20000103 16.41 16.41 15.20 15.60 1199937
20000104 14.83 15.47 14.76 14.83 2525616
20000105 14.69 15.16 14.62 14.76 1008911
20000106 15.03 16.14 14.89 16.01 2078468
20000107 16.01 16.92 16.01 16.55 2962935
20000110 16.24 16.28 15.33 15.64 1845900
20000111 15.91 16.51 15.64 16.38 2226652
20000112 15.91 16.48 15.40 15.40 1396712
20000113 15.50 16.28 15.50 16.04 1381689
20000114 16.18 16.75 16.01 16.51 1817338
20000118 16.85 17.76 16.75 17.73 2045085
20000119 17.79 17.90 17.32 17.73 2382996
20000120 17.52 17.59 16.98 17.29 1252051
20000121 17.32 17.96 16.85 17.05 3298064
20000124 17.19 17.19 16.07 16.21 1874832
20000125 16.24 16.58 15.84 16.11 1862962
20000126 16.21 16.41 15.67 15.74 1595712
20000127 15.77 16.11 14.86 15.30 2527657
20000128 14.96 15.60 14.96 15.03 1112115
20000131 15.00 15.30 14.66 15.06 2015213
20000201 15.23 15.71 15.23 15.57 1124117
20000202 15.94 16.11 15.40 15.40 1394437
20000203 15.57 15.57 14.86 15.03 1745632
20000204 15.20 15.37 14.89 15.03 1358985
20000207 15.33 15.57 15.23 15.47 1121902
20000208 15.44 15.57 14.83 14.96 1330735
20000209 14.89 15.27 14.62 14.62 1160123
20000210 14.76 15.33 14.66 15.20 1484544
20000211 15.30 15.67 14.96 15.47 2308983
20000214 15.33 15.60 14.86 15.44 1970529
20000215 15.60 16.08 15.57 15.84 3927948
20000216 15.91 15.98 15.03 15.37 3275967
20000217 15.40 15.57 14.96 15.37 1819120
20000218 15.37 15.37 14.79 14.86 1053768
20000222 15.13 15.23 14.62 14.76 1629305
20000223 14.56 14.83 14.35 14.35 1327227
20000224 14.56 15.67 14.42 15.67 2304921
20000225 15.37 15.71 15.23 15.47 1471803
20000228 15.20 16.08 15.16 16.01 1539199
20000229 16.08 17.20 15.98 17.20 3115696
20000301 17.20 18.41 17.06 18.14 4840647
20000302 18.48 20.04 18.41 19.70 6976802
20000303 19.70 19.70 18.52 19.23 3795373
20000306 18.65 19.87 18.55 19.36 3067503
20000307 19.63 20.95 19.63 20.92 3640641
20000308 20.52 20.52 18.04 18.04 3905237
20000309 18.18 18.25 17.47 18.14 2604230
20000310 17.67 19.83 17.50 18.35 3931826
20000313 17.94 19.12 17.81 18.45 2436203
20000314 18.48 18.75 18.11 18.41 2524094
20000315 18.35 18.75 17.94 18.55 2620479
20000316 18.28 19.50 18.14 19.50 2376378
20000317 19.50 19.60 18.55 18.58 1410317
20000320 18.58 18.58 17.20 17.63 2417739
20000321 18.01 19.29 18.01 18.65 2057866
20000322 18.65 20.44 18.52 20.17 3281691
20000323 20.31 20.41 19.26 20.01 2220538
20000324 20.04 20.92 20.04 20.82 2390227
20000327 20.44 21.02 19.66 20.68 2686212
20000328 20.58 21.26 20.21 20.24 2431587
20000329 20.10 22.00 19.83 22.00 4140290
20000330 21.90 21.97 20.75 20.88 4549832
20000331 20.88 22.75 20.88 21.63 3227037
20000403 21.56 22.78 21.56 22.64 2227554
20000404 22.71 23.22 20.92 21.26 4001621
20000405 20.99 21.53 20.44 20.85 2011151
20000406 21.26 21.53 20.85 21.06 2985521
20000407 21.06 21.46 19.77 20.04 3110895
20000410 19.97 20.01 19.26 19.26 1760403
20000411 19.56 20.75 19.29 20.72 1590530
20000412 20.85 21.63 20.37 21.29 1522396
20000413 21.26 21.46 20.14 20.34 1725690
20000414 20.34 21.33 19.83 19.83 2345542
20000417 19.63 19.70 18.52 19.43 1381143
20000418 19.56 20.85 19.56 20.79 1501901
20000419 20.68 20.85 19.53 20.07 2544405
20000420 19.66 20.65 19.63 20.61 1562279
20000424 20.75 21.22 20.48 21.22 1605486
20000425 21.15 21.42 20.65 21.12 1231950
20000426 20.79 21.36 20.52 21.02 1772959
20000427 21.12 22.41 20.98 22.14 2469768
20000428 22.07 22.21 21.53 21.90 994238
20000501 22.00 22.65 21.33 22.52 1275651
20000502 22.31 24.31 22.31 24.31 5683097
20000503 24.15 24.18 22.44 22.44 2466823
20000504 22.48 22.92 22.48 22.92 1515836
20000505 22.96 22.96 22.24 22.89 1411112
20000508 23.06 23.57 23.03 23.36 2302834
20000509 23.36 23.91 23.19 23.50 1229270
20000510 23.36 23.43 22.28 22.65 1229270
20000511 22.79 23.06 22.41 22.61 1461173
20000512 22.55 23.40 22.28 23.30 1692156
20000515 23.03 23.97 22.79 23.80 1358842
20000516 23.77 23.80 22.72 22.82 2498479
20000517 22.82 23.84 22.44 23.67 2123201
20000518 23.67 23.67 22.92 23.57 1800378
20000519 23.40 23.77 22.68 22.68 1095834
20000522 22.82 22.82 21.36 21.56 1679457
20000523 21.87 22.41 21.73 22.28 1642279
20000524 22.14 22.82 22.14 22.68 1805163
20000525 22.41 22.48 21.33 22.11 2145656
20000526 22.31 22.38 21.33 21.43 946201
20000530 21.40 22.17 21.29 21.60 1207000
20000531 22.00 23.30 21.90 22.21 7842925
20000601 22.00 22.21 21.26 21.36 4041187
20000602 21.73 21.73 20.14 20.14 3754805
20000605 20.51 20.92 19.46 19.56 3044188
20000606 19.90 20.58 19.73 20.51 3029280
20000607 20.61 20.71 19.73 20.31 1672279
20000608 20.21 21.19 20.17 21.19 2568234
20000609 21.05 21.09 20.17 20.24 1551542
20000612 20.75 21.60 20.65 21.56 1460805
20000613 21.56 21.97 21.33 21.67 1933078
20000614 21.40 22.17 21.05 21.19 1449762
20000615 21.19 21.46 20.31 20.37 2083447
20000616 20.71 21.46 20.68 21.19 1435590
20000619 21.02 21.02 20.21 20.21 2572284
20000620 19.73 19.77 18.98 19.15 5050333
20000621 19.73 20.41 19.63 20.37 4814381
20000622 20.75 20.89 19.59 19.63 3592473
20000623 20.10 20.65 19.70 19.73 1917986
20000626 19.90 20.17 19.32 19.59 2137189
20000627 19.49 20.07 19.08 19.86 2019765
20000628 20.10 20.10 19.02 19.29 2127619
20000629 19.32 20.17 19.32 19.35 2250748
20000630 19.70 19.77 19.05 19.08 2445289
20000703 19.18 19.26 19.08 19.18 661844
20000705 18.34 18.47 17.69 17.83 2732407
20000706 18.74 18.74 17.83 17.93 2273386
20000707 18.41 18.41 17.76 18.14 2203447
20000710 18.07 18.54 17.86 18.23 2354000
20000711 19.22 19.93 19.12 19.70 3867812
20000712 19.63 19.80 19.15 19.32 3588240
20000713 18.91 19.49 18.44 19.49 2113999
20000714 19.02 20.10 18.54 19.86 4325728
20000717 19.70 19.73 18.61 18.74 2509707
20000718 18.88 19.90 18.88 19.90 3917689
20000719 20.21 20.51 19.97 20.24 3046212
20000720 20.37 20.61 20.10 20.34 2478970
20000721 20.37 20.37 19.49 19.83 1891114
20000724 19.83 19.97 18.54 19.08 2469031
20000725 19.35 19.77 18.81 19.02 1709273
20000726 18.81 19.56 18.81 19.56 2030256
20000727 19.83 20.34 19.70 20.34 1768537
20000728 20.34 20.72 20.03 20.48 1344216
20000731 20.51 20.82 20.20 20.48 1522882
20000801 20.51 21.16 20.51 20.92 2477114
20000802 20.99 21.20 20.55 20.78 2418048
20000803 20.85 20.92 20.48 20.58 1597540
20000804 20.72 21.20 20.55 21.05 1124643
20000807 21.05 21.40 20.82 21.37 963220
20000808 21.29 21.60 21.20 21.47 1249196
20000809 21.77 22.25 21.43 22.25 2473078
20000810 22.29 22.49 21.74 21.84 1790331
20000811 21.87 21.87 21.47 21.87 908740
20000814 22.14 23.03 22.05 22.86 2422083
20000815 22.86 23.14 22.18 22.21 2238648
20000816 22.21 23.31 22.01 23.31 2566630
20000817 23.44 24.09 23.17 23.95 2746030
20000818 23.95 23.99 23.17 23.61 2403373
20000821 23.85 24.05 23.10 24.05 2953129
20000822 24.02 24.19 23.71 24.12 1310280
20000823 24.53 25.21 24.53 25.14 5352100
20000824 25.08 25.11 24.60 25.08 2438409
20000825 24.94 24.97 24.19 24.67 1364027
20000828 24.53 25.01 24.40 25.01 2545352
20000829 25.01 25.08 24.43 24.59 1977802
20000830 24.56 24.84 24.05 24.32 1855084
20000831 24.47 24.53 24.23 24.43 1379802
20000901 24.43 24.56 24.36 24.56 667522
20000905 24.56 24.80 24.05 24.36 1146289
20000906 24.47 25.59 24.47 25.38 2644224
20000907 25.38 25.38 24.50 25.14 1150324
20000908 24.94 24.97 24.26 24.67 2812801
20000911 24.80 25.86 24.80 25.69 2930933
20000912 26.13 26.13 25.25 25.62 3403830
20000913 25.41 25.41 24.56 24.80 1815462
20000914 24.74 25.32 24.40 24.77 1593138
20000915 25.21 25.38 24.80 24.84 2250571
20000918 24.91 25.14 23.55 23.75 2332383
20000919 23.78 24.05 23.17 23.31 1397962
20000920 23.85 24.19 22.76 23.17 1585434
20000921 22.79 23.17 22.14 22.35 2174996
20000922 22.49 22.86 22.14 22.18 1355039
20000925 22.21 22.76 21.47 22.38 2805647
20000926 22.90 23.14 22.69 22.76 1442354
20000927 22.76 23.03 22.32 22.42 2678526
20000928 22.38 22.62 21.77 22.35 2025129
20000929 22.69 23.27 22.29 22.35 1986974
20001002 22.66 23.03 22.08 22.86 1099513
20001003 22.90 23.10 22.45 22.62 1803905
20001004 21.87 22.14 21.02 21.02 2522239
20001005 21.02 21.33 20.72 20.99 1872510
20001006 21.26 21.53 20.92 20.92 1358524
20001009 21.16 21.50 21.05 21.16 691552
20001010 21.64 22.05 21.43 21.81 1284416
20001011 22.21 22.49 21.57 21.91 2062549
20001012 21.87 23.10 21.40 21.74 4499124
20001013 21.87 21.87 20.96 21.12 3685954
20001016 21.26 21.26 20.38 20.61 2121983
20001017 20.75 21.43 20.61 20.68 2156102
20001018 21.16 21.40 20.44 20.65 1876362
20001019 20.65 21.26 20.51 20.78 1413371
20001020 20.72 21.74 20.65 21.36 2525724
20001023 21.50 21.60 20.65 20.99 1788864
20001024 20.85 21.20 20.00 20.14 2403923
20001025 19.90 19.96 19.01 19.01 3644865
20001026 19.35 19.79 18.81 19.66 2509582
20001027 19.66 19.79 18.74 18.84 2883240
20001030 18.94 19.42 18.60 18.98 1842891
20001031 19.22 19.39 18.81 18.91 1398755
20001101 19.53 20.07 19.25 19.76 2549305
20001102 19.63 19.66 19.08 19.22 1883466
20001103 19.29 19.53 19.08 19.36 1961145
20001106 19.49 19.49 18.94 19.18 1304079
20001107 19.53 19.87 19.36 19.66 1096815
20001108 19.87 20.38 19.80 20.07 1846546
20001109 20.38 20.41 19.18 19.42 1456876
20001110 19.42 20.04 19.15 19.22 1636359
20001113 19.49 19.56 18.36 18.60 3530426
20001114 18.60 19.56 18.39 19.22 1617716
20001115 19.76 20.00 19.70 19.76 1511342
20001116 19.90 20.14 19.46 20.04 2069894
20001117 20.00 20.00 18.98 19.08 1971197
20001120 19.36 19.59 19.12 19.39 2277706
20001121 19.39 19.80 19.39 19.66 1537844
20001122 19.56 19.59 18.94 18.94 1249978
20001124 18.98 19.94 18.98 19.70 451813
20001127 19.76 19.90 18.98 19.18 1790801
20001128 19.18 19.70 19.15 19.36 1813647
20001129 19.36 19.36 17.23 17.23 4867769
20001130 17.54 17.78 16.31 16.52 3760718
20001201 17.20 17.99 16.17 17.54 4020986
20001204 17.51 17.95 17.40 17.51 1923676
20001205 17.92 17.92 16.96 17.23 2074280
20001206 17.37 17.95 17.10 17.48 1875242
20001207 17.57 18.19 17.40 18.19 2892186
20001208 18.30 18.77 18.09 18.64 2894013
20001211 18.74 19.29 18.74 19.08 2497032
20001212 19.22 19.39 19.12 19.36 1889315
20001213 19.22 19.49 18.50 18.84 2110104
20001214 18.84 19.15 18.16 18.88 1839784
20001215 18.88 19.29 18.88 19.15 1456145
20001218 19.36 20.65 19.36 20.55 1903023
20001219 20.55 21.17 20.48 21.06 1938115
20001220 20.93 20.93 20.07 20.11 1505311
20001221 19.83 20.62 19.83 20.52 1385778
20001222 20.52 20.76 20.24 20.55 1103395
20001226 20.55 21.75 20.55 21.61 1041070
20001227 21.85 21.95 21.03 21.31 1101933
20001228 21.34 21.82 21.00 21.58 1781662
20001229 21.85 22.19 21.44 21.89 1996420
20010102 21.92 22.60 21.72 21.85 1241571
20010103 21.72 21.92 20.65 20.69 2368544
20010104 20.55 20.58 19.49 20.31 2718918
20010105 20.45 21.10 20.24 20.55 1558315
20010108 20.65 21.03 20.38 20.62 1608029
20010109 21.00 21.34 20.79 20.93 1285071
20010110 20.52 21.27 20.52 20.73 2639229
20010111 20.86 21.13 20.45 20.79 1886391
20010112 20.82 21.06 20.48 21.03 1729207
20010116 21.44 21.55 20.76 21.27 1416849
20010117 20.73 20.79 19.90 20.07 1801584
20010118 20.35 20.35 19.29 19.53 1346848
20010119 19.36 19.90 18.91 19.01 3236894
20010122 19.15 19.46 19.01 19.12 2227992
20010123 19.66 19.70 19.15 19.42 2765524
20010124 19.42 21.06 19.22 20.96 5224175
20010125 21.31 22.16 21.03 22.13 3706983
20010126 22.13 22.67 21.89 22.22 3322248
20010129 22.23 22.44 21.55 21.55 1122403
20010130 21.87 22.23 21.35 21.88 1294109
20010131 22.12 22.30 21.98 22.22 1317976
20010201 21.82 21.90 21.60 21.77 1427292
20010202 21.79 22.65 21.79 22.61 1599099
20010205 22.72 23.02 22.70 22.90 1479398
20010206 23.11 23.65 22.60 23.62 2138205
20010207 23.62 24.31 23.00 23.84 1941255
20010208 23.84 24.07 23.38 23.62 1086410
20010209 23.55 24.02 23.38 23.77 1275890
20010212 23.68 23.69 23.27 23.31 1747221
20010213 23.33 23.83 23.06 23.20 1320891
20010214 23.22 23.74 23.07 23.46 1291559
20010215 23.33 23.46 23.05 23.36 2273755
20010216 23.85 24.00 23.37 23.65 1236901
20010220 23.79 23.85 23.14 23.41 834803
20010221 23.55 23.73 22.76 23.00 1189896
20010222 23.33 23.38 22.00 22.50 1105541
20010223 22.44 22.97 21.41 21.41 1190806
20010226 21.52 22.92 21.52 22.60 1461361
20010227 22.61 23.22 22.50 22.67 1809712
20010228 22.67 23.05 22.25 23.00 2578016
20010301 23.03 23.18 22.65 22.66 1644829
20010302 22.94 23.56 22.67 23.47 1270971
20010305 23.50 24.34 23.44 24.28 1489055
20010306 24.28 24.53 23.86 24.32 1970952
20010307 24.32 24.69 23.92 24.69 6319691
20010308 24.70 25.03 24.21 24.72 1913380
20010309 24.72 25.06 24.21 24.52 1748496
20010312 24.52 24.67 23.60 23.62 1273522
20010313 23.71 23.71 22.92 23.19 2160979
20010314 23.05 23.60 22.48 22.70 2177376
20010315 22.72 22.89 22.20 22.35 2523723
20010316 22.12 22.97 22.12 22.13 1717706
20010319 22.23 22.81 22.23 22.54 1409072
20010320 22.54 23.04 22.54 22.86 1850523
20010321 22.72 22.90 22.42 22.45 1387938
20010322 22.50 22.62 21.79 22.35 4023891
20010323 22.49 22.82 22.01 22.66 2066967
20010326 22.92 23.15 22.75 22.75 1904270
20010327 22.97 23.04 22.37 22.37 1554462
20010328 22.23 22.35 21.95 22.02 2637228
20010329 21.57 21.68 21.15 21.41 4498683
20010330 21.65 21.92 21.55 21.60 1267874
20010402 21.68 21.68 20.47 20.88 2973372
20010403 20.97 21.25 20.09 20.09 2070429
20010404 20.45 21.24 20.45 20.84 1840138
20010405 21.13 21.90 20.75 21.53 1613310
20010406 20.45 21.13 20.25 20.88 9227656
20010409 20.97 21.32 20.86 21.12 3041694
20010410 21.19 21.48 20.89 21.46 6485850
20010411 21.57 21.67 21.08 21.19 3541447
20010412 21.35 21.86 21.32 21.67 2636135
20010416 21.67 22.23 21.63 22.13 1872386
20010417 22.34 22.58 21.79 22.55 2772232
20010418 22.55 22.79 21.98 22.16 3864655
20010419 22.17 22.28 21.71 21.82 1761978
20010420 21.95 22.33 21.79 21.95 3628352
20010423 22.28 22.42 21.95 22.28 4034276
20010424 22.92 22.94 22.43 22.70 2988312
20010425 22.56 23.45 22.45 23.38 1487051
20010426 23.46 24.56 23.41 23.78 3049711
20010427 23.79 23.97 23.45 23.68 1166843
20010430 24.19 24.48 24.00 24.18 1469499
20010501 24.08 24.36 23.32 23.79 1023326
20010502 22.57 22.79 22.27 22.65 2582024
20010503 22.98 23.17 21.96 22.02 2959890
20010504 22.29 22.83 21.95 22.57 1676054
20010507 22.57 22.86 21.78 22.06 1793228
20010508 22.06 22.12 21.74 21.95 1238419
20010509 22.09 22.32 21.96 22.03 1594849
20010510 22.03 22.16 21.75 21.85 1019693
20010511 21.74 21.82 21.61 21.68 699415
20010514 21.82 22.18 21.82 22.03 1602660
20010515 22.30 22.65 21.95 22.57 1787597
20010516 22.29 22.82 22.29 22.47 1428079
20010517 22.61 23.12 22.13 23.06 1686772
