20000103 47.34 47.41 42.85 44.51 1495904
20000104 43.80 44.11 42.10 42.35 1017679
20000105 42.30 42.70 40.95 42.30 1402504
20000106 42.30 44.06 42.00 42.90 1386791
20000107 43.10 43.50 42.75 43.00 975156
20000110 43.06 43.10 41.30 42.23 509775
20000111 42.25 42.50 40.00 40.00 1231789
20000112 40.50 40.70 39.29 40.34 990494
20000113 40.95 44.51 40.90 43.86 572000
20000114 44.91 45.51 44.06 44.60 743837
20000118 44.60 45.00 42.30 42.35 594571
20000119 42.30 43.80 42.20 42.81 387070
20000120 43.40 43.40 41.65 42.05 459146
20000121 42.60 42.75 40.32 42.41 559779
20000124 42.90 43.50 41.20 41.70 714532
20000125 41.55 43.21 41.20 43.06 620010
20000126 43.30 43.48 42.15 42.95 675252
20000127 43.34 47.26 43.23 46.56 1199694
20000128 46.16 46.16 44.25 45.25 993937
20000131 45.31 47.82 45.25 47.67 546330
20000201 47.47 48.38 47.22 48.18 906375
20000202 47.97 48.02 47.22 47.26 812860
20000203 47.22 47.97 46.06 46.72 368727
20000204 46.67 46.86 44.35 44.60 298156
20000207 44.65 44.95 43.44 44.55 476628
20000208 44.39 47.12 44.35 46.81 453932
20000209 47.22 47.32 43.54 44.44 1160627
20000210 44.70 45.56 44.14 44.30 449591
20000211 44.70 45.15 43.94 44.10 556625
20000214 44.10 44.53 43.59 43.64 247306
20000215 43.85 44.75 43.18 44.19 511727
20000216 44.14 44.19 43.74 43.99 290095
20000217 44.14 44.95 43.59 44.37 545090
20000218 44.35 44.44 40.01 40.22 1456922
20000222 40.36 41.27 39.41 41.22 875741
20000223 41.17 41.32 39.76 40.81 537029
20000224 40.94 41.57 40.67 41.02 1019362
20000225 41.02 41.02 40.22 40.31 419577
20000228 40.29 42.46 40.06 41.52 1276466
20000229 41.73 42.93 41.12 42.78 515572
20000301 42.73 42.89 40.72 40.87 975953
20000302 40.87 42.13 40.87 41.48 524998
20000303 41.32 41.45 25.80 31.29 17666254
20000306 31.65 34.17 29.93 33.51 4765291
20000307 33.77 33.77 31.54 32.10 1441915
20000308 32.70 32.70 29.43 30.19 1797495
20000309 29.99 30.33 29.33 29.74 1069344
20000310 29.78 32.05 29.07 30.03 1019610
20000313 30.54 31.40 30.33 30.61 2444038
20000314 30.91 31.14 29.03 29.38 665022
20000315 29.63 31.85 29.58 31.24 1032261
20000316 31.95 33.77 31.90 33.36 1448985
20000317 32.65 34.62 32.56 33.01 1253025
20000320 33.06 33.26 31.70 31.70 672464
20000321 31.65 34.36 31.14 34.07 634760
20000322 33.86 35.75 33.86 33.91 656341
20000323 33.66 35.48 33.46 35.48 835433
20000324 35.28 35.48 33.86 34.32 718477
20000327 34.34 34.42 31.29 31.80 1116598
20000328 31.75 33.31 31.35 32.05 987364
20000329 32.00 32.96 31.35 31.86 1086460
20000330 31.90 33.11 30.89 30.89 1428025
20000331 31.35 34.67 31.14 33.56 1753838
20000403 35.57 35.68 31.09 32.25 4725231
20000404 33.46 35.28 32.86 33.56 2713668
20000405 33.11 33.61 33.02 33.15 828611
20000406 33.51 34.52 33.36 34.27 1949178
20000407 34.27 34.36 32.45 32.75 1052229
20000410 32.75 34.57 32.70 34.17 1317642
20000411 33.91 37.09 33.86 36.38 1231941
20000412 36.38 39.71 36.28 36.78 1796999
20000413 37.49 38.90 36.89 38.30 3271409
20000414 38.20 38.25 36.38 36.44 1803200
20000417 36.28 36.33 35.12 36.23 1434102
20000418 36.28 36.38 34.07 35.23 601894
20000419 35.32 35.32 32.15 32.96 730384
20000420 33.15 34.87 32.86 34.67 1494130
20000424 34.42 36.19 33.41 35.07 463358
20000425 35.23 37.49 35.07 35.98 291707
20000426 36.28 36.28 34.17 34.62 384354
20000427 34.17 34.27 32.96 33.41 382493
20000428 33.77 34.07 32.86 33.46 278684
20000501 33.41 34.22 33.15 33.66 403702
20000502 33.77 34.67 33.15 34.62 750476
20000503 34.57 34.67 32.65 32.81 416848
20000504 32.96 33.77 31.80 32.75 661798
20000505 32.61 33.06 32.25 32.86 410895
20000508 32.61 34.07 32.25 33.86 824023
20000509 34.02 34.98 33.31 33.86 685859
20000510 33.46 33.66 31.49 32.20 387330
20000511 32.62 34.09 32.57 33.48 806174
20000512 33.33 34.40 32.92 34.00 428342
20000515 34.19 34.60 33.89 34.40 511497
20000516 34.90 34.95 33.84 34.04 311432
20000517 33.84 33.94 32.88 33.53 314881
20000518 33.18 34.30 33.13 33.59 283713
20000519 33.18 34.09 33.08 33.61 533425
20000522 33.84 34.55 33.03 34.40 243183
20000523 34.04 35.51 33.89 34.90 620892
20000524 34.88 36.07 34.75 35.72 613624
20000525 35.67 36.02 34.70 35.62 530345
20000526 35.56 37.14 35.51 36.48 661053
20000530 36.84 38.15 36.53 37.99 727700
20000531 37.49 38.61 36.93 37.84 796442
20000601 37.79 39.42 37.54 38.51 479590
20000602 39.14 40.23 38.87 39.21 406536
20000605 39.47 39.47 37.54 38.76 328555
20000606 38.69 38.69 37.14 37.65 509649
20000607 37.34 38.25 37.03 38.05 354179
20000608 38.00 38.00 36.48 36.63 121099
20000609 36.63 37.44 36.63 36.73 150418
20000612 36.73 37.59 36.48 37.49 214109
20000613 37.11 37.58 36.93 37.34 223225
20000614 37.65 37.70 36.78 36.89 171484
20000615 37.09 37.49 35.92 37.39 798782
20000616 37.77 37.82 35.87 36.53 1948172
20000619 36.53 39.42 36.43 38.25 566194
20000620 38.51 39.52 37.79 39.47 665981
20000621 39.12 39.17 38.10 38.61 450023
20000622 38.48 38.96 38.25 38.51 462836
20000623 38.65 38.87 38.40 38.71 181463
20000626 38.56 38.76 38.35 38.65 1100728
20000627 38.74 38.76 38.46 38.56 442386
20000628 38.65 38.65 38.31 38.46 345186
20000629 38.53 38.56 37.54 37.59 461727
20000630 37.82 37.84 37.03 37.25 804573
20000703 37.34 38.56 37.24 38.56 247248
20000705 38.56 38.87 37.79 38.20 826994
20000706 38.22 38.25 35.81 37.95 829950
20000707 37.77 38.96 37.75 38.46 943164
20000710 38.51 38.81 38.00 38.46 162984
20000711 38.15 39.27 38.15 38.40 268684
20000712 38.43 39.17 37.90 37.90 322765
20000713 38.20 38.65 37.59 38.65 404935
20000714 38.40 38.87 38.15 38.76 253654
20000717 38.87 38.87 37.09 37.24 593420
20000718 37.24 37.34 36.68 37.34 477372
20000719 37.36 37.39 36.78 36.89 223225
20000720 36.89 38.25 36.89 37.79 483039
20000721 37.49 37.75 36.78 37.49 162984
20000724 37.49 37.54 36.73 37.09 83402
20000725 36.93 37.24 36.68 36.93 100772
20000726 36.96 36.98 35.41 35.72 168651
20000727 35.81 36.84 35.67 36.12 166557
20000728 36.07 36.22 35.51 35.62 178999
20000731 35.81 36.02 35.31 35.51 286054
20000801 35.64 35.67 35.07 35.36 422059
20000802 35.46 37.24 35.46 36.48 412819
20000803 36.33 37.65 36.12 37.14 580731
20000804 37.34 38.56 37.24 37.70 560281
20000807 37.72 37.75 36.53 36.93 422921
20000808 37.03 37.03 36.28 36.73 291844
20000809 36.66 36.66 35.46 35.72 500656
20000810 36.19 37.10 36.19 36.60 779209
20000811 36.47 36.90 36.29 36.77 447119
20000814 36.60 36.69 35.83 36.24 452393
20000815 36.24 36.29 35.83 35.88 593421
20000816 35.98 36.08 35.06 35.27 429583
20000817 35.27 35.98 35.22 35.78 304865
20000818 35.70 35.70 35.37 35.42 130849
20000821 35.40 35.40 34.40 34.56 233248
20000822 34.73 35.11 34.45 34.71 834639
20000823 34.66 34.71 33.12 33.48 1486556
20000824 33.61 34.75 33.61 34.71 676934
20000825 34.66 35.16 34.50 34.86 492494
20000828 34.93 35.02 34.56 34.56 252624
20000829 34.71 34.91 34.25 34.45 421734
20000830 34.30 35.27 34.30 35.16 415480
20000831 35.11 36.49 35.06 36.49 444667
20000901 36.47 36.54 35.37 35.63 365691
20000905 35.78 35.98 35.37 35.57 491145
20000906 35.42 36.08 35.16 35.68 436328
20000907 36.13 37.15 35.68 37.05 861251
20000908 36.74 37.82 36.60 37.31 1108479
20000911 37.15 37.97 37.10 37.71 847148
20000912 37.79 37.97 37.36 37.61 359069
20000913 37.51 38.33 37.20 37.51 1208915
20000914 37.67 38.17 37.26 37.31 955801
20000915 37.36 37.67 37.20 37.51 1128100
20000918 37.46 37.71 36.29 36.49 614268
20000919 36.62 37.15 36.60 36.69 577724
20000920 37.15 37.56 36.44 36.60 789878
20000921 36.69 36.85 35.88 36.08 237540
20000922 35.85 36.54 35.37 36.54 385190
20000925 36.65 38.33 36.49 37.41 1103941
20000926 37.31 38.58 37.31 38.46 666510
20000927 38.58 40.36 38.07 40.32 912757
20000928 40.27 42.61 40.05 42.20 2224560
20000929 41.69 42.09 40.77 41.70 872042
20001002 41.82 42.71 41.54 41.90 570366
20001003 41.69 43.22 41.59 43.17 837092
20001004 43.06 43.22 42.40 43.22 769521
20001005 43.17 43.63 43.01 43.47 950160
20001006 43.58 43.63 41.74 43.32 1077330
20001009 43.42 43.42 41.90 42.97 564234
20001010 42.90 42.91 41.49 41.95 699621
20001011 41.59 41.83 37.92 39.45 864439
20001012 39.30 39.55 37.05 38.17 758852
20001013 38.02 41.08 37.76 40.41 568771
20001016 40.27 41.64 40.05 41.38 373662
20001017 41.41 41.79 40.72 41.28 821272
20001018 39.39 41.18 38.75 39.86 742174
20001019 40.57 41.23 40.41 40.72 348523
20001020 40.49 41.59 40.46 41.23 1217254
20001023 41.23 41.49 41.08 41.23 590477
20001024 41.38 42.81 41.33 42.40 551971
20001025 41.95 43.78 41.95 42.66 684169
20001026 42.66 43.94 41.28 43.63 590968
20001027 43.68 44.80 43.58 44.49 923793
20001030 44.28 46.43 44.24 46.23 756277
20001031 46.17 47.04 45.57 46.84 1103696
20001101 46.90 46.94 44.44 45.71 458279
20001102 45.76 46.79 45.66 46.48 411433
20001103 46.28 46.89 45.71 46.84 409716
20001106 46.89 47.50 45.98 47.20 442582
20001107 47.02 47.30 46.21 46.79 419772
20001108 46.68 47.30 45.97 47.09 658293
20001109 46.84 47.75 46.38 46.38 579072
20001110 46.57 46.84 45.57 45.66 531491
20001113 45.78 45.78 43.58 45.06 693823
20001114 44.99 45.78 44.40 44.50 332492
20001115 44.45 44.60 42.87 44.19 507842
20001116 43.71 44.19 43.06 43.53 281415
20001117 44.09 44.14 42.46 43.32 347156
20001120 43.36 43.42 41.12 42.55 557331
20001121 42.33 44.65 42.05 44.09 580426
20001122 43.83 43.88 43.06 43.63 426705
20001124 43.63 43.99 43.37 43.58 97145
20001127 44.19 44.91 43.94 44.19 264552
20001128 42.87 44.19 42.87 43.94 697000
20001129 44.09 45.52 43.68 45.42 491101
20001130 45.44 46.08 43.68 44.70 888113
20001201 44.65 45.62 44.60 45.52 495256
20001204 45.35 45.47 43.94 45.11 338846
20001205 45.67 49.10 45.26 47.83 723883
20001206 47.83 49.10 46.74 47.21 659364
20001207 47.47 48.64 47.42 48.37 554276
20001208 48.28 49.92 48.28 49.72 602665
20001211 49.15 51.46 48.59 51.35 905709
20001212 51.20 51.25 49.15 49.15 569184
20001213 49.33 49.61 48.03 48.69 447967
20001214 48.19 48.44 46.85 47.60 547800
20001215 46.24 47.06 45.67 46.65 1245533
20001218 46.85 47.87 46.65 47.78 1448865
20001219 47.67 47.87 46.29 46.74 711174
20001220 46.39 46.96 46.14 46.80 542545
20001221 46.42 48.38 46.39 47.67 556476
20001222 47.65 50.94 47.65 50.53 1258241
20001226 50.08 50.48 49.46 50.33 154210
20001227 49.97 50.43 49.51 50.43 192946
20001228 50.30 51.15 50.28 50.79 465929
20001229 50.43 51.15 50.12 51.10 676471
20010102 50.56 50.74 48.49 49.05 522994
20010103 48.64 50.74 47.97 50.69 603765
20010104 50.48 52.38 49.10 49.67 913285
20010105 49.72 49.82 47.47 49.10 1246021
20010108 48.82 49.20 48.28 49.20 529348
20010109 49.10 49.41 48.13 48.69 709952
20010110 48.59 49.92 48.33 49.72 494523
20010111 49.61 49.82 48.85 49.41 594967
20010112 49.44 49.51 47.97 48.03 677571
20010116 47.83 49.61 47.78 49.41 851210
20010117 49.55 49.92 48.78 48.78 737935
20010118 49.05 49.10 47.56 47.97 307687
20010119 48.33 48.33 46.80 47.26 358642
20010122 47.26 48.08 47.21 48.03 464096
20010123 48.03 48.69 47.92 48.38 323206
20010124 48.59 48.90 48.08 48.13 228627
20010125 47.47 48.13 46.44 46.80 1077393
20010126 46.93 46.96 46.29 46.65 1005908
20010129 46.62 47.51 46.34 46.44 595456
20010130 46.60 46.74 45.32 45.88 569673
20010131 45.83 46.14 45.11 45.73 499288
20010201 45.73 45.93 45.37 45.83 301455
20010202 45.67 46.65 45.47 45.83 229726
20010205 45.88 46.44 45.52 46.24 209320
20010206 46.44 46.44 45.42 45.98 419862
20010207 45.83 46.55 45.73 46.39 294245
20010208 46.39 46.80 45.93 46.55 219095
20010209 46.55 47.37 46.44 47.01 251233
20010212 47.09 48.04 47.02 47.89 355080
20010213 47.84 48.14 47.68 47.89 254985
20010214 47.73 48.55 47.68 48.20 336084
20010215 48.14 48.14 47.53 47.68 470517
20010216 47.32 47.43 46.71 46.91 420348
20010220 46.83 46.91 45.99 46.65 274468
20010221 46.50 46.65 45.27 45.48 584250
20010222 45.48 45.78 43.95 45.26 279461
20010223 45.07 45.42 44.25 45.27 300283
20010226 45.27 46.65 45.27 46.40 585224
20010227 46.45 47.43 46.24 46.81 380164
20010228 47.02 47.43 46.31 47.17 438248
20010301 47.06 47.47 46.24 47.27 349113
20010302 47.27 48.91 47.17 48.04 588390
20010305 48.20 48.66 47.12 47.63 364334
20010306 47.65 48.25 46.86 47.17 199215
20010307 47.32 47.32 46.56 46.91 313435
20010308 46.81 46.91 45.53 46.30 411581
20010309 46.30 46.76 45.48 45.48 240738
20010312 45.53 45.63 44.14 44.35 317331
20010313 44.14 45.01 43.89 44.96 581571
20010314 44.14 44.35 43.27 43.43 538586
20010315 44.09 44.35 43.48 43.68 544066
20010316 43.16 43.57 42.09 42.24 999849
20010319 42.24 42.61 41.37 42.45 501081
20010320 42.38 43.68 42.09 42.09 524826
20010321 41.73 41.78 39.83 40.03 508144
20010322 39.99 40.45 37.57 38.55 807331
20010323 38.80 41.57 38.80 40.45 576213
20010326 40.85 42.34 40.85 42.05 862006
20010327 42.06 43.65 41.91 43.52 521538
20010328 43.14 43.15 42.67 42.92 510336
20010329 42.46 43.09 42.46 42.53 411946
20010330 42.54 43.44 42.46 42.78 839235
20010402 42.79 43.27 42.70 42.73 864563
20010403 42.70 42.74 41.58 42.70 901216
20010404 42.72 42.86 41.27 41.41 1040520
20010405 41.51 42.79 41.50 42.70 330239
20010406 42.38 43.11 41.72 41.95 410607
20010409 42.04 42.65 41.92 42.17 185698
20010410 42.27 42.95 42.05 42.86 761424
20010411 42.79 44.14 42.79 43.55 677160
20010412 43.53 43.69 42.93 43.69 196536
20010416 43.69 43.77 42.50 42.95 157448
20010417 42.94 42.95 42.50 42.74 482451
20010418 42.95 44.35 42.93 43.76 385522
20010419 43.71 45.42 43.42 45.37 703706
20010420 45.35 45.41 44.63 44.63 623947
20010423 44.30 44.72 42.99 43.15 515085
20010424 43.11 43.98 43.11 43.53 258760
20010425 43.46 43.57 42.46 43.41 364091
20010426 43.39 43.56 43.23 43.27 221499
20010427 43.20 43.98 43.20 43.78 459558
20010430 43.82 44.43 43.65 43.76 728912
20010501 43.86 44.26 43.64 43.89 565863
20010502 43.88 44.61 43.88 44.57 405736
20010503 44.59 44.59 44.26 44.31 301379
20010504 44.18 45.17 44.18 44.96 500107
20010507 45.09 45.19 44.64 44.68 304302
20010508 44.73 44.76 44.31 44.40 329021
20010509 44.39 44.40 44.10 44.35 231118
20010510 44.37 44.58 44.19 44.55 252793
20010511 44.55 44.59 44.11 44.17 223082
20010514 44.37 46.78 44.08 44.21 411870
20010515 44.20 44.35 44.02 44.30 663844
20010516 44.17 45.44 44.14 45.34 885611
20010517 45.34 45.38 44.96 45.17 583897
20010518 45.33 45.34 44.68 45.00 519478
20010521 45.14 45.17 44.59 44.66 438559
20010522 44.66 44.96 44.45 44.73 847154
20010523 44.72 44.80 44.35 44.44 1006079
20010524 44.54 44.63 44.23 44.37 445960
20010525 44.26 44.40 44.07 44.35 430189
20010529 44.22 44.22 44.01 44.08 353881
20010530 44.11 44.80 43.93 43.93 580985
20010531 44.10 44.64 44.03 44.63 275025
20010601 44.63 45.42 44.46 45.23 349998
20010604 45.25 45.91 45.22 45.79 359582
20010605 45.81 46.65 45.81 46.42 904900
20010606 46.52 46.65 46.17 46.61 655231
20010607 46.58 46.78 46.39 46.69 858315
20010608 46.68 46.72 46.24 46.57 620534
20010611 46.53 46.53 46.16 46.36 357520
20010612 46.32 46.49 45.91 46.49 321974
20010613 46.39 47.05 46.34 46.61 278422
20010614 46.62 46.89 46.07 46.07 513412
20010615 46.41 46.54 45.86 46.46 735179
20010618 46.39 46.56 46.08 46.08 493637
20010619 46.16 46.57 46.15 46.45 874086
20010620 48.84 48.85 47.77 48.30 3494161
20010621 48.34 49.09 48.25 49.08 2290943
20010622 48.14 48.15 46.26 47.44 26369860
20010625 47.37 47.77 46.88 47.54 1898847
20010626 47.52 47.83 47.26 47.70 1366268
20010627 47.60 48.46 47.40 47.87 735785
20010628 47.90 48.61 47.85 48.46 612770
20010629 48.54 48.63 47.64 48.63 885490
20010702 47.99 48.68 47.99 48.64 457606
20010703 48.56 48.84 48.47 48.70 282061
20010705 48.67 48.69 47.98 48.17 359946
20010706 48.09 48.14 47.48 47.50 464400
20010709 47.59 47.69 47.03 47.45 410050
20010710 47.44 47.56 46.70 46.82 987396
20010711 46.82 47.07 46.31 46.98 405197
20010712 46.99 47.62 46.72 47.42 452632
20010713 47.38 48.55 47.38 48.12 474469
20010716 48.17 48.22 47.54 47.68 294314
20010717 47.64 48.62 47.40 48.39 266775
20010718 48.30 48.63 47.74 48.63 196897
20010719 48.63 48.75 47.91 48.69 361523
20010720 48.34 48.54 48.02 48.44 299288
20010723 48.15 48.80 47.97 48.06 293344
20010724 48.04 48.54 47.64 48.11 583775
20010725 48.14 48.27 47.82 48.17 269687
20010726 48.17 48.25 47.73 48.14 261195
20010727 48.14 48.36 47.91 48.21 446081
20010730 48.12 48.21 47.81 48.16 488178
20010731 48.16 48.39 47.73 48.18 414054
20010801 48.14 48.18 47.27 47.51 959978
20010802 47.60 48.09 47.51 47.70 513291
20010803 47.80 48.11 47.77 48.11 415752
20010806 48.14 48.25 47.77 48.01 352425
20010807 47.92 48.63 47.84 48.27 269202
20010808 48.30 48.62 47.71 47.84 238872
20010809 47.78 48.13 47.44 47.93 417572
20010810 47.89 48.53 47.87 48.23 388092
20010813 48.19 48.34 47.91 48.04 505491
20010814 48.01 48.39 48.01 48.39 491224
20010815 48.31 48.79 48.25 48.51 359562
20010816 48.53 49.12 48.42 48.85 594716
20010817 49.01 49.40 48.87 49.21 483608
20010820 49.17 49.52 48.83 49.27 366333
20010821 49.28 49.66 48.92 49.11 586858
20010822 49.29 49.44 48.94 49.43 382775
20010823 49.21 49.54 49.21 49.42 294033
20010824 49.37 49.38 48.20 48.49 332601
20010827 48.66 48.68 47.41 47.72 774619
20010828 47.74 48.06 47.44 47.55 1092349
20010829 47.58 47.58 46.88 47.18 1119914
20010830 47.17 47.62 47.02 47.44 733633
20010831 47.55 47.85 47.15 47.36 483003
20010904 47.52 47.94 46.85 47.00 303464
20010905 46.91 46.92 46.13 46.56 543212
20010906 46.57 46.69 45.60 45.81 250509
20010907 45.78 46.24 45.24 45.46 406835
20010910 45.46 45.55 44.55 44.70 492433
20010917 44.71 44.79 42.96 44.50 1511274
20010918 44.48 44.75 43.67 44.54 641506
20010919 44.55 45.06 43.23 44.04 1133214
20010920 43.91 43.94 42.43 43.66 927559
20010921 41.88 44.98 41.55 42.70 1782578
20010924 42.88 43.99 42.72 42.88 846676
20010925 42.99 43.57 42.84 43.21 970480
20010926 43.09 43.64 42.17 43.18 1041691
20010927 43.11 44.79 43.09 44.66 796985
20010928 44.66 44.66 43.88 44.38 1472343
20011001 44.33 44.34 43.14 43.46 928889
20011002 43.46 43.50 42.65 43.46 741491
20011003 43.42 43.46 40.91 41.04 2129324
20011004 41.12 41.36 40.25 40.62 1181212
20011005 40.61 40.65 37.65 37.99 1627581
20011008 38.16 38.17 36.32 36.33 1482016
20011009 36.48 37.20 36.27 36.72 1472706
20011010 36.80 37.54 36.30 36.69 814274
20011011 36.60 37.39 36.43 36.80 989945
20011012 36.73 36.77 35.69 36.19 442380
20011015 36.19 36.41 35.04 36.07 975195
20011016 36.31 38.23 36.29 37.04 1009168
20011017 37.34 37.75 36.48 36.72 689866
20011018 36.72 36.73 34.99 35.11 804965
20011019 35.36 36.33 35.34 36.23 1481653
20011022 36.43 37.14 36.33 37.12 1025853
20011023 37.16 37.96 37.00 37.71 778366
20011024 37.68 38.75 37.67 38.25 1064541
20011025 38.17 39.72 37.95 39.38 1260886
20011026 39.56 40.25 39.32 40.07 670522
20011029 40.07 40.09 39.00 39.97 1172023
20011030 39.90 40.32 39.35 39.78 1102988
20011031 39.66 40.24 39.34 39.64 697967
20011101 39.64 40.20 39.09 40.12 357749
20011102 40.12 40.13 39.41 39.73 718520
20011105 39.99 40.82 39.79 40.54 903137
20011106 40.35 41.17 40.05 40.81 879803
20011107 40.80 41.74 40.72 41.14 428355
20011108 41.22 41.36 40.57 40.67 702319
20011109 40.82 41.15 40.15 40.48 612767
20011112 40.43 40.57 39.30 40.05 385072
20011113 40.15 40.35 39.38 39.95 1018309
20011114 40.02 40.40 39.83 40.00 423362
20011115 39.98 40.52 39.69 39.73 278870
20011116 39.42 39.74 39.07 39.24 314030
20011119 39.28 40.11 39.20 39.32 390972
20011120 39.32 39.45 39.03 39.16 371827
20011121 39.14 39.21 38.59 38.90 237810
20011123 38.97 39.42 38.86 39.33 144011
20011126 39.28 40.15 39.03 39.91 660811
