 80.10 80.44 79.81 80.10 812279
20140905 79.93 80.31 79.43 80.30 769623
20140908 80.05 80.28 79.86 80.14 956217
20140909 80.04 80.04 79.27 79.54 1234591
20140910 79.63 79.86 79.09 79.31 1509529
20140911 79.08 79.46 78.83 79.32 1503255
20140912 79.39 79.65 78.77 79.10 1469378
20140915 79.13 79.30 78.29 78.57 1277676
20140916 78.33 78.83 78.01 78.67 1360911
20140917 79.18 79.35 78.37 78.89 1230932
20140918 79.21 80.11 79.14 79.79 922922
20140919 80.08 80.32 79.08 79.65 1495514
20140922 79.65 79.66 78.76 78.78 1313765
20140923 78.68 79.23 78.53 78.63 1506371
20140924 78.94 79.32 78.61 79.27 1679073
20140925 79.17 79.26 78.11 78.31 2457742
20140926 78.26 79.07 78.12 78.79 1265814
20140929 78.16 78.28 77.51 78.11 1406851
20140930 78.36 78.49 77.65 77.99 1352467
20141001 78.09 78.31 76.41 76.68 1694052
20141002 76.41 77.36 76.06 77.04 1440225
20141003 77.58 78.16 77.31 77.48 1081250
20141006 77.89 78.08 77.25 77.73 877485
20141007 77.11 77.70 75.98 75.99 1361715
20141008 75.92 77.24 75.18 77.14 1676962
20141009 76.92 77.18 75.51 75.57 2591038
20141010 75.44 76.19 74.94 74.96 2657084
20141013 74.83 75.53 73.52 73.55 1865146
20141014 73.79 74.58 73.56 73.84 1764520
20141015 72.70 74.62 71.40 74.10 2571738
20141016 73.06 75.60 72.53 75.04 2113242
20141017 75.79 76.90 75.29 75.99 2019854
20141020 75.59 75.87 75.04 75.83 1170416
20141021 76.59 77.44 76.29 77.28 1783419
20141022 77.58 77.75 76.50 76.59 2209043
20141023 77.89 77.89 75.71 76.92 2347365
20141024 77.18 77.55 76.82 77.43 995904
20141027 77.41 77.87 76.69 77.73 1141263
20141028 77.98 79.44 77.86 79.40 1750044
20141029 79.54 79.91 78.95 79.66 1453595
20141030 79.52 80.92 79.20 80.44 1399814
20141031 81.70 81.76 80.94 81.66 1605690
20141103 81.27 82.31 81.08 81.75 1457415
20141104 81.56 82.57 81.39 82.47 1265915
20141105 82.33 82.89 82.01 82.67 1402327
20141106 81.21 82.10 81.17 82.02 4288508
20141107 81.69 83.04 81.42 82.80 1696766
20141110 82.95 83.21 82.07 82.57 1548189
20141111 82.47 82.82 82.20 82.74 924430
20141112 82.53 82.68 81.95 82.28 1569400
20141113 82.39 82.61 81.67 82.24 989168
20141114 82.31 82.39 81.50 81.69 753839
20141117 81.60 81.69 81.12 81.42 929859
20141118 81.43 82.02 81.43 81.59 930261
20141119 81.65 81.80 80.90 81.59 773843
20141120 81.08 81.89 80.91 81.60 718052
20141121 82.57 82.74 82.05 82.42 1163077
20141124 82.82 82.92 82.40 82.84 760273
20141125 82.80 83.56 82.63 82.82 886733
20141126 82.86 83.06 82.44 82.68 796562
20141128 83.35 83.56 82.82 83.03 405921
20141201 82.60 83.29 81.75 82.18 757056
20141202 82.35 82.98 80.13 82.82 858285
20141203 82.73 83.44 82.63 83.30 948757
20141204 83.15 83.41 82.69 83.21 760574
20141205 83.47 84.44 83.47 84.05 1111005
20141208 83.88 85.00 83.51 84.36 901108
20141209 83.21 84.32 83.00 84.29 695735
20141210 84.11 84.39 83.36 83.51 1299490
20141211 84.06 84.72 83.64 83.77 1830766
20141212 83.51 83.51 81.97 82.00 2027900
20141215 81.26 84.17 81.26 82.42 1833400
20141216 81.93 83.21 81.43 81.60 1976700
20141217 82.15 84.18 81.72 84.00 1710000
20141218 85.25 86.40 84.69 86.39 1977200
20141219 86.76 87.30 86.44 86.72 2387300
20141222 87.04 87.45 86.54 87.22 987400
20141223 87.65 88.53 87.22 87.59 1103300
20141224 87.58 87.87 87.20 87.34 417500
20141226 87.85 87.92 87.16 87.19 561400
20141229 86.80 87.88 86.70 87.26 617600
20141230 87.08 88.64 86.33 86.91 645300
20141231 87.14 87.49 85.82 85.86 977200