20010518 23.06 23.46 22.87 23.37 2058461
20010521 23.64 23.67 23.34 23.67 1277841
20010522 23.56 23.75 23.42 23.53 1278023
20010523 23.17 23.32 22.51 22.59 2011228
20010524 22.57 22.57 21.91 22.24 1343241
20010525 22.45 23.04 22.21 22.46 896160
20010529 22.71 22.98 22.20 22.45 1241326
20010530 22.40 22.62 21.52 21.67 1405552
20010531 21.67 22.10 21.41 21.80 1258221
20010601 21.85 22.00 21.41 21.73 528831
20010604 22.18 22.56 22.14 22.29 1675690
20010605 22.51 22.51 21.80 22.21 1127603
20010606 21.80 21.84 21.04 21.17 1374851
20010607 21.19 21.19 20.80 20.80 1789050
20010608 21.06 21.19 20.64 20.76 1146315
20010611 20.92 20.97 20.27 20.54 1496931
20010612 20.68 21.19 20.53 20.82 830760
20010613 21.19 21.63 20.53 20.72 1622099
20010614 20.72 20.89 20.29 20.62 1200814
20010615 20.48 20.85 20.01 20.01 933038
20010618 20.01 20.39 19.83 19.83 1007703
20010619 19.96 20.10 19.35 19.39 1957273
20010620 19.53 20.10 19.06 19.63 2045745
20010621 19.63 19.79 18.67 19.28 4528760
20010622 19.29 19.75 18.85 19.36 3303057
20010625 19.46 19.62 18.87 19.17 1222433
20010626 19.29 19.45 18.88 19.37 1631727
20010627 19.37 19.37 18.50 18.51 1881337
20010628 18.31 18.55 17.70 18.18 2453404
20010629 18.22 18.97 17.92 18.19 2409441
20010702 18.30 18.53 17.78 17.95 2146024
20010703 17.95 18.28 17.75 17.94 1163573
20010705 18.08 18.50 17.98 18.24 1458962
20010706 18.34 18.60 17.96 18.44 1988338
20010709 18.45 18.45 17.52 17.67 2116050
20010710 17.67 18.36 17.61 17.98 2101516
20010711 17.70 17.83 17.09 17.44 4379067
20010712 17.26 17.71 16.13 16.13 5779169
20010713 16.13 16.58 15.73 16.43 3098138
20010716 16.51 16.70 15.30 15.80 3099591
20010717 15.96 16.10 15.01 15.55 6465142
20010718 15.28 15.77 14.87 15.56 5388042
20010719 15.58 15.92 15.45 15.79 3854596
20010720 15.96 16.79 15.91 16.79 2795845
20010723 17.06 17.34 16.62 17.09 2601644
20010724 17.09 17.09 16.41 16.51 2411802
20010725 16.95 16.95 16.32 16.65 4266434
20010726 16.78 17.06 16.41 16.98 2613815
20010727 17.06 17.06 16.54 16.93 1257494
20010730 16.97 17.24 16.70 16.97 1966508
20010731 16.86 16.95 16.08 16.22 3764933
20010801 16.58 16.80 15.99 16.00 3220158
20010802 16.11 16.36 15.82 16.19 2007578
20010803 16.17 16.22 15.81 15.85 1527576
20010806 15.75 16.06 15.64 15.79 1516358
20010807 15.89 15.97 15.14 15.20 4187400
20010808 15.39 15.61 14.98 15.02 4302832
20010809 15.06 15.31 14.99 15.11 2549096
20010810 15.12 15.61 15.12 15.37 1350628
20010813 15.37 15.64 15.32 15.40 1165358
20010814 15.37 15.76 15.37 15.68 951320
20010815 16.03 16.72 15.88 16.59 2194296
20010816 16.72 16.74 16.04 16.19 1551639
20010817 16.36 16.47 15.84 16.17 1248947
20010820 16.17 16.25 15.72 15.72 704353
20010821 15.72 16.34 15.68 15.96 1199915
20010822 16.16 16.59 15.62 15.90 2051725
20010823 15.96 16.08 15.31 15.41 1000171
20010824 15.39 15.63 15.31 15.42 600500
20010827 15.63 15.88 15.51 15.68 773829
20010828 15.79 15.79 15.33 15.49 1226331
20010829 15.53 15.61 15.06 15.18 1713027
20010830 15.25 15.39 14.84 14.92 1758983
20010831 14.87 15.58 14.87 15.42 2356589
20010904 15.78 16.08 15.75 15.92 2288379
20010905 15.81 15.85 15.49 15.71 1675575
20010906 15.71 16.25 15.48 15.97 1251118
20010907 15.97 16.11 15.68 15.70 829374
20010910 15.81 16.06 15.64 15.97 814900
20010917 16.12 16.53 14.92 15.51 2367625
20010918 15.27 15.50 14.46 14.50 1534813
20010919 14.98 14.98 13.38 13.82 3786644
20010920 13.71 14.37 13.39 13.84 2387165
20010921 13.57 14.64 13.47 14.56 1631971
20010924 14.30 14.30 13.24 13.60 1836782
20010925 13.60 13.65 13.21 13.46 2099309
20010926 13.35 13.57 12.92 12.95 3050267
20010927 12.99 13.26 12.62 13.04 3419360
20010928 13.24 14.01 13.21 13.94 1681003
20011001 13.93 13.93 13.32 13.63 1364379
20011002 13.71 13.87 13.35 13.38 2477810
20011003 13.29 14.02 13.08 13.65 2519967
20011004 13.98 14.62 13.77 14.27 2616039
20011005 14.32 14.53 13.68 14.20 2032184
20011008 14.06 14.55 13.79 14.12 1221084
20011009 14.12 14.43 13.85 14.20 1956737
20011010 14.40 14.88 14.15 14.87 2851246
20011011 14.78 15.17 14.29 14.29 4135293
20011012 14.30 14.73 14.23 14.43 1987857
20011015 14.40 14.65 13.75 13.99 2434569
20011016 14.01 15.03 13.91 14.68 2671584
20011017 15.03 15.39 14.87 14.92 2751735
20011018 14.73 14.73 14.32 14.43 1538793
20011019 14.32 14.84 14.11 14.75 1415220
20011022 14.86 15.24 14.43 15.23 1127544
20011023 15.20 15.86 14.90 15.58 2140379
20011024 15.25 15.47 14.90 15.19 2795701
20011025 15.12 16.08 15.06 15.97 2216188
20011026 15.97 16.53 15.86 16.35 3417913
20011029 16.53 16.55 15.86 16.01 2571893
20011030 15.93 15.94 15.11 15.24 2296696
20011031 15.33 15.66 14.96 15.32 2062325
20011101 15.32 15.65 14.85 15.24 1856597
20011102 15.32 15.32 14.72 14.86 1273821
20011105 14.85 15.10 14.38 14.51 1411813
20011106 14.35 14.65 14.06 14.53 1758416
20011107 14.63 15.27 14.32 15.05 1855516
20011108 15.35 15.80 15.15 15.34 1506030
20011109 15.74 15.90 15.43 15.71 1640060
20011112 15.38 15.81 15.18 15.74 1249861
20011113 15.88 16.17 15.60 15.98 1824530
20011114 14.99 15.29 14.72 14.83 2447840
20011115 14.16 14.18 13.33 13.65 4181035
20011116 13.79 14.15 13.43 14.13 2241931
20011119 13.82 14.38 13.51 14.01 2658252
20011120 14.38 15.10 14.38 14.83 2475222
20011121 15.21 15.24 14.29 14.68 1899652
20011123 14.54 15.15 14.24 14.90 638802
20011126 14.71 14.84 14.43 14.44 1701490
20011127 14.54 15.27 14.32 14.99 2604748
20011128 14.85 15.16 14.50 14.86 1718424
20011129 15.04 15.41 14.67 15.24 1812100
20011130 15.27 15.66 15.07 15.38 1883979
20011203 15.32 15.78 15.02 15.49 1554670
20011204 15.52 15.85 15.16 15.78 1716442
20011205 16.21 16.64 16.10 16.43 2939281
20011206 16.35 16.35 15.79 15.96 2444777
20011207 15.60 16.40 15.54 16.19 2536832
20011210 15.82 16.32 15.76 16.10 1340295
20011211 16.10 16.29 15.90 16.11 837324
20011212 16.24 16.26 15.60 15.74 1759497
20011213 15.63 16.15 15.49 15.68 1086648
20011214 15.79 16.19 15.49 16.11 1300302
20011217 15.82 16.18 15.60 15.68 1012427
20011218 15.79 15.98 15.57 15.88 1102861
20011219 15.99 16.65 15.99 16.46 2168431
20011220 16.65 16.76 16.38 16.43 2229501
20011221 16.43 16.76 16.29 16.61 839666
20011224 16.64 16.93 16.57 16.71 563680
20011226 16.79 17.44 16.79 17.44 1714100
20011227 17.21 17.21 16.65 17.00 1599887
20011228 17.04 17.54 16.89 17.12 1214012
20011231 16.93 17.21 16.69 16.88 1108445
20020102 16.76 16.77 15.96 16.24 1605832
20020103 16.24 16.43 15.94 16.10 1024677
20020104 16.29 16.71 15.99 16.35 1268236
20020107 16.43 16.83 16.14 16.50 1048997
20020108 16.10 16.43 15.98 16.04 1392538
20020109 15.68 15.84 15.36 15.65 2893524
20020110 15.65 15.65 15.24 15.43 1520442
20020111 15.44 15.44 14.75 14.84 1629251
20020114 14.57 14.77 14.46 14.66 1748508
20020115 14.73 15.10 14.56 14.87 1152221
20020116 14.57 14.82 14.44 14.45 1386232
20020117 14.49 14.62 14.14 14.43 1379207
20020118 14.49 14.73 14.39 14.51 1184287
20020122 14.96 14.96 14.47 14.51 2434869
20020123 14.59 15.04 14.35 15.04 1944869
20020124 14.93 15.52 14.85 15.50 1740762
20020125 15.54 15.85 15.34 15.71 2146093
20020128 15.78 15.78 15.32 15.42 2004858
20020129 15.29 15.53 15.19 15.43 1912803
20020130 15.39 15.94 15.22 15.67 1852553
20020131 15.69 16.30 15.67 16.05 1813278
20020201 16.17 16.50 15.78 16.03 1779204
20020204 15.95 16.14 15.59 15.76 748733
20020205 15.47 15.48 14.92 15.39 2566135
20020206 15.39 15.85 15.39 15.57 894534
20020207 15.33 15.50 15.00 15.06 874448
20020208 15.00 15.31 14.75 15.31 1065263
20020211 15.17 15.84 14.94 15.78 1312569
20020212 15.50 16.09 15.35 15.56 1211064
20020213 15.33 15.84 15.17 15.56 2688443
20020214 15.67 15.86 15.48 15.50 1607399
20020215 15.69 15.69 15.26 15.38 1967867
20020219 15.22 15.48 15.06 15.39 1807539
20020220 15.25 15.52 15.03 15.20 1238682
20020221 15.42 15.89 15.36 15.74 1655999
20020222 15.74 16.16 15.51 16.15 1964639
20020225 16.28 16.60 16.27 16.34 1829956
20020226 16.34 16.44 16.03 16.34 1302526
20020227 16.45 16.54 16.00 16.26 1040693
20020228 16.28 16.48 16.13 16.15 999984
20020301 16.16 16.34 15.90 16.10 1600763
20020304 16.20 16.86 16.11 16.77 2035477
20020305 16.86 16.97 16.59 16.62 2572771
20020306 16.59 16.94 16.13 16.86 2369223
20020307 17.34 17.99 17.17 17.43 3000849
20020308 17.43 17.43 16.99 17.31 1389504
20020311 17.59 17.74 17.40 17.58 1406003
20020312 17.35 17.82 17.25 17.66 1529029
20020313 17.87 17.98 17.14 17.17 2343578
20020314 16.73 16.76 16.40 16.62 1887882
20020315 16.67 17.29 16.65 17.18 1559875
20020318 17.09 17.73 16.85 17.57 2087484
20020319 17.62 17.84 17.34 17.69 2123711
20020320 17.55 17.90 17.12 17.37 1373543
20020321 17.24 17.73 16.95 17.71 1420709
20020322 17.17 17.28 16.62 16.76 2536186
20020325 16.57 17.20 16.57 16.91 1457114
20020326 16.87 16.95 16.42 16.73 1825294
20020327 17.03 17.61 17.03 17.59 1647032
20020328 17.29 17.65 17.06 17.43 1225411
20020401 17.72 17.93 17.50 17.84 1767726
20020402 17.76 18.21 17.51 17.68 2181637
20020403 17.45 17.46 17.02 17.14 1345746
20020404 17.16 17.40 16.85 16.88 1834260
20020405 17.01 17.31 16.85 17.01 1675726
20020408 17.48 17.60 17.11 17.22 1400444
20020409 17.15 17.17 16.81 16.84 1738494
20020410 16.73 17.35 16.73 17.05 1103820
20020411 16.90 17.19 16.77 16.96 997473
20020412 16.70 16.71 16.00 16.23 2920506
20020415 16.87 17.10 16.67 16.72 1561130
20020416 16.76 17.45 16.76 17.33 1658331
20020417 17.55 17.92 17.51 17.59 1737418
20020418 17.60 17.92 17.24 17.63 1519165
20020419 17.43 17.81 17.14 17.59 1167126
20020422 17.59 17.82 17.09 17.29 1013972
20020423 17.23 17.99 17.12 17.78 1422502
20020424 17.33 17.84 17.19 17.48 1786557
20020425 17.48 17.96 17.47 17.80 2527399
20020426 17.85 18.06 17.51 17.90 1281364
20020429 18.00 18.04 17.52 17.67 1252079
20020430 17.58 17.89 17.36 17.42 1514678
20020501 17.24 18.06 17.13 17.92 1562018
20020502 17.93 18.82 17.91 18.58 3384491
20020503 18.78 19.22 18.64 19.03 3151010
20020506 18.86 18.87 18.11 18.19 1899288
20020507 18.25 18.45 18.08 18.19 1977532
20020508 18.61 19.14 18.61 18.87 2147417
20020509 18.81 19.05 18.61 18.74 1902682
20020510 18.92 19.28 18.83 18.99 1264048
20020513 18.99 19.48 18.84 19.41 1145789
20020514 19.56 19.59 19.17 19.45 1248328
20020515 19.31 19.31 18.48 18.58 1524325
20020516 18.58 19.09 18.25 18.59 1985570
20020517 18.59 18.59 18.00 18.39 1083266
20020520 18.34 18.77 18.06 18.42 1427503
20020521 18.41 18.58 18.16 18.37 2064529
20020522 18.33 18.99 18.08 18.94 1748517
20020523 19.03 19.11 18.64 18.88 1301920
20020524 18.84 18.84 18.48 18.56 733312
20020528 18.70 19.12 18.65 18.86 1415891
20020529 18.58 19.06 18.42 18.81 1065402
20020530 18.42 18.89 18.37 18.53 1024136
20020531 18.56 18.98 18.42 18.88 954646
20020603 18.89 18.89 17.92 17.92 1347830
20020604 18.00 18.16 17.52 17.87 1583633
20020605 17.76 17.77 16.97 17.51 1710467
20020606 17.86 17.98 17.21 17.48 1715826
20020607 17.30 18.08 17.20 17.92 1323714
20020610 17.97 18.08 17.19 17.44 1657411
20020611 17.44 17.44 16.66 16.85 1786924
20020612 16.91 17.23 16.85 17.21 1687243
20020613 17.35 17.91 17.00 17.69 1627935
20020614 17.58 17.84 17.14 17.83 1696890
20020617 18.18 18.31 17.94 18.17 1509141
20020618 18.17 18.19 17.86 18.01 991088
20020619 17.98 18.18 17.58 17.73 1457693
20020620 18.07 18.14 17.38 17.49 1708680
20020621 17.50 17.70 16.96 17.30 2377861
20020624 17.33 17.42 16.97 17.28 1901610
20020625 17.52 17.63 16.94 17.06 1871420
20020626 16.88 17.04 16.47 16.76 1768703
20020627 16.96 17.12 16.35 16.57 1263334
20020628 16.43 16.74 15.95 15.95 1519859
20020701 16.01 16.21 15.82 15.93 1609714
20020702 15.93 16.01 15.18 15.39 3108136
20020703 15.36 15.67 15.02 15.53 2020048
20020705 15.67 16.03 15.62 15.89 887478
20020708 15.73 16.07 15.39 15.43 1258153
20020709 15.43 15.74 15.29 15.39 1399992
20020710 15.67 15.69 14.69 14.83 2866795
20020711 14.87 14.89 14.29 14.40 1998968
20020712 14.50 14.61 13.85 13.99 2413410
20020715 13.89 14.16 13.37 13.80 2349279
20020716 13.80 14.41 13.32 14.20 2316767
20020717 14.39 14.61 13.85 14.11 1235466
20020718 14.04 14.36 13.89 13.93 1347830
20020719 13.83 13.83 13.02 13.04 2035232
20020722 13.04 13.36 12.19 12.32 2714059
20020723 12.33 12.67 11.76 11.85 2007900
20020724 11.73 12.89 11.48 12.60 2307477
20020725 12.60 12.85 12.06 12.26 3016852
20020726 12.26 12.38 11.78 12.10 1778707
20020729 12.24 12.79 12.20 12.71 2818920
20020730 12.70 13.19 12.47 13.01 1515753
20020731 12.95 13.17 12.64 13.17 2538514
20020801 13.17 13.22 12.16 12.25 1910503
20020802 12.16 12.44 11.66 11.76 1831446
20020805 11.65 11.84 11.44 11.58 1624834
20020806 11.79 12.13 11.76 11.91 1547731
20020807 12.10 12.10 11.46 11.81 1659121
20020808 11.65 12.54 11.65 12.46 1673156
20020809 12.16 13.09 12.02 12.95 1492481
20020812 12.73 13.43 12.47 13.19 1253179
20020813 13.12 13.53 12.94 12.97 1183538
20020814 13.20 13.34 12.64 13.24 1512023
20020815 13.29 14.18 13.29 13.79 2624499
20020816 13.57 13.86 13.42 13.58 1691099
20020819 13.54 13.93 13.16 13.58 1512200
20020820 13.59 13.59 12.94 13.00 1858272
20020821 13.00 13.15 12.75 13.12 1651482
20020822 13.06 13.89 13.04 13.45 2679217
20020823 13.26 13.54 13.03 13.03 1864313
20020826 13.05 13.46 12.83 13.37 1571004
20020827 13.43 13.56 12.88 12.95 1309673
20020828 12.89 13.05 12.51 12.65 1453752
20020829 12.49 12.74 12.20 12.26 1511490
20020830 12.29 12.88 12.29 12.57 1124379
20020903 12.24 12.24 11.83 12.00 1639046
20020904 12.07 12.26 11.49 11.68 3289462
20020905 11.57 11.92 11.47 11.65 2375426
20020906 12.03 12.14 11.79 12.12 1532631
20020909 12.12 12.30 11.87 12.01 2286421
20020910 12.05 12.28 11.92 12.13 2183204
20020911 12.40 12.44 11.99 12.00 839953
20020912 11.88 12.10 11.66 11.76 1589658
20020913 11.76 11.99 11.54 11.77 952054
20020916 11.77 12.05 11.49 11.94 948145
20020917 12.06 12.06 11.43 11.43 3252865
20020918 11.56 11.66 11.23 11.30 2515241
20020919 11.30 11.35 10.68 10.74 2997397
20020920 10.84 11.00 10.53 10.53 2079986
20020923 10.64 11.18 10.59 11.09 3437449
20020924 11.03 11.15 10.86 10.90 2145363
20020925 11.01 11.43 10.90 11.37 1625544
20020926 11.41 11.79 11.27 11.57 2433342
20020927 11.48 11.82 11.31 11.36 1848324
20020930 11.28 11.47 10.92 11.23 1775130
20021001 11.25 11.40 10.99 11.35 2038059
20021002 11.20 11.67 11.12 11.15 2580796
20021003 11.18 11.27 10.77 10.89 2139678
20021004 10.90 11.03 10.41 10.47 3475822
20021007 10.48 10.76 10.41 10.51 1561944
20021008 10.47 10.71 10.31 10.41 2620235