20011127 39.91 40.26 39.53 39.80 814093
20011128 39.84 39.86 39.32 39.72 580738
20011129 39.72 40.32 39.51 40.29 403133
20011130 40.20 40.69 40.09 40.10 717885
20011203 40.09 40.30 39.78 39.86 753647
20011204 39.97 40.73 39.87 40.63 455512
20011205 41.11 42.41 41.01 41.96 957140
20011206 41.98 42.75 41.87 42.69 614694
20011207 42.65 42.74 42.36 42.63 511743
20011210 42.48 42.57 42.18 42.41 514633
20011211 42.58 42.80 42.36 42.56 455271
20011212 42.60 42.88 42.36 42.81 504157
20011213 42.52 42.57 42.16 42.47 404217
20011214 42.51 42.60 42.05 42.29 527998
20011217 42.15 42.48 42.06 42.26 761112
20011218 42.31 43.14 42.30 43.07 340038
20011219 42.90 43.29 42.65 43.25 325950
20011220 43.12 43.40 42.63 43.39 285854
20011221 43.34 44.49 42.60 44.44 1686585
20011224 44.23 44.34 43.92 44.13 262735
20011226 44.07 44.32 43.97 44.25 444193
20011227 44.32 44.33 43.24 43.58 376161
20011228 43.56 43.88 43.24 43.76 284770
20011231 43.73 43.98 43.45 43.67 350996
20020102 43.66 43.88 42.44 42.84 613008
20020103 42.93 43.63 42.93 43.54 479594
20020104 43.66 43.95 43.50 43.91 285613
20020107 43.92 44.19 43.68 43.88 792178
20020108 43.77 43.93 43.47 43.81 638294
20020109 43.88 44.14 43.34 43.61 611563
20020110 43.47 43.89 43.25 43.55 675742
20020111 43.56 43.68 43.05 43.06 365806
20020114 43.02 43.10 42.52 42.55 305240
20020115 42.52 43.14 42.52 42.95 461893
20020116 42.92 43.69 42.27 42.98 487661
20020117 42.99 43.52 42.87 43.14 269357
20020118 42.92 43.37 42.66 42.94 368937
20020122 43.04 43.10 42.76 42.79 317642
20020123 42.78 43.10 42.63 43.01 297172
20020124 43.09 43.33 42.46 42.54 409756
20020125 42.49 42.56 41.80 42.45 996876
20020128 42.45 42.45 41.64 41.86 782064
20020129 41.89 42.05 40.40 40.66 1254433
20020130 40.64 41.30 40.13 41.08 914635
20020131 40.98 41.86 40.97 41.81 692358
20020201 41.77 42.02 41.51 41.83 652743
20020204 41.78 41.84 41.23 41.43 912709
20020205 41.43 42.06 41.12 41.63 802895
20020206 41.62 42.39 41.32 42.34 1242392
20020207 42.28 43.32 41.86 43.09 1089230
20020208 43.08 43.37 42.44 43.23 773033
20020211 43.33 43.73 42.97 43.72 501380
20020212 43.52 43.73 43.35 43.52 263764
20020213 43.59 44.23 43.44 44.09 332374
20020214 44.02 44.74 43.89 44.74 261006
20020215 44.59 44.69 44.25 44.58 347608
20020219 44.62 44.63 43.66 43.93 469234
20020220 43.90 44.26 43.53 44.18 272041
20020221 44.02 44.64 43.95 44.49 461318
20020222 44.36 44.38 43.94 44.20 804608
20020225 44.16 44.84 44.03 44.28 1181483
20020226 44.04 44.46 43.94 44.05 798850
20020227 44.10 44.44 43.89 44.18 1543124
20020228 44.20 44.29 44.02 44.06 785296
20020301 44.13 44.32 44.04 44.12 642798
20020304 44.20 44.93 44.13 44.79 928393
20020305 44.58 45.19 44.23 44.24 1450045
20020306 44.35 45.24 44.22 44.75 629844
20020307 44.69 45.31 44.54 44.67 622767
20020308 44.64 45.10 44.54 44.77 426893
20020311 44.81 45.13 44.65 44.89 1149577
20020312 44.79 45.49 44.56 45.08 626366
20020313 45.11 45.29 44.74 44.95 882813
20020314 44.99 45.24 44.74 45.00 394987
20020315 46.70 46.70 45.48 45.81 681781
20020318 45.79 46.65 45.67 46.50 846469
20020319 46.45 46.81 46.40 46.74 437209
20020320 46.65 46.87 45.99 46.34 959100
20020321 46.36 46.37 45.39 45.86 333334
20020322 45.85 46.34 45.63 45.90 383112
20020325 45.93 46.69 45.93 46.40 1993767
20020326 46.56 47.92 46.36 47.89 1322421
20020327 47.81 49.44 47.81 49.35 2217949
20020328 49.19 49.57 48.79 49.41 2127148
20020401 49.30 49.32 48.55 49.28 1181603
20020402 49.23 49.73 49.00 49.14 1296872
20020403 49.10 49.15 48.17 48.30 678663
20020404 48.36 48.63 47.18 47.65 1072090
20020405 47.64 48.39 47.61 47.80 584864
20020408 47.82 48.31 47.41 48.20 631044
20020409 48.07 48.94 47.80 48.65 463597
20020410 48.73 49.13 48.28 48.63 778939
20020411 48.57 48.63 47.78 48.07 491545
20020412 48.10 48.90 47.94 48.78 429532
20020415 48.73 49.11 48.36 48.97 451722
20020416 49.04 49.31 48.69 49.20 334773
20020417 49.10 49.44 48.99 49.26 615091
20020418 49.15 49.57 48.52 49.52 519253
20020419 47.94 48.00 46.75 46.75 3447530
20020422 46.56 46.61 45.27 45.52 1786138
20020423 45.52 45.75 45.12 45.29 815643
20020424 45.40 45.77 45.20 45.22 711528
20020425 45.20 45.47 44.94 45.29 1471755
20020426 45.39 45.90 44.79 44.79 616530
20020429 44.99 45.01 44.38 44.60 606215
20020430 44.59 45.34 44.39 45.09 766584
20020501 45.41 45.41 44.76 45.25 922156
20020502 45.10 46.62 45.09 46.44 1142380
20020503 46.36 46.72 46.19 46.48 1114552
20020506 46.48 47.21 46.27 46.40 640759
20020507 46.70 47.06 46.29 46.70 447164
20020508 46.75 46.86 46.08 46.57 717886
20020509 46.40 46.59 45.85 45.93 710569
20020510 45.98 46.34 45.51 45.64 623607
20020513 45.77 46.61 45.77 46.36 476245
20020514 46.47 47.25 46.45 47.06 556794
20020515 46.96 47.78 46.91 47.35 1457416
20020516 47.39 47.64 46.87 47.16 254794
20020517 47.31 47.85 46.82 47.30 398325
20020520 47.11 47.15 46.67 46.78 281683
20020521 46.93 47.70 46.86 47.13 392588
20020522 47.19 47.70 46.86 47.44 722792
20020523 47.66 48.01 47.60 47.90 779559
20020524 47.70 48.09 47.33 47.37 901220
20020528 47.49 47.53 46.84 46.88 554882
20020529 46.89 47.29 46.16 46.51 995393
20020530 46.52 46.53 45.88 46.30 764262
20020531 46.21 46.66 45.89 46.08 602088
20020603 46.20 46.25 45.49 45.49 449714
20020604 45.63 45.69 44.60 44.89 1013439
20020605 44.91 45.39 44.81 45.05 398803
20020606 45.02 45.39 44.62 44.67 399639
20020607 44.56 44.98 44.56 44.85 271167
20020610 44.84 44.90 43.86 44.56 783025
20020611 44.52 45.25 43.89 43.94 429158
20020612 44.01 44.20 43.24 43.74 591093
20020613 43.65 43.75 43.16 43.21 291483
20020614 43.13 43.53 42.40 43.39 558945
20020617 43.54 45.45 43.30 45.42 686342
20020618 45.27 45.40 44.98 45.18 287659
20020619 45.16 45.41 44.72 44.93 327575
20020620 44.83 44.88 43.88 44.11 375976
20020621 43.41 44.37 43.41 44.16 692437
20020624 44.00 44.06 42.78 43.57 625153
20020625 43.69 43.85 42.62 42.68 957270
20020626 42.59 42.59 41.45 42.10 1103788
20020627 41.88 43.08 41.88 42.98 1539758
20020628 43.09 43.97 43.05 43.59 951414
20020701 43.61 44.14 43.18 43.45 967786
20020702 43.43 43.80 42.77 42.94 598144
20020703 42.69 42.77 41.60 42.11 745738
20020705 42.18 43.87 42.18 43.77 402746
20020708 43.73 43.93 43.27 43.35 469074
20020709 43.34 44.02 42.50 42.50 555838
20020710 42.63 42.74 41.29 41.70 536836
20020711 41.63 42.15 40.86 41.73 807166
20020712 41.87 42.36 40.78 41.39 614158
20020715 41.20 41.29 39.24 40.84 1015232
20020716 40.83 42.26 40.37 40.99 708810
20020717 41.12 41.95 40.15 40.48 386374
20020718 40.38 40.78 38.73 38.94 955477
20020719 38.53 39.24 37.68 38.46 906359
20020722 38.29 38.92 37.32 37.49 983681
20020723 37.60 37.90 36.15 36.84 934085
20020724 36.65 38.41 35.90 38.38 1366828
20020725 38.20 39.03 37.24 38.95 975315
20020726 38.98 39.68 38.16 39.67 481025
20020729 39.70 42.17 39.67 42.17 596590
20020730 41.85 42.01 40.52 41.19 707734
20020731 41.29 42.28 40.88 42.26 681323
20020801 42.20 42.20 41.17 41.66 420912
20020802 41.54 41.75 40.32 40.88 505285
20020805 40.95 41.08 39.54 39.85 749323
20020806 39.89 42.12 39.89 40.99 911736
20020807 41.06 41.80 40.82 41.71 542333
20020808 41.75 43.54 41.54 43.33 796290
20020809 43.38 43.83 42.67 43.63 615951
20020812 43.59 44.05 43.16 43.94 727401
20020813 43.68 44.12 43.07 43.28 702876
20020814 43.07 44.73 42.55 44.54 511681
20020815 44.54 45.11 44.54 45.04 613588
20020816 44.51 45.06 44.12 44.80 470013
20020819 44.77 45.38 44.71 45.38 212030
20020820 44.99 45.01 44.33 44.72 447393
20020821 44.61 45.57 44.33 45.27 530015
20020822 45.32 45.81 44.98 45.62 472275
20020823 45.68 45.69 44.69 44.97 516205
20020826 45.05 45.56 44.80 45.48 475251
20020827 45.58 46.15 45.38 46.02 875381
20020828 45.90 45.96 44.91 45.27 426916
20020829 45.17 45.90 44.62 45.53 417154
20020830 45.53 46.48 45.27 45.88 524657
20020903 45.76 45.76 44.09 44.40 651446
20020904 44.01 44.79 43.93 44.73 794069
20020905 44.71 44.72 43.58 44.21 920382
20020906 44.01 44.85 44.01 44.27 550968
20020909 44.17 45.17 43.76 44.89 327866
20020910 45.16 45.17 43.81 44.49 746449
20020911 44.52 45.39 44.20 44.46 649899
20020912 44.45 44.45 42.28 42.62 945978
20020913 42.46 42.86 42.01 42.84 1005504
20020916 42.80 42.93 42.22 42.75 678828
20020917 42.83 43.19 41.73 41.77 733353
20020918 41.23 41.29 40.29 40.35 1221224
20020919 40.28 40.29 38.91 38.92 1144198
20020920 39.62 39.65 38.26 38.40 1762072
20020923 38.39 38.39 35.62 36.19 4050349
20020924 35.53 36.66 35.53 35.93 2231371
20020925 36.22 36.82 36.09 36.59 1963506
20020926 36.62 37.73 36.50 37.41 1684808
20020927 37.50 37.80 37.16 37.34 1185628
20020930 37.25 37.31 36.04 36.56 1393134
20021001 36.70 37.27 36.16 37.04 1221938
20021002 36.97 36.99 34.61 34.62 1478493
20021003 34.62 34.62 30.77 32.09 4018920
20021004 32.14 32.92 31.45 31.74 2261015
20021007 31.07 31.50 28.68 28.94 2872579
20021008 29.68 31.33 29.65 30.76 2784719
20021009 30.53 30.66 29.42 29.45 1243248
20021010 29.40 31.21 29.20 30.73 1256225
20021011 31.29 32.41 31.29 31.69 1160151
20021014 31.49 32.28 31.10 31.63 996575
20021015 33.36 33.68 32.68 32.76 1892195
20021016 32.70 32.99 32.38 32.81 1176104
20021017 33.01 33.58 32.68 32.77 1120269
20021018 32.77 33.99 32.31 33.65 1790883
20021021 33.78 34.44 33.18 34.02 917406
20021022 33.85 33.90 32.94 33.13 661328
20021023 33.23 33.35 32.61 33.08 871095
20021024 32.38 33.42 32.31 32.62 916930
20021025 32.47 33.51 32.30 33.48 549420
20021028 33.81 34.22 33.29 33.46 608231
20021029 33.15 33.46 32.90 33.30 705496
20021030 33.20 34.21 33.18 33.77 800855
20021031 33.75 34.49 33.61 33.78 681328
20021101 33.70 35.88 33.69 35.87 1417539
20021104 35.95 36.48 35.77 36.13 1130388
20021105 35.81 36.25 35.66 35.83 903715
20021106 35.77 35.99 34.76 35.23 1169437
20021107 34.69 34.99 33.80 33.99 991813
20021108 33.95 34.50 33.15 33.50 883849
20021111 33.30 33.57 32.93 33.26 847600
20021112 33.31 34.28 33.26 33.72 981699
20021113 33.70 34.16 33.00 33.14 1197301
20021114 33.40 34.04 33.39 34.04 961324
20021115 33.81 33.85 32.96 33.57 765505
20021118 33.68 33.85 32.54 32.68 720252
20021119 32.80 32.92 32.12 32.30 718831
20021120 32.17 33.57 32.16 33.51 1192799
20021121 33.65 34.23 33.65 34.11 693954
20021122 34.16 34.98 33.98 34.78 1066637
20021125 35.23 35.32 34.41 35.22 753540
20021126 35.11 35.23 34.56 34.57 467453
20021127 34.81 35.62 34.69 35.57 517563
20021129 35.49 35.54 34.73 34.74 204348
20021202 34.91 35.69 34.82 34.97 492923
20021203 34.45 34.75 33.83 34.61 846652
20021204 34.10 34.92 34.10 34.51 734705
20021205 34.54 34.80 34.09 34.46 563526
20021206 34.39 35.09 34.07 34.79 501926
20021209 34.78 34.78 34.15 34.31 1027781
20021210 34.36 34.91 34.26 34.82 797371
20021211 34.82 34.82 34.34 34.70 452882
20021212 34.75 34.77 34.29 34.56 442221
20021213 34.42 34.50 33.81 33.82 503821
20021216 33.64 34.61 33.61 34.55 699758
20021217 34.55 34.64 33.93 34.06 635315
20021218 34.10 34.17 33.51 33.54 563763
20021219 33.37 34.01 32.71 33.08 1325241
20021220 33.10 33.57 32.71 33.47 1098148
20021223 33.23 33.98 33.23 33.94 554168
20021224 33.66 33.92 33.62 33.73 276018
20021226 33.36 34.35 33.34 33.83 444945
20021227 33.72 33.98 32.99 33.00 412605
20021230 33.21 33.48 32.90 33.28 511047
20021231 33.34 33.44 32.63 33.21 668129
20030102 33.30 34.32 33.18 34.31 941066
20030103 34.31 34.32 33.81 33.99 713500
20030106 33.99 35.03 33.99 34.94 810284
20030107 34.91 35.30 34.62 35.11 663390
20030108 35.06 35.64 34.91 35.48 1125631
20030109 35.49 36.26 35.45 36.12 777588
20030110 36.05 36.25 35.69 36.05 529765
20030113 36.16 36.43 35.83 36.20 408222
20030114 36.14 36.31 35.84 36.30 333591
20030115 36.14 36.30 35.45 35.53 742049
20030116 35.53 35.61 35.29 35.61 837530
20030117 35.55 36.01 35.45 35.90 656283
20030121 35.90 36.21 35.85 35.89 712671
20030122 35.73 35.87 35.37 35.45 797490
20030123 35.50 35.88 35.44 35.85 638632
20030124 35.88 36.42 35.41 35.50 1028373
20030127 35.45 35.50 34.44 34.50 708288
20030128 34.99 35.32 34.75 35.26 714092
20030129 35.20 35.77 34.64 35.56 485815
20030130 35.66 35.66 34.33 34.44 618493
20030131 34.39 35.09 34.19 34.96 656756
20030203 34.91 35.42 34.86 35.40 541018
20030204 35.37 35.37 34.41 34.56 668840
20030205 34.52 35.34 34.50 34.66 889298
20030206 34.61 34.74 34.04 34.40 735179
20030207 34.41 35.01 33.83 33.92 505954
20030210 33.94 34.44 33.93 34.35 618678
20030211 34.83 35.05 34.04 34.13 984228
20030212 34.16 34.57 33.84 33.89 562938
20030213 33.91 34.19 33.38 34.04 738996
20030214 34.07 34.72 33.99 34.62 678542
20030218 34.67 35.60 34.59 35.25 541490
20030219 35.26 35.65 35.17 35.61 716724
20030220 35.52 35.64 35.27 35.39 454168
20030221 35.56 36.40 35.02 36.29 744299
20030224 36.24 36.27 35.48 35.59 611725
20030225 35.57 35.94 35.03 35.93 509437
20030226 35.89 35.95 35.41 35.67 621153
20030227 35.72 36.36 35.51 36.04 664401
20030228 36.08 36.97 36.05 36.29 635058
20030303 36.34 37.00 36.09 36.10 621860
20030304 35.94 36.40 35.56 35.56 608779
20030305 35.56 36.03 35.30 35.95 677128
20030306 35.90 36.02 35.56 35.56 423293
20030307 35.47 36.19 34.70 36.11 575901
20030310 36.19 36.19 34.91 35.17 491643
20030311 35.21 35.41 34.52 34.73 692448
20030312 34.71 34.86 33.77 34.44 760915
20030313 34.79 35.72 34.68 35.71 637179
20030314 35.73 35.91 35.26 35.70 525699
20030317 35.64 36.45 35.39 36.29 820897
20030318 36.28 36.43 35.67 36.01 464657
20030319 35.96 36.75 35.96 36.74 344103
20030320 37.11 37.37 36.29 37.05 766807
20030321 38.00 38.00 37.03 37.73 636001
20030324 36.79 37.31 36.47 36.62 437670
20030325 36.63 37.17 36.51 36.98 420819
20030326 37.33 37.33 36.59 36.91 667701
20030327 36.83 36.84 35.90 36.73 536777
20030328 36.42 36.92 36.34 36.91 471138
20030331 36.63 36.66 36.00 36.30 666051
20030401 36.20 36.62 35.85 36.61 745006
20030402 36.92 37.35 36.78 37.03 596759
20030403 37.09 37.19 36.23 36.29 961956
20030404 36.28 36.71 36.26 36.45 618796
20030407 37.16 37.80 36.19 36.29 758794
20030408 36.30 36.49 36.06 36.43 467485
20030409 36.48 36.84 36.04 36.05 531592
20030410 36.04 36.83 36.04 36.68 594874
20030411 36.71 37.23 36.64 36.74 518629
20030414 36.88 37.68 36.87 37.65 643543
20030415 37.69 38.23 37.45 38.22 614082
20030416 38.25 38.31 37.55 37.78 793675
20030417 37.46 38.48 37.38 38.41 751016
20030421 39.43 40.94 39.13 40.31 2387036
20030422 40.38 41.50 39.99 41.48 1414357
20030423 41.38 41.62 41.12 41.45 849415
20030424 41.20 41.33 40.43 41.15 723676
20030425 41.20 41.20 40.45 40.75 661926
20030428 40.73 41.58 40.73 41.48 613493
20030429 41.69 42.09 41.27 41.42 1018874
20030430 41.28 41.95 40.98 41.78 1079917
20030501 41.67 41.75 40.96 41.61 553864
20030502 41.60 42.50 41.48 42.38 524521
20030505 42.45 42.55 41.71 41.95 403260
20030506 42.12 42.16 41.56 41.89 773760
20030507 41.84 42.26 41.43 41.67 1001551
20030508 41.59 41.59 41.13 41.17 641893
20030509 41.16 41.72 41.13 41.58 353059
20030512 41.56 42.22 41.23 41.90 375248
20030513 41.90 42.48 41.84 42.34 543511
20030514 42.40 42.44 41.68 41.75 638555
20030515 41.89 42.27 41.81 42.18 390502
20030516 42.20 42.30 41.67 42.20 478271
20030519 42.00 42.13 40.86 41.32 577305
20030520 41.08 41.59 40.99 41.23 529783
20030521 41.27 41.61 41.04 41.59 515585
20030522 41.67 42.19 41.42 41.61 800482
20030523 41.57 41.67 41.44 41.49 419602
20030527 41.42 42.12 41.19 42.02 505142
20030528 42.28 42.52 42.13 42.25 479210
20030529 42.35 42.52 42.19 42.36 486602
20030530 42.41 43.56 42.36 43.51 671762
20030602 43.49 43.51 42.78 42.83 1138065
20030603 42.95 43.75 42.91 43.37 379707
20030604 43.35 44.87 43.35 44.69 702622
20030605 44.68 45.08 44.38 45.02 432509
20030606 45.43 45.92 44.71 44.84 606170
20030609 44.44 44.83 43.89 43.98 349434
20030610 44.24 44.53 44.03 44.45 302733
20030611 44.18 45.03 44.11 44.98 334766
20030612 45.09 45.48 44.60 45.19 313176
20030613 45.14 45.25 44.47 44.82 289708
20030616 44.89 45.50 44.74 45.48 383462
20030617 45.46 45.59 44.84 45.34 346383
20030618 45.34 45.41 44.86 45.18 312237
20030619 45.09 45.16 43.73 43.86 535532
20030620 44.22 44.27 43.56 44.06 577422
20030623 43.85 44.14 43.19 43.48 462900
20030624 43.50 43.83 43.13 43.34 362576
20030625 43.30 43.61 42.92 42.92 383110
20030626 42.96 44.05 42.80 43.68 663548
20030627 43.88 43.92 43.01 43.14 428637
20030630 43.12 43.76 42.98 43.12 447411
20030701 43.01 43.69 42.52 43.63 371376
20030702 43.67 44.41 43.57 44.27 479210
20030703 44.21 44.64 44.01 44.21 242069
20030707 44.23 45.17 44.23 44.95 283020
20030708 44.84 45.17 44.54 45.16 354362
20030709 45.08 45.17 44.31 44.55 685843
20030710 44.32 44.38 43.85 44.14 326905
20030711 44.27 44.91 44.11 44.43 273516
20030714 44.69 45.23 44.50 44.86 427346
20030715 45.02 45.02 43.83 43.85 600655
20030716 43.85 44.29 43.68 44.27 574606
20030717 44.16 44.16 43.59 43.98 369733
20030718 45.28 46.40 45.22 46.36 1606831
20030721 46.68 47.08 46.23 46.47 1107674
20030722 46.36 46.97 46.33 46.78 1342116
20030723 46.62 47.03 46.24 46.75 540578
20030724 46.66 47.69 46.63 47.30 605935
20030725 47.62 48.80 47.54 48.72 1276641
20030728 48.62 48.78 48.16 48.59 568739
20030729 48.00 48.48 47.94 48.26 885201
20030730 48.20 48.63 48.17 48.53 559704
20030731 48.64 49.07 47.58 47.63 859034
20030801 47.55 47.89 46.87 47.80 851642
20030804 47.74 48.03 47.09 47.92 785698
20030805 47.82 47.99 47.51 47.56 721631
20030806 47.60 48.26 47.53 47.90 662258
20030807 47.94 48.45 47.77 48.26 906321
20030808 48.43 48.55 47.91 48.38 500917
20030811 48.58 48.58 48.06 48.53 412482
20030812 48.54 48.84 48.30 48.83 517295
20030813 48.83 48.84 48.14 48.33 586043
20030814 48.45 48.75 48.27 48.70 352606
20030815 48.66 48.75 47.19 48.64 326928
20030818 48.61 49.53 48.61 49.36 675449
20030819 49.32 49.50 48.81 49.06 429990
20030820 49.02 49.26 48.96 49.25 367079
20030821 49.30 49.56 48.68 49.08 313155
20030822 49.38 49.51 47.99 48.30 358325
20030825 48.32 48.37 47.78 48.02 364978
20030826 48.35 48.51 47.46 48.42 625843
20030827 48.43 48.43 47.56 47.56 374899
20030828 47.40 48.01 47.40 47.90 474110
20030829 47.82 47.84 47.40 47.78 288878
20030902 47.80 48.43 47.42 48.26 392173
20030903 48.43 48.66 48.19 48.45 656657
20030904 48.38 48.94 48.38 48.81 471542
20030905 48.65 48.80 48.07 48.25 503756
20030908 48.22 48.89 48.22 48.77 291212
20030909 48.67 49.24 48.66 49.14 606935
20030910 48.97 48.97 47.99 48.08 524882
20030911 48.19 48.38 47.81 47.81 546475
20030912 47.80 48.32 47.53 48.21 396842
20030915 48.24 48.24 47.64 47.70 285610
20030916 47.76 48.37 47.67 48.18 423687
20030917 48.23 48.42 47.86 48.40 430224
20030918 48.34 49.20 48.32 49.05 370230
20030919 49.32 49.81 48.96 49.72 1087231
20030922 49.28 49.31 48.35 48.89 391707
20030923 48.90 49.10 48.57 49.10 322142
20030924 48.89 48.98 47.94 48.25 517179
20030925 48.30 48.42 47.70 47.80 354123
20030926 47.70 48.12 47.24 47.66 342685
20030929 47.54 48.15 47.36 48.15 489867
20030930 48.11 48.53 47.82 47.97 596781
20031001 48.01 49.50 47.94 49.47 702294
20031002 49.10 49.50 48.72 49.50 530718
20031003 49.53 50.13 49.41 49.49 588143
20031006 49.50 50.12 49.49 50.12 356458
20031007 49.97 50.55 49.77 50.54 507841
20031008 50.54 50.92 50.08 50.82 609736
20031009 50.85 51.41 50.66 51.00 831268
20031010 51.00 51.41 50.94 51.11 608452
20031013 51.17 52.20 51.11 51.83 540056
20031014 51.96 52.00 51.60 51.73 439911
20031015 51.63 51.88 51.07 51.33 169592
20031016 51.12 51.95 50.86 51.67 590945
20031017 51.74 51.74 50.13 50.39 1024320
20031020 50.42 50.57 49.62 50.06 941216
20031021 50.15 50.16 49.81 50.10 781662
20031022 49.96 50.03 49.44 49.73 528617
20031023 49.76 50.09 49.31 50.01 443063
20031024 49.85 50.09 49.44 50.07 281758
20031027 50.34 51.12 50.33 50.73 622342
20031028 50.76 51.73 50.57 51.61 513327
20031029 51.41 52.05 51.36 51.99 536204
20031030 52.07 52.26 51.70 52.26 473409
20031031 51.99 52.52 51.95 52.52 556980
20031103 52.31 53.43 52.31 53.30 671013
20031104 53.34 53.59 53.20 53.26 414467
20031105 53.16 53.32 52.77 53.08 582891
20031106 53.24 54.23 53.02 54.23 778044
20031107 54.32 54.97 54.22 54.34 759836
20031110 54.34 54.41 53.51 53.96 452463
20031111 53.97 54.28 53.69 54.18 797241
20031112 54.43 54.85 54.23 54.66 680960
20031113 54.40 54.59 54.11 54.36 402512
20031114 54.66 54.73 54.10 54.36 520304
20031117 54.23 54.35 53.58 53.91 505667
20031118 53.92 54.10 52.90 53.02 417962
20031119 52.93 53.32 52.29 52.55 787832
20031120 52.57 53.23 51.90 52.49 953251
20031121 52.87 53.08 52.14 52.30 720688
20031124 52.37 52.74 51.94 52.12 847541
20031125 52.25 52.74 52.09 52.50 560148
20031126 52.64 53.23 52.52 53.15 627059
20031128 53.29 53.56 53.09 53.21 158333
20031201 53.21 53.55 53.11 53.48 344778
20031202 53.75 53.75 53.16 53.43 609635
20031203 53.23 53.54 52.86 53.26 606382
20031204 53.32 53.50 52.86 53.20 376607
20031205 53.01 53.18 52.57 52.68 371496
20031208 52.74 53.43 52.65 53.29 663070
20031209 53.33 53.47 52.80 53.08 472676
20031210 52.77 52.92 52.34 52.57 418891
20031211 52.55 53.29 52.55 53.27 577689
20031212 53.16 53.35 53.05 53.25 350470
20031215 53.32 53.92 52.87 52.88 505667
20031216 53.00 53.53 52.74 53.53 408901
20031217 53.42 53.43 53.05 53.23 383810
20031218 53.32 53.42 53.09 53.34 276821
20031219 53.23 53.42 52.74 53.11 655984
20031222 52.90 53.05 52.51 52.75 315737
20031223 52.74 53.00 52.30 52.78 624271
20031224 52.68 52.68 52.44 52.64 218739
20031226 52.69 52.71 52.57 52.61 76669
20031229 52.72 52.81 52.47 52.77 546208
20031230 52.78 52.90 52.65 52.89 342687
20031231 52.91 52.91 52.24 52.80 501369
20040102 52.90 52.90 51.59 51.82 537728
20040105 51.88 51.98 51.50 51.71 695132
20040106 51.70 52.43 51.62 52.43 711163
20040107 51.48 52.32 51.48 52.06 876698
20040108 52.15 52.39 51.79 52.34 585472
20040109 52.10 52.31 51.68 51.68 496025
20040112 51.69 51.84 51.04 51.20 530875
20040113 51.18 51.31 50.14 50.64 731840
20040114 50.73 50.86 50.50 50.78 532269
20040115 50.87 51.59 50.53 51.25 664464
20040116 51.21 51.83 51.10 51.83 579548
20040120 51.71 52.62 51.68 52.53 1137373
20040121 52.62 53.13 52.40 53.13 848935
20040122 53.02 53.07 51.93 51.99 787948
20040123 52.00 52.54 51.91 52.54 822681
20040126 52.43 53.03 52.01 52.86 925952
20040127 52.72 53.09 52.32 52.41 742760
20040128 52.45 52.45 50.88 51.04 1126221
20040129 51.15 51.67 50.19 50.86 1105427
20040130 50.78 51.17 50.48 50.48 594301
20040202 50.55 50.94 50.45 50.71 890870
20040203 50.62 50.83 50.02 50.17 971954
20040204 50.26 50.62 50.04 50.39 669808
20040205 50.65 50.68 50.19 50.31 669692
20040206 50.17 51.16 50.12 51.00 534127
20040209 50.75 51.21 50.42 50.53 663180
20040210 50.69 50.70 49.89 50.18 1184317
20040211 50.04 51.08 49.97 50.94 501142
20040212 50.79 51.00 50.51 50.97 332168
20040213 51.07 51.30 50.52 50.54 518940
20040217 50.68 51.03 50.42 50.99 593834
20040218 50.81 51.02 50.42 50.62 470629
20040219 50.62 50.83 50.24 50.29 987143
20040220 50.46 51.02 50.30 50.51 871219
20040223 50.68 50.69 49.77 49.91 917450
20040224 49.94 50.23 49.44 49.77 835852
20040225 50.03 50.06 49.51 49.86 480569
20040226 49.80 50.51 49.67 50.35 562975
20040227 50.23 51.00 50.20 50.42 838164
20040301 50.57 51.04 50.41 50.56 371580
20040302 50.26 51.27 50.21 50.21 820250
20040303 50.30 50.80 50.11 50.80 531307
20040304 50.64 51.24 50.47 51.13 512930
20040305 50.92 51.39 50.83 51.22 714497
20040308 51.00 51.33 50.96 51.16 386374
20040309 51.14 51.20 50.38 50.62 673814
20040310 50.66 50.85 50.05 50.05 340836
20040311 50.04 50.48 49.33 49.45 585282
20040312 49.23 49.64 49.15 49.41 559855
20040315 49.40 49.50 48.58 48.76 419775
20040316 48.86 49.46 48.68 49.20 598226
20040317 50.00 50.94 49.68 50.03 760843
20040318 49.97 50.58 49.85 50.26 447861
20040319 50.38 50.56 49.63 49.71 462770
20040322 49.96 49.96 48.99 49.04 583086
20040323 49.21 49.46 48.90 48.96 534543
20040324 48.95 48.98 48.39 48.68 861626
20040325 49.00 49.40 48.69 49.28 686989
20040326 49.20 49.37 48.95 49.10 332399
20040329 48.91 49.53 48.89 49.32 303274
20040330 49.25 49.41 49.19 49.34 242018
20040331 49.18 49.50 48.99 49.40 849144
20040401 48.99 50.04 48.93 49.82 618221
20040402 49.91 50.22 49.01 49.27 903581
20040405 49.31 49.45 48.60 49.27 732180
20040406 49.14 49.70 48.96 49.62 347771
20040407 49.54 50.03 49.47 49.87 444162
20040408 50.01 50.11 49.39 49.59 430409
20040412 49.68 50.03 49.46 49.84 371118
20040413 49.95 50.05 48.67 48.70 689879
20040414 48.50 48.60 47.40 47.81 995464
20040415 47.72 48.01 47.22 47.37 1049439
20040416 47.34 47.85 47.26 47.28 885435
20040419 47.41 47.45 46.79 47.29 621920
20040420 47.40 48.16 47.09 47.20 576382
20040421 47.57 49.27 47.20 48.57 1232628
20040422 48.64 49.46 48.53 49.30 489353
20040423 49.09 50.14 48.97 50.11 661909
20040426 49.94 50.14 49.52 49.76 464273
20040427 49.62 50.57 49.51 49.63 590020
20040428 49.33 49.42 48.73 48.82 668613
20040429 48.51 49.53 48.04 48.42 638100
20040430 48.37 49.61 48.37 48.96 792049
20040503 48.82 49.28 48.79 49.27 475715
20040504 49.29 50.17 49.06 49.81 501142
20040505 49.93 50.57 49.81 50.16 639487
20040506 50.03 50.17 49.19 49.52 418157
20040507 49.26 49.75 48.46 48.49 571990
20040510 48.64 48.74 47.62 48.18 651349
20040511 48.26 49.40 48.24 49.22 647212
20040512 49.20 49.63 48.51 49.53 607336
20040513 49.51 50.57 49.24 50.14 825564
20040514 50.24 51.25 49.90 50.98 1272591
20040517 50.78 50.93 50.31 50.81 750982
20040518 50.87 51.52 50.86 51.41 837745
20040519 51.38 52.52 51.38 51.85 1256962
20040520 51.82 52.03 51.61 52.01 984149
20040521 52.39 52.56 51.89 52.54 887274
20040524 52.52 52.62 51.88 51.99 554589
20040525 52.03 52.60 51.75 52.60 643535
20040526 52.26 53.44 52.12 53.12 880264
20040527 52.94 53.40 52.73 53.09 483800
20040528 53.03 53.35 52.73 53.34 506669
20040601 53.20 53.33 52.73 52.86 783044
20040602 52.93 53.35 52.57 53.26 787871
20040603 53.13 53.40 52.86 53.31 698810
20040604 53.23 53.68 53.23 53.44 509772
20040607 53.49 53.95 53.13 53.93 351301
20040608 53.73 53.99 53.61 53.95 283730
20040609 53.91 53.93 53.14 53.33 332685
20040610 53.30 53.52 53.06 53.34 288557
20040614 53.41 53.43 52.56 52.62 323491
20040615 52.83 53.19 52.42 52.42 421515
20040616 52.43 52.58 51.99 52.30 554704
20040617 52.35 52.52 52.12 52.40 226961
20040618 52.79 53.06 52.55 52.73 450589
20040621 52.82 53.06 52.73 52.94 586766
20040622 52.81 53.55 52.73 53.42 462541
20040623 53.58 53.93 53.06 53.80 527584
20040624 53.57 53.83 53.47 53.52 543557
20040625 53.45 53.66 53.11 53.44 510921
20040628 53.42 53.86 53.37 53.69 573091
20040629 53.52 53.79 53.21 53.37 430019
20040630 53.53 53.74 52.98 53.47 372101
20040701 53.66 53.82 52.99 53.36 340844
20040702 53.16 53.96 53.15 53.80 283155
20040706 53.73 53.89 53.45 53.61 493913
20040707 53.43 53.98 53.41 53.80 216618
20040708 53.86 54.27 53.78 53.84 384397
20040709 53.86 54.12 53.72 53.77 292694
20040712 53.86 54.60 53.69 54.60 426457
20040713 54.40 54.60 54.12 54.60 499429
20040714 54.56 54.98 54.15 54.37 427146
20040715 54.22 54.77 54.18 54.65 380490
20040716 54.67 54.94 54.54 54.60 450130
20040719 54.71 55.28 54.47 54.95 959557
20040720 54.90 55.98 54.67 55.84 1410721
20040721 55.88 56.02 54.91 54.97 662496
20040722 54.32 54.38 52.05 53.78 2148143
20040723 53.60 53.76 52.34 52.43 951283
20040726 52.47 52.48 51.18 51.32 1408537
20040727 51.49 52.63 51.26 52.42 1152272
20040728 52.37 52.81 51.90 52.05 868657
20040729 52.13 52.82 51.92 52.69 752246
20040730 52.73 52.89 52.50 52.65 457370
20040802 52.78 53.46 52.34 53.45 693409
20040803 53.30 53.40 52.94 53.19 540110
20040804 52.89 53.26 52.64 53.13 364402
20040805 53.13 53.13 52.21 52.28 616644
20040806 52.29 52.32 51.36 51.42 1171119
20040809 51.34 51.60 51.10 51.18 485181
20040810 51.30 51.58 51.21 51.45 1233125
20040811 51.30 51.47 51.17 51.33 1507661
20040812 51.32 51.73 51.31 51.71 1342162
20040813 51.59 52.05 51.32 51.81 1286958
20040816 51.83 52.35 51.56 52.13 737772
20040817 52.07 52.49 52.07 52.33 641079
20040818 52.35 53.07 52.26 52.92 581531
20040819 53.22 53.26 52.90 53.05 656623
20040820 53.13 53.78 52.98 53.78 694226
20040823 53.81 53.81 53.41 53.50 235104
20040824 53.59 53.76 53.13 53.35 419690
20040825 53.53 54.17 53.43 54.11 459007
20040826 53.93 54.23 53.89 54.04 498325
20040827 53.98 54.62 53.96 54.36 250762
20040830 54.38 54.79 54.18 54.22 299795
20040831 54.15 54.67 54.10 54.49 316596
20040901 54.61 54.63 54.00 54.20 332026
20040902 54.23 54.47 53.96 54.32 310539
20040903 54.28 54.88 54.28 54.81 336483
20040907 54.91 55.41 54.78 55.24 373743
20040908 55.04 55.10 54.60 54.64 682110
20040909 54.81 54.99 54.32 54.41 444835
20040910 54.40 54.46 54.08 54.21 404146
20040913 54.26 54.68 53.89 54.68 369057
20040914 54.60 54.77 54.40 54.69 206988
20040915 54.47 54.64 53.34 53.55 1606068
20040916 53.60 53.68 52.91 53.43 1018822
20040917 53.37 53.62 53.10 53.10 434891
20040920 53.10 53.25 52.57 52.91 569530
20040921 52.98 53.19 52.64 53.03 407918
20040922 52.80 52.93 52.21 52.61 604161
20040923 52.61 52.92 52.07 52.07 296137
20040924 52.07 52.55 51.95 52.40 413861
20040927 52.57 52.61 51.72 52.08 576274
20040928 52.06 53.00 52.06 52.92 489638
20040929 52.87 53.42 52.56 53.42 467465
20040930 53.46 53.55 53.28 53.41 485181
20041001 53.55 53.90 53.21 53.83 410775
20041004 53.53 54.39 53.34 53.43 753545
20041005 53.51 53.53 52.53 52.81 843380
20041006 52.92 53.20 52.76 53.08 364486
20041007 53.14 53.17 52.47 52.49 456378
20041008 52.48 52.72 52.37 52.46 373172
20041011 52.58 52.68 52.42 52.68 210645
20041012 52.69 52.74 52.49 52.59 862124
20041013 52.68 53.11 52.39 52.64 487124
20041014 52.65 52.98 52.08 52.15 562673
20041015 52.15 53.58 52.15 53.43 674338
20041018 53.33 53.37 52.73 53.24 427919
20041019 53.08 53.55 53.06 53.24 790347
20041020 54.25 55.93 54.11 55.90 2139939
20041021 55.83 57.21 55.80 56.64 1457485
20041022 56.64 56.91 56.40 56.41 897899
20041025 56.39 56.77 55.65 56.67 560272
20041026 56.78 57.31 56.58 57.31 418890
20041027 57.25 57.85 56.77 57.85 502439
20041028 57.73 57.90 57.37 57.88 292823
20041029 57.88 58.29 57.63 57.87 365057
20041101 57.83 58.17 57.73 57.99 484152
20041102 57.98 58.20 57.47 57.51 580960
20041103 57.50 58.46 57.47 58.10 498896
20041104 57.93 58.66 57.66 58.62 434663
20041105 58.90 59.09 57.30 58.09 831722
20041108 58.21 58.39 57.82 57.93 305743
20041109 58.04 58.54 57.89 58.46 328492
20041110 58.48 59.03 58.42 58.61 509913
20041111 58.68 59.59 58.55 59.59 348170
20041112 59.48 59.99 59.34 59.99 471013
20041115 59.99 60.66 59.85 60.59 657666
20041116 60.21 60.40 59.58 59.68 352606
20041117 59.50 60.38 58.98 59.12 620017
20041118 59.16 59.31 58.57 58.68 543126
20041119 58.96 58.96 57.85 58.03 605685
20041122 57.94 58.13 57.67 58.13 605799
20041123 57.93 58.82 57.93 58.81 337250
20041124 58.55 59.51 58.55 59.09 285042
20041126 59.24 59.28 58.94 58.99 92929
20041129 58.66 58.68 57.88 58.03 826690
20041130 57.83 58.46 57.52 58.46 618993
20041201 58.66 59.62 58.34 59.62 322918
20041202 59.41 59.96 59.16 59.56 421193
20041203 59.51 59.70 58.97 59.39 682576
20041206 59.53 59.53 58.94 59.08 293231
20041207 58.93 59.12 58.28 58.29 405041
20041208 58.32 58.72 57.86 58.59 427676
20041209 58.37 58.91 58.20 58.90 561439
20041210 58.26 58.82 57.93 58.41 243980
20041213 58.29 58.87 58.28 58.68 266047
20041214 58.59 58.80 58.34 58.61 370122
20041215 58.77 58.90 58.25 58.76 255013
20041216 58.48 58.88 58.03 58.25 393326
20041217 57.51 58.74 57.39 58.54 600112
20041220 58.64 59.60 58.62 59.34 778462
20041221 59.19 60.02 59.18 60.02 398672
20041222 60.27 60.38 59.95 60.17 445193
20041223 60.41 60.92 59.93 60.88 435070
20041227 60.61 60.77 59.80 59.82 207810
20041228 59.77 60.10 59.55 59.83 269800
20041229 59.65 60.00 59.56 59.82 215772
20041230 59.94 60.54 59.76 60.20 244777
20041231 60.32 60.32 59.72 59.81 206900
20050103 59.74 59.98 59.08 59.25 395714
20050104 59.26 59.54 58.21 58.44 441553
20050105 58.15 58.97 58.10 58.23 684851
20050106 58.09 58.91 58.03 58.56 365231
20050107 58.09 58.32 57.04 57.14 916888
20050110 57.15 57.50 56.94 57.17 413913
20050111 57.19 57.46 56.48 57.21 629913
20050112 57.19 57.37 56.50 56.67 557686
20050113 56.79 56.91 55.89 56.01 795637
20050114 56.09 56.30 55.68 55.88 783922
20050118 55.88 58.41 55.86 58.32 1024717
20050119 58.42 58.60 58.03 58.29 867524
20050120 58.17 58.32 57.88 58.10 582140
20050121 57.89 58.39 57.78 57.80 624226
20050124 57.57 57.83 57.15 57.30 676093
20050125 57.21 57.84 57.21 57.54 366482
20050126 57.99 59.63 57.97 59.63 1106727
20050127 59.41 59.54 58.89 58.98 584529
20050128 58.70 58.87 57.98 58.24 610235
20050131 58.42 59.74 58.42 59.63 573155
20050201 59.78 60.63 59.78 60.63 605913
20050202 60.32 61.16 60.22 60.88 846595
20050203 60.78 61.16 60.55 60.87 582937
20050204 61.08 61.54 60.96 61.54 558482
20050207 61.84 61.85 60.54 60.83 536373
20050208 61.11 61.30 60.99 61.07 455577
20050209 61.30 61.73 60.49 60.52 518833
20050210 60.45 61.17 60.43 60.53 603702
20050211 60.73 61.11 60.18 60.99 664355
20050214 61.32 61.46 60.53 60.92 522001
20050215 60.86 61.29 60.49 60.74 424798
20050216 60.60 61.08 60.38 60.52 348416
20050217 60.78 60.98 59.57 59.69 487035
20050218 59.83 60.00 59.30 59.30 328047
20050222 59.46 59.65 58.65 58.74 330876
20050223 58.71 59.18 58.25 58.25 491562
20050224 58.36 58.48 58.16 58.30 584352
20050225 58.33 58.89 58.06 58.51 333026
20050228 58.65 58.89 58.25 58.41 390058
20050301 58.51 59.27 58.43 59.01 364937
20050302 59.03 59.85 58.81 59.22 645684
20050303 59.24 60.00 59.24 59.74 527659
20050304 60.00 61.10 60.00 60.96 686647
20050307 61.13 61.64 60.94 61.61 550404
20050308 61.44 62.26 61.11 61.88 978597
20050309 61.75 61.88 61.20 61.56 824701
20050310 61.64 61.92 61.44 61.73 653266
20050311 61.44 61.70 61.29 61.44 551536
20050314 61.59 62.25 61.35 61.95 626108
20050315 61.81 62.22 61.44 61.44 467459
20050316 61.32 61.59 60.98 61.21 532525
20050317 61.27 61.82 60.99 61.65 553007
20050318 61.47 61.82 61.04 61.41 673408
20050321 61.46 61.57 60.66 60.96 658131
20050322 60.91 61.11 60.09 60.31 986745
20050323 60.44 60.75 59.95 60.62 664016
20050324 60.48 60.83 59.99 59.99 705545
20050328 59.94 60.37 59.94 60.00 487941
20050329 59.97 60.17 59.39 59.42 558665
20050330 59.46 60.71 59.36 60.68 730440
20050331 60.68 61.13 60.53 60.99 517249
20050401 61.11 61.56 59.82 60.33 511138
20050404 60.36 60.92 59.80 60.83 505367
20050405 61.03 61.03 60.51 60.87 384627
20050406 61.13 61.90 60.99 61.33 773101
20050407 61.55 61.55 60.92 61.23 307566
20050408 61.20 61.33 60.41 60.53 282557
20050411 60.27 60.30 59.87 60.09 511478
20050412 60.18 60.91 59.57 60.80 765519
20050413 60.90 61.16 60.09 60.29 818591
20050414 60.27 60.29 59.36 59.36 528451
20050415 59.17 59.60 58.63 58.68 580731
20050418 58.55 60.11 58.55 59.74 503783
20050419 59.70 60.09 59.22 59.82 462367
20050420 60.00 60.00 58.78 58.86 390737
20050421 59.34 60.05 58.61 60.05 651002
20050422 60.85 61.61 59.69 60.23 1412222
20050425 60.37 61.31 60.33 61.18 951552
20050426 61.32 61.86 60.84 60.84 706224
20050427 60.96 62.23 60.45 61.71 979276
20050428 61.90 62.03 61.20 61.75 550178
20050429 61.86 62.16 61.06 61.89 784417
20050502 61.89 62.71 61.84 62.61 927789
20050503 62.61 62.92 61.66 62.18 1365374
20050504 62.47 62.95 61.90 62.88 1065956
20050505 62.78 63.22 62.26 62.69 826285
20050506 62.69 63.09 62.23 62.56 537391
20050509 62.30 62.96 62.28 62.96 543275
20050510 62.53 62.96 62.33 62.55 509667
20050511 62.47 63.23 62.39 63.15 463838
20050512 62.42 63.02 61.85 62.18 706790
20050513 62.32 62.57 61.30 61.86 806822
20050516 62.30 63.38 61.87 63.17 562209
20050517 62.88 63.65 62.48 63.65 561646
20050518 63.73 64.36 63.47 64.03 1067791
20050519 63.91 64.09 63.09 63.53 355968
20050520 64.05 64.05 62.85 62.97 573016
20050523 63.12 64.04 62.93 63.74 773740
20050524 63.65 63.65 62.90 63.37 516840
20050525 63.16 63.41 62.57 62.77 473385
20050526 62.75 63.49 62.67 63.44 315778
20050527 63.51 63.51 62.85 63.16 575268
20050531 63.32 63.32 62.75 62.93 454473
20050601 62.86 64.40 62.82 64.25 988312
20050602 64.08 64.78 63.93 64.63 469783
20050603 64.76 64.76 64.01 64.10 349438
20050606 64.21 64.28 63.62 64.09 207254
20050607 64.09 64.68 63.80 63.91 299229
20050608 63.96 64.20 63.71 63.78 343134
20050609 63.88 64.34 63.25 63.96 634370
20050610 63.94 64.41 63.93 64.14 346849
20050613 64.13 64.68 63.87 64.27 267032
20050614 64.53 64.74 64.33 64.57 371954
20050615 64.58 65.37 64.46 65.26 492636
20050616 65.20 66.20 64.91 66.07 634821
20050617 66.35 66.77 66.06 66.77 662627
20050620 66.62 66.67 65.73 65.97 1113722
20050621 66.08 66.13 65.32 65.75 864815
20050622 66.11 66.11 65.54 65.76 600034
20050623 65.74 65.94 65.18 65.28 379834
20050624 65.33 65.73 65.25 65.44 463254
20050627 65.32 65.53 64.69 64.90 360246
20050628 65.19 65.42 64.84 65.32 444678
20050629 65.45 65.88 65.24 65.85 455486
20050630 65.99 66.20 65.20 65.32 488921
20050701 65.38 65.73 65.14 65.33 334241
20050705 65.19 65.57 64.65 65.16 576731
20050706 62.36 62.54 60.97 61.00 5174931
20050707 61.18 61.91 60.94 61.80 1424547
20050708 61.74 62.49 61.52 62.06 1355312
20050711 62.33 62.68 61.36 61.72 1180931
20050712 61.99 62.11 61.18 61.50 1162468
20050713 61.57 62.53 61.53 62.53 1196129
20050714 62.49 63.06 62.33 62.98 759443
20050715 63.18 63.23 62.71 62.95 627953
20050718 62.66 62.92 62.39 62.48 369252
20050719 62.46 63.49 62.46 63.49 615345
20050720 63.25 64.40 63.25 64.01 959154
20050721 64.01 64.28 63.32 63.84 490610
20050722 63.96 64.48 63.73 64.29 554666
20050725 64.24 64.74 64.19 64.60 785786
20050726 64.40 65.44 64.34 65.38 661051
20050727 65.20 65.50 63.89 63.93 837797
20050728 63.87 64.58 63.87 64.31 520555
20050729 64.10 64.39 63.29 63.49 605663
20050801 63.60 64.28 63.51 63.98 370828
20050802 63.84 64.60 63.73 64.51 343697
20050803 64.58 65.42 64.31 65.37 505695
20050804 65.31 65.43 63.78 63.82 439162
20050805 64.00 64.00 63.11 63.25 434434
20050808 63.75 63.80 63.37 63.43 312501
20050809 63.64 63.82 63.01 63.33 326278
20050810 63.52 64.16 63.42 63.66 541557
20050811 63.52 64.35 63.23 64.35 401436
20050812 64.23 64.28 63.73 64.04 316870
20050815 63.90 64.54 63.75 64.17 275091
20050816 64.17 64.39 63.03 63.03 262322
20050817 63.04 63.60 62.83 63.24 389563
20050818 63.34 63.92 62.92 63.75 328967
20050819 64.08 64.29 63.27 63.69 388779
20050822 63.58 64.19 63.25 63.75 259634
20050823 63.67 63.89 63.19 63.19 450831
20050824 63.50 64.19 62.94 63.02 607306
20050825 63.17 63.33 62.99 63.19 342968
20050826 63.03 63.22 62.34 62.34 364585
20050829 62.27 62.48 61.74 62.45 368729
20050830 62.14 62.33 61.11 61.46 538309
20050831 61.36 62.37 61.12 62.37 526324
20050901 62.34 63.22 62.08 62.77 373994
20050902 63.19 63.25 62.57 62.58 294468
20050906 62.60 63.82 62.60 63.55 284724
20050907 63.26 63.97 63.26 63.92 399979
20050908 63.75 64.01 63.35 63.45 319558