20021009 10.60 10.60 10.08 10.08 1408983
20021010 10.23 10.23 9.74 10.15 2341139
20021011 10.02 10.40 10.02 10.28 2141632
20021014 10.42 10.84 10.05 10.78 1765714
20021015 10.90 11.46 10.90 11.35 2498541
20021016 11.52 11.52 10.86 11.01 1469030
20021017 11.18 11.60 11.18 11.58 1672445
20021018 11.72 11.72 11.30 11.43 1363858
20021021 11.57 11.57 11.16 11.45 1791474
20021022 11.67 11.67 11.12 11.36 1874084
20021023 11.45 11.87 11.31 11.84 1718458
20021024 12.02 12.10 11.59 11.79 3331566
20021025 11.71 11.78 11.17 11.29 2784744
20021028 11.29 11.58 11.12 11.37 2063819
20021029 11.34 11.42 11.04 11.20 1647218
20021030 11.36 12.07 11.36 12.07 2839809
20021031 12.17 12.37 11.83 11.84 1969648
20021101 11.78 12.55 11.77 12.50 1789048
20021104 12.55 12.75 12.27 12.50 1919863
20021105 12.42 12.73 12.30 12.67 1603858
20021106 12.72 13.19 12.69 13.14 2436770
20021107 13.03 13.28 12.46 12.55 1611273
20021108 12.58 12.72 12.29 12.36 1411960
20021111 12.33 12.54 12.17 12.24 1026222
20021112 12.35 12.39 11.95 12.13 1087481
20021113 12.12 12.26 11.65 11.82 2336673
20021114 11.92 12.46 11.92 12.35 1470395
20021115 12.35 12.48 12.18 12.44 940601
20021118 12.52 12.64 12.26 12.49 1126496
20021119 12.55 12.69 12.35 12.46 953488
20021120 12.38 13.02 12.38 12.89 1550190
20021121 12.95 13.14 12.91 12.98 1152624
20021122 12.85 12.91 12.68 12.73 907411
20021125 12.76 12.95 12.64 12.78 929832
20021126 12.79 12.93 12.51 12.58 1343640
20021127 12.63 12.80 12.53 12.72 1105488
20021129 12.75 12.97 12.71 12.71 1134794
20021202 12.80 13.23 12.75 13.17 2071334
20021203 13.25 13.42 13.03 13.09 1409842
20021204 13.10 13.10 12.63 12.73 1319630
20021205 12.76 12.90 12.60 12.73 875105
20021206 12.52 12.93 12.52 12.68 1582321
20021209 12.76 12.89 12.29 12.29 1459449
20021210 12.35 12.59 12.08 12.58 1864783
20021211 12.58 12.58 12.25 12.43 916768
20021212 12.55 12.98 12.40 12.95 2076454
20021213 12.95 13.08 12.82 12.85 1067885
20021216 12.91 13.14 12.86 13.08 1526181
20021217 13.09 13.09 12.90 12.95 1434204
20021218 12.83 12.89 12.54 12.65 855685
20021219 12.60 12.88 12.54 12.60 909353
20021220 12.69 13.03 12.55 13.03 988266
20021223 13.12 13.14 12.73 13.11 938306
20021224 13.08 13.08 12.86 12.94 493604
20021226 12.91 13.06 12.68 12.70 479657
20021227 12.70 12.89 12.41 12.43 659197
20021230 12.52 12.67 12.18 12.29 739170
20021231 12.22 12.40 12.14 12.38 590877
20030102 12.49 12.82 12.34 12.76 849506
20030103 12.77 12.83 12.59 12.67 711100
20030106 12.61 12.64 12.30 12.49 1322808
20030107 12.35 12.38 11.89 12.07 2733003
20030108 11.95 12.14 11.75 11.95 3011405
20030109 12.07 12.11 11.93 12.05 1702897
20030110 12.01 12.04 11.78 11.79 2510387
20030113 11.79 11.79 11.48 11.65 1806525
20030114 11.72 11.83 11.39 11.58 1781104
20030115 11.58 12.13 11.58 11.96 2143362
20030116 12.04 12.56 12.04 12.52 2779080
20030117 12.41 12.43 12.26 12.34 1189697
20030121 12.35 12.35 11.90 12.00 1651700
20030122 11.84 12.24 11.61 12.14 2077160
20030123 12.14 12.39 12.01 12.37 1561489
20030124 12.31 12.44 12.00 12.12 974320
20030127 12.07 12.07 11.53 11.67 1229242
20030128 11.78 11.94 11.65 11.72 1246367
20030129 11.73 12.14 11.51 12.05 1697954
20030130 12.13 12.54 12.02 12.09 1582148
20030131 11.94 12.23 11.85 12.15 1292219
20030203 12.06 12.45 12.02 12.26 1425074
20030204 12.27 12.55 12.05 12.44 1620934
20030205 12.56 12.72 12.42 12.53 1606016
20030206 12.42 12.62 12.24 12.44 1018963
20030207 12.59 12.59 12.17 12.33 1159189
20030210 12.42 12.44 12.17 12.44 1261155
20030211 12.51 12.57 12.30 12.38 1587062
20030212 12.39 12.48 12.02 12.06 1299063
20030213 12.04 12.10 11.63 11.74 1768706
20030214 11.78 11.87 11.66 11.77 1038443
20030218 11.81 12.13 11.72 12.10 832931
20030219 11.99 12.18 11.91 12.07 664098
20030220 12.10 12.19 11.96 12.09 649707
20030221 12.05 12.54 12.05 12.54 1242903
20030224 12.53 12.79 12.46 12.75 1318895
20030225 12.78 13.11 12.40 12.51 2129011
20030226 12.52 12.94 12.48 12.76 1371721
20030227 12.76 12.76 12.28 12.39 1152695
20030228 12.56 12.72 12.39 12.51 896989
20030303 12.51 12.65 12.39 12.54 1914548
20030304 12.54 12.65 12.33 12.43 1024228
20030305 12.51 12.51 12.17 12.26 1206223
20030306 12.26 12.54 12.23 12.54 1806614
20030307 12.43 12.58 12.20 12.34 2141121
20030310 12.31 12.38 12.06 12.07 1280636
20030311 12.07 12.23 11.61 11.65 1525636
20030312 11.60 11.61 11.33 11.52 1657613
20030313 11.60 11.74 11.38 11.42 2172886
20030314 11.42 11.51 11.16 11.34 1653752
20030317 11.38 11.57 11.17 11.27 2462991
20030318 11.27 11.61 11.06 11.58 3745381
20030319 11.58 11.71 11.33 11.42 1602330
20030320 11.42 11.81 11.29 11.69 1952105
20030321 11.46 11.61 11.38 11.41 1563369
20030324 11.34 11.61 11.01 11.05 1663931
20030325 11.11 11.32 11.05 11.08 1269579
20030326 11.15 11.18 10.97 11.08 814328
20030327 11.08 11.44 11.05 11.37 1457015
20030328 11.29 11.48 11.26 11.32 1761861
20030331 11.28 11.29 11.05 11.06 1662527
20030401 11.09 11.22 11.00 11.14 1318544
20030402 11.14 11.20 10.98 11.18 1740450
20030403 11.18 11.25 10.96 10.99 1676743
20030404 10.99 11.07 10.81 10.81 1529848
20030407 10.81 11.01 10.77 10.81 1704999
20030408 10.90 10.90 10.62 10.62 1526514
20030409 10.71 10.84 10.66 10.81 1280636
20030410 10.91 11.28 10.88 11.28 1778534
20030411 11.28 11.31 10.96 11.31 1774322
20030414 11.30 11.34 11.11 11.12 1117244
20030415 11.14 11.20 10.89 11.00 958415
20030416 11.00 11.11 10.80 10.83 1261857
20030417 10.83 11.30 10.69 11.22 1382427
20030421 11.17 11.40 11.15 11.29 719732
20030422 11.21 11.40 11.14 11.33 1058802
20030423 11.45 11.62 11.08 11.26 1272387
20030424 11.11 11.24 10.95 11.13 1134618
20030425 11.05 11.12 10.94 10.98 764661
20030428 10.95 11.03 10.76 10.84 1390324
20030429 10.83 10.91 10.68 10.74 1560243
20030430 10.80 10.87 10.69 10.69 1678800
20030501 10.78 10.85 10.50 10.70 1241534
20030502 10.67 10.87 10.61 10.81 1260364
20030505 10.87 10.95 10.78 10.87 676471
20030506 10.93 10.96 10.77 10.81 1095082
20030507 10.59 11.25 10.59 11.21 1884356
20030508 11.16 11.39 11.02 11.24 1550305
20030509 11.27 11.47 11.08 11.37 1378223
20030512 11.33 11.54 11.23 11.36 1272917
20030513 11.33 12.02 11.30 11.94 2378285
20030514 11.94 12.36 11.87 12.36 2579657
20030515 12.33 12.45 12.10 12.43 2024707
20030516 12.43 12.59 12.09 12.59 2027148
20030519 12.48 12.58 12.15 12.19 1449183
20030520 12.20 12.28 11.82 11.95 2442271
20030521 11.95 12.73 11.90 12.65 3053710
20030522 12.65 13.05 12.65 12.88 2698737
20030523 12.88 12.94 12.62 12.93 1164995
20030527 12.95 13.17 12.87 13.09 1639746
20030528 13.09 13.12 12.70 12.82 1429307
20030529 12.74 12.81 12.51 12.70 1905627
20030530 12.70 13.18 12.70 13.04 1284773
20030602 13.16 13.25 13.00 13.03 1322083
20030603 13.04 13.04 12.73 12.93 1202655
20030604 13.05 13.17 12.79 12.99 1303079
20030605 12.99 13.04 12.73 12.97 1241185
20030606 13.02 13.19 12.76 12.79 1530255
20030609 12.66 12.93 12.61 12.80 1444301
20030610 12.80 12.99 12.80 12.92 787531
20030611 12.91 13.61 12.78 13.55 1588836
20030612 13.55 13.65 13.08 13.27 1595810
20030613 13.27 13.27 12.77 12.91 1172841
20030616 12.91 12.91 12.45 12.61 2490391
20030617 12.68 12.90 12.38 12.41 1397402
20030618 12.41 12.58 12.12 12.39 1969438
20030619 12.39 12.76 12.27 12.57 1706347
20030620 12.57 12.77 12.39 12.39 1157324
20030623 12.39 12.56 12.13 12.22 1710880
20030624 12.16 12.39 12.16 12.22 954731
20030625 12.22 12.60 12.20 12.37 1201434
20030626 12.46 12.60 11.97 11.99 2376890
20030627 11.99 12.31 11.99 12.16 1310576
20030630 12.27 12.33 12.03 12.04 1256005
20030701 12.04 12.04 11.77 11.91 1383977
20030702 11.91 12.15 11.80 11.90 1693968
20030703 11.90 12.43 11.75 12.35 1833621
20030707 12.30 12.31 11.76 11.82 3006288
20030708 11.82 11.98 11.67 11.82 2205506
20030709 11.88 12.16 11.87 12.02 1735289
20030710 12.06 12.09 11.55 11.87 4691015
20030711 11.87 11.99 11.68 11.79 1434886
20030714 11.79 11.90 11.56 11.56 1625449
20030715 11.57 11.69 11.33 11.36 2655673
20030716 11.36 11.46 11.14 11.25 1948516
20030717 11.25 11.41 10.96 11.24 3638997
20030718 11.24 11.69 10.93 11.65 1458946
20030721 11.73 11.76 11.30 11.40 1547690
20030722 11.40 11.59 11.25 11.27 2778414
20030723 11.36 11.51 10.91 11.02 2060448
20030724 11.02 11.25 10.86 10.87 2135767
20030725 10.88 10.98 10.70 10.86 1328360
20030728 10.85 10.97 10.71 10.92 1361311
20030729 10.92 10.98 10.61 10.78 1838503
20030730 10.80 11.20 10.69 11.14 2866962
20030731 11.20 11.46 11.00 11.24 2932254
20030801 11.24 11.33 11.02 11.17 1197598
20030804 11.24 11.24 10.83 11.02 1608921
20030805 11.02 11.14 10.86 10.88 1678716
20030806 10.88 10.92 10.57 10.86 3488535
20030807 10.95 11.43 10.80 11.39 1793713
20030808 11.39 11.40 11.09 11.27 1751801
20030811 11.28 11.49 11.25 11.37 1082255
20030812 11.37 11.52 11.15 11.35 1024410
20030813 11.35 11.43 11.18 11.33 998605
20030814 11.33 11.43 11.03 11.09 3088643
20030815 11.08 11.18 10.91 11.13 932620
20030818 11.13 11.32 10.95 11.22 1058008
20030819 11.22 11.37 11.19 11.25 966911
20030820 11.25 11.58 11.14 11.47 1904727
20030821 11.59 11.60 11.42 11.55 1501197
20030822 11.61 11.61 11.29 11.31 1157938
20030825 11.20 11.34 11.07 11.29 1111177
20030826 11.22 11.35 11.10 11.35 722889
20030827 11.35 11.66 11.35 11.35 1381178
20030828 11.36 11.81 11.22 11.73 1598876
20030829 11.73 11.83 11.55 11.66 1403866
20030902 11.66 11.68 11.37 11.48 1105808
20030903 11.49 11.68 11.44 11.57 991850
20030904 11.51 11.55 11.31 11.39 2298384
20030905 11.39 11.51 11.35 11.47 2081206
20030908 11.47 11.62 11.47 11.61 1153435
20030909 11.61 11.61 11.37 11.38 999124
20030910 11.38 11.46 11.24 11.26 1485264
20030911 11.26 11.40 11.12 11.20 1432615
20030912 11.14 11.21 10.98 11.20 1303070
20030915 11.38 11.38 11.01 11.02 1071863
20030916 11.02 11.12 10.91 10.96 1212666
20030917 10.97 10.97 10.66 10.68 2170744
20030918 10.65 11.06 10.65 10.98 3596604
20030919 11.05 11.10 10.89 11.04 1627625
20030922 10.95 11.12 10.79 10.85 1461710
20030923 10.83 10.92 10.76 10.83 911491
20030924 11.01 11.25 10.99 11.18 3346347
20030925 11.16 11.18 10.94 10.98 1099054
20030926 10.97 10.98 10.76 10.84 1120702
20030929 10.84 10.95 10.75 10.88 831478
20030930 10.88 11.20 10.83 11.03 1612384
20031001 11.03 11.17 10.98 11.11 1807914
20031002 11.06 11.26 11.00 11.21 1237605
20031003 11.21 11.47 11.06 11.32 1478683
20031006 11.34 11.50 11.27 11.34 1225481
20031007 11.34 11.42 11.14 11.33 791644
20031008 11.25 11.48 11.17 11.25 1441274
20031009 11.18 11.28 11.08 11.14 1087623
20031010 11.20 11.28 11.06 11.21 1228945
20031013 11.21 11.21 11.05 11.14 599578
20031014 11.04 11.14 10.99 11.09 1508471
20031015 11.09 11.09 10.79 10.81 2178018
20031016 10.82 10.90 10.62 10.66 2797686
20031017 10.60 10.60 10.45 10.55 3524212
20031020 10.56 10.61 10.28 10.31 2424119
20031021 10.31 10.76 10.30 10.61 2764954
20031022 10.61 10.72 10.47 10.58 2002751
20031023 10.51 10.71 10.42 10.66 2229455
20031024 10.61 10.71 10.48 10.54 1517650
20031027 10.60 10.71 10.46 10.49 1227213
20031028 10.46 10.71 10.35 10.63 1251806
20031029 10.63 10.84 10.45 10.48 1586926
20031030 10.57 10.62 10.34 10.50 1197756
20031031 10.50 10.78 10.43 10.69 2179432
20031103 10.69 10.75 10.43 10.49 1848065
20031104 10.49 10.62 10.26 10.55 1610757
20031105 10.55 10.70 10.49 10.63 1497885
20031106 10.64 10.75 10.53 10.66 1904846
20031107 10.78 10.85 10.71 10.74 1403480
20031110 10.75 10.75 10.55 10.59 1124406
20031111 10.59 10.77 10.59 10.69 1615762
20031112 10.69 10.77 10.64 10.65 1467337
20031113 10.79 10.82 10.48 10.49 4374225
20031114 10.43 10.70 10.43 10.67 2872716
20031117 10.67 10.67 10.38 10.42 1678929
20031118 10.44 10.50 10.34 10.36 1665813
20031119 10.48 10.48 10.22 10.33 1675305
20031120 10.37 10.47 10.31 10.38 1758665
20031121 10.41 10.41 9.97 10.09 4391657
20031124 10.15 10.15 9.88 9.94 2439522
20031125 10.01 10.12 9.99 10.09 1874988
20031126 10.17 10.22 10.04 10.17 1387429
20031128 10.14 10.22 10.13 10.17 486869
20031201 10.12 10.43 10.05 10.34 1797497
20031202 10.39 10.46 10.31 10.42 1993211
20031203 10.37 10.44 10.27 10.33 1119746
20031204 10.33 10.89 10.30 10.71 2688565
20031205 10.75 11.07 10.68 10.98 2471450
20031208 10.98 11.11 10.95 11.04 1446109
20031209 11.04 11.21 10.89 10.89 1433510
20031210 10.95 10.95 10.79 10.89 2790046
20031211 10.92 10.96 10.75 10.87 918855
20031212 10.99 11.22 10.91 11.12 2133524
20031215 11.12 11.12 10.82 10.86 1470962
20031216 10.82 11.08 10.82 11.08 1970602
20031217 11.04 11.15 10.93 11.11 1134244
20031218 11.16 11.62 11.12 11.62 2280741
20031219 11.62 11.79 11.60 11.67 2617286
20031222 11.65 11.83 11.55 11.83 1529986
20031223 11.74 11.79 11.59 11.68 1125097
20031224 11.68 11.87 11.68 11.87 927312
20031226 11.88 11.96 11.82 11.91 519488
20031229 11.91 12.03 11.83 11.99 968387
20031230 12.03 12.12 11.95 11.99 1743822
20031231 12.02 12.03 11.79 11.88 1601438
20040102 11.96 12.03 11.82 11.87 820825
20040105 11.81 12.08 11.69 12.08 1383115
20040106 12.08 12.13 11.78 12.01 2501135
20040107 12.09 12.09 11.83 11.90 2538587
20040108 11.81 12.14 11.59 12.02 4116897
20040109 11.96 12.75 11.95 12.71 4711461
20040112 12.75 12.87 12.60 12.83 2335624
20040113 12.88 12.96 12.61 12.67 1983891
20040114 12.67 12.70 12.37 12.57 2358751
20040115 12.57 12.68 12.21 12.21 1338242
20040116 12.28 12.40 12.23 12.34 2518049
20040120 12.53 12.89 12.53 12.86 2492161
20040121 12.96 12.98 12.75 12.92 1796289
20040122 13.01 13.01 12.34 12.70 2003739
20040123 12.84 13.12 12.81 12.89 2760706
20040126 13.15 13.15 12.79 13.11 1950754
20040127 13.14 13.49 13.04 13.24 2463166
20040128 13.16 13.40 12.90 13.23 2235869
20040129 13.28 13.39 13.02 13.16 1888749
20040130 13.21 13.43 12.99 13.19 2333829
20040202 13.13 13.36 13.13 13.32 1685485
20040203 13.47 13.47 13.10 13.25 2761009
20040204 13.27 13.28 13.03 13.15 2675986
20040205 13.13 13.19 12.84 13.04 2442259
20040206 12.99 13.23 12.94 13.06 1559156
20040209 13.07 13.45 13.07 13.41 2206810
20040210 13.42 13.85 13.38 13.76 4246157
20040211 13.76 14.12 13.76 14.03 2616435
20040212 14.03 14.34 14.02 14.23 2553098
20040213 14.21 14.22 13.97 14.21 1659669
20040217 14.33 14.53 14.14 14.37 2108535
20040218 14.52 14.53 14.04 14.14 1819044
20040219 14.14 14.29 14.07 14.15 1489279
20040220 14.21 14.29 14.06 14.20 1898559
20040223 14.22 14.22 13.96 14.17 1662767
20040224 14.17 14.42 14.14 14.30 1373620
20040225 14.31 14.44 14.21 14.29 1521463
20040226 14.29 14.60 14.24 14.55 2265328
20040227 14.50 14.59 14.39 14.53 1567933
20040301 14.55 15.02 14.48 14.87 1932293
20040302 14.87 15.18 14.87 15.17 2812298
20040303 15.18 15.32 14.97 15.24 2975803
20040304 15.24 15.41 15.15 15.35 1880143
20040305 15.35 15.53 15.30 15.33 1537126
20040308 15.33 15.60 15.33 15.47 1577572
20040309 15.47 15.47 15.08 15.22 2456200
20040310 15.19 15.19 14.40 14.54 3400746
20040311 14.54 14.69 14.25 14.25 1995286
20040312 14.43 14.68 14.40 14.65 1835222
20040315 14.91 15.07 14.71 14.85 1422499
20040316 15.09 15.23 14.42 14.64 1051600
20040317 14.64 15.25 14.62 15.21 1334895
20040318 15.22 15.35 14.93 15.16 1297030
20040319 15.16 15.19 14.82 14.87 2062753
20040322 14.88 14.88 14.39 14.45 1488590
20040323 14.53 14.57 13.81 14.15 2713334
20040324 14.09 14.21 13.61 13.74 1866030
20040325 13.94 14.00 13.69 13.77 2015939
20040326 13.77 14.05 13.77 13.94 1928679
20040329 13.96 14.00 13.60 13.82 2010259
20040330 13.82 14.34 13.52 14.12 2305430
20040331 14.23 14.33 13.91 14.05 2163438
20040401 14.06 14.08 13.33 13.56 3397992
20040402 13.62 13.65 13.40 13.64 2187018
20040405 13.72 13.76 13.54 13.65 1490139
20040406 13.77 13.89 13.51 13.54 1221646
20040407 13.54 13.78 13.34 13.61 1555197
20040408 13.76 13.94 13.58 13.85 1123886
20040412 13.97 14.43 13.97 14.25 1416131
20040413 14.40 14.41 13.90 13.92 1495475
20040414 13.81 14.04 13.71 13.85 1726964
20040415 13.99 14.11 13.89 13.99 1599086
20040416 13.97 14.18 13.87 14.14 1373792
20040419 14.28 14.30 14.01 14.09 2193386
20040420 14.12 14.17 13.54 13.55 2668757
20040421 13.49 13.49 13.31 13.32 1778598
20040422 13.28 13.86 13.28 13.67 1611305
20040423 13.67 13.79 13.46 13.54 946784
20040426 13.60 13.85 13.60 13.73 1113732
20040427 14.04 14.35 13.96 14.00 3243436
20040428 13.94 14.03 13.64 13.67 1299440
20040429 13.69 13.74 12.98 13.18 2430567
20040430 13.33 13.33 12.93 13.14 1318274
20040503 13.14 13.72 13.05 13.71 1704830
20040504 13.69 13.83 13.50 13.57 1495073
20040505 12.93 13.47 12.93 13.47 2634659
20040506 13.47 13.54 13.03 13.18 1268495
20040507 13.18 13.34 12.87 12.87 1151086
20040510 12.53 12.87 12.34 12.55 1820351
20040511 12.73 12.88 12.50 12.81 1682172
20040512 12.85 13.24 12.79 12.96 1903601
20040513 12.96 13.27 12.96 13.10 1887638
20040514 13.20 13.39 12.89 13.02 1700024
20040517 12.99 13.29 12.91 13.10 1256308
20040518 13.10 13.18 12.74 12.90 1448556
20040519 13.05 13.22 12.74 12.93 1738473
20040520 12.94 13.20 12.85 12.86 1347798
20040521 12.74 13.00 12.61 12.76 1307631
20040524 12.78 13.63 12.78 13.53 2647705
20040525 13.53 13.75 13.41 13.64 1524254
20040526 13.63 13.81 13.18 13.20 2331010
20040527 13.11 13.15 12.83 13.00 1492842
20040528 13.08 13.30 13.04 13.16 984414
20040601 13.43 13.52 13.18 13.31 1755810
20040602 13.31 13.32 13.06 13.20 1567167
20040603 13.21 13.36 12.83 12.84 1626901
20040604 12.84 12.93 12.68 12.79 1306773
20040607 12.79 12.99 12.64 12.96 1444093
20040608 13.08 13.18 12.78 12.83 1285317
20040609 12.83 13.08 12.67 13.03 2698513
20040610 13.21 13.24 12.97 13.13 1735212
20040614 13.13 13.25 12.96 13.06 837310
20040615 13.21 13.46 13.17 13.43 1343678
20040616 13.60 13.81 13.57 13.77 1218373
20040617 13.78 14.10 13.67 13.97 1535411
20040618 13.88 14.09 13.68 13.78 1490782
20040621 13.84 13.95 13.66 13.73 836108
20040622 13.67 13.82 13.63 13.77 998489
20040623 13.78 13.96 13.69 13.92 1492327
20040624 13.85 13.98 13.77 13.87 1553606
20040625 13.75 13.99 13.67 13.76 1863263
20040628 13.76 13.87 13.49 13.53 1083800
20040629 13.58 13.78 13.45 13.60 1550002
20040630 13.63 13.97 13.56 13.88 2175152
20040701 13.89 14.21 13.85 14.13 1357753
20040702 14.13 14.37 14.02 14.19 1524254
20040706 14.30 14.30 14.05 14.12 1325483
20040707 14.05 14.06 13.66 13.94 1803186
20040708 14.00 14.08 13.52 13.74 1178550
20040709 13.77 14.05 13.67 14.02 796800
20040712 13.98 13.98 13.66 13.83 717326
20040713 13.77 13.86 13.59 13.73 609530
20040714 13.70 14.05 13.70 14.01 1613340
20040715 14.04 14.54 13.90 14.48 2053108
20040716 14.56 14.59 14.31 14.49 1435339
20040719 14.48 14.52 14.26 14.31 1466065
20040720 14.36 14.40 14.13 14.32 1220090
20040721 14.37 14.77 14.30 14.45 2752068
20040722 14.36 14.36 13.86 14.10 2470733
20040723 14.04 14.15 13.78 13.80 1391053
20040726 13.81 14.01 13.42 13.54 1614027
20040727 13.50 13.84 13.38 13.73 1859315
20040728 13.78 13.92 13.68 13.71 1373030
20040729 13.74 14.37 13.55 14.16 2543211
20040730 14.28 14.36 14.17 14.28 1174027
20040802 14.28 14.28 13.81 14.06 1075763
20040803 14.08 14.40 14.08 14.34 1414379
20040804 14.34 14.34 13.76 13.79 2191072
20040805 13.77 13.80 13.48 13.55 2248078
20040806 13.55 13.55 13.24 13.42 1556296
20040809 13.42 13.69 13.39 13.57 866226
20040810 13.57 13.79 13.45 13.57 1244729
20040811 13.57 13.67 13.42 13.60 1365761
20040812 13.62 13.70 13.40 13.46 1701637
20040813 13.53 13.72 13.45 13.61 1063780
20040816 13.56 13.73 13.53 13.71 737319
20040817 13.71 13.71 13.30 13.37 1668597
20040818 13.46 13.67 13.37 13.65 1343506
20040819 13.71 13.98 13.64 13.77 1587795
20040820 13.96 14.39 13.96 14.14 1872485
20040823 14.25 14.29 14.00 14.05 1670138
20040824 14.03 14.05 13.81 13.98 1351552
20040825 14.11 14.18 13.97 14.01 1008828
20040826 14.02 14.24 13.85 14.21 1324332
20040827 14.29 14.42 14.17 14.35 998556
20040830 14.35 14.52 14.21 14.41 1731082
20040831 14.55 14.91 14.52 14.85 2331619
20040901 14.98 15.60 14.95 15.42 4475442
20040902 15.49 15.60 15.36 15.43 2256980
20040903 15.44 15.89 15.38 15.89 1960135
20040907 15.89 15.89 15.57 15.81 2062507
20040908 15.82 16.12 15.64 16.07 2420639
20040909 16.07 16.68 16.05 16.46 4681385
20040910 16.36 16.64 16.25 16.32 3740862
20040913 16.50 16.76 16.50 16.76 2247736
20040914 17.06 17.34 16.91 17.17 5170135
20040915 17.17 17.52 16.95 17.34 3620002
20040916 17.34 17.62 17.24 17.54 4143332
20040917 17.83 18.03 17.73 17.87 5196156
20040920 17.87 18.35 17.82 18.09 4402173
20040921 17.99 18.46 17.87 18.33 3051819
20040922 18.27 18.59 18.26 18.46 3125603
20040923 18.34 18.49 18.12 18.32 3058153
20040924 18.40 18.84 18.39 18.78 2678794
20040927 19.09 19.21 18.76 18.84 3663484
20040928 18.98 19.22 18.64 19.14 3299532
20040929 19.14 19.27 18.72 18.93 3637121
20040930 19.10 19.32 18.99 19.27 2947906
20041001 19.27 19.82 19.17 19.77 2723646
20041004 19.77 19.86 19.52 19.59 2032035
20041005 19.66 19.83 19.19 19.28 3270944
20041006 19.39 20.08 19.39 20.08 2775175
20041007 20.39 20.39 19.57 20.00 2670577
20041008 20.04 20.16 19.74 19.77 2341891
20041011 19.77 19.81 19.17 19.34 3192025
20041012 19.48 19.69 18.90 18.94 2758569
20041013 18.90 19.01 18.33 18.89 3586277
20041014 19.16 19.51 19.03 19.34 2365344
20041015 19.48 19.56 18.95 19.22 1867863
20041018 19.28 19.48 18.94 19.10 3033673
20041019 18.98 19.74 18.98 19.19 3028195
20041020 19.20 20.78 19.20 20.66 5633720
20041021 20.68 21.15 20.46 21.03 4533647
20041022 21.02 21.32 20.78 20.83 2348054
20041025 20.83 20.99 20.40 20.94 1792882
20041026 21.03 21.19 20.70 20.99 1564513
20041027 20.99 21.19 20.01 20.27 3765514
20041028 20.13 20.18 19.21 19.32 5135800
20041029 19.33 19.80 19.17 19.78 2499462
20041101 19.86 20.03 19.31 19.55 2539961
20041102 19.55 19.62 18.73 18.76 3131890
20041103 19.55 19.70 19.05 19.43 2918973
20041104 19.46 19.65 19.21 19.31 2273559
20041105 19.31 19.46 19.10 19.15 2185043
20041108 19.16 19.27 18.67 18.87 2395738
20041109 18.65 19.10 18.55 19.00 3002704
20041110 19.14 19.84 18.68 19.78 3524914
20041111 19.66 19.75 19.21 19.52 2219219
20041112 19.59 19.98 19.38 19.82 2424446
20041115 19.82 19.82 18.84 19.29 3161964
20041116 19.59 19.72 19.30 19.36 1425481
20041117 19.46 19.78 19.06 19.72 2727075
20041118 19.86 20.57 19.64 20.57 4222788
20041119 20.69 21.41 20.65 21.23 4357783
20041122 21.17 21.57 20.97 21.54 2729467
20041123 21.53 22.15 21.43 21.74 3368217
20041124 21.74 22.20 21.16 22.14 1955893
20041126 22.14 22.52 22.10 22.21 827401
20041129 22.21 22.31 21.72 22.04 1183003
20041130 22.19 22.38 21.80 21.92 1187787
20041201 21.86 21.86 20.93 21.13 2528341
20041202 20.80 20.86 20.01 20.37 2935890
20041203 20.37 20.99 20.31 20.93 2130532
20041206 21.07 21.26 20.62 20.77 1865327
20041207 20.77 20.79 20.31 20.32 2019460
20041208 20.24 20.54 19.82 20.23 2575675
20041209 20.41 21.05 20.37 21.00 2378309
20041210 21.11 21.35 20.71 20.86 1653606
20041213 21.01 21.30 20.89 21.18 1052963
20041214 21.42 21.76 21.37 21.71 1888737
20041215 21.83 22.20 21.49 22.13 1809620
20041216 21.95 22.23 21.86 22.11 2230839
20041217 22.11 22.24 22.02 22.14 1792703
20041220 22.13 22.59 22.12 22.35 1404121
20041221 22.50 23.23 22.31 23.11 3023039
20041222 23.11 23.22 22.38 22.81 2533809
20041223 22.93 23.23 22.86 23.15 1141479
20041227 23.13 23.13 22.54 22.74 1411640
20041228 22.71 23.12 22.71 23.09 1357129
20041229 23.10 23.64 22.92 23.58 1841403
20041230 23.52 23.52 23.26 23.42 848419
20041231 23.29 23.68 23.27 23.44 1406685
20050103 23.41 23.41 22.41 22.43 2077901
20050104 22.55 22.76 22.21 22.41 1873016
20050105 22.41 22.70 22.38 22.38 1603367
20050106 22.38 23.22 22.19 23.19 2323285
20050107 23.06 23.06 22.35 22.71 2582681
20050110 23.09 23.20 22.85 22.92 1769805
20050111 22.92 23.23 22.83 23.04 2640609
20050112 23.05 23.79 23.01 23.67 2963914
20050113 23.79 24.29 23.78 24.23 2597377
20050114 24.23 24.34 23.85 24.24 2155481
20050118 24.52 24.71 23.99 24.13 2726562
20050119 24.27 24.64 23.99 24.46 2502026
20050120 24.15 24.96 24.01 24.78 3377786
20050121 24.96 25.28 24.76 24.87 3219551
20050124 25.30 25.44 24.77 24.93 3662643
20050125 25.11 25.31 24.58 25.13 2582852
20050126 24.98 25.30 24.70 25.26 3303795
20050127 25.26 25.78 25.18 25.53 1675308
20050128 25.53 25.53 24.96 25.17 1807689
20050131 24.85 25.79 24.63 25.65 1993509
20050201 25.77 25.97 25.43 25.79 2853842
20050202 25.84 26.37 25.84 26.37 1666064
20050203 26.36 26.81 25.92 26.81 2210896
20050204 26.95 27.30 26.63 26.78 1945902
20050207 26.78 26.89 26.14 26.54 1607195
20050208 26.49 27.03 26.41 26.90 2723649
20050209 26.90 26.90 26.17 26.34 2709657
20050210 26.55 27.30 26.40 27.23 3486550
20050211 27.36 27.75 27.28 27.50 2652836
20050214 27.56 27.75 27.02 27.15 1912970
20050215 27.02 27.51 26.69 27.02 2989325
20050216 27.06 28.10 27.04 28.01 3945725
20050217 28.07 28.31 27.49 27.54 2711534
20050218 27.90 28.86 27.84 28.76 3459078
20050222 28.80 28.92 27.54 27.64 3212684
20050223 27.98 28.36 27.95 28.12 2169091
20050224 28.39 28.88 27.78 28.79 2312252
20050225 28.79 29.40 28.44 29.04 3345266
20050228 29.19 29.74 28.32 29.01 3034372
20050301 28.86 29.10 27.56 28.04 3440479
20050302 27.81 28.72 27.81 28.47 2407977
20050303 28.74 28.99 28.55 28.76 2558476
20050304 28.80 29.85 28.52 29.70 2408319
20050307 29.70 29.88 29.17 29.75 2328121
20050308 29.90 30.22 29.67 29.82 3163030
20050309 29.95 30.72 29.34 29.36 4950072
20050310 29.36 29.60 28.22 28.35 4094176
20050311 28.36 29.21 28.35 28.81 3260632
20050314 28.79 29.14 27.90 28.87 2779958
20050315 28.98 29.45 28.34 28.36 2905885
20050316 28.36 28.75 28.01 28.40 2743613
20050317 28.71 29.03 28.38 28.63 2446029
20050318 28.63 29.07 28.42 28.73 2845310
20050321 28.66 29.03 28.33 28.68 2712046
20050322 28.74 29.89 28.52 29.27 3848122
20050323 29.03 29.04 28.02 28.53 4209012
20050324 28.65 28.86 28.27 28.51 2195709
20050328 28.51 29.06 28.19 28.92 2546361
20050329 28.98 29.07 28.01 28.04 3190672
20050330 28.16 28.41 27.02 28.27 4486120
20050331 28.83 29.48 28.56 29.24 2568714
20050401 29.54 30.33 29.13 30.32 3761270
20050404 30.36 30.80 29.47 29.98 3435019
20050405 29.83 30.33 29.53 30.01 5245609
20050406 30.01 31.00 29.91 30.74 3626299
20050407 30.89 31.06 29.75 29.98 5199368
20050408 29.86 30.14 29.02 29.06 4105096
20050411 29.00 29.79 28.55 29.68 2911004
20050412 29.40 29.51 28.72 28.84 3047170
20050413 28.85 29.48 27.88 27.95 3801540
20050414 28.18 28.42 27.40 27.50 4589354
20050415 27.57 27.63 26.40 26.49 3317965
20050418 26.54 27.32 26.29 26.90 2788660
20050419 27.25 28.06 27.25 27.78 4223004
20050420 27.78 28.28 27.31 27.40 4064827
20050421 27.40 28.21 27.23 28.19 2239904
20050422 28.35 28.70 27.70 28.14 2946496
20050425 28.48 28.82 28.27 28.56 1654972
20050426 28.28 28.58 27.65 27.88 2585436
20050427 27.73 27.73 26.55 26.79 3518459
20050428 26.78 27.03 26.24 26.24 3620960
20050429 26.88 26.95 25.59 25.89 3692016
20050502 25.89 26.73 25.65 26.56 3116582
20050503 26.53 26.53 25.04 25.29 4896220
20050504 25.41 25.77 24.94 25.51 4915986
20050505 25.65 26.12 25.53 25.79 3396376
20050506 26.09 26.13 25.60 25.76 3008550
20050509 25.88 26.57 25.68 26.51 3215242
20050510 26.44 26.54 25.70 25.75 1990421
20050511 25.75 25.79 25.22 25.32 6410378
20050512 25.18 25.19 23.99 24.07 4788188
20050513 24.24 24.44 23.72 23.78 3025760
20050516 23.79 23.97 23.27 23.71 5269222
20050517 23.71 24.27 23.68 24.18 2947206
20050518 24.34 24.72 23.72 23.83 4464261
20050519 23.89 24.44 23.81 24.42 3175881
20050520 24.42 24.65 24.08 24.10 1967587
20050523 24.12 24.77 23.97 24.63 2118730
20050524 25.53 25.71 24.89 25.43 3855428
20050525 25.91 26.98 25.70 26.80 6440879
20050526 27.04 27.35 26.86 27.21 3834980
20050527 27.28 27.64 27.19 27.58 2223014
20050531 27.58 27.74 27.10 27.73 3780453
20050601 27.84 28.28 27.71 28.07 2170361
20050602 28.07 28.26 27.77 28.15 2685815
20050603 28.40 28.90 28.34 28.60 2291685
20050606 28.67 28.96 28.30 28.47 3255116
20050607 28.47 28.73 27.81 27.88 2527175
20050608 27.85 28.46 27.65 27.96 3182015
20050609 28.11 29.47 28.02 29.45 2972766
20050610 29.55 30.81 29.43 30.14 7254530
20050613 30.14 30.51 29.82 30.49 3901436
20050614 30.78 32.27 30.66 31.83 8155766
20050615 31.86 31.98 31.31 31.65 5675792
20050616 31.61 31.90 31.49 31.87 2775786
20050617 31.93 32.10 31.37 31.74 3638000
20050620 31.72 32.04 31.51 31.74 2848546
20050621 31.43 31.59 30.84 31.03 2749033
20050622 31.17 31.75 30.93 31.73 3731549
20050623 31.81 33.72 31.78 32.81 6127176
20050624 33.60 33.69 32.31 32.31 3356673
20050627 32.35 32.87 32.05 32.12 2922158
20050628 32.12 32.12 31.19 31.30 2818726
20050629 31.30 31.67 31.03 31.34 2582725
20050630 31.34 31.87 31.04 31.36 2416586
20050701 31.39 32.04 31.29 31.91 3121012
20050705 32.15 33.20 32.15 33.16 2721258
20050706 33.28 33.42 32.56 32.78 2728585
20050707 32.24 32.82 31.63 32.32 4247514
20050708 32.40 32.55 31.69 31.70 2898643
20050711 31.70 32.10 31.40 31.91 3757620
20050712 32.23 33.16 31.88 32.73 2721429
20050713 32.69 32.92 32.17 32.30 3663049