20050909 63.30 63.99 63.30 63.58 207438
20050912 63.75 63.83 63.48 63.52 212927
20050913 63.64 63.65 62.70 63.02 553766
20050914 62.88 63.30 62.78 62.95 377914
20050915 63.12 63.22 62.70 63.16 419693
20050916 63.62 64.17 63.08 64.13 1117053
20050919 64.09 64.18 63.52 63.75 474577
20050920 63.55 64.42 63.52 63.59 1023750
20050921 63.67 63.67 62.00 62.72 1441315
20050922 62.74 63.74 62.31 63.68 994180
20050923 63.48 63.98 63.31 63.84 768485
20050926 64.18 64.28 63.54 63.89 642476
20050927 63.76 64.73 63.76 64.25 857755
20050928 64.46 64.46 62.92 63.01 843642
20050929 62.94 64.04 62.70 63.97 437502
20050930 64.06 64.08 63.17 63.58 460912
20051003 63.59 64.02 63.36 63.83 434590
20051004 63.75 64.19 62.58 62.66 342295
20051005 62.52 62.97 61.93 61.99 597673
20051006 62.14 62.42 61.17 61.66 485329
20051007 61.60 62.16 61.45 62.04 493282
20051010 62.23 62.25 61.60 61.75 320454
20051011 61.69 61.93 61.08 61.21 471328
20051012 61.08 62.05 60.12 60.46 653005
20051013 59.92 60.81 59.52 60.68 896061
20051014 60.77 62.07 60.75 61.60 546710
20051017 61.25 62.29 61.24 62.22 551414
20051018 62.00 62.65 62.00 62.14 492946
20051019 61.83 62.92 61.43 62.89 699040
20051020 62.94 63.76 62.67 63.05 733986
20051021 63.70 63.83 62.31 63.03 751684
20051024 62.85 64.64 62.85 64.42 764452
20051025 64.12 64.83 63.83 64.55 545029
20051026 64.11 64.85 63.92 64.22 400539
20051027 63.85 64.28 63.67 63.98 288308
20051028 63.93 65.25 63.60 65.25 468976
20051031 64.93 65.92 64.93 65.59 297604
20051101 65.40 65.67 64.63 65.07 475025
20051102 65.22 65.42 64.67 65.33 372090
20051103 65.48 66.13 65.03 65.63 728386
20051104 65.88 66.09 65.24 65.87 431566
20051107 66.09 66.35 65.76 65.99 418314
20051108 66.13 66.13 65.40 65.63 338062
20051109 65.57 66.18 65.42 65.83 355561
20051110 66.18 67.34 65.72 67.31 604900
20051111 67.29 67.39 66.75 67.31 224483
20051114 67.17 67.40 66.88 67.36 416753
20051115 67.20 67.28 66.60 66.91 351437
20051116 66.97 66.97 66.25 66.53 567783
20051117 66.44 67.51 66.34 67.44 427119
20051118 68.59 68.63 67.44 67.93 465908
20051121 67.78 68.36 67.48 68.36 347202
20051122 68.07 68.36 67.31 68.24 568898
20051123 68.36 68.47 67.58 68.39 405942
20051125 68.54 68.80 68.21 68.78 242317
20051128 68.80 69.61 68.45 68.55 889126
20051129 68.86 69.28 68.35 68.66 810434
20051130 68.64 68.92 67.75 67.85 847439
20051201 67.98 68.52 67.91 68.42 628195
20051202 68.52 69.52 68.05 68.05 3274506
20051205 68.27 68.29 67.26 68.06 876976
20051206 67.96 68.15 67.39 67.47 709896
20051207 67.46 67.89 66.19 66.53 502021
20051208 66.70 67.20 66.36 66.52 1018532
20051209 66.88 67.63 66.52 67.13 648035
20051212 67.14 67.14 65.66 66.27 775770
20051213 66.08 67.01 66.05 66.66 676235
20051214 66.82 67.41 66.47 66.92 746567
20051215 67.06 67.47 66.48 67.27 814893
20051216 67.77 68.12 67.66 68.05 1415445
20051219 68.19 68.62 67.84 67.95 1051859
20051220 67.89 68.43 67.89 68.10 472149
20051221 68.68 69.51 68.39 68.86 761726
20051222 68.90 68.95 68.29 68.95 387996
20051223 68.88 69.19 68.54 68.65 159947
20051227 68.76 69.68 68.42 68.45 297936
20051228 68.41 68.81 68.41 68.68 280548
20051229 68.90 68.90 68.54 68.67 291471
20051230 68.12 68.41 67.53 67.79 454650
20060103 68.02 68.65 67.40 68.62 739768
20060104 68.58 69.29 68.52 69.10 583053
20060105 69.06 69.83 69.06 69.73 597209
20060106 69.89 70.56 69.55 70.46 607017
20060109 70.18 70.26 69.58 69.87 713017
20060110 69.57 69.64 68.81 69.06 466576
20060111 68.97 69.53 68.85 69.46 481289
20060112 69.60 69.60 68.35 68.41 306407
20060113 68.72 69.12 68.54 69.12 605568
20060117 68.62 69.28 67.74 68.79 399700
20060118 68.45 69.45 68.38 68.95 303286
20060119 68.87 69.55 68.45 69.24 380305
20060120 69.37 69.86 67.83 67.93 727061
20060123 67.81 68.98 67.62 68.23 493216
20060124 68.39 69.50 68.18 69.41 770642
20060125 69.98 73.07 69.76 72.32 1924154
20060126 72.33 73.21 72.20 72.98 901275
20060127 72.49 72.49 70.85 71.81 1424585
20060130 71.91 71.91 71.06 71.18 632654
20060131 71.42 71.61 70.39 70.94 1100345
20060201 70.69 71.54 70.61 70.88 1002147
20060202 70.61 70.92 70.09 70.28 351548
20060203 69.90 71.16 69.33 70.98 751694
20060206 70.99 71.43 70.54 70.76 489085
20060207 70.52 70.93 70.10 70.39 315664
20060208 70.93 71.18 70.05 70.93 390891
20060209 70.72 71.99 70.42 71.44 586836
20060210 71.19 72.50 71.19 72.10 685807
20060213 71.72 72.39 71.16 71.40 373027
20060214 71.54 72.72 71.27 72.72 657402
20060215 72.51 73.00 72.15 72.93 632660
20060216 72.75 73.63 72.57 73.53 556434
20060217 73.58 73.71 71.75 72.22 852016
20060221 72.85 73.42 72.67 72.97 466007
20060222 73.09 75.15 72.93 74.89 771685
20060223 74.63 75.51 73.69 74.89 410308
20060224 74.77 75.63 74.44 75.45 705113
20060227 75.57 75.76 74.89 74.97 493634
20060228 74.84 75.22 73.81 74.37 794320
20060301 74.18 75.42 74.18 75.42 475216
20060302 75.00 75.21 74.07 74.80 364151
20060303 74.72 74.82 73.91 73.99 559874
20060306 73.94 74.13 73.55 73.58 736402
20060307 73.68 74.28 73.44 74.17 885968
20060308 73.66 75.08 73.56 75.00 794209
20060309 75.11 75.12 73.68 73.78 554881
20060310 73.70 74.87 73.60 74.67 562870
20060313 74.81 75.26 74.54 74.82 443039
20060314 74.61 75.65 74.28 75.32 470778
20060315 75.53 75.59 74.86 75.43 473441
20060316 75.66 75.84 75.24 75.83 395551
20060317 76.01 76.83 75.83 76.64 699010
20060320 76.74 76.74 75.56 76.35 319104
20060321 75.73 76.40 75.48 75.73 494300
20060322 75.33 75.74 75.20 75.65 336523
20060323 75.75 75.75 74.85 75.36 519376
20060324 75.26 75.43 74.77 75.08 366148
20060327 75.00 75.27 74.80 75.27 536795
20060328 75.17 75.57 74.78 74.91 793876
20060329 75.17 75.17 74.17 74.97 455022
20060330 74.81 74.87 73.80 73.99 571968
20060331 74.30 74.72 74.03 74.56 691354
20060403 74.80 75.27 74.39 74.43 650079
20060404 74.29 75.41 74.08 75.28 439378
20060405 75.10 75.45 74.77 75.39 391335
20060406 75.39 75.39 74.81 74.98 620788
20060407 74.90 75.29 73.98 74.11 254085
20060410 73.99 74.35 73.87 74.20 541234
20060411 74.08 74.27 73.18 73.31 400655
20060412 73.27 73.31 72.68 72.92 453691
20060413 73.02 73.21 72.64 72.93 321212
20060417 72.82 73.58 72.77 73.58 443594
20060418 73.44 75.70 73.40 75.55 606364
20060419 75.47 75.66 74.67 75.17 393998
20060420 74.96 75.34 74.37 75.06 494633
20060421 75.30 75.87 72.71 73.42 876648
20060424 73.22 73.31 72.80 72.93 635434
20060425 73.07 73.43 72.34 73.33 761921
20060426 73.58 73.90 73.23 73.35 416632
20060427 73.27 74.48 72.82 73.93 480209
20060428 74.02 75.22 73.76 74.83 720535
20060501 74.68 74.81 73.02 73.14 500957
20060502 73.06 73.36 72.53 72.69 758038
20060503 72.50 72.89 72.32 72.77 581954
20060504 72.69 73.08 72.51 72.94 381904
20060505 73.34 73.68 72.91 73.57 601704
20060508 73.80 74.22 73.79 74.00 335150
20060509 73.82 74.00 73.36 73.65 337580
20060510 73.33 74.24 73.33 74.15 337138
20060511 74.02 74.23 72.10 72.41 615067
20060512 72.75 73.16 72.44 72.67 414684
20060515 72.80 73.28 72.45 72.88 678474
20060516 72.85 73.02 72.33 72.89 516422
20060517 72.65 72.81 71.88 71.96 744532
20060518 72.06 72.64 71.81 71.88 440533
20060519 72.56 73.57 71.87 73.09 772369
20060522 72.85 73.92 72.47 73.59 716363
20060523 73.60 73.86 73.10 73.11 594410
20060524 72.96 73.78 72.76 73.41 415016
20060525 72.48 73.58 72.48 73.45 554422
20060526 73.46 73.78 73.12 73.57 172325
20060530 73.10 73.36 72.65 72.70 265778
20060531 73.01 73.50 72.72 73.35 625009
20060601 73.35 74.59 73.35 74.55 486155
20060602 74.30 75.12 73.87 75.06 653840
20060605 74.97 75.05 73.82 74.04 731497
20060606 74.17 74.44 73.64 74.33 616614
20060607 74.28 75.07 74.04 74.51 412696
20060608 74.49 75.18 73.59 74.97 498306
20060609 74.76 75.40 74.22 74.91 911444
20060612 75.01 75.01 74.10 74.15 343877
20060613 74.01 74.75 73.60 73.69 1414390
20060614 73.60 73.73 71.94 72.95 1070403
20060615 73.29 73.35 72.71 73.10 1082222
20060616 73.25 73.32 72.32 72.69 892775
20060619 72.45 73.11 72.39 72.58 691177
20060620 72.48 73.14 72.46 72.69 595846
20060621 72.58 72.91 71.37 72.31 1407209
20060622 72.10 72.29 71.33 71.44 591980
20060623 71.03 71.05 69.05 69.58 1533360
20060626 69.79 71.21 69.45 71.11 1052728
20060627 70.89 71.15 69.90 69.95 580713
20060628 69.71 70.52 69.53 69.96 588445
20060629 69.83 70.99 69.83 70.81 993409
20060630 71.06 71.06 70.54 70.56 668422
20060703 70.75 70.93 70.43 70.48 273290
20060705 70.07 70.16 69.33 69.49 391708
20060706 69.37 70.00 69.24 69.79 504824
20060707 69.79 69.88 68.94 69.07 361219
20060710 69.33 69.63 68.97 69.37 491347
20060711 69.20 69.34 68.40 69.20 990868
20060712 69.07 69.46 68.58 68.67 332388
20060713 68.60 69.12 68.19 68.21 451801
20060714 68.12 68.97 68.12 68.69 576736
20060717 68.75 70.19 68.34 70.01 909235
20060718 69.99 70.78 69.62 70.50 662457
20060719 70.61 72.55 70.45 72.24 1053943
20060720 72.10 72.51 71.38 71.42 478091
20060721 73.83 75.54 72.58 74.87 2415531
20060724 74.87 75.38 74.73 75.34 865159
20060725 75.15 75.88 74.73 75.66 499190
20060726 75.27 75.44 74.25 74.52 698579
20060727 74.85 74.85 73.42 73.44 550556
20060728 73.74 75.52 73.37 75.40 731055
20060731 74.98 74.98 73.84 74.36 533876
20060801 74.39 74.64 73.82 74.09 438213
20060802 74.23 74.86 73.60 74.20 507143
20060803 74.00 75.28 73.38 74.97 574306
20060804 75.66 76.12 74.78 75.18 485271
20060807 74.98 75.42 74.56 75.11 431254
20060808 75.23 75.63 74.24 74.48 389680
20060809 74.68 75.33 73.64 73.72 393969
20060810 73.65 73.95 73.25 73.71 372522
20060811 73.45 73.99 73.25 73.77 242189
20060814 74.22 74.76 73.79 74.25 349095
20060815 74.83 75.56 74.36 75.38 399139
20060816 75.46 75.54 74.71 74.80 312360
20060817 74.44 74.86 73.70 73.81 631209
20060818 74.40 74.95 73.99 74.32 449732
20060821 74.22 74.41 73.77 73.91 295532
20060822 73.85 73.97 73.37 73.54 326658
20060823 73.65 73.70 72.17 72.57 537281
20060824 72.74 73.09 72.24 72.56 386380
20060825 72.28 72.30 71.52 71.70 417066
20060828 71.41 72.51 71.41 72.22 535411
20060829 71.95 72.44 71.75 72.15 621640
20060830 72.35 72.35 71.17 71.55 550589
20060831 71.87 71.97 71.51 71.82 396279
20060901 71.84 72.12 71.68 71.79 339306
20060905 72.21 72.28 71.72 72.08 417396
20060906 71.60 72.13 71.59 71.77 421906
20060907 71.83 71.88 70.06 70.22 632089
20060908 70.55 70.55 69.75 70.42 587434
20060911 70.21 71.16 70.21 70.97 498456
20060912 70.87 71.96 70.74 71.66 351515
20060913 71.45 71.47 70.99 71.15 541570
20060914 70.94 71.05 69.82 70.02 801027
20060915 70.32 70.78 69.77 70.61 754063
20060918 70.78 71.42 70.22 70.84 471069
20060919 70.65 71.01 70.19 70.45 736245
20060920 70.60 72.05 70.60 71.47 816975
20060921 71.62 71.90 70.92 71.26 619000
20060922 71.16 71.44 70.77 70.80 421356
20060925 70.96 72.39 70.96 72.24 747794
20060926 72.05 73.13 72.05 73.08 1079511
20060927 72.88 73.75 72.85 72.92 671464
20060928 73.02 73.37 72.60 73.29 453032
20060929 73.46 73.46 72.47 72.56 452152
20061002 72.41 72.47 71.32 71.74 507805
20061003 71.86 72.55 71.63 72.04 615921
20061004 71.63 72.74 71.63 72.73 709629
20061005 72.57 72.74 72.18 72.49 486247
20061006 72.49 72.60 71.87 72.15 315329
20061009 71.80 72.34 70.69 72.21 476019
20061010 72.49 72.64 71.94 72.35 517813
20061011 72.44 72.92 71.82 72.81 738335
20061012 73.08 73.54 72.70 73.54 406068
20061013 73.23 74.26 73.23 73.25 759452
20061016 73.18 73.46 72.69 73.07 485148
20061017 72.85 72.99 72.29 72.95 421246
20061018 72.83 73.04 72.15 72.38 525292
20061019 72.23 72.25 71.45 71.91 489327
20061020 72.45 74.36 72.28 73.68 1627900
20061023 73.42 73.96 73.04 73.95 717438
20061024 73.63 73.85 72.88 73.72 778370
20061025 73.72 74.02 72.93 73.25 548939
20061026 73.06 73.54 72.82 73.47 376262
20061027 73.39 73.52 72.65 72.81 323578
20061030 72.88 73.15 72.48 72.73 506265
20061031 72.61 73.49 71.91 73.10 690271
20061101 73.05 73.44 72.12 72.13 441593
20061102 71.94 72.06 71.30 71.48 389460
20061103 71.55 71.75 70.53 70.75 603822
20061106 71.18 71.56 71.00 71.45 333775
20061107 71.55 72.51 71.40 72.28 387727
20061108 72.11 72.65 71.81 72.50 278620
20061109 72.23 72.74 72.23 72.45 368904
20061110 72.64 72.89 72.13 72.59 260783
20061113 72.52 72.97 72.11 72.25 386961
20061114 72.34 72.77 71.60 72.63 352160
20061115 72.47 72.76 72.13 72.34 360806
20061116 72.39 73.05 72.38 72.95 300617
20061117 72.84 73.00 72.25 72.53 399764
20061120 72.23 72.74 72.23 72.53 285953
20061121 72.65 72.66 71.91 72.00 267020
20061122 72.02 72.38 71.85 72.13 226858
20061124 72.02 72.49 71.88 72.37 108231
20061127 72.34 72.43 71.49 71.71 506244
20061128 71.71 72.18 71.28 71.52 426795
20061129 71.68 72.17 71.45 72.17 392761
20061130 71.99 72.11 71.23 71.49 574422
20061201 71.64 71.64 70.70 71.27 716906
20061204 71.36 72.39 71.16 72.20 343515
20061205 72.08 72.44 71.92 72.21 393198
20061206 72.04 72.32 71.92 72.26 344719
20061207 72.19 72.57 72.01 72.20 306855
20061208 72.26 72.46 71.89 72.14 290330
20061211 72.35 73.36 72.17 73.00 661860
20061212 73.20 73.79 72.82 73.69 470350
20061213 73.61 73.95 73.37 73.60 432157
20061214 73.51 74.31 73.36 74.24 542248
20061215 74.44 75.26 74.42 74.73 818571
20061218 74.95 75.10 74.20 74.28 531852
20061219 74.00 74.37 73.49 73.54 750065
20061220 73.48 74.02 73.10 73.86 417931
20061221 74.13 74.68 73.93 74.33 481293
20061222 74.55 75.12 74.38 74.68 522112
20061226 74.68 74.97 74.58 74.86 451199
20061227 75.19 75.74 74.94 75.71 397138
20061228 75.49 75.84 75.32 75.69 328304
20061229 75.62 75.98 75.22 75.33 423402
20070103 75.14 75.95 74.18 75.76 758819
20070104 75.66 76.30 75.43 76.10 623558
20070105 75.91 75.99 75.48 75.87 918375
20070108 75.66 76.05 75.07 76.00 679917
20070109 76.09 76.52 76.02 76.42 864314
20070110 76.12 76.97 75.96 76.87 633407
20070111 75.94 76.90 75.80 76.31 1301834
20070112 76.08 76.26 75.67 76.07 451199
20070116 75.92 76.23 75.66 75.95 451855
20070117 76.00 76.41 75.61 75.96 442882
20070118 76.07 76.23 75.81 75.92 345266
20070119 75.65 76.22 75.55 75.61 393089
20070122 75.56 75.67 75.20 75.42 366387
20070123 75.43 75.70 74.97 75.36 415632
20070124 75.72 76.53 75.47 76.26 564354
20070125 76.05 77.20 75.88 76.00 654200
20070126 76.91 77.36 76.43 77.21 736932
20070129 77.01 77.26 76.64 76.80 449557
20070130 76.92 77.26 76.53 76.97 483591
20070131 76.72 77.63 76.34 77.51 450652
20070201 77.50 77.92 77.22 77.76 525067
20070202 77.66 78.42 77.66 78.10 481512
20070205 78.13 78.25 77.28 78.03 520384
20070206 77.96 78.63 77.73 78.33 487485
20070207 78.38 78.64 77.99 78.41 345107
20070208 78.14 78.56 77.83 78.23 330292
20070209 78.10 78.93 78.10 78.51 561888
20070212 78.50 78.77 78.14 78.73 307088
20070213 78.70 79.07 77.87 78.99 406655
20070214 78.83 79.23 77.97 78.97 536833
20070215 79.66 80.71 79.50 80.40 1143166
20070216 80.41 80.54 79.99 80.38 606987
20070220 80.78 81.05 80.23 81.04 351316
20070221 81.03 81.30 80.61 80.65 577901
20070222 80.66 81.02 80.03 80.37 500339
20070223 80.50 80.50 79.70 80.26 343146
20070226 80.28 80.43 79.37 79.68 399901
20070227 79.50 79.52 77.68 78.16 818212
20070228 78.16 79.21 77.63 78.38 703830
20070301 77.63 78.24 76.60 77.80 653393
20070302 77.73 78.36 76.88 77.97 806665
20070305 77.25 78.08 76.65 76.85 670714
20070306 76.97 78.68 76.97 78.55 738254
20070307 78.32 79.02 77.80 78.51 712545
20070308 78.93 79.57 78.53 78.82 475066
20070309 78.90 79.13 78.49 78.78 621911
20070312 78.79 79.69 78.50 79.44 558293
20070313 79.30 79.36 76.55 76.60 1451562
20070314 76.49 77.23 75.17 76.74 984665
20070315 76.74 78.09 76.50 77.49 655463
20070316 77.42 78.36 77.14 77.27 1376070
20070319 77.41 78.36 77.29 78.17 458617
20070320 78.05 78.88 77.95 78.67 561452
20070321 78.41 80.49 77.96 80.19 544240
20070322 79.47 79.85 78.91 79.36 535961
20070323 79.87 79.93 79.21 79.24 540319
20070326 79.08 79.19 78.34 79.18 533020
20070327 79.00 79.18 78.03 78.40 399139
20070328 78.01 78.24 77.29 77.35 442822
20070329 77.41 78.07 77.31 77.84 421035
20070330 77.82 77.98 76.88 77.59 824749
20070402 77.45 77.48 75.82 76.27 1025516
20070403 76.19 77.39 76.19 76.94 641955
20070404 77.25 77.25 75.73 75.93 758843
20070405 75.66 76.27 75.66 76.07 429423
20070409 76.12 76.24 75.74 76.10 468748
20070410 76.23 76.60 76.02 76.47 459598
20070411 76.37 76.50 75.70 75.82 366458
20070412 75.94 76.03 75.09 76.03 576594
20070413 76.18 77.39 75.71 77.07 727360
20070416 77.30 78.85 77.24 78.20 663198
20070417 78.00 78.44 77.78 77.89 471907
20070418 77.84 78.74 77.52 78.49 576485
20070419 78.06 78.95 77.63 78.76 656008
20070420 77.09 77.09 74.54 74.77 3069794
20070423 76.45 76.99 75.58 75.60 1499493
20070424 75.55 75.79 74.63 75.12 979545
20070425 75.38 75.91 75.09 75.71 1470625
20070426 75.75 75.98 75.14 75.63 771806
20070427 75.60 76.26 75.45 76.01 904598
20070430 75.85 76.01 75.08 75.09 983140
20070501 75.25 75.38 74.26 74.90 1090768
20070502 75.29 75.77 74.59 75.64 830413
20070503 75.52 76.03 75.30 75.82 950678
20070504 75.69 76.62 75.52 76.42 725944
20070507 77.02 77.12 76.36 76.94 444978
20070508 76.96 76.97 76.19 76.42 622193
20070509 76.33 76.71 76.08 76.30 993503
20070510 76.22 76.42 75.72 75.77 682029
20070511 76.32 76.44 75.68 76.02 425972
20070514 75.90 76.36 75.33 75.51 609363
20070515 75.80 76.72 74.93 75.61 718039
20070516 75.57 75.70 74.78 75.61 923424
20070517 75.52 75.64 74.90 75.41 568825
20070518 75.91 76.06 75.53 75.75 650224
20070521 75.45 75.72 75.09 75.61 434058
20070522 75.44 75.63 75.07 75.31 542303
20070523 75.37 75.69 74.81 74.82 723538
20070524 75.09 75.21 74.22 74.41 922022
20070525 74.42 74.76 73.98 74.30 773132
20070529 74.31 74.78 73.96 74.17 838575
20070530 73.95 74.67 73.95 74.46 1046224
20070531 74.47 74.98 74.38 74.63 1026925
20070601 74.69 75.93 74.61 75.92 661976
20070604 75.55 76.21 75.29 75.47 751246
20070605 75.29 75.41 74.12 74.20 680843
20070606 73.78 73.80 73.16 73.40 1253118
20070607 73.63 73.77 72.99 73.17 897549
20070608 73.15 74.46 72.94 74.43 913936
20070611 74.43 75.19 74.03 74.74 647529
20070612 74.46 74.50 73.65 73.65 942507
20070613 73.91 75.37 73.59 75.37 843534
20070614 75.37 75.83 75.17 75.21 1091506
20070615 75.62 75.68 74.52 74.58 1158781
20070618 74.54 75.07 74.43 74.61 698633
20070619 74.40 75.35 74.40 74.85 541871
20070620 75.03 75.03 74.04 74.07 775072
20070621 74.04 74.29 73.42 73.89 683000
20070622 73.78 73.97 72.77 72.92 801056
20070625 72.93 73.52 72.01 72.24 677070
20070626 72.58 72.58 71.81 71.91 1260557
20070627 71.69 72.27 71.28 72.27 893775
20070628 72.07 72.64 71.65 72.30 969245
20070629 72.36 72.56 71.04 71.34 678364
20070702 71.53 72.25 71.53 72.22 488288
20070703 72.12 72.89 72.12 72.47 273739
20070705 72.65 72.76 72.03 72.52 450985
20070706 72.30 72.34 71.92 72.24 322039
20070709 72.43 72.59 71.99 72.54 541440
20070710 71.99 72.02 70.81 70.97 1257970
20070711 70.76 71.47 70.71 71.28 445702
20070712 71.44 72.76 71.06 72.76 508988
20070713 72.76 73.24 72.06 72.56 318913
20070716 72.35 73.05 72.23 72.86 481388
20070717 72.76 73.71 72.45 73.09 547801
20070718 72.89 73.04 71.98 72.65 829518
20070719 73.53 73.53 70.04 73.03 646666
20070720 73.18 75.53 73.18 73.44 1885661
20070723 73.73 73.99 72.89 73.01 699279
20070724 72.69 72.71 70.07 70.28 1500551
20070725 70.73 71.40 70.33 71.01 814640
20070726 70.71 70.82 68.60 69.66 1179697
20070727 69.68 70.82 68.91 69.42 960189
20070730 69.03 70.68 68.55 70.36 996737
20070731 70.46 71.29 69.15 69.15 1085037
20070801 68.82 69.97 68.22 69.87 1040617
20070802 69.82 70.83 69.26 69.85 1361471