20050714 32.30 32.74 30.87 30.97 4816474
20050715 31.10 31.40 30.34 30.58 2987250
20050718 30.58 31.36 30.07 31.09 4818689
20050719 31.25 32.81 31.22 32.79 4656470
20050720 32.79 33.04 32.17 32.31 3919668
20050721 32.35 33.01 31.90 32.05 2921306
20050722 33.02 34.16 33.02 34.11 3489072
20050725 34.11 34.62 33.48 34.13 2644920
20050726 34.16 34.16 33.16 33.74 3195306
20050727 33.66 33.80 32.42 33.51 4378039
20050728 34.38 34.49 33.39 34.01 4700344
20050729 34.30 34.32 33.52 33.56 3252921
20050801 33.77 34.55 33.72 34.05 2518922
20050802 34.99 34.99 34.15 34.89 3227247
20050803 35.04 35.06 33.99 34.19 2513311
20050804 34.19 34.88 34.17 34.27 2428979
20050805 34.28 34.58 33.67 34.14 2459583
20050808 34.45 34.73 34.42 34.52 1688859
20050809 34.19 34.23 33.69 33.90 2338015
20050810 34.07 34.70 33.74 34.67 2669904
20050811 34.67 35.06 34.31 34.84 3401863
20050812 34.99 34.99 33.78 33.88 3111290
20050815 33.29 33.72 32.97 33.21 3023387
20050816 33.29 33.66 32.63 32.73 2406706
20050817 32.70 33.17 32.06 32.15 3267373
20050818 32.01 32.65 31.91 32.08 2825477
20050819 32.61 33.07 32.29 32.88 1873167
20050822 33.07 33.19 32.07 32.45 2110182
20050823 32.63 32.91 32.13 32.64 2346687
20050824 32.79 33.64 32.49 33.28 2604955
20050825 33.15 33.37 32.93 33.03 1519685
20050826 33.11 33.47 32.45 32.52 1703312
20050829 32.96 33.24 31.97 32.44 2959967
20050830 32.94 33.58 32.70 33.16 2889237
20050831 33.16 34.74 33.12 34.74 4406541
20050901 34.99 35.50 34.29 35.07 3445219
20050902 35.08 35.08 33.93 34.03 2114432
20050906 34.22 34.48 33.41 34.11 2731964
20050907 34.11 34.84 33.71 34.48 2353148
20050908 34.57 34.81 34.24 34.35 2140106
20050909 34.59 35.61 34.37 35.49 3646699
20050912 35.05 35.34 34.24 34.29 2574690
20050913 34.35 34.72 33.88 33.89 1987594
20050914 34.20 34.95 34.05 34.68 2581151
20050915 35.02 35.49 34.46 35.22 3872322
20050916 35.29 35.52 34.76 34.76 2576561
20050919 35.52 36.44 35.39 36.02 3619325
20050920 36.02 36.34 35.58 35.83 2501410
20050921 36.44 36.59 35.52 35.87 2526403
20050922 35.87 36.09 34.81 35.22 3018796
20050923 34.88 34.95 34.21 34.56 1879798
20050926 34.42 35.99 34.17 35.98 2705950
20050927 35.97 36.24 35.44 36.11 2227329
20050928 36.15 36.47 35.64 36.36 2636750
20050929 36.52 36.76 35.94 36.70 2169181
20050930 36.70 36.79 36.02 36.02 1767071
20051003 36.70 37.17 36.64 37.00 3301208
20051004 36.77 36.87 35.59 35.63 2615156
20051005 35.70 36.02 33.82 33.88 4272051
20051006 33.24 34.44 32.35 32.88 5638883
20051007 33.26 33.52 32.88 33.46 3269923
20051010 33.34 33.40 32.12 32.54 3535842
20051011 33.10 33.73 32.95 33.02 2451252
20051012 32.88 33.27 31.88 32.05 2722612
20051013 31.64 31.92 30.45 31.05 4455168
20051014 31.05 32.61 30.35 32.35 5452196
20051017 33.22 33.22 32.36 32.68 2263714
20051018 32.05 32.75 30.78 30.86 4669740
20051019 30.88 31.54 29.94 31.48 4311327
20051020 31.48 31.95 29.77 30.27 4892643
20051021 30.21 31.58 30.00 31.21 4133481
20051024 31.17 32.25 31.00 32.23 2554117
20051025 32.37 33.67 32.37 33.65 4093695
20051026 34.02 35.50 33.33 33.94 5513235
20051027 34.05 34.73 32.78 32.84 3867731
20051028 32.95 33.84 32.19 33.69 2862412
20051031 33.48 34.34 32.80 33.28 3485007
20051101 33.28 34.04 33.11 33.89 3164040
20051102 34.01 35.01 33.78 34.98 3528097
20051103 35.37 36.44 35.31 35.69 4250783
20051104 35.69 35.78 34.58 34.73 2942823
20051107 34.48 34.66 33.63 34.27 2937904
20051108 34.25 35.19 33.76 34.93 2977601
20051109 34.87 35.71 33.98 34.48 3831082
20051110 34.19 34.25 32.36 32.43 4989076
20051111 32.30 33.05 32.14 32.73 3194915
20051114 33.41 33.65 32.69 32.79 2143459
20051115 32.79 33.78 32.36 32.74 3136557
20051116 32.69 33.72 32.50 33.68 3471096
20051117 34.01 34.14 32.91 33.35 4081308
20051118 33.39 33.39 32.72 32.91 4533919
20051121 33.26 34.54 33.15 34.53 4141023
20051122 35.28 36.26 35.03 36.08 4091995
20051123 35.72 37.45 35.42 37.02 4811288
20051125 36.82 37.25 36.66 37.19 1445541
20051128 36.84 36.88 35.21 35.24 4618402
20051129 35.57 36.25 35.37 35.66 3304845
20051130 35.56 37.18 35.56 36.89 3880958
20051201 37.14 39.29 37.06 39.24 7539850
20051202 39.24 39.69 38.51 39.23 5079666
20051205 39.55 40.05 39.30 39.48 4029397
20051206 39.44 40.67 39.25 40.12 4794154
20051207 40.44 40.88 39.97 40.59 4455713
20051208 40.59 41.81 40.18 41.65 4629260
20051209 40.97 41.61 40.81 41.20 4279113
20051212 41.65 41.76 40.99 41.68 2577579
20051213 41.79 42.37 41.14 41.25 4378016
20051214 40.96 41.81 40.71 41.81 3996485
20051215 41.79 41.85 40.63 41.24 3943217
20051216 41.20 41.20 40.07 40.20 2163307
20051219 40.20 40.85 39.79 39.84 2926707
20051220 39.91 41.39 39.91 41.35 2762491
20051221 41.35 42.06 41.03 41.81 4239925
20051222 42.09 42.42 41.66 41.73 2269335
20051223 41.23 42.11 40.61 42.03 2228790
20051227 41.50 41.50 39.98 40.53 3016110
20051228 40.81 41.55 40.65 41.16 2016225
20051229 41.16 41.68 40.52 40.69 1996716
20051230 40.28 41.66 40.13 41.00 2131414
20060103 41.29 43.16 41.29 42.93 3618857
20060104 42.38 43.77 42.35 43.67 3939994
20060105 43.62 43.63 42.29 42.88 3398828
20060106 43.49 44.20 43.10 44.13 2885484
20060109 43.97 44.08 42.95 43.62 2540936
20060110 43.62 45.58 43.49 45.36 4227541
20060111 45.36 46.27 44.56 46.09 4317792
20060112 46.30 46.98 45.04 45.13 4040932
20060113 45.14 46.40 45.14 45.99 4536125
20060117 46.66 48.01 46.66 47.39 4073504
20060118 47.40 47.40 45.40 46.30 3827520
20060119 46.72 48.18 46.32 47.76 3797492
20060120 48.35 48.87 47.29 47.75 3848725
20060123 47.69 49.32 46.90 48.79 3214255
20060124 47.95 48.82 47.80 48.13 3162683
20060125 48.57 48.57 46.69 46.98 8976061
20060126 47.45 47.75 45.51 47.48 7572083
20060127 48.04 49.21 46.97 47.66 5412339
20060130 47.98 49.72 47.98 49.37 5195024
20060131 49.37 50.42 48.57 50.03 4304560
20060201 49.74 50.14 47.04 47.13 6503400
20060202 47.14 48.21 46.30 47.35 6858282
20060203 47.82 49.29 46.75 48.45 5772970
20060206 49.50 50.10 48.41 49.49 4146781
20060207 48.41 48.85 46.73 47.27 5862411
20060208 47.67 48.09 46.49 47.16 6056876
20060209 48.08 48.76 46.35 46.51 5413853
20060210 46.78 47.92 45.57 47.52 5649312
20060213 47.17 47.94 46.21 46.81 3643340
20060214 45.16 46.96 44.68 46.05 7666294
20060215 46.62 46.75 43.29 44.10 8901689
20060216 44.95 45.23 43.86 45.15 6067378
20060217 45.96 46.94 45.41 46.18 6562180
20060221 46.96 47.86 46.83 47.75 3911153
20060222 47.17 47.32 46.19 46.28 4014992
20060223 46.34 46.62 45.19 46.10 4711882
20060224 46.93 47.00 45.90 45.99 5543949
20060227 45.60 45.84 44.62 44.72 3667225
20060228 44.72 45.75 44.10 45.69 4377666
20060301 46.08 47.55 46.05 47.45 5576642
20060302 48.05 49.26 47.71 48.60 6328923
20060303 48.45 49.46 48.13 48.86 3078240
20060306 48.27 48.49 46.75 46.93 3363331
20060307 47.07 47.11 45.28 45.70 5023568
20060308 45.01 46.47 44.33 45.92 4910413
20060309 46.15 46.61 45.39 45.70 3605735
20060310 45.55 46.57 44.78 45.69 4584328
20060313 46.14 47.17 45.95 47.11 3419231
20060314 47.23 48.11 46.22 48.09 4169988
20060315 48.09 48.64 47.17 48.50 3595063
20060316 48.21 49.69 47.87 49.56 4597032
20060317 49.56 50.12 48.82 49.03 3642155
20060320 49.04 49.83 46.87 47.13 4463549
20060321 46.99 47.69 46.38 46.77 4680036
20060322 46.71 47.81 46.37 46.95 3709743
20060323 47.46 48.15 47.35 47.68 3522562
20060324 47.64 48.81 47.52 48.37 3052492
20060327 48.26 48.81 47.45 48.57 2239059
20060328 49.35 51.93 48.76 51.79 7499610
20060329 51.88 53.58 51.57 53.33 6077372
20060330 53.65 53.89 52.76 53.54 4891440
20060331 52.98 53.31 52.21 52.84 3176489
20060403 53.72 54.86 52.75 52.97 4109514
20060404 52.97 54.84 52.60 54.81 4251298
20060405 54.90 55.90 54.15 55.43 4135771
20060406 55.82 56.08 54.49 55.46 3825270
20060407 54.64 54.88 53.54 53.85 3806976
20060410 54.75 55.79 54.28 55.68 3437695
20060411 55.85 56.29 53.71 53.99 4795224
20060412 54.31 54.89 53.61 53.84 3652488
20060413 53.84 54.39 52.77 54.38 3656723
20060417 54.93 55.37 54.23 55.18 2569039
20060418 55.63 55.63 54.86 55.31 5044404
20060419 55.31 56.32 54.94 56.09 6495438
20060420 55.85 56.23 54.10 55.93 5278677
20060421 55.93 56.79 55.54 56.31 4470325
20060424 55.82 56.08 55.45 55.63 3255088
20060425 56.45 56.85 54.46 55.38 5973533
20060426 55.38 55.94 53.46 53.93 5087430
20060427 53.13 54.87 52.84 53.31 5283081
20060428 53.50 54.72 53.18 53.58 2975078
20060501 53.59 54.85 52.85 54.31 3516633
20060502 54.67 56.93 54.53 56.84 4962610
20060503 56.84 56.84 54.80 55.56 4433802
20060504 55.57 56.47 54.29 56.16 4427881
20060505 56.51 57.05 55.90 56.10 5781705
20060508 54.98 56.38 54.82 56.04 3846293
20060509 56.07 56.89 55.74 56.60 3246774
20060510 56.45 57.05 56.13 56.54 3582735
20060511 57.42 57.87 55.96 55.96 4996612
20060512 55.57 55.92 54.08 54.16 6611287
20060515 54.16 54.65 52.53 53.74 4678075
20060516 54.38 54.60 52.72 53.08 4807317
20060517 52.62 53.53 51.44 51.52 4910507
20060518 51.55 51.75 48.96 49.24 5360992
20060519 49.60 50.39 48.24 49.39 5917713
20060522 49.06 49.51 47.02 48.95 7724390
20060523 49.66 50.40 48.16 48.30 5368097
20060524 48.27 48.40 46.01 46.90 8697762
20060525 47.70 48.88 47.21 48.80 5361500
20060526 48.40 49.59 48.04 49.44 3625195
20060530 50.31 50.36 48.21 48.36 3728047
20060531 48.36 50.85 48.21 50.68 7300802
20060601 50.39 51.46 49.46 50.29 5126023
20060602 51.28 51.75 50.45 51.59 3593054
20060605 51.97 52.17 49.25 49.37 3680343
20060606 49.20 49.51 47.99 48.62 5325299
20060607 48.38 48.50 46.03 46.20 5471288
20060608 45.51 46.43 43.53 46.26 9653541
20060609 46.46 46.69 44.23 45.51 5737553
20060612 45.70 46.11 43.60 43.60 4543251
20060613 42.83 44.57 42.64 43.34 7058220
20060614 43.48 44.86 43.18 44.50 5490911
20060615 44.99 46.97 44.90 46.82 5438639
20060616 46.67 46.88 45.42 46.40 3560744
20060619 46.41 46.41 44.60 44.67 3062554
20060620 44.81 45.24 42.69 42.85 5830593
20060621 43.09 45.08 43.04 44.67 6242678
20060622 44.77 45.40 44.25 44.90 4188682
20060623 45.39 46.67 45.37 45.98 3355378
20060626 45.70 46.89 45.23 46.79 2056195
20060627 47.00 47.45 45.93 46.13 2980340
20060628 46.30 47.20 46.01 47.10 2720673
20060629 47.44 49.14 47.41 49.06 3081501
20060630 49.12 49.95 48.67 49.61 3351826
20060703 49.97 50.70 49.80 50.51 971850
20060705 50.51 50.93 48.96 50.22 3796559
20060706 49.87 50.06 48.83 49.24 4560675
20060707 49.45 49.67 47.47 47.62 3761373
20060710 47.41 48.18 46.82 47.11 3238824
20060711 47.34 47.78 46.51 47.43 3443682
20060712 47.56 47.83 46.35 47.03 4736775
20060713 47.17 47.21 45.51 45.78 5108937
20060714 46.11 46.46 44.47 45.70 4518553
20060717 45.10 45.49 43.12 43.30 4491825
20060718 43.95 44.03 41.83 42.68 6565782
20060719 42.68 44.15 42.46 43.60 4334333
20060720 43.40 43.86 41.14 41.23 5150383
20060721 41.97 42.02 40.88 40.98 5614232
20060724 41.16 43.11 41.05 42.35 4565750
20060725 42.72 43.73 42.48 43.71 4875152
20060726 44.63 47.21 43.54 46.91 8762890
20060727 47.29 47.40 45.71 45.80 5200963
20060728 45.43 46.74 44.59 45.56 3366881
20060731 45.97 47.26 45.65 46.66 4097503
20060801 46.66 47.07 45.94 46.79 3713023
20060802 47.84 48.25 46.31 47.02 4488090
20060803 46.48 46.48 45.07 45.27 6041770
20060804 45.89 45.92 43.23 44.32 5342538
20060807 44.73 45.15 43.56 44.30 4005383
20060808 44.30 44.48 42.64 42.87 4848515
20060809 43.04 43.66 42.39 42.59 4645333
20060810 42.59 42.87 41.83 42.68 4435394
20060811 42.68 43.04 41.95 42.51 3476230
20060814 41.89 42.35 41.29 41.36 3329966
20060815 41.95 42.08 41.29 41.87 3602396
20060816 41.71 43.56 41.65 43.31 5912057
20060817 42.52 42.84 41.97 42.40 3708463
20060818 42.62 43.35 42.14 43.31 2600839
20060821 43.68 44.13 43.35 43.76 2274193
20060822 43.75 44.05 43.14 43.34 3092666
20060823 43.23 43.49 42.11 42.27 2526187
20060824 42.36 43.26 42.10 43.20 3301084
20060825 43.56 44.05 43.18 43.36 2733761
20060828 42.77 42.93 41.83 41.86 2596954
20060829 41.45 42.94 41.37 42.91 4302135
20060830 42.91 42.91 41.85 42.49 4478294
20060831 42.49 43.45 42.12 42.91 3314934
20060901 42.91 44.94 42.91 44.94 5040888
20060905 44.94 46.01 44.80 45.90 6302208
20060906 45.89 46.24 44.28 44.36 5820853
20060907 44.41 45.82 43.96 45.45 5710057
20060908 45.59 45.89 44.12 44.23 5029741
20060911 43.35 43.62 41.93 42.04 6651824
20060912 42.34 43.52 40.92 41.77 6810418
20060913 42.10 43.53 42.08 43.38 5084464
20060914 43.26 43.58 41.50 41.80 5413981
20060915 41.43 42.40 41.40 41.93 4970121
20060918 42.54 43.43 42.10 42.91 4677085
20060919 43.28 43.61 42.07 42.72 4860676
20060920 42.45 42.87 39.80 39.94 10634237
20060921 40.44 42.33 40.26 41.49 8170036
20060922 41.95 41.98 40.60 40.82 5867637
20060925 40.05 41.74 39.45 41.19 7959591
20060926 40.83 42.47 40.49 41.91 6740326
20060927 42.51 43.21 41.42 42.69 9362108
20060928 42.69 43.42 42.17 42.37 5568690
20060929 42.00 43.16 41.95 42.85 5107096
20061002 42.22 42.47 40.48 40.56 7455265
20061003 39.66 39.66 37.72 37.83 10773914
20061004 37.96 38.60 36.86 38.60 11454230
20061005 39.67 39.97 38.69 39.70 7753706
20061006 39.21 39.49 38.44 39.09 6304573
20061009 39.49 39.82 38.23 38.37 6305248
20061010 38.37 39.61 38.16 39.46 8061604
20061011 39.08 39.46 38.00 38.23 7533971
20061012 38.37 39.41 38.09 39.24 6536637
20061013 39.37 40.78 39.37 40.21 6480394
20061016 40.44 41.21 40.26 41.20 4527443
20061017 41.58 41.58 39.88 40.28 5741471
20061018 40.46 40.79 39.34 39.66 7086733
20061019 40.50 41.08 39.72 41.08 6669389
20061020 41.01 41.01 39.78 39.81 5471237
20061023 39.81 40.76 39.20 40.05 5688269
20061024 40.07 41.40 39.97 41.15 5303691
20061025 40.38 42.22 40.38 41.82 11116775
20061026 42.65 42.74 41.66 42.58 10008644
20061027 42.03 43.28 41.84 42.00 7985094
20061030 42.00 42.14 40.36 40.39 10476319
20061031 40.38 41.14 39.99 41.06 8226545
20061101 41.27 41.38 39.80 40.05 7296955
20061102 40.13 40.86 39.51 40.26 6526512
20061103 40.78 42.29 40.74 42.12 6637274
20061106 41.85 43.53 41.81 43.38 7576136
20061107 43.66 43.87 42.87 43.75 6407153
20061108 43.30 45.12 43.05 45.06 8396480
20061109 45.30 46.08 44.69 44.87 6845142
20061110 44.87 44.99 44.01 44.64 4174891
20061113 44.02 44.65 43.75 44.46 5515158
20061114 44.55 45.13 44.42 44.84 4355111
20061115 44.84 45.88 44.80 45.11 5063176
20061116 45.41 45.53 43.63 43.73 5693018
20061117 43.73 44.39 43.19 44.29 5318923
20061120 44.24 45.00 43.85 44.45 5159440
20061121 44.72 45.21 44.55 44.88 5139041
20061122 44.69 45.47 44.11 45.17 4561798
20061124 47.30 47.30 45.20 45.39 905313
20061127 45.88 45.93 44.56 44.80 3707905
20061128 45.02 45.72 44.78 44.78 6206534
20061129 45.46 46.66 44.95 46.52 6113474
20061130 46.21 46.65 45.69 46.04 6029518
20061201 46.04 47.86 45.42 47.80 7601087
20061204 47.28 47.45 46.47 46.75 4233222
20061205 47.15 47.24 46.00 47.07 5670090
20061206 46.93 48.32 46.68 48.00 5919599
20061207 47.93 48.01 46.88 47.60 3956402
20061208 48.34 48.94 47.75 48.11 4227322
20061211 47.64 48.89 47.39 48.34 4170170
20061212 48.46 49.05 47.70 47.81 4991021
20061213 48.43 49.29 48.06 48.73 5940504
20061214 48.97 50.20 48.73 50.08 5070257
20061215 49.95 50.43 49.62 49.86 4641034
20061218 49.73 49.73 48.06 48.25 4762586
20061219 47.96 49.08 47.26 48.72 4804564
20061220 48.72 49.04 48.11 48.15 3853227
20061221 48.15 48.60 47.56 47.77 2453280
20061222 47.76 48.29 46.80 47.56 2197027
20061226 47.63 48.25 46.53 47.26 2559827
20061227 47.29 47.74 46.66 47.70 2690819
20061228 47.92 48.25 47.42 47.74 2466598
20061229 47.66 47.67 46.96 47.42 2419393
20070103 47.31 47.33 44.93 45.47 7393893
20070104 45.38 46.09 44.78 45.07 11785924
20070105 45.57 46.20 45.01 45.83 6589227
20070108 46.40 46.71 44.97 45.31 9251048
20070109 45.02 45.58 44.13 45.37 7008166
20070110 45.37 47.06 43.94 44.07 8795020
20070111 44.01 45.08 43.62 43.85 6296897
20070112 43.98 45.79 43.97 45.57 8291113
20070116 45.57 45.58 43.98 44.57 7437894
20070117 44.57 45.68 44.56 45.42 5847781
20070118 45.82 46.09 45.00 45.68 8240200
20070119 46.21 46.98 45.75 46.98 6142808
20070122 47.72 47.95 46.98 47.36 8598448
20070123 47.65 48.54 47.57 48.15 5526791
20070124 47.69 48.75 47.14 48.44 4518472
20070125 48.44 48.97 47.87 48.26 5439294
20070126 48.67 48.94 47.86 48.07 4051485
20070129 48.46 48.86 47.61 47.86 6482511
20070130 48.01 49.53 48.01 49.33 7085379
20070131 49.54 50.25 48.94 50.09 13123494
20070201 50.12 50.72 49.36 50.27 7285997
20070202 50.43 50.63 49.34 50.17 5503189
20070205 50.44 50.95 49.91 49.94 6103190
20070206 50.39 50.61 49.26 49.97 5251151
20070207 50.10 50.35 49.26 50.10 4500601
20070208 51.31 52.14 50.10 51.74 8949109
20070209 51.58 51.58 49.97 50.59 12223070
20070212 50.51 50.58 48.47 49.22 7377169
20070213 49.55 49.90 49.18 49.79 3917120
20070214 50.33 50.35 49.34 49.96 4858218
20070215 49.96 49.96 49.18 49.37 3840434
20070216 49.33 49.55 48.85 48.99 2688689
20070220 48.53 48.56 48.00 48.55 3829043
20070221 48.74 49.55 47.84 49.49 4945653
20070222 49.41 50.02 48.99 49.90 4300715
20070223 50.15 50.55 49.62 49.77 2962066
20070226 50.20 51.08 50.15 50.41 3805139
20070227 49.24 50.24 47.99 48.76 4714951
20070228 48.93 49.32 48.26 48.51 4270714
20070301 47.27 48.59 47.04 48.23 5914185
20070302 48.15 48.19 46.54 46.82 6195904
20070305 46.09 46.97 45.81 45.91 5213897
20070306 46.47 47.12 46.21 46.82 3435662
20070307 46.84 48.23 46.76 47.39 4618532
20070308 47.98 48.09 47.28 47.85 3984181
20070309 48.00 48.28 47.29 47.78 4201086
20070312 47.46 47.77 46.78 47.59 2980195
20070313 47.78 48.51 46.94 47.26 4075307
20070314 47.52 47.68 46.55 47.52 4332320
20070315 47.37 47.90 46.95 47.65 2626280
20070316 47.73 48.16 47.44 47.45 3786047
20070319 48.12 49.09 48.12 48.88 4071777
20070320 48.88 49.25 48.33 49.01 4115896
20070321 49.33 50.49 49.19 49.80 5663749
20070322 50.48 50.74 49.97 50.61 3744816
20070323 50.65 51.10 50.20 50.74 2961424
20070326 51.11 51.27 49.88 50.61 2751257
20070327 50.13 50.71 49.91 50.44 1858129
20070328 50.76 50.92 49.78 50.14 3495825
20070329 50.59 51.52 50.23 51.27 4947579
20070330 50.97 51.12 50.37 50.46 2260976
20070402 50.46 51.39 50.35 51.25 2788157
20070403 51.22 51.25 50.55 50.92 2830992
20070404 50.49 51.34 50.26 51.14 2024498
20070405 51.18 51.64 50.93 51.30 1958239
20070409 51.30 51.92 50.78 50.92 2875753
20070410 50.92 51.69 50.91 51.67 2080649
20070411 51.55 51.75 50.91 51.09 2682753
20070412 51.35 52.13 50.76 52.03 2647778
20070413 52.03 52.53 51.83 52.05 2757193
20070416 50.99 52.98 50.99 52.80 4155363
20070417 52.82 53.06 51.37 51.63 3749629
20070418 51.42 51.70 50.96 51.36 4264778
20070419 51.14 51.21 50.56 50.78 2216696
20070420 51.21 51.61 50.59 51.23 3232074
20070423 51.50 52.11 51.44 51.45 3733907
20070424 51.52 51.79 51.14 51.74 2306699
20070425 52.43 53.54 52.03 53.29 3765351
20070426 54.12 54.35 52.51 54.20 6470404
20070427 54.05 55.14 53.45 54.81 5117316
20070430 54.69 55.43 53.34 53.36 4594788
20070501 53.36 54.26 52.23 53.94 5028918
20070502 54.34 54.85 53.79 54.47 3911302
20070503 54.31 55.24 54.04 54.90 2883294
20070504 54.92 56.06 54.78 55.28 3788588
20070507 54.84 55.20 54.39 54.75 2645556
20070508 54.75 54.75 53.20 54.11 4914159
20070509 54.11 54.78 53.17 54.26 3943823
20070510 54.48 54.61 52.78 53.03 3716658
20070511 53.56 54.72 53.23 54.55 3179505
20070514 54.66 55.14 54.34 54.87 3122794
20070515 54.87 56.09 54.76 55.52 4103383
20070516 55.37 55.47 54.46 55.39 3168611
20070517 55.72 57.91 55.50 57.72 6953195
20070518 57.00 58.23 57.00 57.99 4987691
20070521 58.21 59.48 58.10 58.78 5189224
20070522 58.77 58.88 57.55 57.58 4126292
20070523 57.58 58.98 57.52 58.20 4683470
20070524 58.36 59.26 56.98 57.27 5515873
20070525 58.15 58.48 57.70 58.29 2551999
20070529 58.24 58.24 57.62 57.99 2654847
20070530 57.90 59.30 57.47 59.30 2834913
20070531 59.92 60.14 58.74 58.91 3754946
20070601 59.05 59.51 58.76 58.97 3005527
20070604 58.81 60.92 58.81 60.79 3065282
20070605 60.39 60.58 59.66 60.11 4879396
20070606 59.77 59.94 58.58 58.96 3848023
20070607 58.60 58.95 57.43 57.68 4637332
20070608 57.68 57.70 56.64 57.19 4678504
20070611 57.28 58.86 57.18 58.46 3858756
20070612 58.36 58.60 57.60 57.77 2824981
20070613 58.16 59.09 58.13 58.82 4136224
20070614 58.78 60.28 58.78 60.23 3054869
20070615 61.03 62.38 61.03 61.93 4796892
20070618 61.93 62.76 61.73 62.58 3160601
20070619 62.55 64.09 62.12 63.29 4769338
20070620 63.54 64.19 62.29 62.47 5782127
20070621 63.66 66.12 63.14 65.43 7913118
20070622 65.97 66.97 65.70 66.87 7598323
20070625 65.29 66.28 64.48 64.74 6189518
20070626 65.54 65.54 62.18 62.73 6698476
20070627 62.42 64.07 61.43 64.07 6151230
20070628 64.61 64.68 62.47 62.94 3715056
20070629 63.67 64.25 63.05 63.40 3052786
20070702 63.73 65.35 63.16 65.35 3636398
20070703 65.37 65.77 65.11 65.34 1120925
20070705 65.64 66.45 64.39 65.29 3412757
20070706 65.98 66.60 65.73 65.99 3682375
20070709 66.35 66.54 65.26 65.65 3034203
20070710 65.36 66.50 64.72 65.75 4286012
20070711 64.23 65.23 63.92 64.64 5167597
20070712 65.38 65.96 64.73 65.27 3791152
20070713 64.99 65.76 64.19 65.24 2817291
20070716 65.48 65.51 63.52 64.49 3038368
20070717 65.06 65.06 63.06 63.48 3035324
20070718 63.63 64.31 63.00 64.11 3502470
20070719 66.97 66.97 64.51 65.88 4572291
20070720 65.88 67.68 65.29 67.67 5532855
20070723 70.54 71.61 68.95 70.56 8541105
20070724 69.62 70.81 68.50 69.08 5795584
20070725 69.91 70.14 67.29 68.82 4859371
20070726 66.17 67.88 64.94 66.39 6029798
20070727 66.69 67.33 64.29 64.46 4575014
20070730 64.93 65.49 62.34 64.22 5103356
20070731 64.93 66.32 64.15 64.41 4301551
20070801 64.65 65.44 61.55 63.53 6034013
20070802 63.63 64.28 61.89 62.62 4164654
20070803 63.18 63.78 59.79 60.00 5272381
20070806 59.92 60.90 57.05 59.09 7068936
20070807 58.55 60.32 58.44 60.05 6778684
20070808 60.31 61.46 59.90 60.34 5326943
20070809 58.62 61.56 57.47 59.17 5172697
20070810 58.60 60.63 57.62 60.24 5020370
20070813 61.28 62.10 60.77 60.78 3539188
20070814 61.34 61.53 59.16 59.69 5233499
20070815 59.85 60.97 57.50 58.06 4963088
20070816 57.13 57.39 53.79 57.02 7573597
20070817 58.55 59.22 57.82 58.36 4866284
20070820 58.58 58.65 56.75 58.12 3617592
20070821 57.87 58.72 56.59 57.32 2961084
20070822 58.34 60.40 57.95 59.87 4166095
20070823 60.78 61.75 59.79 61.62 3779358
20070824 61.67 63.26 61.45 62.96 3429584
20070827 63.01 63.12 61.95 62.63 2381220
20070828 62.18 62.40 61.18 61.58 2566668
20070829 61.70 64.82 61.70 64.48 3920964
20070830 63.59 64.32 62.98 64.08 4018248
20070831 64.83 66.25 64.83 65.72 2833079
20070904 65.77 68.40 65.41 67.63 4345622
20070905 67.53 67.53 66.35 67.40 2579308
20070906 67.94 68.21 66.61 67.42 3315499
20070907 66.67 67.65 65.78 67.52 2535466
20070910 67.25 67.50 65.64 67.01 2895961
20070911 66.90 68.07 65.90 67.62 3856162
20070912 67.55 67.88 66.48 67.03 3248776
20070913 67.05 68.61 66.93 68.16 2538826
20070914 67.72 67.93 67.17 67.73 1576386
20070917 67.29 67.88 66.12 66.67 2202972
20070918 66.45 69.16 66.10 68.62 3189734
20070919 69.52 70.75 69.07 70.21 2807798
20070920 70.21 71.08 69.44 70.46 2378020
20070921 70.61 72.05 69.95 71.90 3990087
20070924 71.87 71.90 70.31 71.28 2972925
20070925 70.06 70.63 69.14 69.91 2555627
20070926 70.38 70.98 68.50 70.19 2344898
20070927 70.82 71.57 70.18 71.28 1864078
20070928 71.59 72.34 70.41 70.80 1723592
20071001 71.19 71.66 69.87 71.28 2670352
20071002 70.77 71.34 69.28 71.20 3305259
20071003 71.15 71.32 70.05 70.13 2124729
20071004 70.08 71.24 68.91 70.95 2303297
20071005 70.94 70.94 69.50 70.15 1984883
20071008 69.97 69.97 67.86 68.36 2039285
20071009 68.93 69.67 68.10 69.58 2798357
20071010 69.15 71.45 68.96 71.17 2935323
20071011 71.83 73.92 71.45 72.68 4702277
20071012 72.84 73.50 72.08 73.25 2209853
20071015 74.37 75.86 73.49 73.88 4998130
20071016 73.97 74.05 72.72 73.65 2498025
20071017 73.93 74.13 71.03 72.02 4268179
20071018 72.54 73.08 70.23 72.75 2995006
20071019 72.03 72.03 67.83 68.63 6060734
20071022 67.63 69.03 66.95 68.90 4279059
20071023 70.86 74.68 70.84 74.49 9358632
20071024 74.48 75.68 71.75 74.10 8798608
20071025 73.00 74.60 71.67 73.53 5027091
20071026 73.59 74.61 69.39 70.29 6885409
20071029 71.72 72.81 70.57 71.84 4724998
20071030 71.55 71.55 68.88 69.27 5046772
20071031 70.24 72.14 69.90 71.65 4765774
20071101 70.76 72.90 69.84 70.67 4554815
20071102 73.20 73.25 70.21 72.90 2813733
20071105 72.16 72.16 70.42 71.09 2641331
20071106 71.60 73.48 71.57 73.34 3385297
20071107 73.17 73.69 70.83 71.12 3335678
20071108 71.51 73.08 70.28 72.02 3126773
20071109 72.02 72.66 70.24 71.54 2973018
20071112 70.24 70.43 66.14 66.57 5004544
20071113 66.31 68.71 65.41 68.07 4509146
20071114 69.77 69.88 68.24 68.73 2789555
20071115 68.55 69.03 66.52 67.22 3547585
20071116 68.53 69.29 67.29 69.26 2989927
20071119 69.23 70.01 68.21 68.86 3263462
20071120 69.00 72.33 69.00 71.62 5038677
20071121 70.81 72.56 70.37 71.22 2981552
20071123 71.46 72.76 71.13 72.51 717734
20071126 72.10 73.69 71.60 72.08 3231858
20071127 71.75 71.75 68.20 69.78 4824558
20071128 71.23 71.47 68.76 69.60 3854937
20071129 70.24 72.71 69.77 72.35 3106547
20071130 71.73 74.20 71.73 73.68 2867776
20071203 73.96 76.07 73.25 75.05 3348162
20071204 73.97 76.08 73.31 74.26 3093747
20071205 75.70 76.56 73.86 74.64 2634694
20071206 74.67 79.53 74.67 79.31 4658319
20071207 79.58 80.00 78.48 79.29 2105006
20071210 79.38 81.52 79.29 81.02 2489630
20071211 82.20 82.20 79.39 79.58 3474263
20071212 82.12 82.65 80.33 82.17 4772726
20071213 81.79 82.25 80.33 81.65 2112907
20071214 81.65 82.22 80.75 81.37 3042232
20071217 79.32 82.58 78.06 78.84 2644017
20071218 79.60 80.84 78.46 80.02 2049224
20071219 80.33 82.25 79.36 81.17 3308814
20071220 81.57 84.15 81.47 84.10 3178446
20071221 85.09 89.64 84.97 88.48 7585669
20071224 89.05 90.75 88.29 90.08 1936081
20071226 91.12 94.48 90.07 93.98 4185676
20071227 94.28 94.28 89.80 89.89 4466165
20071228 90.49 92.51 90.04 90.54 3530993
20071231 91.44 91.44 89.57 89.86 2424525
20080102 89.67 90.10 87.60 88.64 4898512
20080103 88.96 88.96 86.32 86.93 4829772
20080104 84.96 87.51 84.01 85.61 4191523
20080107 86.48 86.53 83.78 86.14 4193577
20080108 87.90 87.90 82.51 82.58 5202545
20080109 82.27 83.22 79.01 83.14 5961207
20080110 81.07 81.58 78.91 80.28 5346503
20080111 78.48 80.82 77.69 78.79 3933790
20080114 79.38 81.28 78.16 81.17 3196619
20080115 80.45 80.45 76.47 77.20 3904082
20080116 75.95 78.43 71.19 74.59 6658872
20080117 75.15 76.90 72.22 72.62 4803225
20080118 72.62 75.03 69.66 74.38 5907954
20080122 68.63 72.48 66.95 71.37 6484574
20080123 69.28 71.84 65.11 71.64 8080118
20080124 72.55 76.64 72.55 74.45 8257419
20080125 76.23 78.41 74.05 75.10 4790583
20080128 74.59 76.31 72.49 75.15 3120927
20080129 75.93 75.93 72.84 74.01 3217004
20080130 73.65 75.96 72.62 73.09 4619604
20080131 72.15 72.57 70.52 71.30 5361357
20080201 71.67 74.11 71.46 73.37 4745863
20080204 74.03 75.57 73.09 74.33 3141469
20080205 74.67 74.67 71.38 71.67 4255048
20080206 71.63 72.74 69.66 69.80 6178013
20080207 66.40 69.80 65.59 67.66 10089521
20080208 67.65 69.61 66.86 68.59 5396754
20080211 68.14 69.93 66.64 69.34 3926995
20080212 69.23 71.03 67.51 68.43 4314938
20080213 70.17 72.14 68.82 71.60 4379111
20080214 72.40 72.81 70.72 71.37 3437576
20080215 71.14 71.74 69.70 70.81 3093257
20080219 71.91 74.37 71.91 73.14 3436172
20080220 72.21 76.54 72.14 76.13 4309530
20080221 76.31 76.31 73.73 75.36 4684115
20080222 76.05 76.55 74.34 76.52 3894381
20080225 76.60 77.00 75.24 76.59 3693125
20080226 76.64 80.47 76.03 79.87 4770546
20080227 79.90 80.03 77.53 78.21 5225010
20080228 78.51 79.94 77.82 78.83 2294162
20080229 78.05 78.88 77.22 77.45 4178479
20080303 77.04 79.19 76.15 77.53 3100122
20080304 76.23 77.83 74.71 75.84 3990172
20080305 76.53 79.24 76.28 79.08 2619604
20080306 78.89 79.61 77.01 78.30 2696518
20080307 77.45 78.37 75.96 77.08 3265339
20080310 76.43 77.25 75.37 75.84 3297321
20080311 76.88 80.26 76.81 80.26 2973284
20080312 79.49 80.12 77.53 78.13 1935177
20080313 78.17 80.54 75.93 80.20 2653302
20080314 80.00 80.69 77.73 79.77 2356099
20080317 77.38 78.78 75.37 76.37 2914935
20080318 78.74 79.92 77.97 79.92 2334413
20080319 78.63 79.50 73.69 73.74 3445533
20080320 73.07 73.87 70.83 72.60 3662858
20080324 72.26 74.94 72.26 74.42 1760599
20080325 73.87 76.60 73.09 75.30 2301806
20080326 75.37 77.94 75.37 76.36 2679356
20080327 76.91 78.41 76.12 76.47 2284021
20080328 77.31 77.31 74.69 75.60 1844534
20080331 76.35 77.38 73.07 74.61 3892040
20080401 73.97 75.88 72.62 75.44 2647062
20080402 74.92 77.69 73.53 76.93 2829440
20080403 76.28 77.81 75.87 76.57 3514490
20080404 76.88 78.65 76.85 77.88 2579664
20080407 78.43 81.25 78.43 79.24 3160030
20080408 79.05 80.55 78.21 79.07 2216936
20080409 79.76 81.33 79.27 80.76 3164867
20080410 80.76 80.86 79.23 80.55 2722416
20080411 81.35 81.51 79.69 79.97 2905262
20080414 81.28 84.90 80.31 84.30 5871213
20080415 83.39 83.97 81.58 83.22 4022935