20070803 70.12 70.23 66.82 66.86 1416672
20070806 67.50 71.33 66.88 71.29 1333951
20070807 70.91 72.65 70.25 71.85 1390430
20070808 72.27 74.59 71.39 72.80 1207383
20070809 71.55 72.46 68.59 69.23 1398468
20070810 68.80 70.84 67.90 69.60 946958
20070813 69.87 70.36 66.92 67.15 1326449
20070814 66.82 67.46 65.93 66.18 957247
20070815 65.96 68.41 64.54 64.69 1837009
20070816 64.42 68.11 63.34 67.97 2084788
20070817 70.40 72.08 68.55 68.78 2306202
20070820 68.82 69.01 67.54 68.20 1459233
20070821 68.13 70.18 67.90 69.67 758338
20070822 69.93 70.31 68.42 69.49 875583
20070823 69.05 69.28 67.71 68.39 948244
20070824 68.48 68.91 68.05 68.84 686856
20070827 68.96 69.06 68.38 68.78 497057
20070828 68.44 68.44 67.07 67.21 845039
20070829 67.49 68.58 66.62 67.36 1132685
20070830 66.68 66.78 65.03 65.14 1353027
20070831 66.36 66.59 65.16 65.88 969250
20070904 65.86 66.59 65.68 66.03 747407
20070905 65.72 66.29 65.64 65.98 1164943
20070906 66.18 66.36 65.03 66.07 802707
20070907 65.62 65.90 64.55 65.61 1354849
20070910 65.14 65.15 63.45 64.05 1248215
20070911 63.97 65.97 63.96 64.79 1104713
20070912 64.51 65.28 62.99 65.11 1322698
20070913 65.11 66.02 64.61 64.79 1668966
20070914 64.63 66.27 64.20 65.92 1087030
20070917 65.65 65.88 65.06 65.43 836573
20070918 65.64 67.43 64.95 67.26 1562224
20070919 66.21 68.16 66.02 66.94 1582051
20070920 67.03 67.13 65.98 66.22 742370
20070921 66.96 67.28 65.78 67.12 2370718
20070924 66.45 66.86 65.19 65.34 1124647
20070925 65.05 66.03 64.92 65.56 888872
20070926 64.85 64.85 63.64 64.08 1776994
20070927 63.92 64.71 63.67 64.18 1414543
20070928 64.48 64.61 63.59 64.08 931419
20071001 64.25 65.50 64.08 65.26 1096140
20071002 65.35 66.20 65.31 65.98 747943
20071003 65.84 67.88 65.84 67.26 1425368
20071004 67.59 67.80 66.87 67.07 641737
20071005 67.65 68.12 67.12 67.65 502951
20071008 67.42 67.55 66.57 66.67 561573
20071009 66.95 67.37 66.41 67.29 499307
20071010 67.18 67.33 65.92 66.18 960462
20071011 66.33 67.43 65.72 66.31 1366531
20071012 64.74 64.74 63.11 63.42 2152948
20071015 63.73 63.87 61.65 62.03 1682577
20071016 61.87 62.27 60.18 60.42 1603271
20071017 60.45 60.65 59.38 60.45 1941929
20071018 60.20 60.37 59.34 59.55 1509925
20071019 59.04 59.62 57.20 57.23 2679905
20071022 57.05 57.82 56.80 57.25 1738413
20071023 56.31 57.35 56.31 56.96 993685
20071024 55.99 56.13 54.22 55.47 1835616
20071025 55.35 56.19 54.89 55.44 1515284
20071026 56.28 56.61 53.94 55.29 1713549
20071029 55.58 55.91 54.71 55.39 1387858
20071030 55.27 56.45 55.24 55.61 1419366
20071031 55.71 56.29 54.23 55.16 1418294
20071101 54.49 54.81 51.95 52.01 1971080
20071102 52.09 52.43 49.93 51.25 2036239
20071105 50.38 51.27 49.90 50.66 1377204
20071106 50.35 51.37 49.67 50.65 2052302
20071107 49.79 49.91 47.62 47.65 1824434
20071108 47.70 49.43 47.70 49.30 3158574
20071109 48.80 51.22 47.94 50.29 1794023
20071112 50.11 52.26 49.85 50.84 1599437
20071113 50.94 53.27 50.83 53.24 1223768
20071114 53.31 54.64 52.30 52.33 1510863
20071115 52.06 52.12 48.70 48.97 2529836
20071116 49.06 49.40 47.34 48.86 2683698
20071119 48.65 48.70 46.39 47.23 3044055
20071120 47.03 48.29 45.62 47.06 1789770
20071121 46.39 48.31 45.62 47.26 1579765
20071123 48.14 49.38 47.83 48.90 629057
20071126 48.47 48.86 46.02 46.22 1974468
20071127 46.13 47.52 46.09 47.15 2086116
20071128 47.48 49.65 47.16 49.58 2192447
20071129 49.32 49.84 48.35 49.33 1512883
20071130 50.06 52.50 49.92 51.32 2640315
20071203 51.09 51.54 50.31 51.08 1640268
20071204 50.84 51.04 49.81 50.05 1810930
20071205 50.25 51.90 50.13 51.24 2612775
20071206 51.07 52.69 50.52 52.68 1075223
20071207 52.56 53.09 51.83 51.96 1689712
20071210 52.02 53.64 51.83 52.61 2372891
20071211 52.53 52.53 49.64 49.65 3664711
20071212 50.67 50.81 47.31 48.28 3083823
20071213 48.09 48.50 46.68 47.48 2717618
20071214 47.13 47.73 46.20 46.90 3078932
20071217 47.18 47.94 45.69 46.69 2058150
20071218 47.07 47.26 45.68 46.02 2753239
20071219 44.93 46.36 44.42 44.78 2373423
20071220 44.89 45.40 43.11 44.13 2200209
20071221 44.48 45.68 44.01 45.50 1957348
20071224 45.81 46.45 45.37 45.92 580569
20071226 45.70 45.75 45.18 45.24 775900
20071227 44.96 45.14 43.55 43.56 1068737
20071228 43.79 44.21 43.26 43.39 1356151
20071231 43.09 44.48 42.98 43.91 1110844
20080102 43.98 43.98 42.18 42.59 2061553
20080103 42.82 42.89 41.64 41.74 1635696
20080104 40.97 41.02 39.77 39.88 2042839
20080107 40.11 41.19 39.70 40.70 2773123
20080108 40.44 41.28 39.25 39.27 3432696
20080109 39.21 39.38 37.48 39.36 4807349
20080110 38.98 41.79 38.47 41.13 2654244
20080111 40.60 42.50 40.06 41.36 1890147
20080114 41.76 41.85 40.40 41.15 1700771
20080115 40.77 40.77 39.63 40.15 1851229
20080116 39.69 42.68 39.60 41.69 3574011
20080117 42.01 42.01 39.33 39.54 2010408
20080118 39.72 40.71 38.56 39.23 2617028
20080122 38.02 41.81 36.97 40.22 3007052
20080123 38.22 44.55 37.62 43.82 3936601
20080124 43.45 46.53 43.45 45.78 4713671
20080125 44.55 48.94 43.36 44.58 3907891
20080128 45.13 46.49 44.01 46.15 2133539
20080129 46.63 48.32 45.91 48.20 2630532
20080130 47.96 51.16 47.87 49.27 3413025
20080131 48.30 52.11 46.88 51.48 4302912
20080201 53.01 53.65 51.26 52.05 3213228
20080204 52.17 52.68 50.37 50.71 2781437
20080205 49.68 50.63 48.74 49.46 2560192
20080206 50.00 51.07 48.92 50.04 1694943
20080207 49.81 52.09 49.60 50.15 2904245
20080208 49.65 50.34 47.80 49.20 3028003
20080211 48.68 49.54 48.43 48.69 2156529
20080212 49.13 50.09 48.18 48.77 3048998
20080213 49.33 49.66 47.89 48.50 2773208
20080214 48.72 48.72 47.68 48.18 3110086
20080215 48.10 49.12 47.40 49.10 2273429
20080219 49.68 49.83 47.05 47.44 2066955
20080220 47.20 49.13 46.54 48.76 2335993
20080221 49.03 49.50 47.57 47.75 1258046
20080222 47.86 48.07 46.29 48.01 1766581
20080225 48.14 48.83 46.89 48.63 1676902
20080226 48.36 49.64 48.08 49.06 1320294
20080227 48.95 50.73 48.58 50.16 2033193
20080228 49.55 50.02 47.34 47.71 1655273
20080229 47.35 47.35 44.86 45.26 3138361
20080303 44.87 44.89 43.33 43.70 3603745
20080304 42.99 44.19 42.00 43.79 3179720
20080305 44.06 44.84 43.27 43.67 2435063
20080306 43.40 43.40 41.83 41.96 1418625
20080307 41.31 43.71 40.98 42.65 2558504
20080310 42.58 43.68 42.17 42.65 2295268
20080311 44.01 47.06 43.97 47.06 3795238
20080312 47.53 48.62 46.02 46.03 1795173
20080313 44.50 46.46 42.37 46.22 3345257
20080314 46.76 47.72 43.85 44.57 2953833
20080317 44.03 44.93 42.31 44.27 3030746
20080318 47.24 47.29 44.52 46.55 2835983
20080319 46.55 47.19 44.79 44.89 2762868
20080320 45.42 47.95 44.89 47.88 3708723
20080324 47.39 50.06 47.39 48.66 1909857
20080325 48.35 48.88 47.41 47.95 1306261
20080326 47.62 47.62 46.04 46.08 1791269
20080327 46.55 46.57 44.16 44.23 3101857
20080328 46.27 46.27 43.58 43.64 2078033
20080331 43.79 44.67 43.17 43.17 2140281
20080401 43.77 46.17 43.64 46.14 2626977
20080402 46.41 47.52 45.51 45.63 1918825
20080403 45.45 45.92 44.70 45.88 1789476
20080404 45.82 45.98 44.15 44.55 1602837
20080407 45.05 46.11 44.50 45.19 1155705
20080408 43.24 43.98 42.71 43.11 3124962
20080409 43.29 44.05 42.44 42.64 1429492
20080410 42.48 43.21 41.67 42.56 2602711
20080411 41.95 43.04 41.59 42.14 3363193
20080414 41.73 42.59 39.20 39.34 3885339
20080415 39.94 40.67 38.82 39.48 4130850
20080416 39.71 40.58 39.52 40.31 4825603
20080417 41.17 41.52 39.27 41.46 6494064
20080418 43.59 46.62 42.78 44.09 6194323
20080421 43.52 43.67 41.56 41.69 3206518
20080422 41.51 41.84 41.16 41.51 2599335
20080423 41.63 41.86 40.60 40.81 2245259
20080424 42.31 45.20 41.99 44.82 5307129
20080425 44.58 45.70 43.78 44.64 3721489
20080428 44.65 45.04 43.98 44.62 2105148
20080429 44.55 44.96 44.23 44.39 1172164
20080430 44.95 44.99 43.72 43.93 1618030
20080501 44.39 47.24 43.86 46.77 2470935
20080502 47.06 48.48 46.27 46.58 2956365
20080505 46.90 47.12 46.07 46.19 2569791
20080506 45.62 46.85 44.60 46.75 1770680
20080507 46.75 47.24 45.33 45.42 1874843
20080508 45.66 45.77 43.41 43.55 3734941
20080509 43.08 44.08 42.71 42.90 3451941
20080512 43.30 43.98 42.67 43.75 2019899
20080513 43.55 43.79 42.53 42.57 1709917
20080514 42.90 43.27 42.37 43.10 2018957
20080515 43.00 43.62 42.46 43.56 1676242
20080516 43.62 43.62 41.41 42.12 2592067
20080519 41.97 42.94 41.97 42.21 1732089
20080520 42.12 42.20 41.36 41.55 2400055
20080521 41.59 42.52 40.75 41.09 3019704
20080522 40.77 42.15 40.65 41.57 2151254
20080523 41.20 41.60 40.71 40.93 1512676
20080527 41.26 42.01 40.88 41.59 1650201
20080528 41.75 41.75 39.87 40.84 3193728
20080529 40.77 42.30 40.66 41.84 2087772
20080530 41.71 41.78 40.90 41.20 2435299
20080602 41.22 41.53 39.98 40.40 1724454
20080603 40.59 40.89 39.04 39.89 4649616
20080604 39.51 40.61 39.45 39.51 2800186
20080605 39.81 40.66 39.39 40.19 2560379
20080606 39.55 40.17 38.01 38.03 4173872
20080609 38.10 38.21 35.70 35.98 5432204
20080610 35.94 36.63 35.36 36.05 4365675
20080611 35.87 36.20 33.81 34.38 4600358
20080612 34.46 35.86 33.91 34.25 4247393
20080613 34.53 34.79 32.03 33.41 4336497
20080616 33.18 35.84 32.82 35.53 5046819
20080617 35.25 35.35 31.00 31.91 8897845
20080618 30.81 31.33 29.62 30.62 7472077
20080619 30.36 30.94 29.26 30.77 7493098
20080620 29.78 32.23 28.98 30.68 6486496
20080623 31.45 31.49 29.65 29.73 2759713
20080624 29.64 30.10 28.17 29.63 6216151
20080625 30.87 33.73 30.60 31.21 8994374
20080626 29.67 31.02 29.17 30.61 6311112
20080627 30.79 31.68 30.24 31.12 4942550
20080630 30.88 31.75 30.09 30.11 3871629
20080701 29.69 31.10 29.18 31.03 5234962
20080702 31.48 32.34 30.11 30.23 4574107
20080703 30.33 30.33 23.91 25.86 12953225
20080707 26.31 27.48 24.97 25.60 8836560
20080708 25.24 27.29 24.83 27.28 4846021
20080709 27.35 27.94 25.15 25.19 4589272
20080710 25.15 25.71 23.78 24.92 5399574
20080711 23.60 24.91 22.78 24.56 6922289
20080714 23.20 24.33 18.80 18.87 13595777
20080715 18.62 19.63 16.76 18.43 13260801
20080716 19.25 22.63 18.98 22.51 11088840
20080717 23.56 27.71 23.56 26.30 14113982
20080718 26.54 26.54 22.83 24.21 9787316
20080721 24.90 25.62 24.67 25.00 8463725
20080722 24.59 27.14 22.55 27.05 8467594
20080723 27.23 30.74 27.06 28.45 10075439
20080724 29.43 29.55 25.56 26.01 6189273
20080725 26.29 26.91 24.29 25.87 7288013
20080728 27.99 28.00 24.46 24.69 5185076
20080729 24.39 26.68 23.95 26.68 4334092
20080730 27.63 29.31 27.02 27.83 4833471
20080731 26.89 28.69 26.77 27.99 3696245
20080801 29.43 29.58 27.82 29.25 2808762
20080804 30.06 30.06 28.23 29.38 3684089
20080805 30.03 32.56 29.73 32.56 5007119
20080806 31.25 33.85 30.97 33.32 4340397
20080807 33.16 33.91 30.10 31.15 5920691
20080808 31.27 31.90 30.05 31.03 4624367
20080811 31.47 32.52 30.68 31.81 4853688
20080812 31.14 31.62 26.19 27.25 6875714
20080813 26.89 27.14 24.39 26.08 8334852
20080814 26.00 27.42 25.83 27.00 4105714
20080815 27.94 28.66 26.78 27.14 2745254
20080818 26.68 27.30 24.91 25.13 3252359
20080819 24.97 25.55 24.09 24.49 4834612
20080820 24.48 25.27 24.25 25.13 4079317
20080821 24.26 25.21 24.07 24.62 2000785
20080822 25.20 25.45 24.15 24.73 2473554
20080825 24.73 24.73 23.81 24.12 2005322
20080826 23.77 24.58 23.68 24.09 2737933
20080827 23.67 24.68 23.67 24.58 1675158
20080828 24.90 25.51 24.52 25.34 3479721
20080829 25.19 26.57 24.78 26.03 2672457
20080902 28.33 29.09 27.78 28.56 4896686
20080903 28.68 30.16 28.06 29.76 4667262
20080904 29.16 30.28 28.66 29.61 5541961
20080905 29.00 32.04 28.72 31.97 5299957
20080908 32.97 38.32 32.97 35.55 16658259
20080909 34.81 35.51 32.14 32.54 8108522
20080910 33.34 33.34 30.32 31.60 6339945
20080911 30.35 33.05 29.52 32.61 5082391
20080912 32.48 36.37 32.10 36.35 7019556
20080915 34.67 38.70 34.04 35.74 8290411
20080916 34.38 38.97 34.38 38.97 6729914
20080917 37.19 38.66 34.54 34.90 6206105
20080918 35.75 45.89 32.02 43.86 11895928
20080919 47.81 53.24 42.28 51.24 14580140
20080922 48.22 49.28 43.21 45.80 5154363
20080923 44.84 45.22 38.92 39.32 3566025
20080924 38.91 40.25 36.97 38.58 2905078
20080925 39.75 41.60 39.03 40.26 3514676
20080926 38.79 42.65 37.35 42.65 2894045
20080929 40.25 41.68 33.22 33.22 3648721
20080930 36.45 38.59 35.54 37.53 3791325
20081001 37.50 43.64 36.04 43.16 3802461
20081002 43.21 44.43 41.16 42.23 2255060
20081003 43.20 46.49 40.88 42.24 2765670
20081006 39.05 41.12 35.13 39.23 3433423
20081007 39.94 40.81 33.61 33.61 2472626
20081008 32.59 35.63 32.00 32.55 2509952
20081009 33.04 33.60 25.64 28.49 5789223
20081010 27.15 35.03 25.48 32.36 9852661
20081013 35.85 36.30 29.58 31.02 4286469
20081014 34.70 39.13 34.65 38.57 7031414
20081015 36.04 40.97 35.63 36.46 6247144
20081016 36.02 39.67 32.54 38.99 4577657
20081017 32.10 37.93 32.10 35.21 8593148
20081020 35.01 36.08 31.33 33.48 4533525
20081021 32.18 33.80 31.52 31.58 3454974
20081022 31.08 33.22 30.87 31.81 2796501
20081023 31.90 32.48 28.42 30.48 3348150
20081024 27.72 32.11 27.66 31.27 3502921
20081027 30.56 35.86 29.44 33.52 3943415
20081028 34.56 36.06 32.19 36.04 3217610
20081029 35.48 37.55 34.67 35.40 2457159
20081030 37.82 38.08 34.41 34.98 1818586
20081031 35.87 36.96 35.21 36.96 1832403
20081103 36.99 40.27 36.31 40.11 3398152
20081104 40.34 44.01 40.12 42.07 4825203
20081105 41.18 41.97 38.03 38.51 3550397
20081106 37.98 39.85 34.58 36.58 3563587
20081107 37.42 38.09 35.82 38.09 2801341
20081110 39.05 40.10 36.79 37.12 1516720
20081111 36.35 38.76 36.09 36.34 2062715
20081112 35.72 36.51 31.05 31.43 3253781
20081113 32.19 34.08 28.43 33.99 4161011
20081114 32.77 34.86 31.24 31.97 2489388
20081117 31.20 31.85 29.22 29.37 2251257
20081118 30.45 32.34 28.25 28.80 4616314
20081119 29.25 29.37 26.96 26.96 4672242
20081120 27.05 28.41 25.43 25.73 4348531
20081121 26.04 27.38 22.49 25.33 5325800
20081124 26.02 29.83 26.02 29.19 3501932
20081125 30.64 31.20 26.96 30.14 3038348
20081126 29.37 30.79 28.24 30.46 1560890
20081128 31.05 31.25 29.89 31.19 773084
20081201 30.51 30.51 25.31 25.34 2291031
20081202 26.03 26.30 24.28 25.29 3136607
20081203 24.53 26.87 23.96 26.54 2808805
20081204 25.66 29.81 25.58 27.71 3282205
20081205 27.11 29.47 26.75 29.36 3372591
20081208 30.42 30.69 26.53 28.46 2987736
20081209 27.94 28.72 26.97 27.21 2608301
20081210 28.23 28.24 26.82 27.71 1468460
20081211 26.94 28.33 26.01 26.35 1582464
20081212 25.55 26.15 24.72 25.15 3675751
20081215 24.27 24.99 22.75 23.81 3903453
20081216 24.39 26.46 24.17 26.46 3146831
20081217 26.06 26.55 25.22 25.81 2105863
20081218 25.36 26.76 25.08 25.40 1818449
20081219 25.81 25.97 23.91 24.39 3719921
20081222 24.31 24.56 21.86 22.06 3684033
20081223 22.01 22.49 20.61 21.32 3876051
20081224 21.85 22.28 20.70 21.61 1024916
20081226 21.77 22.25 21.57 21.82 795884
20081229 21.96 22.31 20.79 21.24 991890
20081230 21.66 22.49 21.25 22.39 2073246
20081231 22.67 24.17 22.33 23.97 2578445
20090102 24.84 24.96 23.65 24.45 2000447
20090105 24.43 24.48 23.57 23.80 1833070
20090106 24.45 24.91 23.73 24.60 2236636
20090107 24.02 24.02 22.00 22.08 2859622
20090108 22.08 22.76 21.44 21.71 2134083
20090109 21.90 21.93 21.28 21.30 1970795
20090112 21.28 21.57 19.91 20.36 3412365
20090113 20.20 21.57 19.85 21.43 2778234
20090114 20.68 21.13 19.96 20.53 3187014
20090115 20.12 20.39 17.40 17.84 7125026
20090116 18.05 18.58 15.84 16.13 7043536
20090120 16.02 16.27 12.90 13.04 7359579
20090121 13.65 15.33 13.48 14.73 7327065
20090122 14.34 14.72 13.23 13.57 5137360
20090123 13.10 13.46 12.71 13.26 5517000
20090126 13.36 13.48 11.55 11.92 5782431
20090127 12.68 15.07 12.35 13.77 9779133
20090128 15.34 17.90 15.22 17.57 10213884
20090129 17.02 17.04 15.82 16.07 4379920
20090130 16.58 16.68 14.37 14.59 4068478
20090202 14.07 14.45 13.65 14.14 3353266
20090203 14.38 14.44 12.69 12.82 6423311
20090204 12.75 13.70 12.47 12.56 4977140
20090205 12.57 13.66 11.58 12.68 8785709
20090206 12.81 14.79 12.81 14.02 7288109
20090209 14.64 15.11 13.58 14.55 7497294
20090210 14.31 14.55 11.66 11.72 10226687
20090211 12.41 12.84 11.88 12.37 4916151
20090212 11.96 12.08 10.78 11.46 7731804
20090213 11.41 11.67 10.81 11.20 6778163
20090217 10.61 10.86 9.81 9.82 6191887
20090218 10.42 10.42 9.16 9.92 6119495
20090219 10.07 10.44 9.11 9.12 3708525
20090220 8.49 8.99 7.90 8.83 7029293
20090223 8.96 9.18 8.21 8.50 5163407
20090224 8.39 10.35 8.06 9.96 9976271
20090225 9.86 10.29 8.37 9.43 9592592
20090226 10.58 12.10 10.11 10.70 9665086
20090227 9.63 10.42 9.15 9.19 6727896
20090302 8.92 9.22 8.71 8.75 5610302
20090303 9.10 9.25 7.82 8.15 5521596
20090304 8.34 9.01 7.35 7.83 5717157
20090305 7.62 7.70 6.47 6.64 4476903
20090306 6.84 7.31 5.79 6.36 5868161
20090309 6.26 7.27 6.16 6.71 4579476
20090310 7.68 7.71 6.97 7.50 6156711
20090311 7.69 8.62 7.38 8.31 8190527
20090312 8.01 9.05 7.65 9.00 8244872
20090313 9.66 9.76 8.63 9.24 5425141
20090316 9.53 11.08 9.43 9.79 6920806
20090317 10.14 10.64 9.81 10.64 4485366
20090318 10.11 11.73 10.07 11.50 6670696
20090319 11.85 12.02 10.21 10.27 5306560
20090320 10.35 10.40 9.48 9.73 4169389
20090323 10.95 11.45 10.36 11.44 4542668
20090324 10.97 11.51 10.23 10.25 4912787
20090325 10.40 10.98 9.57 10.32 4921759
20090326 10.59 10.70 10.20 10.67 5009548
20090327 10.37 10.86 10.17 10.26 3108077
20090330 9.89 9.99 9.14 9.20 3022430
20090331 9.25 9.88 8.94 9.64 4803484
20090401 9.40 10.29 9.33 10.18 3759506
20090402 10.86 11.28 10.44 10.96 6262342
20090403 10.94 11.05 10.29 11.03 3624000
20090406 10.76 10.84 10.30 10.78 4406856
20090407 10.35 10.63 10.06 10.06 2523637
20090408 10.11 10.26 9.27 9.59 3254187
20090409 10.71 12.12 10.23 12.12 7106579
20090413 11.64 13.24 11.28 13.18 7364948
20090414 13.08 13.87 11.77 11.80 8131083
20090415 11.77 12.66 11.32 12.58 4202730
20090416 12.74 13.73 12.03 13.44 7987114
20090417 13.59 15.31 12.99 14.73 8224072
20090420 14.27 14.52 12.67 12.68 8564417
20090421 8.88 11.52 8.71 10.73 21072992
20090422 10.24 11.33 9.71 10.20 9489713
20090423 10.02 10.62 9.87 10.53 6603912
20090424 10.70 12.40 9.98 11.85 11032179
20090427 11.28 11.48 10.59 10.70 4272879
20090428 10.40 10.87 10.12 10.34 5130269
20090429 10.68 11.01 10.42 10.99 3207693
20090430 11.22 11.41 10.61 10.72 3488493
20090501 10.61 10.97 10.40 10.50 2466538
20090504 10.83 12.74 10.79 12.60 5472145
20090505 12.49 12.75 11.97 12.52 3648062
20090506 13.38 16.26 13.35 15.79 13047540
20090507 17.34 17.89 15.51 15.71 12107154
20090508 16.30 19.97 16.25 19.97 10808069
20090511 19.27 20.61 18.00 18.10 9651593
20090512 18.33 18.86 16.26 17.01 7134645
20090513 16.19 16.51 15.23 15.37 7082543
20090514 15.30 16.06 14.84 15.84 4576076
20090515 15.91 16.22 14.74 14.79 4476249
20090518 15.45 17.28 15.43 17.22 6109813
20090519 16.95 17.14 14.74 14.76 10066369
20090520 15.54 15.61 13.98 14.21 10281491
20090521 13.67 13.76 12.33 12.89 10864885
20090522 13.17 13.24 12.38 12.49 4730243
20090526 13.06 14.69 12.88 14.24 9143909
20090527 14.20 14.74 13.45 13.54 6198039
20090528 13.25 13.60 12.78 13.50 6931021
20090529 13.41 13.77 13.05 13.44 8242717
20090601 14.24 14.43 13.35 13.96 9906198
20090602 13.97 14.61 13.81 14.40 6277006
20090603 14.12 14.50 13.74 13.83 3807885
20090604 13.93 14.48 13.67 14.39 4056689
20090605 14.52 15.21 13.96 14.22 5101772
20090608 14.08 14.54 13.91 14.07 3379676
20090609 14.06 14.56 14.03 14.40 4263264
20090610 14.48 14.56 13.76 13.92 3154072
20090611 13.91 14.87 13.87 14.43 4948622
20090612 14.48 14.95 14.37 14.52 2703578