20080416 83.31 86.49 81.33 86.15 4207185
20080417 85.47 86.08 83.40 85.38 3454426
20080418 85.60 89.95 83.53 88.94 4529039
20080421 89.71 89.71 87.86 89.49 2547838
20080422 89.64 90.05 88.11 89.92 2675612
20080423 89.77 90.24 86.91 87.15 3441789
20080424 83.54 87.44 83.54 85.03 4685675
20080425 85.25 86.53 83.60 85.06 3182652
20080428 85.54 85.54 83.34 84.05 2467023
20080429 82.79 83.44 81.44 81.97 3687820
20080430 82.60 83.27 79.50 81.26 4671562
20080501 79.98 81.17 78.68 80.22 3178835
20080502 80.12 83.26 80.12 82.93 2069013
20080505 83.72 84.82 82.77 84.00 1706944
20080506 84.72 87.03 84.15 86.06 3480406
20080507 86.96 87.19 84.39 84.61 2937147
20080508 85.16 85.52 82.41 84.52 2585727
20080509 84.56 86.05 83.30 85.41 3306933
20080512 85.02 85.85 84.28 84.71 2192790
20080513 84.71 86.07 82.94 84.53 3855748
20080514 84.88 86.37 82.99 83.77 3155994
20080515 84.82 87.83 83.15 87.67 4780369
20080516 89.53 91.50 89.09 90.98 4677890
20080519 91.66 94.09 90.76 93.17 4027677
20080520 95.03 95.03 92.82 94.39 2841305
20080521 94.77 95.75 91.21 91.50 4206551
20080522 91.84 92.11 88.90 90.25 3205072
20080523 90.65 91.06 87.26 88.68 2128124
20080527 88.27 89.29 86.49 88.30 3876892
20080528 87.80 91.06 86.81 90.83 3015704
20080529 89.54 90.70 87.80 88.31 3942947
20080530 88.80 90.16 87.62 88.41 2890075
20080602 89.77 90.74 87.67 89.12 3258318
20080603 88.03 89.74 86.07 86.14 4815248
20080604 85.72 87.80 84.12 84.53 4903528
20080605 85.49 89.18 85.22 89.18 3220043
20080606 90.63 91.27 86.53 86.71 3193343
20080609 87.27 90.19 86.57 87.74 3490901
20080610 87.84 87.84 84.25 85.19 3548776
20080611 85.70 87.32 85.40 86.52 3270973
20080612 85.53 85.66 83.60 84.86 2585572
20080613 84.83 86.91 84.23 85.81 3141641
20080616 85.61 86.95 85.17 86.25 2887760
20080617 86.23 88.62 85.99 88.28 2666135
20080618 87.79 89.26 86.68 87.96 3365118
20080619 89.03 89.27 84.58 84.71 3552480
20080620 85.02 86.78 84.27 84.79 2672308
20080623 85.64 88.96 84.96 88.83 2967551
20080624 88.35 88.74 86.08 86.44 3390583
20080625 86.95 88.67 85.23 87.49 3847414
20080626 87.49 89.08 86.03 87.81 3105681
20080627 87.70 90.03 87.65 89.34 2173189
20080630 90.06 91.97 90.06 90.15 2971101
20080701 90.58 90.67 88.14 90.52 3605108
20080702 91.28 92.86 86.83 87.33 3335640
20080703 87.19 88.16 84.56 85.70 2832199
20080707 85.11 86.58 82.79 84.63 2907515
20080708 84.23 85.28 81.70 85.14 3759598
20080709 86.18 86.55 82.45 82.75 3341813
20080710 84.28 85.12 81.47 85.12 2114079
20080711 85.39 87.00 83.69 85.44 2066853
20080714 85.46 89.01 85.46 87.41 3165563
20080715 88.04 88.12 83.21 84.10 2799326
20080716 83.85 83.95 79.87 81.93 4431417
20080717 81.98 84.87 77.59 79.24 3944491
20080718 79.52 81.17 78.02 80.10 3707895
20080721 81.27 82.80 78.83 82.59 2599925
20080722 81.87 85.66 80.01 80.48 4614304
20080723 80.37 80.81 75.39 75.56 6795210
20080724 77.81 77.91 73.15 75.49 6542718
20080725 75.07 76.04 73.44 75.07 3417437
20080728 75.65 77.62 74.78 76.31 3120343
20080729 76.10 77.43 75.21 76.12 4227541
20080730 76.08 80.71 75.86 80.42 3441044
20080731 79.91 80.11 77.56 78.21 3082602
20080801 78.57 81.01 78.07 78.86 3079246
20080804 78.79 78.79 73.10 74.06 3334121
20080805 74.25 75.38 72.14 73.74 4183552
20080806 74.08 77.32 73.43 77.02 3166340
20080807 77.72 78.90 76.03 76.44 2385851
20080808 75.40 75.62 72.40 73.32 3474295
20080811 73.59 74.07 68.49 70.12 4746230
20080812 70.77 72.00 70.10 70.70 2726295
20080813 70.77 73.36 70.01 73.04 3120276
20080814 72.68 73.51 70.24 71.93 2344821
20080815 71.33 71.93 70.15 70.85 2396528
20080818 71.55 71.96 69.56 69.78 1893489
20080819 69.57 72.13 69.57 71.53 2418187
20080820 72.98 74.02 71.22 73.34 3002829
20080821 74.67 75.18 73.44 74.06 2438321
20080822 73.89 73.89 70.92 72.05 1642122
20080825 72.34 72.94 70.60 71.08 1475866
20080826 71.60 73.06 71.33 72.90 1649443
20080827 73.69 74.67 73.24 73.66 1715488
20080828 74.29 74.54 72.09 73.39 1934519
20080829 73.83 74.26 72.02 72.06 1220991
20080902 70.31 70.31 68.75 69.05 2352295
20080903 68.51 69.58 66.37 67.71 2829404
20080904 67.32 69.06 66.62 68.52 3833194
20080905 68.54 70.22 66.88 70.09 2826506
20080908 70.80 72.10 67.48 68.20 3042944
20080909 67.17 67.74 64.61 64.66 3840211
20080910 65.30 66.29 62.90 64.72 4768957
20080911 63.92 67.53 63.92 67.46 3801163
20080912 68.02 71.06 67.78 70.61 3944998
20080915 67.26 69.15 66.22 66.60 3477040
20080916 64.41 70.20 63.40 69.90 4647849
20080917 70.50 70.71 66.64 68.40 3619197
20080918 69.31 70.76 66.51 68.84 4050700
20080919 72.56 75.25 71.10 73.75 3515325
20080922 75.02 76.95 72.77 74.85 2690298
20080923 74.70 76.30 72.64 73.41 2371971
20080924 74.18 75.44 73.70 74.52 1965483
20080925 74.73 75.78 74.10 75.25 1650359
20080926 73.36 73.42 70.31 73.39 2228289
20080929 70.07 70.30 62.40 65.07 4359875
20080930 66.54 69.04 65.63 67.57 2587189
20081001 66.96 67.39 64.13 65.79 2892551
20081002 64.91 64.91 59.48 61.18 4071749
20081003 61.53 65.24 60.99 61.45 3080161
20081006 58.35 59.31 52.66 57.83 4434004
20081007 58.82 59.86 53.10 53.10 4128185
20081008 51.71 54.42 46.98 50.48 7281254
20081009 51.79 54.20 48.08 48.71 3770200
20081010 45.80 48.52 42.01 43.75 8343310
20081013 46.98 54.15 46.37 54.15 4412498
20081014 55.07 56.49 50.59 54.32 4521861
20081015 53.24 53.24 44.07 44.35 7557026
20081016 44.46 46.94 40.63 46.93 5504602
20081017 46.38 49.17 44.73 45.72 4363231
20081020 47.16 50.65 46.65 50.64 2722634
20081021 49.23 51.52 47.43 49.77 2886602
20081022 47.85 47.85 40.65 42.22 4833629
20081023 44.25 48.74 43.93 48.34 8971880
20081024 43.92 47.80 43.14 47.58 4633664
20081027 47.02 48.79 45.16 45.18 2999626
20081028 46.63 50.00 44.59 50.00 4366434
20081029 51.35 59.92 50.20 55.71 8684974
20081030 58.74 60.36 56.59 59.23 6003275
20081031 57.74 60.55 55.55 59.62 3940622
20081103 57.51 57.90 55.19 56.18 3160779
20081104 57.74 60.98 57.16 60.54 3436762
20081105 59.02 60.21 57.53 58.22 2780389
20081106 57.23 58.41 53.77 54.45 3442422
20081107 54.72 56.36 53.73 55.75 2043738
20081110 57.56 58.96 54.72 55.94 2061164
20081111 54.53 54.88 51.79 52.67 2607173
20081112 51.69 51.69 47.38 47.75 5614843
20081113 47.82 52.05 45.62 52.05 4873128
20081114 50.30 52.58 48.83 49.50 2439915
20081117 48.82 51.25 48.34 49.01 2827454
20081118 48.81 50.91 47.76 50.17 3341888
20081119 50.87 51.90 46.72 46.79 4084050
20081120 45.39 46.09 39.92 40.37 4899788
20081121 42.39 44.41 39.88 43.71 4640039
20081124 46.07 49.01 44.31 47.98 4256074
20081125 48.25 49.20 46.05 48.16 3011095
20081126 47.85 51.85 47.23 51.69 3112671
20081128 50.61 51.07 48.68 49.55 1387514
20081201 48.06 48.06 44.25 44.25 4025666
20081202 45.03 45.86 40.29 41.88 5680674
20081203 40.29 42.98 39.61 42.81 5302816
20081204 41.59 42.60 38.49 39.77 3941962
20081205 38.78 40.58 36.61 40.57 4701252
20081208 42.35 44.36 40.57 43.63 3841876
20081209 42.60 46.00 42.31 43.11 3110139
20081210 44.43 47.41 44.25 46.17 3996325
20081211 46.93 48.73 45.05 45.48 3061436
20081212 44.04 45.97 42.67 45.70 2519746
20081215 46.54 48.54 45.11 46.27 4039666
20081216 47.34 48.09 45.45 47.38 3295717
20081217 46.78 47.97 45.19 45.25 3466699
20081218 44.85 45.07 38.65 39.51 7543898
20081219 38.77 40.88 38.69 39.33 5261113
20081222 39.93 40.43 37.53 38.35 3044606
20081223 38.65 39.35 37.40 38.06 2409680
20081224 37.61 37.81 36.79 37.23 1233213
20081226 37.54 38.94 37.51 38.85 1307385
20081229 40.27 40.65 38.73 39.93 1953928
20081230 40.07 40.37 39.10 40.33 2133846
20081231 40.24 40.24 38.81 39.57 3289760
20090102 40.42 42.80 39.67 42.38 2513044
20090105 42.19 45.91 41.76 44.73 4790020
20090106 46.11 46.80 44.76 45.26 4968002
20090107 44.34 44.94 42.43 43.03 3264887
20090108 42.34 43.53 41.37 43.31 4110114
20090109 43.29 43.57 40.96 41.47 3070373
20090112 40.48 40.62 38.68 39.56 5198559
20090113 39.51 40.79 38.89 40.31 3380761
20090114 39.55 39.55 37.16 37.70 4219584
20090115 37.91 38.15 36.39 38.02 3096735
20090116 39.19 39.95 37.74 38.92 3970261
20090120 38.44 39.11 37.17 37.61 4706912
20090121 38.59 41.24 38.24 41.05 5318752
20090122 40.18 41.82 39.10 40.38 4655677
20090123 38.69 43.17 38.69 42.48 4088667
20090126 42.98 45.23 42.87 43.97 5025194
20090127 43.88 44.62 42.10 42.87 3779172
20090128 44.64 44.64 43.19 44.27 4326522
20090129 42.98 43.84 42.43 42.96 3319249
20090130 44.29 44.29 41.53 42.14 3703958
20090202 41.41 42.10 40.49 41.83 3929749
20090203 42.10 42.66 41.30 42.35 3394017
20090204 42.96 43.69 42.40 43.01 5519671
20090205 42.17 43.79 40.92 43.52 6421048
20090206 43.00 45.72 42.65 45.31 3372272
20090209 46.33 47.57 45.41 46.15 3342484
20090210 46.17 47.23 43.37 44.11 6616009
20090211 44.40 45.76 41.95 43.27 4542089
20090212 42.04 44.01 41.55 43.14 4165194
20090213 43.72 44.58 43.36 43.91 4172847
20090217 44.69 45.60 40.98 41.87 14587421
20090218 42.15 42.91 40.93 42.64 6167214
20090219 43.68 44.44 43.19 43.52 4934724
20090220 42.24 44.02 41.90 43.63 4579490
20090223 44.65 45.01 42.01 42.37 5559416
20090224 42.60 45.16 42.40 44.85 5872774
20090225 44.91 46.36 43.22 43.81 30420472
20090226 44.24 45.21 43.39 43.50 9259051
20090227 42.78 45.35 42.09 43.38 6600282
20090302 42.45 43.04 39.68 40.14 4991475
20090303 40.93 42.37 40.12 40.16 5684759
20090304 42.02 42.02 40.05 40.22 10504826
20090305 39.57 40.10 37.58 38.27 4887793
20090306 38.67 39.33 36.91 38.42 5180211
20090309 38.12 39.85 37.26 37.60 5167792
20090310 38.45 40.44 38.32 39.01 5526203
20090311 38.93 39.47 37.94 38.43 5052847
20090312 38.58 40.55 38.12 40.40 4137902
20090313 40.73 41.72 40.23 40.86 4013281
20090316 40.92 42.55 40.10 41.62 3749599
20090317 41.27 43.38 41.13 43.38 4012848
20090318 43.08 45.10 41.99 44.57 5473063
20090319 46.20 49.45 45.71 48.23 8371832
20090320 48.20 48.48 45.31 45.82 6650101
20090323 47.01 49.45 46.75 49.45 4282739
20090324 48.48 49.44 47.47 48.65 3378047
20090325 48.37 48.74 45.75 47.69 3481729
20090326 48.44 49.51 46.48 46.65 5121439
20090327 45.75 46.04 44.52 45.44 3383390
20090330 44.43 45.58 43.84 45.58 3408227
20090331 45.85 46.05 43.28 43.53 4329093
20090401 42.67 44.71 42.42 44.04 3000286
20090402 45.32 46.83 44.92 45.90 4063822
20090403 45.63 47.98 45.47 47.75 3423101
20090406 47.10 47.46 46.22 47.24 2746567
20090407 46.31 46.54 45.57 46.14 2447651
20090408 46.31 48.00 45.49 47.58 3443895
20090409 48.56 49.44 48.33 49.44 3003462
20090413 48.41 49.43 47.44 48.99 3245339
20090414 48.43 50.87 48.18 49.68 3066278
20090415 49.60 50.27 48.50 49.49 2825990
20090416 49.00 50.61 48.48 50.16 2266424
20090417 50.36 51.28 49.62 50.86 2546134
20090420 49.51 49.55 47.86 48.02 2142525
20090421 46.77 49.24 46.77 49.19 3271188
20090422 48.77 50.82 48.23 49.25 3950176
20090423 50.54 52.42 49.65 51.27 5639128
20090424 52.01 53.15 51.31 52.76 4461656
20090427 51.03 53.01 51.03 52.64 3390610
20090428 52.30 52.42 51.13 51.55 2854871
20090429 51.89 54.89 51.89 52.74 3757764
20090430 52.72 53.63 50.83 51.53 2865153
20090501 51.76 54.03 51.76 53.24 2690621
20090504 53.64 56.00 53.34 55.91 2919676
20090505 55.08 55.83 54.08 55.69 3090975
20090506 56.78 57.16 55.26 56.62 3474607
20090507 58.15 58.80 53.76 54.56 3411230
20090508 55.48 57.36 55.47 56.68 3315393
20090511 55.49 55.67 54.30 54.81 2720553
20090512 55.56 55.68 53.63 55.16 3178381
20090513 54.90 54.90 51.76 52.28 3945083
20090514 51.93 53.03 51.46 52.66 3399567
20090515 51.74 52.89 51.20 51.58 3258480
20090518 52.43 54.19 52.43 54.15 2938085
20090519 54.14 55.57 53.48 54.92 2543211
20090520 56.04 57.40 55.08 55.23 2995840
20090521 54.14 54.33 52.75 53.86 2562463
20090522 54.05 55.22 53.81 54.29 2194429
20090526 54.00 56.12 53.18 55.84 2919114
20090527 55.89 57.14 55.32 55.36 2966752
20090528 56.12 58.54 55.68 58.15 3360923
20090529 59.15 59.98 58.64 59.98 4067620
20090601 62.62 63.87 61.28 63.47 4992271
20090602 62.99 63.61 62.31 63.11 2721958
20090603 61.68 61.90 58.59 59.52 4451814
20090604 60.47 62.19 59.83 61.68 3143391
20090605 62.27 62.60 59.68 62.08 5227228
20090608 61.19 63.36 61.00 62.91 3685394
20090609 64.06 65.69 63.57 64.91 4311570
20090610 65.90 66.15 64.22 65.21 3834630
20090611 65.19 66.95 64.45 65.87 3986256
20090612 65.11 65.42 63.95 65.26 2584947
20090615 64.14 64.51 62.91 64.07 2919676
20090616 64.94 65.60 62.93 63.11 2798122
20090617 62.72 63.33 61.39 62.61 3487114
20090618 62.35 63.51 61.50 62.22 2920379
20090619 63.06 63.27 61.55 62.39 3197774
20090622 60.96 61.15 58.16 58.40 3709142
20090623 58.74 59.65 57.80 59.06 2841404
20090624 59.78 61.10 58.84 60.10 3243585
20090625 60.87 62.62 60.37 62.37 2890025
20090626 61.96 62.09 59.94 60.19 5355386
20090629 60.74 61.32 59.87 60.10 3830696
20090630 59.66 60.97 57.95 59.10 4181304
20090701 59.88 60.39 58.13 58.25 3699305
20090702 56.99 57.09 55.29 55.29 3833928
20090706 54.62 56.31 53.94 56.15 4810713
20090707 56.20 56.20 54.14 54.23 4069306
20090708 54.03 55.07 52.96 54.68 4392513
20090709 55.37 56.36 54.47 55.55 4101627
20090710 54.50 55.66 54.08 55.47 2685422
20090713 55.49 56.10 53.88 56.09 2599140
20090714 56.57 57.32 55.85 57.16 3106714
20090715 58.30 59.18 57.87 59.07 3029144
20090716 58.57 60.27 58.11 59.97 2611084
20090717 60.15 60.84 59.48 60.52 2942019
20090720 61.48 62.06 60.37 62.00 2914196
20090721 62.69 63.81 61.95 63.00 3401534
20090722 62.10 63.05 61.26 62.55 3326635
20090723 61.56 65.72 61.56 65.67 5745903
20090724 65.11 66.41 64.05 66.27 3791911
20090727 66.50 67.18 65.22 66.98 3443270
20090728 66.15 66.45 65.16 66.19 5257019
20090729 64.71 64.93 63.19 64.52 5357494
20090730 66.15 66.28 64.38 65.38 3442069
20090731 64.70 65.67 63.93 65.40 3329930
20090803 67.00 67.66 66.60 67.30 3101119
20090804 66.54 67.32 65.57 66.65 2561728
20090805 65.85 66.25 65.20 65.73 2551834
20090806 65.64 66.07 64.41 65.17 1928064
20090807 65.79 65.85 63.74 64.79 2812665
20090810 65.19 65.24 64.06 64.71 1600582
20090811 64.76 64.76 62.72 63.03 2280420
20090812 63.36 64.96 62.88 64.21 1913772
20090813 64.82 65.81 64.08 65.67 2165671
20090814 65.45 65.45 63.08 63.77 1975613
20090817 61.86 62.15 60.96 61.48 2222565
20090818 61.60 62.63 61.21 62.18 2044050
20090819 61.09 64.06 60.86 63.47 2450277
20090820 63.43 64.18 63.05 63.77 1886699
20090821 64.70 65.75 64.46 65.49 2339925
20090824 65.78 67.05 65.70 66.63 2131315
20090825 67.15 67.16 64.80 65.74 2529296
20090826 65.05 66.41 64.89 66.33 2980185
20090827 65.88 66.47 64.54 66.25 2046112