20090615 14.44 14.78 14.34 14.72 5032574
20090616 14.68 14.75 13.49 13.59 5479100
20090617 13.51 13.60 12.51 12.68 6210454
20090618 12.87 13.36 12.69 12.97 3284326
20090619 13.11 13.20 12.75 13.11 4843808
20090622 12.87 13.01 11.69 11.70 5539953
20090623 11.95 12.18 11.43 11.56 5901610
20090624 11.85 12.42 11.56 11.65 4654126
20090625 11.76 11.96 11.64 11.96 4225612
20090626 11.80 11.90 11.42 11.69 3288803
20090629 11.92 12.21 11.49 12.03 4894994
20090630 12.16 12.16 11.18 11.36 6454883
20090701 11.52 11.54 11.07 11.15 2898958
20090702 10.99 11.16 10.81 10.87 3352811
20090706 10.71 11.12 10.48 10.94 4755175
20090707 10.87 11.26 10.78 10.83 3289617
20090708 10.80 11.06 10.45 10.76 4916669
20090709 10.91 11.47 10.91 11.15 4007437
20090710 11.06 11.12 10.63 10.81 4385478
20090713 11.04 11.73 10.92 11.73 5291759
20090714 11.82 11.89 11.26 11.56 3867109
20090715 11.65 12.18 11.56 12.11 5160793
20090716 12.00 12.37 11.69 12.19 3789568
20090717 12.06 12.51 11.06 11.36 6828854
20090720 11.38 12.16 11.38 12.01 7368389
20090721 11.08 11.28 10.07 10.50 15517281
20090722 10.24 10.94 10.22 10.81 5536290
20090723 10.90 11.35 10.51 11.13 7027592
20090724 11.05 11.13 10.58 11.01 5959411
20090727 10.99 12.50 10.88 12.43 8395256
20090728 12.29 12.81 12.14 12.58 5739811
20090729 12.28 12.61 12.19 12.33 3482352
20090730 12.60 13.50 12.59 13.23 6542601
20090731 13.20 13.53 13.02 13.35 4887667
20090803 13.68 14.64 13.66 13.91 6023927
20090804 13.78 15.09 13.43 14.89 8185832
20090805 14.93 15.29 14.57 14.94 8847073
20090806 15.13 16.19 15.03 15.24 9219110
20090807 15.99 17.34 15.88 16.76 10668284
20090810 16.79 17.98 16.52 17.63 9891441
20090811 17.19 17.30 15.73 16.16 15797322
20090812 16.12 16.47 15.53 15.96 7442481
20090813 16.27 16.63 15.73 16.58 5714072
20090814 16.69 16.80 16.09 16.67 5065016
20090817 15.74 15.93 15.50 15.67 4742116
20090818 15.73 16.46 15.73 16.10 4047803
20090819 15.57 16.60 15.57 16.39 5873133
20090820 16.51 17.45 16.48 17.28 6099316
20090821 17.65 18.29 17.34 17.92 7040355
20090824 17.78 18.44 17.18 17.28 6793730
20090825 17.52 18.07 17.24 17.27 5836825
20090826 17.36 17.64 16.83 17.13 4688214
20090827 16.99 17.31 16.86 17.15 1949405
20090828 17.31 18.26 17.15 17.82 5079254
20090831 17.54 17.56 17.06 17.38 4468641
20090901 17.31 17.55 15.99 16.16 7544080
20090902 16.09 16.29 15.48 16.01 6142132
20090903 16.27 16.69 15.93 16.12 4638279
20090904 16.13 16.46 15.88 16.46 3430986
20090908 16.83 17.14 15.57 15.80 6388350
20090909 15.89 16.11 15.44 15.91 6641586
20090910 15.90 15.91 15.19 15.67 6525850
20090911 15.48 15.84 15.26 15.62 6730574
20090914 15.47 16.09 15.42 16.09 4618854
20090915 16.03 18.00 15.96 17.82 11500962
20090916 17.55 20.02 17.45 18.99 15539509
20090917 18.19 19.31 17.85 17.96 10725898
20090918 18.09 18.37 17.63 18.09 6218204
20090921 17.93 18.23 17.58 17.90 3371694
20090922 18.06 18.93 17.96 18.75 6125656
20090923 18.25 18.88 18.19 18.33 4031530
20090924 18.47 18.70 17.10 17.45 6565106
20090925 17.37 17.64 17.22 17.48 4206253
20090928 17.60 17.89 17.37 17.89 3679035
20090929 18.19 18.73 17.89 17.89 4526611
20090930 17.93 18.10 17.35 17.67 4489897
20091001 17.80 17.89 16.07 16.11 7370172
20091002 15.84 16.71 15.79 16.40 7649341
20091005 16.35 16.84 16.27 16.84 4496202
20091006 17.08 18.45 16.91 17.07 8006922
20091007 17.29 17.29 16.70 17.05 3241415
20091008 17.24 17.30 16.73 16.85 5021692
20091009 16.86 17.02 16.63 16.98 4501186
20091012 16.82 17.11 16.68 16.72 3803822
20091013 16.91 17.90 16.77 17.72 9010406
20091014 17.87 18.42 17.45 18.34 7205314
20091015 18.19 18.67 18.02 18.51 4225474
20091016 18.13 18.71 17.54 17.87 7213349
20091019 17.93 18.32 17.53 18.02 6974555
20091020 16.75 17.60 16.44 16.94 12629030
20091021 16.78 16.99 16.30 16.45 9215638
20091022 16.39 17.15 16.13 17.09 9124717
20091023 17.05 17.10 16.22 16.54 6599888
20091026 16.48 16.58 15.29 15.39 7561776
20091027 15.42 15.66 14.93 15.03 6874786
20091028 15.04 15.22 14.19 14.33 9222147
20091029 14.55 14.99 13.80 14.83 8212154
20091030 14.69 14.71 13.66 13.92 11446348
20091102 13.99 14.73 13.54 13.82 7223010
20091103 13.68 14.24 13.23 14.16 7410649
20091104 14.23 14.50 13.38 13.42 7876033
20091105 13.52 13.86 13.36 13.82 6789255
20091106 13.57 13.96 13.40 13.60 5148716
20091109 13.75 14.14 13.61 14.12 6755789
20091110 14.09 14.10 13.02 13.05 11732283
20091111 12.94 13.41 12.60 13.03 11570696
20091112 13.02 13.32 12.69 12.73 6417979
20091113 12.78 13.19 12.61 12.90 8627665
20091116 13.07 13.40 12.98 13.17 5439713
20091117 13.05 13.40 12.93 13.24 4497321
20091118 13.23 13.47 13.01 13.11 4275570
20091119 12.99 13.11 12.47 12.54 5309020
20091120 12.49 12.71 12.30 12.35 4095385
20091123 13.48 14.47 13.37 13.89 18132986
20091124 13.74 13.89 13.04 13.14 7922066
20091125 13.16 13.26 12.65 12.87 5281276
20091127 12.50 12.79 12.40 12.42 2424222
20091130 12.48 12.94 12.45 12.94 5015012
20091201 13.11 13.15 12.65 12.95 5015926
20091202 12.99 13.38 12.89 13.13 5085338
20091203 13.19 13.47 12.32 12.39 7410575
20091204 12.81 12.94 12.55 12.85 6210862
20091207 12.82 13.17 12.79 13.05 5314406
20091208 13.09 13.64 13.05 13.52 8083959
20091209 13.49 13.90 13.26 13.76 7682733
20091210 13.81 13.83 13.23 13.30 4890112
20091211 13.32 13.47 13.20 13.37 3551169
20091214 13.47 13.58 13.19 13.54 4012660
20091215 13.28 13.29 12.74 12.84 5730063
20091216 12.89 13.03 12.60 12.70 4629335
20091217 12.56 12.83 12.48 12.50 3689179
20091218 12.60 12.92 12.50 12.91 5813092
20091221 12.94 13.07 12.74 13.00 3140188
20091222 13.00 13.01 12.81 13.01 3078906
20091223 12.98 12.99 12.64 12.71 3895585
20091224 12.76 12.81 12.63 12.69 1164143
20091228 12.70 12.86 12.49 12.56 3334906
20091229 12.49 12.66 12.47 12.55 2163751
20091230 12.50 12.60 12.31 12.60 2845062
20091231 12.53 12.72 12.47 12.62 3292527
20100104 12.73 13.16 12.67 13.12 4039286
20100105 13.07 13.61 13.02 13.58 5696729
20100106 13.45 14.77 13.44 14.76 12820510
20100107 14.73 16.73 14.71 16.41 25119062
20100108 15.93 16.39 15.27 16.15 7015346
20100111 16.21 16.52 15.84 16.25 5622033
20100112 16.12 16.67 15.58 15.79 7459661
20100113 15.69 16.30 14.90 16.09 10535925
20100114 16.10 16.58 15.99 16.44 4754032
20100115 16.51 16.62 15.86 16.00 4968873
20100119 15.99 16.92 15.80 16.84 7171547
20100120 16.64 17.71 16.58 17.63 10142118
20100121 17.68 19.11 17.66 18.07 14455290
20100122 17.78 17.96 16.85 17.38 11473438
20100125 17.67 17.70 16.42 17.63 10645174
20100126 18.66 20.25 18.60 18.77 26761668
20100127 18.58 19.03 18.05 18.64 9465686
20100128 19.22 19.43 18.60 19.03 7178763
20100129 19.26 19.38 18.48 18.67 7076932
20100201 18.86 19.62 18.82 19.60 7025915
20100202 19.66 19.87 19.13 19.59 5976204
20100203 19.45 19.46 18.16 18.32 10447712
20100204 17.80 17.86 17.11 17.21 11575167
20100205 17.35 17.81 16.96 17.71 8094934
20100208 17.75 18.49 17.43 17.71 8192719
20100209 18.02 18.36 17.71 17.93 4858244
20100210 17.98 18.41 17.85 18.23 4191430
20100211 18.13 18.34 17.79 17.89 5261481
20100212 17.73 17.77 17.27 17.57 4965808
20100216 17.82 18.05 17.48 17.98 3587387
20100217 18.20 18.20 17.57 17.77 4008297
20100218 17.59 17.86 17.33 17.45 4505691
20100219 17.40 18.22 17.30 18.15 5794424
20100222 18.26 18.71 18.23 18.58 4764494
20100223 18.27 18.65 17.75 17.90 5563858
20100224 17.92 18.61 17.79 18.38 4845344
20100225 18.04 18.17 17.74 18.15 4552617
20100226 18.17 18.31 17.84 18.25 3584340
20100301 18.41 18.41 17.90 18.02 2490725
20100302 18.51 18.89 18.13 18.35 4777698
20100303 18.44 18.47 18.04 18.12 3396027
20100304 18.09 18.15 17.72 17.80 4510769
20100305 17.97 18.49 17.86 18.45 4612239
20100308 18.62 18.78 18.38 18.64 3132654
20100309 18.45 19.10 18.17 18.96 5712964
20100310 19.20 20.73 19.15 20.17 14075103
20100311 20.36 21.39 20.05 21.10 14298254
20100312 21.34 21.59 20.64 20.67 9249768
20100315 20.62 21.00 20.26 20.91 6516289
20100316 21.13 22.00 20.91 21.88 8657711
20100317 21.84 23.36 21.84 22.83 13739817
20100318 22.44 22.63 21.85 22.38 8607636
20100319 22.33 22.61 21.68 21.77 7921220
20100322 21.41 22.32 21.03 22.26 6075166
20100323 22.24 22.55 21.84 22.47 4442209
20100324 22.38 23.07 22.33 22.70 5258434
20100325 22.98 23.48 22.25 22.29 5276716
20100326 22.43 22.83 21.57 21.89 6093855
20100329 22.19 22.36 21.11 21.41 7239373
20100330 21.46 21.64 21.24 21.32 4012868
20100331 21.10 21.74 21.08 21.50 4690347
20100401 21.79 21.84 21.28 21.54 3282268
20100405 22.15 22.90 21.90 22.85 6657168
20100406 22.78 24.27 22.66 23.89 8667868
20100407 23.94 24.37 22.98 23.38 7316974
20100408 23.40 23.79 22.90 23.59 4065076
20100409 23.80 23.97 23.34 23.56 3644775
20100412 23.56 24.53 23.30 24.51 7611631
20100413 24.37 24.47 23.88 24.19 9265207
20100414 24.56 26.27 24.37 25.95 12725732
20100415 26.64 26.69 25.39 25.74 10310982
20100416 25.65 25.92 24.00 25.14 8939063
20100419 24.88 25.44 24.28 25.04 8576759
20100420 25.38 27.17 24.89 27.00 13873281
20100421 27.13 29.54 27.04 28.42 15822835
20100422 28.24 29.29 27.71 29.14 6878593
20100423 29.06 29.68 28.80 29.54 5127305
20100426 29.67 29.82 28.18 28.33 6799469
20100427 28.14 28.80 26.88 27.32 7778614
20100428 27.73 28.11 27.02 27.23 6345345
20100429 27.46 28.65 27.46 28.41 3511412
20100430 28.54 29.06 28.19 28.29 4720920
20100503 28.54 28.98 27.91 28.55 4438755
20100504 27.99 28.43 27.07 27.34 5354418
20100505 26.92 28.23 26.24 27.43 7699795
20100506 27.25 27.85 24.69 26.04 10840439
20100507 25.96 26.37 24.19 25.18 9733509
20100510 27.67 28.66 26.63 27.41 9297926
20100511 26.91 28.22 26.74 27.32 5841487
20100512 27.69 28.47 27.61 28.44 4805530
20100513 28.26 28.81 27.98 28.07 3884509
20100514 27.68 27.71 26.18 26.92 5398796
20100517 26.74 27.13 25.80 26.89 5018549
20100518 27.16 27.48 25.23 25.69 5831333
20100519 24.93 25.85 24.05 24.05 14378614
20100520 22.65 23.34 22.32 22.45 15174544
20100521 21.91 23.59 21.77 23.44 9341992
20100524 23.74 23.75 22.56 22.56 6332406
20100525 21.67 22.89 21.34 22.76 7498734
20100526 23.52 24.10 23.37 23.60 12042101
20100527 24.24 24.57 23.79 24.48 7182961
20100528 24.36 24.44 23.36 23.59 5046776
20100601 23.14 23.71 22.70 22.80 5499925
20100602 22.95 23.42 22.60 23.42 4963822
20100603 23.44 23.82 22.80 23.20 4596064
20100604 22.53 22.94 21.87 22.01 7286425
20100607 22.16 22.24 21.10 21.16 6139186
20100608 21.21 22.27 20.90 22.18 9729347
20100609 22.46 22.75 21.80 22.45 9942975
20100610 22.95 23.21 22.49 23.20 6777940
20100611 22.82 23.40 22.39 23.32 6051663
20100614 23.54 23.93 22.92 23.05 5318888
20100615 23.23 23.95 23.03 23.87 5094091
20100616 23.64 24.04 23.54 23.80 4897825
20100617 23.81 23.90 22.92 23.31 4829187
20100618 23.47 23.64 23.00 23.62 8416809
20100621 23.99 24.32 23.36 23.55 4599414
20100622 23.55 23.93 23.25 23.27 3668038
20100623 23.38 23.70 22.76 23.00 2994254
20100624 22.71 23.13 22.39 22.60 2822153
20100625 22.81 23.66 22.54 23.46 4612512
20100628 23.51 23.65 22.93 23.19 3940353
20100629 22.76 22.95 21.47 21.61 6745043
20100630 21.57 22.35 21.12 21.24 3867350
20100701 21.11 21.76 20.11 21.40 6532430
20100702 21.58 21.73 20.25 20.44 5275229
20100706 20.80 21.12 20.31 20.56 3389833
20100707 20.75 22.04 20.61 21.97 4292780
20100708 22.32 22.54 21.56 22.04 3352570
20100709 22.02 23.03 21.85 22.90 3141784
20100712 22.82 23.13 22.43 22.83 2373675
20100713 23.16 24.02 23.16 23.83 4142509
20100714 23.36 23.56 22.72 22.98 4829898
20100715 23.12 23.12 22.14 22.80 3590567
20100716 22.49 22.54 21.18 21.36 6018258
20100719 21.42 21.69 20.69 21.10 6355759
20100720 19.63 20.16 19.00 19.22 19563376
20100721 19.56 19.87 19.01 19.13 9564962
20100722 19.54 20.09 19.47 19.87 5914490
20100723 19.71 20.37 19.37 20.24 4449346
20100726 20.34 21.08 20.10 21.02 3632196
20100727 21.28 21.76 20.80 21.10 4184747
20100728 21.07 21.34 20.78 20.94 4265670
20100729 21.39 22.05 21.31 21.72 8398228
20100730 21.34 21.94 21.32 21.85 4816394
20100802 22.23 22.56 21.97 22.54 3192348
20100803 22.57 22.84 22.18 22.27 3430752
20100804 22.49 22.70 22.06 22.28 2544456
20100805 22.11 22.19 21.63 21.78 2279756
20100806 21.49 21.65 20.70 21.32 4013267
20100809 21.40 21.64 21.16 21.52 2133799
20100810 21.14 21.40 20.76 21.15 3302035
20100811 20.74 20.81 19.82 19.82 5001157
20100812 19.55 20.16 19.37 19.89 3993883
20100813 19.85 20.13 19.55 19.60 2556702
20100816 19.49 19.67 19.31 19.66 2629571
20100817 19.86 20.17 19.54 20.01 3218814
20100818 19.80 20.00 19.58 19.70 3873619
20100819 19.51 19.71 18.85 19.07 4661982
20100820 18.94 18.99 18.53 18.86 3778016
20100823 18.92 19.05 18.48 18.54 2843306
20100824 18.28 18.43 17.94 18.05 4038233
20100825 17.94 18.10 17.65 18.00 4195338
20100826 18.19 18.41 17.75 17.87 3406669
20100827 17.97 18.46 17.79 18.44 3208969
20100830 18.25 18.30 17.88 17.97 3655418
20100831 17.84 18.43 17.80 18.15 4004437
20100901 18.53 19.00 18.27 18.99 4951834
20100902 19.08 19.45 18.95 19.42 2595369
20100903 19.71 20.13 19.47 20.03 3667089
20100907 19.87 19.87 19.17 19.25 2720911
20100908 19.37 19.81 19.35 19.50 2376661
20100909 20.06 20.39 19.50 20.01 2855383
20100910 19.95 20.12 19.51 19.55 2880146
20100913 20.29 21.09 20.14 21.00 6938474
20100914 20.89 20.91 20.48 20.53 4091819
20100915 20.32 20.89 20.13 20.63 3020505
20100916 20.50 20.61 20.27 20.55 2788502
20100917 20.70 21.80 20.46 21.14 8774911
20100920 21.24 21.88 20.97 21.68 4702679
20100921 21.77 21.87 21.23 21.26 3562962
20100922 20.94 21.09 20.25 20.32 5963371
20100923 19.98 20.63 19.73 19.81 5024297
20100924 20.18 20.60 20.15 20.58 3240532
20100927 20.64 20.68 20.36 20.38 2635051
20100928 20.37 20.41 19.92 20.37 4092225
20100929 20.19 20.80 20.08 20.75 3354301
20100930 20.90 21.42 20.76 21.05 4220507
20101001 21.33 21.43 20.67 20.90 2882988
20101004 20.76 21.16 20.69 20.83 2665802
20101005 21.11 21.94 20.92 21.59 4030520
20101006 21.61 21.89 21.52 21.63 3761677
20101007 21.70 21.88 21.27 21.44 2042865
20101008 21.44 21.66 21.35 21.57 2574564
20101011 21.57 21.68 21.35 21.48 1768541
20101012 21.42 21.91 21.14 21.80 2888773
20101013 22.05 22.22 21.48 21.50 3703422
20101014 21.39 21.42 20.60 21.05 4028896
20101015 21.21 21.32 20.27 20.42 4984818
20101018 20.38 21.25 20.25 21.04 5284209
20101019 20.87 22.37 20.65 21.54 9466556
20101020 21.57 21.58 21.11 21.47 5557721
20101021 21.58 21.82 21.02 21.23 4369391
20101022 21.27 21.54 21.05 21.37 2893644
20101025 21.59 21.63 20.95 21.06 2757345
20101026 21.03 21.28 20.89 21.12 2116241
20101027 20.91 21.32 20.88 21.00 1932242
20101028 21.18 21.26 20.50 20.78 2490633
20101029 20.80 20.83 20.36 20.45 2880146
20101101 20.51 20.61 19.64 20.16 3653896
20101102 20.40 20.57 19.79 19.90 4123078
20101103 19.90 20.49 19.82 20.46 3706467
20101104 20.60 21.28 20.49 21.06 4197266
20101105 21.06 22.33 20.89 21.71 5356571
20101108 21.58 21.93 21.23 21.55 2456128
20101109 21.56 21.84 20.97 21.05 3507276
20101110 21.19 21.78 20.96 21.69 3255901
20101111 21.58 21.88 21.37 21.61 1785491
20101112 21.46 21.51 20.80 21.06 2295544
20101115 21.10 21.78 20.87 21.33 2555846
20101116 21.18 21.32 20.39 20.67 3459801
20101117 20.76 20.94 20.29 20.43 3500378
20101118 20.68 20.95 20.29 20.40 3149488
20101119 20.21 20.43 20.00 20.21 3139546
20101122 20.11 20.17 19.55 19.75 3058088
20101123 19.48 19.70 19.14 19.27 4355741
20101124 19.36 19.43 18.86 19.17 3746680
20101126 19.06 19.30 18.98 19.22 1513422
20101129 19.01 19.26 18.83 18.98 4115018
20101130 18.79 19.32 18.57 19.17 7112241
20101201 19.47 19.65 19.15 19.59 4407680
20101202 19.61 20.81 19.61 20.79 5989068
20101203 20.69 21.08 20.38 20.99 3397210
20101206 20.84 21.18 20.66 21.09 2855811
20101207 21.34 21.57 20.85 20.98 3554852
20101208 20.96 22.30 20.96 22.13 6773828
20101209 22.33 23.13 22.23 22.82 6871619
20101210 22.75 23.20 22.52 23.03 3822559
20101213 22.92 22.92 22.38 22.52 3821139
20101214 22.63 22.87 22.33 22.37 3178602
20101215 22.29 22.54 21.77 21.84 4266878
20101216 21.86 22.31 21.44 22.00 4775511
20101217 22.46 22.59 21.95 21.95 6142247
20101220 22.00 22.32 21.96 22.23 3601009
20101221 22.35 22.72 22.23 22.69 3297695
20101222 22.75 23.76 22.75 23.34 5272072
20101223 23.34 23.65 23.25 23.40 3081927
20101227 23.27 23.95 23.15 23.76 2604741
20101228 23.90 24.22 23.85 24.11 2709328
20101229 24.23 24.23 23.81 23.92 1787114
20101230 23.67 24.01 23.67 23.92 1278785
20101231 23.91 24.12 23.83 23.89 1361765
20110103 24.39 25.12 24.35 24.81 4830188
20110104 24.89 25.02 24.01 24.41 4052834
20110105 23.96 24.61 23.87 24.55 4760599
20110106 24.48 24.78 24.26 24.48 4485487
20110107 24.54 24.70 23.79 24.22 5132386
20110110 24.07 24.13 23.63 23.79 3015076
20110111 24.01 24.45 23.77 23.96 2125628
20110112 23.54 24.04 23.46 23.68 4426853
20110113 23.68 23.94 23.31 23.46 3609428
20110114 23.41 24.24 23.38 24.24 3579503
20110118 24.14 24.17 23.71 24.03 2649376
20110119 23.80 24.05 23.48 23.59 3565504
20110120 23.56 23.58 23.00 23.40 2938386
20110121 23.86 24.25 23.56 23.96 5123256
20110124 23.89 24.08 23.22 23.41 3963361
20110125 23.66 24.27 22.61 23.21 7953605
20110126 23.22 23.25 22.49 22.96 4279457
20110127 22.96 23.54 22.71 23.42 4205099
20110128 23.45 23.80 23.09 23.10 4403318
20110131 23.35 23.57 23.05 23.24 2924691
20110201 23.52 24.04 23.36 23.96 4932240
20110202 23.82 23.99 23.63 23.88 2568222
20110203 23.76 23.99 23.65 23.87 2606364
20110204 23.85 24.31 23.77 24.25 2804380
20110207 24.38 25.09 24.32 24.92 4211592
20110208 24.92 25.19 24.68 25.04 2809858
20110209 24.96 25.24 24.66 24.92 3757839
20110210 24.64 24.94 24.18 24.26 3800242
20110211 24.18 24.86 23.44 24.61 6232328
20110214 24.61 24.74 24.33 24.36 3708741
20110215 24.28 24.60 24.20 24.25 2625030
20110216 24.38 24.50 24.03 24.28 3178703
20110217 24.11 24.23 23.94 24.20 2096474
20110218 24.20 24.31 23.75 23.77 3981221
20110222 23.66 23.69 22.72 22.77 4702084
20110223 23.12 23.45 22.64 22.93 4633435
20110224 22.98 23.05 22.58 22.76 4456287
20110225 22.94 23.24 22.77 23.16 3044272
20110228 23.24 23.31 22.88 23.04 2105904
20110301 23.12 23.22 22.50 22.51 3592448
20110302 22.46 22.85 22.28 22.30 3297979
20110303 22.55 22.80 22.37 22.52 2802836
20110304 22.49 22.52 21.96 22.38 3409520
20110307 22.41 22.60 22.06 22.18 2986677
20110308 22.27 23.08 22.23 22.82 3266139
20110309 23.14 23.33 22.74 23.05 4413698
20110310 22.75 22.85 22.40 22.61 3628344
20110311 22.52 23.15 22.50 23.03 3543370
20110314 22.80 23.11 22.52 22.78 2623558
20110315 22.19 22.46 22.06 22.43 4610316
20110316 22.39 22.49 21.77 21.96 3979903
20110317 22.46 22.48 21.97 22.22 2179724
20110318 22.60 22.93 22.36 22.51 5711332
20110321 22.74 22.90 22.59 22.71 3126103
20110322 23.25 23.40 22.84 23.08 3835000
20110323 22.95 22.95 22.37 22.50 3676510
20110324 22.59 22.75 22.24 22.75 2285283
20110325 22.77 23.15 22.62 22.91 1589264
20110328 22.95 23.05 22.44 22.46 4143463
20110329 22.46 22.65 22.34 22.65 2780832
20110330 22.68 23.01 22.56 22.81 2388104
20110331 22.65 22.85 22.58 22.74 1817113
20110401 22.95 23.33 22.90 23.19 1898133
20110404 23.21 23.72 23.15 23.62 3340770
20110405 24.01 24.01 23.70 23.94 3887222
20110406 23.99 24.31 23.84 24.26 2325742
20110407 24.26 24.32 23.87 23.97 2582998
20110408 24.03 24.15 23.76 23.89 2987386
20110411 23.98 24.01 23.80 23.83 3273845
20110412 23.80 24.01 23.69 23.90 1971547
20110413 24.15 24.19 23.37 23.43 3109981
20110414 23.37 23.46 22.95 23.12 2363159
20110415 23.21 23.31 22.75 22.87 3054108
20110418 22.67 22.99 22.52 22.64 4310472
20110419 24.20 24.58 23.49 23.52 12573772
20110420 23.77 23.77 23.02 23.15 4045206
20110421 23.24 23.45 22.97 23.33 2402807
20110425 23.48 23.87 23.43 23.69 2085421
20110426 23.77 24.11 23.61 24.04 3143443
20110427 24.06 24.25 23.86 24.10 2555822
20110428 24.07 24.26 23.88 24.22 2237726
20110429 24.26 24.26 23.95 24.10 1870247
20110502 24.26 24.29 23.95 24.00 1732848
20110503 23.96 24.36 23.82 24.10 2940640
20110504 24.05 24.11 23.76 24.01 2172525
20110505 23.82 23.99 23.44 23.61 2940640
20110506 23.90 23.93 23.44 23.49 2112799
20110509 23.40 23.69 23.16 23.47 2473281
20110510 23.53 24.00 23.40 23.85 2570627
20110511 23.85 24.02 23.63 23.72 2129429
20110512 23.67 23.77 23.13 23.26 2636436
20110513 23.24 23.31 22.79 22.80 3396642
20110516 22.80 23.16 22.69 22.83 2418018
20110517 22.79 23.34 22.73 23.32 2470341
20110518 23.32 23.66 23.13 23.45 2160559
20110519 23.53 23.59 23.33 23.41 2190667
20110520 23.39 23.41 22.95 23.00 2095389
20110523 22.73 22.99 22.70 22.74 2128534
20110524 22.78 23.00 22.55 22.86 2577350
20110525 22.72 22.97 22.58 22.80 2216817
20110526 22.72 22.93 22.44 22.84 2519373
20110527 22.87 23.45 22.87 23.39 1563053
20110531 23.57 23.66 23.24 23.51 1976698
20110601 23.40 23.40 22.61 22.66 3675673
20110602 22.69 22.84 22.41 22.75 2088497
20110603 22.42 23.08 22.36 22.58 2127621
20110606 22.48 22.49 21.75 21.86 4222808
20110607 21.98 22.12 21.48 21.49 4858530
20110608 21.47 21.88 21.42 21.72 3675876
20110609 21.76 21.98 21.52 21.89 2232426
20110610 21.76 21.92 21.07 21.73 3945896
20110613 21.84 22.03 21.67 21.94 2173233
20110614 22.40 22.53 22.12 22.27 2126507
20110615 22.05 22.18 21.87 22.05 2718442
20110616 22.01 22.30 21.80 22.09 2838146
20110617 22.37 22.94 22.36 22.83 3820616
20110620 22.71 22.90 22.51 22.85 1615152
20110621 22.94 23.29 22.75 23.03 2427339
20110622 22.91 23.13 22.65 22.70 1743370
20110623 22.40 22.53 22.08 22.42 2346354
20110624 22.40 22.53 22.05 22.09 2304492
20110627 22.11 22.65 22.06 22.45 1983591
20110628 22.49 22.84 22.42 22.78 2094781
20110629 22.99 23.84 22.79 23.77 5402117
20110630 23.76 23.84 23.58 23.69 3228783
20110701 23.69 24.16 23.57 24.09 2893995
20110705 23.99 24.13 23.59 23.78 2174246
20110706 23.70 23.86 23.51 23.72 2077753
20110707 23.96 24.38 23.92 24.15 1890239
20110708 24.03 24.26 23.77 24.09 2776115
20110711 23.75 23.82 23.34 23.39 1961292
20110712 23.40 24.06 23.40 23.45 3313620
20110713 23.62 24.02 23.46 23.49 3172022
20110714 23.62 23.71 22.46 22.66 6558722
20110715 22.75 22.93 22.38 22.86 3452887
20110718 22.85 22.91 22.22 22.48 5301164
20110719 22.26 22.50 21.38 22.34 8646407
20110720 22.53 22.90 22.21 22.70 4371907
20110721 22.91 23.27 22.79 23.10 3914171
20110722 23.03 23.18 22.65 23.13 2236075
20110725 22.94 23.19 22.74 23.09 2078969
20110726 23.04 23.12 22.56 22.62 2524137
20110727 22.41 22.51 21.80 21.86 4031544
20110728 21.98 22.16 21.75 21.78 2882237
20110729 21.57 21.86 21.39 21.61 3217127
20110801 21.85 21.95 21.14 21.53 3035694
20110802 21.54 21.59 20.50 20.56 4427350
20110803 20.57 20.81 19.96 20.62 4504889
20110804 20.32 20.40 19.13 19.14 5161593
20110805 19.26 19.57 18.65 18.87 6902226
20110808 18.32 18.85 16.62 17.10 10844777
20110809 17.54 17.97 16.87 17.78 8935280
20110810 17.22 17.33 15.82 15.84 11417961
20110811 16.03 17.09 16.00 16.83 5145781
20110812 17.08 17.61 16.16 16.27 5472764
20110815 16.57 17.15 16.57 17.13 3270137
20110816 17.08 17.10 16.40 16.65 4723318
20110817 16.73 17.09 16.56 16.80 3183881
20110818 16.28 16.33 15.38 15.54 5058815
20110819 15.31 15.78 14.88 14.90 3950660
20110822 15.21 15.39 14.78 14.84 3871296
20110823 14.99 15.48 14.63 15.48 4393006
20110824 15.40 16.12 15.36 16.11 2932182
20110825 16.76 17.30 15.41 15.69 4309542
20110826 15.52 16.19 15.23 16.04 3502452
20110829 16.33 17.04 16.28 17.04 2867052
20110830 16.89 17.10 16.42 16.97 4019646
20110831 17.06 17.38 16.95 17.22 3182574
20110901 17.13 17.31 16.37 16.46 3504377
20110902 16.07 16.35 15.82 15.97 3922913
20110906 15.20 15.80 15.16 15.79 4068874
20110907 16.04 16.89 15.96 16.71 2996705
20110908 16.50 16.79 16.24 16.44 4159124
20110909 16.16 16.48 15.86 15.92 4739726
20110912 15.31 16.38 15.30 16.18 3658238
20110913 16.24 16.73 16.08 16.41 3033271
20110914 16.52 16.96 16.02 16.69 3082701
20110915 16.91 17.25 16.60 17.25 2912835
20110916 17.26 17.27 16.55 17.10 3834688
20110919 16.76 16.95 16.04 16.19 3285790
20110920 16.30 16.52 16.12 16.17 2412760
20110921 16.15 16.20 15.08 15.16 4065126
20110922 14.74 14.89 14.27 14.55 5505894
20110923 14.49 14.98 14.40 14.64 3454643
20110926 14.83 15.62 14.75 15.61 3460923
20110927 15.96 16.23 15.25 15.43 4313188
20110928 15.47 15.47 14.55 14.56 4189208
20110929 14.97 15.24 14.45 14.86 4272571
20110930 14.58 14.65 13.89 13.90 5471354
20111003 14.11 14.56 13.51 13.51 5345145
20111004 13.36 14.56 13.01 14.55 5600298
20111005 14.44 14.69 14.04 14.60 3874698
20111006 14.54 15.70 14.21 15.68 6081735
20111007 15.75 15.75 14.79 15.23 5919669
20111010 15.53 15.95 15.48 15.94 3539930
20111011 15.77 16.51 15.58 16.43 4597918
20111012 16.62 17.62 16.55 17.17 5153805
20111013 16.96 16.96 15.93 16.63 4109593
20111014 16.97 17.04 16.09 16.50 3778876
20111017 16.38 16.38 15.63 15.69 2658797
20111018 15.81 16.91 15.75 16.78 4593563
20111019 16.71 17.11 16.18 16.21 5668467
20111020 16.22 16.58 15.86 16.38 4528432
20111021 16.54 16.96 16.16 16.76 7271098
20111024 16.78 17.83 16.72 17.75 5181762
20111025 17.24 17.24 16.29 16.51 5397107
20111026 16.75 16.99 16.20 16.70 6046081
20111027 17.57 18.27 17.31 18.06 7216198
20111028 18.01 18.10 17.52 18.01 3336031
20111031 17.72 17.76 17.14 17.14 4724127
20111101 16.48 16.97 16.07 16.46 5565555
20111102 16.85 17.15 16.64 16.83 3372901
20111103 17.09 17.35 16.48 17.19 4251299
20111104 16.91 17.04 16.58 16.84 3083005
20111107 16.79 17.03 16.52 16.96 2094097
20111108 17.05 17.39 16.79 17.33 2309240
20111109 16.72 16.87 16.16 16.21 3190880
20111110 16.47 16.65 15.94 16.06 3695514
20111111 16.40 16.90 16.38 16.62 2516786
20111114 16.50 16.68 16.05 16.20 2828561
20111115 16.15 16.57 15.96 16.51 2608759
20111116 16.27 17.18 16.09 16.44 5107819
20111117 16.52 16.64 15.89 15.99 3870549
20111118 16.18 16.23 15.80 16.06 3240186
20111121 15.60 15.77 15.27 15.55 3884316
20111122 15.41 15.53 14.95 15.15 4215340
20111123 14.95 14.99 14.52 14.52 3056757
20111125 14.49 14.86 14.45 14.56 754775
20111128 15.11 15.20 14.66 14.90 2276472
20111129 14.73 15.03 14.47 14.82 3018896
20111130 15.51 15.93 15.24 15.89 4308776
20111201 15.85 15.89 15.37 15.71 2282444
20111202 15.81 16.32 15.79 16.01 2738589
20111205 16.41 16.78 16.29 16.64 3504297
20111206 16.58 16.58 16.09 16.12 4668245
20111207 16.00 16.06 15.61 15.79 6526331
20111208 15.69 15.71 15.03 15.06 4647493
20111209 15.21 15.63 15.14 15.31 4068151
20111212 15.08 15.14 14.79 15.06 3314692
20111213 15.21 15.32 14.74 14.86 4265955
20111214 14.76 15.06 14.63 14.70 4309181
20111215 14.79 14.92 14.46 14.73 5454300
20111216 14.84 15.23 14.76 14.89 6173138
20111219 14.92 15.06 14.34 14.45 3154140
20111220 14.80 15.32 14.74 15.16 3713641
20111221 15.15 15.44 14.97 15.42 2337210
20111222 15.51 16.08 15.41 15.95 2485715
20111223 16.06 16.24 15.81 16.13 1619587
20111227 16.16 16.33 16.00 16.20 1926923
20111228 16.20 16.24 15.83 15.89 2264425
20111229 15.93 16.33 15.93 16.28 1592558
20111230 16.23 16.23 16.06 16.08 1122039
20120103 16.46 17.14 16.40 16.57 3484962
20120104 16.48 17.02 16.35 16.93 3521607
20120105 16.81 17.66 16.66 17.41 5026702
20120106 17.47 17.56 17.02 17.43 3031651
20120109 17.48 17.75 17.45 17.66 2104481
20120110 17.97 18.19 17.79 17.95 3462590
20120111 17.93 18.29 17.70 18.28 3150901
20120112 18.28 18.45 17.91 18.42 3879356
20120113 18.14 18.33 17.83 18.28 2333566
20120117 18.42 18.62 18.08 18.18 2576924
20120118 18.13 18.76 17.92 18.56 3103525
20120119 18.76 18.77 18.33 18.47 3171451
20120120 18.41 18.67 18.26 18.62 3063337
20120123 18.62 18.79 18.24 18.32 3381808
20120124 16.89 17.34 16.50 16.94 10178019
20120125 16.86 17.45 16.79 17.31 5270567
20120126 17.41 17.47 16.20 16.38 9067217
20120127 16.27 16.77 16.20 16.68 3171046
20120130 16.52 16.65 16.31 16.51 3312870
20120131 16.65 16.73 16.40 16.63 3559164
20120201 16.78 17.00 16.72 16.81 4730097
20120202 16.87 17.17 16.60 17.10 3686512
20120203 17.39 17.92 17.29 17.81 6697411
20120206 17.73 17.98 17.66 17.85 2869581
20120207 17.84 18.25 17.71 18.13 3656750
20120208 18.10 18.43 18.04 18.34 2828988
20120209 18.42 18.55 18.14 18.29 3277743
20120210 18.00 18.23 17.85 18.15 2379828
20120213 18.37 18.49 18.17 18.32 2278496
20120214 18.20 18.27 17.97 18.20 3064045
20120215 18.25 18.57 18.23 18.29 3442850
20120216 18.29 19.09 18.24 18.93 4249961
20120217 19.06 19.87 19.00 19.62 7978685
20120221 19.75 19.75 19.12 19.27 3937098
20120222 19.26 19.30 18.45 18.57 3712379
20120223 18.61 18.83 18.46 18.69 2306084
20120224 18.72 18.85 18.58 18.78 2458663
20120227 18.55 18.90 18.48 18.85 2985505
20120228 18.89 19.23 18.62 19.00 2750161
20120229 19.03 19.29 18.65 18.78 2699976
20120301 18.86 19.12 18.66 18.77 2685002
20120302 18.73 18.78 18.52 18.64 1805852
20120305 18.53 18.66 18.16 18.33 2188817
20120306 18.14 18.14 17.54 17.74 2782437
20120307 18.13 18.43 18.02 18.12 3479261
20120308 18.30 18.51 18.13 18.47 2181431
20120309 18.52 18.98 18.36 18.77 2692489
20120312 18.76 18.84 18.37 18.49 2137418
20120313 18.69 19.56 18.64 19.30 6223048
20120314 20.77 21.57 20.26 21.33 13271518
20120315 21.42 22.23 21.26 21.87 5575094
20120316 22.11 22.35 21.83 22.02 4415577
20120319 22.00 22.54 21.93 22.38 3165301
20120320 21.79 22.14 21.51 21.94 4758778
20120321 21.93 22.20 21.62 21.81 3109045
20120322 21.62 21.67 21.14 21.23 3699832
20120323 21.19 21.54 20.83 21.48 3624555
20120326 21.77 21.89 21.52 21.71 3191000
20120327 21.71 21.83 21.39 21.41 3104795
20120328 21.43 21.75 21.22 21.55 3488468
20120329 21.34 21.50 20.92 21.40 2454515
20120330 21.48 21.63 20.96 21.21 2185883
20120402 21.14 21.30 20.75 21.18 2899806
20120403 21.10 21.27 20.82 21.26 3796864
20120404 20.96 21.17 20.63 20.83 4003776
20120405 20.79 21.02 20.67 20.83 2621360
20120409 20.38 20.53 20.19 20.36 2496403
20120410 20.34 20.47 19.65 20.04 4824342
20120411 20.27 20.75 20.14 20.60 3251809
20120412 20.73 20.99 20.56 20.89 1859882
20120413 20.72 20.82 20.18 20.29 4541747
20120416 20.46 20.79 20.25 20.56 2645440
20120417 20.76 21.20 20.69 20.92 3099129
20120418 20.75 21.20 20.74 20.92 2839503
20120419 20.97 21.12 20.56 20.69 3786746
20120420 20.87 20.96 20.26 20.30 3329313
20120423 20.03 20.67 19.92 20.57 3631030
20120424 19.33 20.00 19.28 19.83 8195442
20120425 20.02 20.03 19.68 19.95 4822116
20120426 19.90 20.31 19.77 20.18 3546748
20120427 20.35 20.48 20.04 20.41 2144500
20120430 20.42 20.49 20.03 20.15 2468376
20120501 20.07 20.77 20.00 20.42 3153260
20120502 20.25 20.39 20.01 20.16 2136608
20120503 20.19 20.34 19.67 19.81 2682169
20120504 19.74 19.74 19.27 19.54 3148303
20120507 19.45 19.95 19.42 19.86 2198530
20120508 19.74 19.91 19.56 19.86 2395021
20120509 19.60 19.66 19.18 19.57 2516436
20120510 19.77 19.98 19.61 19.66 1618873
20120511 19.55 19.93 19.21 19.89 2467567
20120514 19.53 19.78 19.21 19.26 2946450
20120515 19.25 19.39 18.75 18.86 3329009
20120516 18.95 19.16 18.59 18.59 2245478
20120517 18.66 18.66 18.22 18.22 2960412
20120518 18.25 18.52 17.98 18.06 2079948
20120521 18.08 18.61 17.86 18.37 1851990
20120522 18.35 18.82 18.33 18.55 2482116
20120523 18.30 18.96 18.22 18.91 3201925
20120524 18.92 18.95 18.36 18.59 3627864
20120525 18.61 18.88 18.52 18.66 1839264
20120529 18.79 19.00 18.63 18.98 2070132
20120530 18.68 18.74 18.32 18.53 2313035
20120531 18.51 19.09 18.27 18.82 3264926
20120601 18.40 18.44 17.78 18.02 4449809
20120604 17.71 18.07 17.30 17.41 4317133
20120605 17.73 17.98 17.50 17.61 4535967
20120606 17.83 18.20 17.71 18.15 3744967
20120607 18.40 18.61 18.02 18.11 2656152
20120608 18.03 18.25 17.70 18.20 2253068
20120611 18.38 18.45 17.48 17.52 2825537
20120612 17.58 17.87 17.26 17.87 2445307
20120613 17.73 18.09 17.58 17.71 1953838
20120614 17.74 18.20 17.68 18.16 2083380
20120615 18.14 18.57 18.02 18.49 3073294
20120618 18.36 18.68 18.22 18.63 2460172
20120619 18.80 19.38 18.79 19.25 4164130
20120620 19.20 19.68 19.18 19.40 4076050
20120621 19.43 19.58 18.73 18.77 2067503
20120622 18.89 19.04 18.81 18.92 1891950
20120625 18.65 18.65 18.13 18.24 2601039
20120626 18.24 18.73 18.15 18.58 2966101
20120627 18.64 19.02 18.44 18.99 1727217
20120628 18.81 18.87 18.34 18.78 2740187
20120629 19.19 19.26 19.01 19.20 2347923
20120702 19.30 19.45 18.92 19.41 2268742
20120703 19.41 19.60 19.32 19.48 836507
20120705 19.46 19.46 19.14 19.20 1932906
20120706 19.00 19.26 18.80 19.17 1764330
20120709 19.15 19.23 18.79 18.89 2022502
20120710 19.10 19.20 18.43 18.57 2698220
20120711 18.55 18.79 18.38 18.72 3348556
20120712 18.58 18.61 18.28 18.43 2047480
20120713 18.46 18.88 18.45 18.81 2115740
20120716 18.77 19.07 18.69 18.84 1524866
20120717 19.02 19.26 18.68 19.21 1826825
20120718 19.17 19.41 19.01 19.23 2913819
20120719 19.30 19.45 18.98 19.03 2008749
20120720 18.89 18.90 18.49 18.52 2639770
20120723 18.26 18.43 18.02 18.36 3019697
20120724 17.94 18.22 17.38 17.76 6754046
20120725 17.78 17.98 17.61 17.68 2452082
20120726 18.01 18.12 17.70 17.88 3828799
20120727 17.98 18.44 17.85 18.27 3279791
20120730 18.27 18.41 17.99 18.10 2829784
20120731 18.04 18.22 18.00 18.00 2096930
20120801 18.09 18.24 17.99 18.08 2421542
20120802 17.98 18.21 17.62 17.85 2425183
20120803 18.13 18.86 18.13 18.72 2424980
20120806 18.89 19.00 18.58 18.61 1277615
20120807 18.74 19.04 18.61 18.84 1783645
20120808 18.71 18.93 18.70 18.82 1419898
20120809 18.79 18.90 18.69 18.83 787057
20120810 18.75 18.77 18.48 18.66 1190040
20120813 18.57 18.59 18.29 18.52 1658452
20120814 18.54 18.83 18.52 18.60 1319784
20120815 18.59 18.97 18.58 18.95 2105728
20120816 18.96 19.09 18.86 19.02 1196007
20120817 19.09 19.52 18.90 19.48 2154167
20120820 19.40 19.42 19.18 19.28 1918748
20120821 19.37 19.60 19.22 19.27 1962540
20120822 19.25 19.50 19.07 19.12 1406637
20120823 19.10 19.17 18.76 18.81 1018515
20120824 18.76 19.01 18.74 18.94 1084415
20120827 19.06 19.13 18.79 18.86 596231
20120828 18.84 19.15 18.76 19.01 884896
20120829 19.01 19.16 18.94 19.10 1082495
20120830 18.97 19.09 18.81 19.01 864783
20120831 19.11 19.20 18.94 19.05 1222683
20120904 18.99 19.21 18.86 19.12 1068850
20120905 19.10 19.22 18.94 19.15 1172551
20120906 19.30 19.77 19.25 19.52 2177118
20120907 19.57 20.15 19.55 20.08 2681979
20120910 20.03 20.09 19.79 19.80 1745636
20120911 19.83 19.98 19.72 19.82 1598474
20120912 19.98 20.48 19.94 20.22 3226056
20120913 20.20 20.92 20.03 20.72 2728776
20120914 20.88 21.45 20.81 21.12 3379688
20120917 21.06 21.12 20.86 20.97 2074225
20120918 20.89 21.05 20.81 20.85 1486383
20120919 20.85 21.33 20.78 20.93 2769610
20120920 20.68 20.77 20.38 20.58 2075438
20120921 21.14 21.14 20.62 20.65 2732415
20120924 20.54 20.94 20.40 20.80 1310213
20120925 20.76 20.88 20.07 20.11 2279404
20120926 20.12 20.39 19.94 20.15 3115887
20120927 20.32 20.67 20.20 20.41 2553212
20120928 20.29 20.51 20.17 20.44 2202285
20121001 20.57 20.96 20.50 20.57 2899792
20121002 20.58 20.68 20.37 20.59 2187124
20121003 20.67 20.96 20.46 20.95 2424545
20121004 21.09 21.77 21.01 21.53 3583148
20121005 21.76 22.11 21.64 21.75 4683028
20121008 21.61 21.66 21.47 21.59 1640823
20121009 21.53 21.80 21.40 21.53 2905654
20121010 21.47 21.66 21.33 21.63 2054415
20121011 21.77 22.42 21.75 22.28 3754670
20121012 22.00 22.05 21.58 21.75 3442151
20121015 21.77 21.98 21.66 21.96 2484381
20121016 22.05 22.32 21.51 21.67 3135293
20121017 21.76 22.09 21.50 21.83 3093549
20121018 21.81 21.94 21.20 21.25 4660893
20121019 21.43 21.55 21.06 21.22 3012388
20121022 21.24 21.33 20.96 21.22 3773873
20121023 20.78 21.22 20.66 20.93 4438531
20121024 20.92 21.32 20.92 21.08 2360869
20121025 21.38 21.54 21.12 21.21 1850348
20121026 21.14 21.33 20.90 20.99 1635264
20121031 21.13 21.33 20.86 21.25 2092217
20121101 21.20 21.62 21.08 21.55 2065735
20121102 21.67 21.78 21.14 21.19 1439081
20121105 21.13 21.31 20.84 21.23 2257572
20121106 21.29 21.63 21.28 21.43 2228463
20121107 21.14 21.14 20.17 20.19 3845029
20121108 20.20 20.46 19.85 19.87 2647008
20121109 19.86 20.20 19.79 19.82 2607084
20121112 19.94 19.98 19.63 19.81 1671954
20121113 19.66 19.87 19.42 19.43 3525233
20121114 19.44 19.59 19.05 19.12 2494690
20121115 19.08 19.20 18.90 19.05 2145684
20121116 19.10 19.38 18.83 19.34 2647715
20121119 19.63 19.77 19.41 19.50 2200971
20121120 19.44 19.87 19.34 19.83 1847692
20121121 19.91 19.99 19.75 19.98 1447039
20121123 20.06 20.45 20.02 20.45 780294
20121126 20.41 20.56 20.25 20.50 3044095
20121127 19.86 20.09 19.66 19.76 5438923
20121128 19.58 19.92 19.58 19.84 3041772
20121129 19.99 20.14 19.85 20.02 1891435
20121130 20.04 20.28 19.81 19.87 2596871
20121203 19.94 20.04 19.57 19.59 2400181
20121204 19.66 19.79 19.31 19.41 2672840
20121205 19.39 19.51 19.11 19.37 2790934
20121206 19.36 19.46 19.17 19.34 3515363
20121207 19.47 19.68 19.11 19.64 4642970
20121210 19.58 20.06 19.47 19.75 3862070
20121211 20.04 20.41 19.96 20.27 4351724
20121212 20.37 20.65 20.30 20.39 2271479
20121213 20.34 20.53 20.25 20.40 2328355
20121214 20.38 20.51 20.34 20.39 2044887
20121217 20.51 21.02 20.46 20.99 2478574
20121218 21.11 21.39 21.04 21.37 3480106
20121219 21.28 21.67 21.28 21.32 2577576
20121220 21.37 21.71 21.34 21.70 2266327
20121221 21.11 21.38 21.06 21.27 4380616
20121224 21.32 21.46 20.80 21.19 610072
20121226 21.28 21.45 21.00 21.04 1959624
20121227 21.08 21.15 20.73 21.04 2322293
20121228 20.85 21.10 20.79 20.92 2045190
20121231 20.86 21.21 20.76 21.18 2248143
20130102 21.66 21.78 21.56 21.77 2577172
20130103 21.77 21.91 21.59 21.80 2291078
20130104 21.80 22.56 21.75 22.42 3614263
20130107 22.29 22.35 22.03 22.31 2309363
20130108 22.27 22.30 21.85 21.87 3797012
20130109 21.80 21.94 21.50 21.63 3061976
20130110 21.39 21.73 21.37 21.73 2740524
20130111 21.67 21.71 21.38 21.53 1784250
20130114 21.51 21.64 21.34 21.64 1411075
20130115 21.46 21.88 21.40 21.83 1989527
20130116 21.80 22.21 21.77 22.08 2438570
20130117 22.16 22.38 22.08 22.27 2012560
20130118 22.44 22.46 21.92 22.32 1746872
20130122 22.25 22.48 22.15 22.47 1469870
20130123 22.50 22.51 22.24 22.35 1604330
20130124 22.33 22.56 22.32 22.48 1590793
20130125 22.51 22.83 22.43 22.75 3122286
20130128 22.73 22.79 22.45 22.66 3477480
20130129 22.74 22.84 22.39 22.51 3970366
20130130 22.56 23.36 22.43 23.30 4855218
20130131 22.63 23.25 22.45 23.08 2744262
20130201 23.26 23.79 23.26 23.69 2677083
20130204 23.52 23.61 23.32 23.38 2306837
20130205 23.53 23.83 23.48 23.80 2474533
20130206 23.64 23.97 23.59 23.80 2717592
20130207 23.78 23.90 23.51 23.72 2184196
20130208 23.79 23.97 23.71 23.90 2126008
20130211 23.90 24.05 23.75 23.97 1858501
20130212 24.03 24.32 23.90 24.24 2629804
20130213 24.34 24.68 24.26 24.50 2940458
20130214 24.44 24.55 24.27 24.39 2816858
20130215 24.52 24.54 24.01 24.10 2091311
20130219 24.20 24.47 24.14 24.45 2087373
20130220 24.40 24.43 23.90 23.91 1759892
20130221 23.82 24.11 23.33 23.50 2366584
20130222 23.64 23.82 23.58 23.81 1286697
20130225 24.12 24.15 23.40 23.41 2844425
20130226 23.47 23.61 23.01 23.53 3630055
20130227 23.47 23.96 23.47 23.88 1552579
20130228 23.77 24.13 23.52 23.92 1696577
20130301 23.81 24.09 23.46 23.81 2862602
20130304 23.80 24.01 23.69 23.97 3205936
20130305 24.08 24.53 24.08 24.26 1679411
20130306 24.56 24.92 24.40 24.84 2634587
20130307 24.84 25.05 24.79 25.01 1495020
20130308 25.13 25.38 24.96 25.05 1612258
20130311 24.99 25.45 24.97 25.38 1686277
20130312 25.34 25.42 25.10 25.22 959317
20130313 25.29 25.39 25.20 25.33 667483
20130314 25.40 25.61 25.36 25.48 1475732
20130315 25.41 25.41 24.86 25.31 4800422
20130318 24.96 25.07 24.76 25.02 2066268
20130319 25.13 25.24 24.82 25.05 1602463
20130320 25.23 25.29 25.10 25.19 1136336
20130321 25.04 25.17 24.83 24.92 1195814
20130322 25.00 25.06 24.75 24.98 1095641
20130325 25.06 25.12 24.80 24.91 1499665
20130326 25.08 25.11 24.85 24.91 2157453
20130327 24.81 24.81 24.49 24.76 1777261
20130328 24.77 24.80 24.64 24.75 1335773
20130401 24.83 24.93 24.40 24.54 1352637
20130402 24.65 24.67 24.11 24.24 1871880
20130403 24.33 24.34 23.47 23.65 3980963
20130404 23.71 24.03 23.65 23.91 2154626
20130405 23.64 23.73 23.40 23.65 1815937
20130408 23.60 23.92 23.29 23.89 2424951
20130409 23.96 24.19 23.82 24.06 1866023
20130410 24.07 24.44 24.07 24.37 1259937
20130411 24.27 24.79 24.04 24.70 2511694
20130412 24.49 24.59 23.94 24.16 2063339
20130415 24.09 24.15 23.41 23.43 2276106
20130416 23.61 23.66 23.36 23.55 1677997
20130417 23.26 23.42 22.98 23.20 2145437
20130418 23.28 23.31 22.88 23.21 2022846
20130419 23.33 23.58 23.06 23.48 2446965
20130422 23.58 23.58 23.04 23.38 3287428
20130423 23.73 24.05 23.43 23.97 3286115
20130424 24.05 24.29 23.96 24.29 1618923
20130425 24.38 24.65 24.28 24.29 1808666
20130426 24.33 24.33 23.77 24.00 1788369
20130429 24.04 24.43 24.04 24.26 1509359
20130430 24.19 24.43 24.08 24.38 1558537
20130501 24.35 24.38 23.84 23.95 1389293
20130502 24.05 24.46 23.89 24.41 1684763
20130503 24.63 25.12 24.60 24.91 2546734
20130506 24.90 25.46 24.76 25.44 1790186
20130507 25.49 25.90 25.49 25.71 1944283
20130508 25.65 25.76 25.38 25.74 1775544
20130509 25.74 25.84 25.62 25.76 1237519
20130510 25.82 25.92 25.58 25.90 847026
20130513 25.83 26.24 25.77 26.20 1746159
20130514 26.15 26.81 26.15 26.80 1484922
20130515 26.64 27.02 26.51 26.71 2355881
20130516 26.62 26.86 26.53 26.59 2062329
20130517 26.87 27.14 26.76 27.12 1700314
20130520 27.08 27.50 26.97 27.43 2246619
20130521 27.55 27.57 27.31 27.34 1591377
20130522 27.34 27.80 26.89 26.97 2640463
20130523 26.76 27.03 26.45 26.98 2208386
20130524 26.84 27.26 26.81 27.26 1263058
20130528 27.59 28.04 27.33 27.86 2164522
20130529 27.52 28.09 27.51 27.86 2317691
20130530 27.81 28.50 27.53 28.36 1918788
20130531 28.33 28.36 27.82 27.84 1848001
20130603 27.94 28.11 27.01 27.40 3435446
20130604 27.46 27.67 26.74 26.93 2988142
20130605 26.87 26.87 26.20 26.34 2372948
20130606 26.28 26.76 26.17 26.71 1849917
20130607 26.96 27.18 26.67 27.14 1200944
20130610 27.19 27.76 27.11 27.66 2211007
20130611 27.29 28.00 27.24 27.61 3202416
20130612 27.81 27.86 26.73 26.92 2066208
20130613 26.95 27.36 26.86 27.30 1552555
20130614 27.47 27.54 26.61 26.74 1463518
20130617 26.85 27.02 26.60 26.84 2470758
20130618 26.82 27.19 26.65 27.08 1528960
20130619 27.01 27.07 26.60 26.71 1931493
20130620 26.48 27.42 26.47 27.23 2841629
20130621 27.54 27.94 27.30 27.68 4240209
20130624 27.37 27.80 27.27 27.58 2751281
20130625 27.85 28.41 27.71 28.24 1781047
20130626 28.51 28.95 28.34 28.83 1917981
20130627 28.96 29.17 28.79 28.99 1727705
20130628 28.85 29.03 28.38 28.68 2076393
20130701 28.85 29.49 28.76 29.11 1452628
20130702 29.02 29.70 29.00 29.30 2455935
20130703 29.47 29.73 29.35 29.44 1844170
20130705 29.70 30.71 29.65 30.71 3020510
20130708 30.89 31.14 30.62 30.90 2667084
20130709 30.90 31.03 30.19 30.21 3213911
20130710 30.22 30.27 29.39 29.59 3560077
20130711 29.73 29.83 28.85 29.10 3567842
20130712 29.25 29.79 29.10 29.72 1778627
20130715 30.01 30.09 29.65 30.07 1303594
20130716 30.09 30.10 28.92 29.33 2027286
20130717 29.47 29.68 29.17 29.33 1701589
20130718 29.35 30.10 29.31 30.07 2600432
20130719 30.12 30.35 29.63 30.30 1953475
20130722 30.57 30.69 30.30 30.58 2241964
20130723 29.67 30.22 29.22 29.65 5285161
20130724 29.90 30.19 29.65 29.81 2769633
20130725 29.61 30.04 29.34 29.45 1453434
20130726 29.23 29.65 29.05 29.31 1812205
20130729 29.21 29.37 28.78 28.96 1516658
20130730 29.08 29.33 28.89 29.02 1200137
20130731 29.11 29.80 29.11 29.39 2352075
20130801 29.66 30.14 29.59 29.90 2036159
20130802 29.79 29.98 29.45 29.90 2093938
20130805 29.90 29.94 29.56 29.67 993426
20130806 29.52 29.71 29.03 29.14 1935829
20130807 29.03 29.16 28.65 28.81 1912334
20130808 29.03 29.48 28.83 29.28 2045940
20130809 29.18 29.49 28.95 29.25 1355524
20130812 29.08 29.36 29.02 29.36 1203364
20130813 29.48 29.48 28.71 28.91 4264208
20130814 28.91 29.07 28.87 28.97 1254689
20130815 28.74 28.85 28.42 28.48 1504558
20130816 28.48 29.02 28.34 28.62 1837010
20130819 28.46 28.68 28.37 28.47 1405235
20130820 28.50 29.54 28.49 29.34 2310635
20130821 29.24 29.41 28.85 29.02 1693882
20130822 29.03 29.69 29.03 29.41 959215
20130823 29.67 29.67 29.00 29.27 1077531
20130826 29.26 29.41 28.99 29.01 1009663
20130827 28.60 28.68 27.66 27.73 1842204
20130828 27.75 28.09 27.57 27.97 1559555
20130829 27.90 28.41 27.81 28.15 922663
20130830 28.18 28.21 27.66 27.78 1028594
20130903 28.46 28.60 27.91 28.15 2261698
20130904 28.08 28.55 28.08 28.21 1032319
20130905 28.16 28.80 28.15 28.73 1945215
20130906 28.80 29.06 27.80 28.47 1788031
20130909 28.52 28.84 28.11 28.79 1616246
20130910 29.00 29.06 28.79 29.01 1474166
20130911 28.97 29.12 28.71 28.88 868389
20130912 28.88 29.01 28.59 28.75 930114
20130913 28.72 28.80 28.29 28.79 1353434
20130916 29.20 29.26 28.85 29.09 1020538
20130917 29.18 29.28 28.91 29.23 721476
20130918 29.28 29.30 28.19 28.55 3065742
20130919 28.55 28.63 27.17 27.77 5115277
20130920 27.79 28.08 27.73 27.78 2703545
20130923 27.84 27.86 26.99 27.43 2283750
20130924 27.41 27.69 27.19 27.42 2662663
20130925 27.52 27.64 26.99 27.42 1747652
20130926 27.43 27.88 26.94 27.07 1961225
20130927 26.84 27.25 26.81 27.14 2034531
20130930 26.81 27.33 26.61 27.23 1269153
20131001 27.25 27.82 27.11 27.77 1710395
20131002 27.49 27.56 27.06 27.10 1944107
20131003 26.95 27.19 26.80 26.89 1948135
20131004 26.92 27.66 26.83 27.65 1581507
20131007 27.06 27.25 26.92 26.92 1132309
20131008 26.87 27.14 26.76 26.79 1483833
20131009 26.80 27.01 26.70 26.70 1608593
20131010 26.91 27.79 26.91 27.77 2833340
20131011 27.39 28.24 27.24 28.12 2546663
20131014 27.87 28.42 27.47 28.34 1466916
20131015 28.22 28.59 28.01 28.25 2698208
20131016 28.39 28.99 28.24 28.82 1660955
20131017 28.58 29.18 28.45 29.07 1743121
20131018 29.23 29.84 28.82 29.70 2548777
20131021 29.83 29.86 29.49 29.65 2551093
20131022 27.91 28.31 27.18 27.68 10765442
20131023 27.46 27.95 27.33 27.94 4323114
20131024 28.01 28.31 27.82 28.27 2651385
20131025 28.33 28.58 28.22 28.31 2084777
20131028 28.30 28.52 28.12 28.39 1995361
20131029 28.52 28.53 28.07 28.24 2106930
20131030 28.23 28.44 28.21 28.23 1567913
20131031 28.17 28.37 28.05 28.20 1810989
20131101 28.26 28.47 28.13 28.22 1574760
20131104 28.28 28.43 28.18 28.20 1322722
20131105 28.05 28.51 28.02 28.49 2436302
20131106 28.50 28.71 28.36 28.66 1538812
20131107 28.68 28.94 28.03 28.05 2301774
20131108 27.94 29.47 27.88 29.44 2286871
20131111 29.51 29.67 28.90 29.01 1891343
20131112 28.91 29.08 28.55 28.69 1079243
20131113 28.54 28.79 28.32 28.79 1488465
20131114 28.94 29.00 28.53 28.92 1308323
20131115 29.23 29.27 28.71 29.00 1506993
20131118 29.10 29.30 28.61 28.67 1302885
20131119 27.97 28.42 27.42 28.02 2804843
20131120 28.07 28.40 27.90 28.11 2482419
20131121 28.34 29.06 28.15 28.92 1650756
20131122 29.01 29.23 28.67 29.23 1399076
20131125 29.41 29.57 29.20 29.29 1007427
20131126 29.30 29.55 28.86 28.98 2284332
20131127 29.02 29.43 28.95 29.33 1574538
20131129 29.39 29.43 29.13 29.17 428048
20131202 29.18 29.74 29.00 29.04 2030540
20131203 28.90 29.08 28.47 28.72 1638891
20131204 28.67 29.31 28.57 29.10 1366396
20131205 29.00 29.34 28.83 29.00 1259409
20131206 29.41 29.61 29.23 29.57 1301842
20131209 29.61 29.81 29.45 29.51 2098915
20131210 29.45 29.84 29.08 29.14 2720626
20131211 29.03 29.20 28.31 28.36 2212740
20131212 28.31 28.99 28.16 28.62 2405095
20131213 28.66 28.90 28.27 28.31 1528988
20131216 28.01 28.52 27.83 28.40 5231803
20131217 28.12 28.28 27.77 27.92 2747976
20131218 28.00 28.76 27.81 28.66 4938795
20131219 28.31 29.13 28.31 29.06 2666127
20131220 29.51 29.51 28.96 29.06 3569986
20131223 29.20 29.62 29.07 29.56 1445430
20131224 29.63 29.78 29.51 29.68 675908
20131226 29.71 29.78 29.38 29.68 898027
20131227 29.56 29.83 29.49 29.63 812759
20131230 29.72 29.81 29.57 29.69 900239
20131231 29.77 29.96 29.60 29.80 1083343
20140102 29.74 29.82 29.46 29.49 1364184
20140103 29.58 29.75 29.01 29.70 1128692
20140106 29.79 29.96 29.42 29.49 1999168
20140107 29.72 29.82 29.41 29.58 1350610
20140108 29.54 29.84 29.43 29.84 2045924
20140109 29.98 30.28 29.87 30.05 1810633
20140110 29.97 30.01 29.68 29.90 1585599
20140113 29.74 29.87 29.37 29.49 1591632
20140114 29.56 29.64 29.17 29.51 1752716
20140115 29.74 30.05 29.62 30.01 1987403
20140116 29.91 29.91 29.51 29.66 1138446
20140117 29.75 30.20 29.46 29.99 1497817
20140121 30.23 31.64 30.19 31.30 5472925
20140122 31.59 32.11 31.38 31.61 3924128
20140123 31.42 31.66 30.70 30.99 2901317
20140124 30.79 30.90 30.05 30.06 2525153
20140127 30.21 30.37 29.64 29.77 3145356
20140128 29.26 29.91 29.26 29.60 3605983
20140129 29.20 29.42 28.97 29.02 3131983
20140130 29.21 29.31 28.88 29.19 1633562
20140131 28.84 29.03 28.56 28.59 2386091
20140203 28.43 28.65 27.67 27.76 2758835
20140204 27.86 28.80 27.82 28.42 3052346
20140205 28.84 28.86 28.18 28.57 3476271
20140206 28.59 28.97 28.45 28.88 1281028
20140207 29.04 29.31 28.66 28.77 2038886
20140210 29.44 29.48 28.99 29.40 2108065
20140211 29.37 29.81 29.11 29.76 1575544
20140212 29.78 30.32 29.71 29.93 2280310
20140213 29.75 30.24 29.44 30.16 2283930
20140214 30.52 30.98 30.28 30.73 2422591
20140218 30.87 31.11 30.69 30.79 1880292
20140219 30.71 30.74 29.93 29.99 2606540
20140220 30.03 30.08 29.59 29.70 2265207
20140221 29.71 30.00 29.62 29.78 2367336
20140224 29.78 30.43 29.76 30.16 2035744
20140225 30.20 30.21 29.83 30.13 1184471
20140226 30.12 30.51 30.04 30.40 1776958
20140227 30.34 30.67 30.19 30.66 1242816
20140228 30.73 31.28 30.41 31.07 2739096
20140303 30.76 30.93 30.56 30.79 1646912
20140304 31.07 31.49 30.80 31.28 1401884
20140305 31.19 31.35 30.99 31.19 1437333
20140306 31.26 31.53 31.10 31.32 1095900
20140307 31.58 31.89 31.41 31.44 1979408
20140310 31.35 31.54 31.26 31.39 2229759
20140311 31.39 31.50 31.01 31.34 1617589
20140312 31.27 31.37 30.99 31.32 1487443
20140313 31.43 31.69 31.10 31.25 1561956
20140314 31.13 31.46 31.05 31.22 1034341
20140317 31.56 31.56 31.13 31.28 1315019
20140318 31.23 31.45 31.12 31.30 1163282
20140319 31.25 32.19 31.08 31.84 3107844
20140320 31.71 33.19 31.57 32.85 5504101
20140321 32.41 32.41 30.75 31.11 15747192
20140324 30.89 31.38 30.00 30.18 7501183
20140325 30.27 30.77 30.03 30.47 4399867
20140326 30.62 30.62 30.05 30.07 4802055
20140327 30.26 30.26 29.26 29.70 6066160
20140328 29.82 30.39 29.69 30.16 1926084
20140331 30.31 30.96 30.31 30.85 2697522
20140401 30.95 31.20 30.78 31.09 3629533
20140402 31.14 31.62 30.93 31.56 4349455
20140403 31.68 31.68 31.20 31.51 1582241
20140404 31.60 31.74 31.17 31.24 2886214
20140407 31.21 31.35 30.31 30.62 3245020
20140408 30.54 30.78 30.24 30.42 2494771
20140409 30.53 30.64 30.36 30.56 1791117
20140410 30.54 30.59 29.43 29.46 2842430
20140411 29.17 29.50 28.80 29.11 2909512
20140414 29.53 29.79 28.79 29.16 2432007
20140415 29.16 29.68 28.80 29.46 2729456
20140416 29.61 29.77 29.20 29.75 2048598
20140417 29.73 30.19 29.45 30.09 3522183
20140421 30.11 30.23 29.73 30.10 2410316
20140422 28.29 29.69 28.24 29.50 3781070
20140423 29.58 29.71 29.31 29.67 1669306
20140424 29.89 29.89 28.98 29.04 2410818
20140425 28.95 29.19 28.79 28.88 1954905
20140428 28.91 29.06 28.38 28.53 1831387
20140429 28.67 28.93 28.56 28.79 2111060
20140430 28.66 28.92 28.57 28.80 1910318
20140501 28.75 28.98 28.29 28.49 2642089
20140502 28.47 29.24 28.47 28.72 1780372
20140505 28.60 28.68 28.24 28.62 3133351
20140506 28.65 28.72 28.01 28.17 2407906
20140507 28.26 28.67 28.20 28.64 1827872
20140508 28.55 29.19 28.55 28.85 2281877
20140509 28.95 29.17 28.78 28.92 2216804
20140512 28.97 29.54 28.97 29.49 6228040
20140513 29.45 29.50 29.05 29.11 1640787
20140514 29.03 29.35 28.22 28.30 1963039
20140515 28.17 28.35 27.55 28.15 1796842
20140516 27.95 28.07 27.53 27.90 1558943
20140519 27.77 28.31 27.77 28.18 1101523
20140520 28.13 28.23 27.83 28.12 1668150
20140521 28.28 28.54 28.13 28.31 1262720
20140522 28.30 28.55 28.22 28.35 1147098
20140523 28.42 28.48 28.24 28.35 996779
20140527 28.42 28.78 28.33 28.42 1500984
20140528 28.37 28.55 28.16 28.39 1558144
20140529 28.46 28.58 28.28 28.52 1199945
20140530 28.39 28.72 28.23 28.51 879251
20140602 28.53 28.82 28.19 28.76 1700440
20140603 28.58 29.05 28.52 28.88 1112200
20140604 28.77 29.04 28.71 28.81 907430
20140605 28.79 29.32 28.61 29.25 1193026
20140606 29.26 29.76 29.22 29.71 2160322
20140609 29.60 30.15 29.60 29.98 2296000
20140610 29.97 30.15 29.72 30.02 841947
20140611 29.82 29.90 29.62 29.75 1067977
20140612 29.69 30.02 29.41 29.47 2218384
20140613 29.59 29.85 29.39 29.54 1624127
20140616 29.43 29.54 29.02 29.10 1332515
20140617 29.08 29.79 29.02 29.69 2701731
20140618 29.69 29.78 29.45 29.73 2078293
20140619 29.74 29.78 29.40 29.67 924377
20140620 29.87 30.31 29.85 30.03 3426953
20140623 29.98 30.10 29.76 29.96 1546311
20140624 29.87 30.25 29.47 29.53 1716886
20140625 29.42 29.72 29.19 29.56 1968487
20140626 29.48 29.73 29.17 29.69 1123833
20140627 29.61 29.78 29.47 29.56 2163531
20140630 29.52 29.62 29.28 29.39 1362699
20140701 29.42 29.80 29.36 29.42 1854871
20140702 29.45 29.63 29.16 29.26 1421563
20140703 29.53 30.04 29.47 29.69 1431992
20140707 29.64 29.72 29.33 29.69 1992454
20140708 29.63 29.66 29.24 29.31 1698836
20140709 30.80 30.80 29.37 29.66 1784073
20140710 29.24 29.43 29.16 29.29 1950537
20140711 29.12 29.66 28.94 29.62 1671159
20140714 29.83 29.96 29.42 29.45 1488349
20140715 29.57 29.79 29.04 29.38 2516916
20140716 29.37 29.43 29.11 29.18 1309450
20140717 29.10 29.10 28.32 28.44 2868195
20140718 28.69 28.95 28.47 28.70 1483435
20140721 28.51 28.73 28.41 28.56 1277060
20140722 28.95 29.21 28.52 29.07 2813343
20140723 29.04 29.11 28.87 28.97 1358487
20140724 29.07 29.46 29.07 29.41 1045314
20140725 30.17 30.39 29.70 29.98 4676637
20140728 30.02 30.03 29.22 29.34 15133887
20140729 29.52 29.60 29.21 29.25 5609036
20140730 29.17 29.56 28.91 28.98 7265654
20140731 28.78 29.08 28.70 28.74 4332177
20140801 28.62 28.92 28.18 28.28 5588479
20140804 28.24 28.42 27.91 28.05 4671021
20140805 27.87 28.36 27.87 27.95 3102549
20140806 27.87 28.19 27.73 27.90 2755882
20140807 27.96 28.09 27.43 27.47 3342217
20140808 27.57 27.88 27.36 27.86 2633441
20140811 27.83 28.04 27.72 27.77 1398599
20140812 27.73 27.89 27.53 27.71 1798915
20140813 27.49 27.91 27.45 27.90 2342430
20140814 27.92 28.20 27.85 28.14 1265127
20140815 28.23 28.27 27.86 28.04 1569174
20140818 28.18 28.54 28.12 28.39 1407223
20140819 28.37 28.53 28.31 28.33 1511293
20140820 28.34 28.68 28.16 28.61 2027007
20140821 28.55 29.04 28.30 28.97 3522277
20140822 28.87 29.19 28.68 29.00 2564651
20140825 28.89 29.33 28.89 29.11 1344361
20140826 29.17 29.33 29.09 29.21 1260145
20140827 29.32 29.43 29.02 29.30 2834124
20140828 29.15 29.27 28.93 29.10 2025605
20140829 29.22 29.25 29.02 29.10 2368479
20140902 29.23 29.42 29.12 29.32 1793483
20140903 29.46 29.48 29.08 29.18 2409536
20140904 29.27 29.50 29.13 29.19 1982445
20140905 29.08 29.08 28.69 29.03 2292975
20140908 28.96 29.18 28.88 28.93 1959513
20140909 28.79 28.81 28.37 28.67 1640471
20140910 28.41 29.15 28.41 29.11 2160291
20140911 29.27 29.27 28.96 29.25 2191835
20140912 29.27 29.61 29.09 29.54 2563349
20140915 29.56 29.56 29.29 29.41 2472423
20140916 29.33 29.54 29.12 29.15 2741195
20140917 29.23 29.78 29.05 29.49 3077561
20140918 29.61 30.09 29.50 29.83 4031081
20140919 30.30 30.42 29.75 29.97 5368734
20140922 29.98 30.17 29.59 29.61 3012071
20140923 29.50 29.63 29.15 29.23 3749592
20140924 29.30 29.43 29.04 29.26 1964620
20140925 29.14 29.25 28.62 28.88 2836828
20140926 28.91 29.27 28.84 29.19 2377191
20140929 28.93 29.20 28.82 29.15 2341943
20140930 29.14 29.24 28.91 29.02 2808789
20141001 28.99 29.04 28.41 28.50 2537513
20141002 28.44 28.60 28.00 28.48 2574665
20141003 28.75 28.93 28.65 28.81 2058751
20141006 28.88 29.00 28.54 28.55 1677022
20141007 28.40 28.56 27.96 27.97 2650670
20141008 27.91 28.34 27.77 28.29 2557641
20141009 28.22 28.26 27.60 27.60 2549530
20141010 27.57 27.89 27.28 27.29 2376090
20141013 27.34 27.55 26.91 26.94 2579772
20141014 27.04 27.24 26.47 26.63 4653043
20141015 26.16 26.35 25.18 25.92 7155808
20141016 25.17 26.24 24.99 26.16 2952087
20141017 26.49 26.58 26.05 26.29 3539701
20141020 26.20 26.35 26.06 26.19 3380380
20141021 26.25 27.26 26.07 27.17 6153720
20141022 27.28 27.42 27.03 27.04 2420552
20141023 27.26 27.77 27.26 27.40 2963503
20141024 27.44 27.61 27.20 27.49 2229187
20141027 27.45 27.64 27.38 27.61 2054545
20141028 27.68 28.37 27.47 28.37 1825928
20141029 28.38 28.80 28.12 28.74 2096202
20141030 28.59 28.86 28.39 28.64 1499476
20141031 28.82 28.96 28.72 28.93 2268341
20141103 28.96 29.23 28.83 29.02 1417262
20141104 28.97 29.36 28.81 29.34 2438076
20141105 29.62 29.70 29.37 29.46 2004275
20141106 29.50 29.71 29.31 29.65 1402642
20141107 29.55 29.77 29.48 29.63 1492166
20141110 29.55 29.81 29.39 29.63 1570875
20141111 29.65 29.73 29.46 29.55 1091712
20141112 29.38 29.75 29.38 29.72 1452111
20141113 29.75 29.89 29.15 29.24 2142567
20141114 29.26 29.42 28.96 29.10 1610430
20141117 29.02 29.07 28.65 28.85 1966222
20141118 28.92 29.14 28.92 29.00 1069400
20141119 29.01 29.06 28.65 28.68 1747900
20141120 28.45 29.00 28.38 28.99 1849300
20141121 29.22 29.46 29.08 29.18 2998100
20141124 29.29 29.50 29.17 29.33 1319300
20141125 29.29 29.37 28.95 29.02 2446500
20141126 28.98 29.09 28.80 28.89 887200
20141128 28.97 29.00 27.96 28.06 1766200
20141201 27.91 27.95 26.91 27.26 3945000
20141202 27.31 27.79 27.21 27.53 1766100
20141203 27.46 28.06 27.44 27.86 1698600
20141204 27.53 27.98 27.53 27.82 1296700
20141205 28.01 29.00 27.96 28.60 4964100
20141208 28.62 28.73 28.20 28.49 3777200
20141209 28.10 28.30 27.06 28.28 3209800
20141210 28.30 28.41 27.46 27.52 2700300
20141211 27.71 27.90 27.34 27.41 2642100
20141212 27.22 27.32 26.94 26.98 2933000
20141215 27.10 27.42 26.80 26.82 2975300
20141216 26.77 27.26 26.49 26.74 3680100
20141217 26.81 27.50 26.73 27.45 3567600
20141218 27.94 28.20 27.69 28.20 2342700
20141219 28.25 28.57 27.94 28.39 9852600
20141222 28.41 28.49 28.01 28.18 1984300
20141223 28.33 28.64 28.20 28.53 2204100
20141224 28.55 28.65 28.28 28.52 1176800
20141226 28.62 28.72 28.49 28.56 1014900
20141229 28.41 28.89 28.40 28.72 1596600
20141230 28.61 28.80 28.41 28.67 957700
20141231 28.68 28.77 28.49 28.51 1470800