20090828 67.08 67.21 65.50 66.04 1855642
20090831 64.74 65.08 64.04 65.07 2356828
20090901 64.87 66.17 63.55 63.75 2694892
20090902 63.69 64.33 62.38 62.76 2699015
20090903 63.31 63.51 62.67 63.34 2714544
20090904 63.07 64.78 62.96 64.53 1806444
20090908 65.75 67.13 65.75 66.81 3054532
20090909 66.87 67.17 65.64 66.22 3720216
20090910 66.71 68.95 66.12 68.76 3332816
20090911 68.90 69.65 67.34 68.15 3492229
20090914 67.28 68.58 67.03 68.47 2100807
20090915 68.71 69.06 67.48 68.90 2622195
20090916 69.01 70.78 68.49 70.48 3396994
20090917 70.07 70.61 68.87 69.39 3112800
20090918 69.85 69.85 67.49 68.39 3114312
20090921 67.22 68.13 66.42 67.80 1776760
20090922 68.95 69.49 68.39 69.42 1717667
20090923 69.36 69.69 67.30 67.84 1883951
20090924 67.83 67.92 66.29 66.68 1500674
20090925 66.55 67.10 65.52 66.40 1800672
20090928 66.45 68.07 66.31 67.94 1263342
20090929 67.78 70.66 67.64 70.09 3633226
20090930 70.59 70.64 68.52 69.51 2700389
20091001 69.60 69.82 67.94 68.24 2737357
20091002 66.94 68.82 66.89 67.27 1771950
20091005 67.19 68.61 67.05 68.52 2780783
20091006 69.49 71.09 69.32 70.56 1829531
20091007 70.37 71.44 70.05 71.35 1897693
20091008 71.93 73.79 71.31 73.29 2730623
20091009 72.66 73.37 71.82 72.85 1814552
20091012 74.00 74.96 73.52 74.08 1760819
20091013 74.00 74.08 71.98 73.47 2607078
20091014 74.40 75.02 73.86 74.62 1949090
20091015 74.66 77.37 74.27 77.13 3060579
20091016 76.58 77.18 75.14 76.85 2751511
20091019 76.86 77.96 76.81 77.64 2010244
20091020 77.53 77.65 75.62 76.91 2545100
20091021 76.08 79.16 75.91 77.05 2858290
20091022 77.85 78.09 76.02 77.87 2821185
20091023 79.03 79.03 76.22 76.99 2851968
20091026 77.29 78.96 75.92 76.49 2920543
20091027 76.83 77.59 75.31 75.83 3149217
20091028 75.35 75.35 73.05 73.23 4462033
20091029 74.38 74.70 72.61 73.33 4219666
20091030 73.08 73.83 69.99 70.72 3415279
20091102 71.04 72.63 69.91 71.31 2688475
20091103 70.06 73.28 69.91 72.62 3157880
20091104 73.27 73.96 72.01 72.13 2439023
20091105 72.78 73.29 71.90 73.24 1866712
20091106 72.57 73.72 71.32 72.16 3175121
20091109 73.63 75.17 73.20 74.96 2065519
20091110 74.83 75.16 73.67 74.63 2047470
20091111 75.48 76.24 74.81 75.27 2083702
20091112 74.87 75.65 73.69 74.08 2271330
20091113 73.82 75.04 73.39 74.25 1696190
20091116 74.99 77.26 74.78 76.97 2647797
20091117 76.91 77.14 75.78 76.90 2050299
20091118 77.06 77.21 75.65 76.60 2199135
20091119 75.97 76.32 73.98 74.39 1779969
20091120 73.51 74.09 72.07 72.51 2588667
20091123 74.05 75.01 73.54 73.76 1691746
20091124 73.62 74.28 72.57 74.15 1498461
20091125 74.29 75.87 73.42 75.50 1386396
20091127 73.56 74.27 72.77 73.84 961170
20091130 73.62 74.86 73.27 73.90 2027266
20091201 75.22 76.14 74.81 75.53 2274563
20091202 75.48 76.48 75.19 75.58 1747239
20091203 75.56 75.80 73.88 74.27 3093227
20091204 74.98 76.09 71.76 72.16 3634694
20091207 72.12 73.58 72.08 72.62 2092996
20091208 71.92 72.28 70.14 70.78 3210545
20091209 71.32 72.27 70.15 71.30 2819800
20091210 71.84 72.05 70.98 71.64 1699692
20091211 71.75 72.35 70.99 71.34 1599885
20091214 72.07 72.59 71.72 72.12 1607293
20091215 71.87 73.57 71.87 72.89 2656552
20091216 73.57 74.48 73.02 74.05 2413431
20091217 73.74 74.18 72.86 73.13 1742794
20091218 73.83 73.83 72.52 72.84 1997095
20091221 73.21 74.53 73.21 73.92 1990091
20091222 74.11 74.64 73.18 73.39 1831153
20091223 73.77 74.92 73.30 74.77 1561363
20091224 74.99 75.36 74.58 74.90 434655
20091228 75.38 75.73 74.90 75.36 1323764
20091229 75.70 76.53 74.29 74.54 1153916
20091230 74.16 74.31 73.51 73.83 1274062
20091231 74.16 74.25 73.05 73.07 694882
20100104 74.25 75.30 74.25 75.11 2152531
20100105 75.19 76.54 75.16 75.75 2558226
20100106 75.75 78.14 75.19 77.88 2313893
20100107 77.49 77.91 76.52 77.58 1368482
20100108 77.35 79.19 76.77 78.95 1692015
20100111 79.53 79.53 76.51 77.39 2051645
20100112 76.45 77.20 75.59 76.48 2706928
20100113 76.31 77.38 75.14 77.14 1921801
20100114 77.15 77.64 76.12 77.14 1472196
20100115 77.32 77.49 75.74 76.35 2200751
20100119 75.71 76.93 75.71 76.86 1626015
20100120 75.73 75.73 74.21 75.07 2477545
20100121 75.20 75.65 72.57 72.80 3113701
20100122 72.52 73.32 69.73 70.07 2789898
20100125 70.56 72.13 70.35 71.31 1843141
20100126 70.96 72.68 70.10 70.62 2289379
20100127 70.49 71.37 68.89 70.60 2358476
20100128 71.56 72.06 68.90 69.64 2260285
20100129 70.19 71.14 67.53 67.95 2278738
20100201 68.27 70.50 68.27 70.45 2179335
20100202 70.63 72.02 70.39 71.54 2403329
20100203 71.21 71.94 70.55 71.11 2380701
20100204 69.98 70.39 66.45 66.66 4676814
20100205 66.53 66.98 63.73 65.68 4471407
20100208 65.82 66.80 64.71 65.51 4008063
20100209 66.11 67.81 65.98 66.82 3268059
20100210 66.30 67.96 65.22 65.58 4550496
20100211 65.54 66.33 64.13 66.03 2911754
20100212 65.25 65.28 63.89 64.76 2690630
20100216 66.06 66.82 65.58 66.61 5480693
20100217 66.83 67.30 65.47 66.68 2516918
20100218 66.26 67.29 65.97 66.89 2423542
20100219 66.99 68.10 66.48 67.67 3249301
20100222 68.38 68.47 66.45 67.13 2773074
20100223 66.75 66.90 65.68 66.01 2413928
20100224 65.62 67.24 65.50 66.33 5111801
20100225 65.57 66.48 64.84 66.29 2647564
20100226 66.04 66.49 65.54 66.30 3059126
20100301 66.77 67.29 66.12 66.50 2836685
20100302 66.49 66.93 65.33 66.24 4117072
20100303 66.59 67.18 66.24 66.75 2309754
20100304 66.89 66.99 65.73 66.13 2249040
20100305 66.67 66.96 65.98 66.77 2055704
20100308 67.01 67.45 66.47 67.20 2259839
20100309 66.88 67.80 66.70 67.40 2578948
20100310 67.18 68.47 66.96 67.87 2236660
20100311 67.59 68.17 67.21 68.02 1392332
20100312 68.44 68.74 67.76 68.00 1866715
20100315 67.90 67.90 65.85 66.52 1869876
20100316 66.83 67.22 66.06 67.06 1733961
20100317 66.43 67.27 66.14 66.34 2824305
20100318 66.26 66.48 64.10 64.59 2203735
20100319 64.09 65.19 63.30 64.09 3331613
20100322 63.60 64.50 63.16 64.25 2328587
20100323 64.52 65.13 63.95 64.65 1594491
20100324 64.05 65.22 63.98 64.18 1515471
20100325 64.73 65.11 63.20 63.20 2075723
20100326 63.48 64.78 63.18 64.30 2339386
20100329 65.00 65.85 65.00 65.16 2237582
20100330 65.32 65.84 64.65 64.85 1775974
20100331 65.68 67.65 65.45 67.43 3334642
20100401 68.37 69.62 68.15 69.10 3069399
20100405 70.33 70.33 69.32 70.02 2110623
20100406 69.54 70.30 69.20 69.81 2226519
20100407 69.83 69.83 68.50 68.68 2318709
20100408 68.10 68.82 67.73 68.63 1611480
20100409 68.66 69.38 68.19 68.88 1692608
20100412 68.79 69.70 68.79 69.35 1663238
20100413 69.29 69.51 68.09 69.07 1859998
20100414 69.55 70.93 69.10 70.62 1870271
20100415 70.62 70.93 69.42 69.51 2305012
20100416 68.64 68.64 65.31 66.22 5383367
20100419 65.84 67.07 65.76 66.66 2339649
20100420 67.81 69.80 67.47 69.25 2438029
20100421 69.34 69.62 68.05 68.56 2145524
20100422 65.38 65.91 64.31 64.87 5708797
20100423 64.68 65.36 64.24 65.00 3792168
20100426 65.18 65.30 64.40 64.68 2377579
20100427 64.47 65.25 63.71 64.18 3977338
20100428 64.68 65.36 63.54 65.25 3404443
20100429 65.59 65.89 63.23 63.94 4847371
20100430 63.56 64.14 59.86 61.13 6244775
20100503 61.12 61.57 58.27 60.81 6604251
20100504 60.18 60.18 58.86 59.69 3750824
20100505 58.87 60.65 58.25 59.78 4444415
20100506 59.61 60.29 53.71 57.12 4775941
20100507 56.99 57.96 55.15 56.34 4719652
20100510 57.87 58.68 57.22 58.28 3769846
20100511 57.22 58.96 57.22 58.01 2776174
20100512 58.57 59.07 57.35 58.30 2099147
20100513 58.13 58.34 55.56 55.75 4644987
20100514 55.42 55.56 53.86 55.39 4049094
20100517 55.57 56.00 54.24 55.25 3589590
20100518 56.10 56.96 53.86 54.17 3413605
20100519 53.88 54.76 52.29 53.33 4378421
20100520 52.34 53.79 50.54 52.47 6411832
20100521 51.85 55.88 51.77 54.52 7022605
20100524 54.81 54.85 52.19 52.35 3644068
20100525 51.17 53.79 51.10 53.55 5010546
20100526 54.20 54.32 52.80 52.97 3494869
20100527 54.03 54.80 51.78 52.61 8192910
20100528 51.38 51.71 48.69 48.76 8936061
20100601 47.42 47.42 44.13 45.22 12846437
20100602 46.14 47.33 45.06 46.48 6992584
20100603 47.19 47.19 45.15 46.75 7950024
20100604 45.73 48.34 45.55 45.71 5937705
20100607 45.88 46.55 45.39 45.76 4869239
20100608 43.72 44.67 42.27 44.00 15720180
20100609 44.50 47.14 44.01 44.13 9107389
20100610 46.32 47.71 45.85 47.41 6303135
20100611 47.17 48.19 46.28 47.13 4838183
20100614 48.26 48.48 46.47 46.56 4584039
20100615 47.15 48.96 46.92 48.80 4899261
20100616 48.53 50.12 48.03 48.55 4526585
20100617 49.33 49.37 47.96 48.52 3568110
20100618 48.52 49.46 48.28 49.36 3852534
20100621 50.35 50.47 49.35 50.03 5122348
20100622 49.91 53.05 48.19 48.57 9636640
20100623 48.69 48.94 47.29 48.39 4693254
20100624 48.45 48.45 46.14 46.25 3918917
20100625 46.14 48.32 46.04 47.70 5686538
20100628 47.91 48.04 46.58 46.71 2379171
20100629 46.00 46.95 45.48 46.49 4559841
20100630 46.69 49.20 46.31 48.06 4792504
20100701 48.63 50.15 47.80 49.33 5307521
20100702 49.34 50.81 48.82 49.06 2690511
20100706 50.67 50.86 47.77 48.61 3690265
20100707 49.03 49.74 48.13 49.66 4190530
20100708 50.22 50.55 48.70 50.43 2912175
20100709 50.70 51.00 49.07 49.77 2677571
20100712 49.78 50.62 49.07 49.53 2829358
20100713 50.29 50.73 49.23 50.49 3276698
20100714 50.50 51.80 50.01 50.93 2361702
20100715 50.98 51.40 49.55 50.93 2558910
20100716 50.30 50.30 48.28 48.34 3246936
20100719 48.85 49.40 48.16 48.83 1863507
20100720 47.94 50.53 47.77 50.25 2216126
20100721 50.62 50.76 49.06 49.57 3250042
20100722 48.69 49.01 47.19 48.15 7501390
20100723 47.77 47.77 46.72 47.65 2969888
20100726 48.00 48.60 47.63 48.55 2038717
20100727 48.83 49.07 47.07 48.55 2307483
20100728 48.25 48.67 47.19 47.31 2244076
20100729 47.61 48.39 46.48 46.89 2698485
20100730 46.55 46.95 46.06 46.64 2766725
20100802 47.31 48.84 47.14 48.36 2541596
20100803 48.23 49.76 47.69 49.66 2876675
20100804 49.78 53.15 49.78 52.75 3913415
20100805 52.76 53.30 51.98 52.91 2929736
20100806 52.14 52.68 51.44 52.08 1580621
20100809 52.63 52.63 51.26 51.47 1519524
20100810 50.67 51.02 50.02 50.83 1720035
20100811 50.12 50.12 48.33 48.81 3369790
20100812 48.02 48.72 47.65 47.84 3146191
20100813 47.78 48.44 47.39 47.44 2210599
20100816 47.34 48.12 46.88 48.11 1918251
20100817 48.88 49.64 48.18 48.76 2444147
20100818 48.97 48.97 47.71 48.00 1951924
20100819 47.95 48.11 46.84 47.14 1615315
20100820 47.03 47.03 45.71 46.28 1970164
20100823 46.48 47.04 46.21 46.32 1590698
20100824 45.47 47.97 45.28 46.89 3548617
20100825 46.72 46.84 45.86 46.47 1823097
20100826 46.69 47.15 45.73 45.80 1652178
20100827 46.04 47.13 45.61 47.04 1966465
20100830 46.68 47.63 46.53 46.65 2220421
20100831 46.45 46.94 45.44 45.61 1955751
20100901 46.50 48.36 46.36 47.75 2327819
20100902 47.79 48.22 46.57 47.67 2715449
20100903 48.15 48.35 47.12 47.42 1772076
20100907 47.12 47.83 46.88 47.36 1304727
20100908 47.24 48.24 47.24 47.83 1425136
20100909 48.32 48.40 47.12 47.32 1655877
20100910 47.75 49.25 47.66 48.81 2312386
20100913 49.56 50.13 49.21 49.51 2093507
20100914 49.61 50.22 48.62 49.99 3212008
20100915 49.65 49.85 48.07 48.76 3168258
20100916 48.21 48.96 47.89 48.22 1587126
20100917 48.19 48.86 47.82 48.53 1782153
20100920 48.86 49.91 48.24 49.49 1875648
20100921 49.37 49.67 48.65 48.87 2660219
20100922 49.13 49.62 48.68 49.44 2675781
20100923 48.76 49.25 48.26 48.52 1921950
20100924 48.95 49.66 48.76 49.25 1747714
20100927 49.39 51.34 49.34 50.78 3537520
20100928 51.04 52.46 50.18 52.24 4111248
20100929 52.36 54.64 52.21 54.00 4091605
20100930 54.42 55.22 52.24 53.13 3873874
20101001 54.03 54.35 51.91 52.26 3737649
20101004 52.17 52.57 50.89 51.16 2261365
20101005 51.92 52.97 51.74 52.43 2216467
20101006 52.66 52.92 52.16 52.37 1677305
20101007 52.97 53.12 51.19 51.76 1445161
20101008 51.74 53.15 51.52 52.63 1815572
20101011 52.72 53.15 51.98 52.28 1028577
20101012 52.10 54.66 51.85 54.39 5031916
20101013 55.00 55.83 54.34 55.62 3419662
20101014 55.77 56.96 55.36 56.22 3298361
20101015 56.56 56.60 54.97 56.17 2054093
20101018 56.03 57.16 55.84 56.45 2004731
20101019 55.55 55.55 53.74 53.83 3071319
20101020 54.17 54.94 53.32 53.99 3480377
20101021 56.24 56.24 52.76 53.81 4818395
20101022 55.12 55.38 54.33 54.50 2418126
20101025 55.47 55.50 54.42 54.49 2724633
20101026 54.04 54.32 53.67 53.92 2639683
20101027 53.52 53.88 52.73 53.15 3224508
20101028 53.58 53.98 52.21 52.66 3218903
20101029 52.63 52.78 51.88 52.55 2765391
20101101 53.48 53.97 52.52 53.10 2406056
20101102 53.56 53.96 53.13 53.86 2217827
20101103 54.16 54.52 53.49 54.52 2575399
20101104 55.41 55.60 54.66 55.38 4571129
20101105 55.46 55.60 54.84 55.44 1928370
20101108 55.21 57.61 55.21 57.42 3905844
20101109 58.26 60.67 57.50 58.03 6008594
20101110 58.21 58.98 56.95 58.87 3096523
20101111 58.08 58.57 57.10 57.38 2419654
20101112 56.54 57.37 55.43 55.97 2643011
20101115 56.48 56.51 54.25 54.60 2971876
20101116 54.19 54.60 52.91 53.97 2416507
20101117 53.70 54.53 53.40 54.06 2184337
20101118 54.80 54.89 54.03 54.28 2706845
20101119 53.83 54.80 53.83 54.75 2007313
20101122 54.49 54.51 52.86 53.64 2085375
20101123 52.97 53.02 52.04 52.30 1861263
20101124 52.55 52.78 51.99 52.21 2049743
20101126 51.99 52.74 51.64 51.82 837398
20101129 51.60 52.75 50.97 52.51 2202845
20101130 51.62 52.81 50.33 51.44 4971383
20101201 52.23 52.58 51.75 52.35 2536117
20101202 52.42 53.48 52.34 53.02 2272093
20101203 52.90 53.10 52.24 52.60 1903567
20101206 52.50 52.71 52.11 52.20 1465415
20101207 52.98 53.11 51.24 51.42 3129636
20101208 51.48 51.97 50.73 51.92 2808325
20101209 52.36 52.54 51.28 51.80 2046848
20101210 52.02 52.17 51.36 52.02 2136618
20101213 52.44 52.61 52.02 52.10 3240685
20101214 52.23 52.77 51.41 51.50 2813865
20101215 51.51 52.18 50.13 50.35 4106538
20101216 50.03 50.98 49.96 50.64 2690855
20101217 50.75 51.46 50.48 50.83 2218709
20101220 50.88 51.07 50.36 50.88 1531768
20101221 51.09 51.59 50.97 50.97 1952418
20101222 50.99 51.83 50.84 51.55 2020911
20101223 51.40 51.78 51.14 51.64 949832
20101227 51.48 51.51 50.83 50.95 901358
20101228 51.17 51.30 50.92 51.02 1136046
20101229 51.04 52.61 51.04 52.46 2388681
20101230 52.51 52.82 51.84 52.36 1544484
20101231 52.38 53.24 52.19 53.11 1401581
20110103 54.01 54.18 52.02 52.17 3628978
20110104 52.41 52.49 51.23 51.42 3022994
20110105 51.36 54.19 50.81 54.12 5111642
20110106 54.29 55.11 53.22 53.44 3271657
20110107 55.66 56.27 55.14 56.05 5816714
20110110 56.32 56.71 54.91 55.07 3652018
20110111 55.78 56.07 55.40 55.84 2755948
20110112 57.11 57.51 56.12 56.91 3913902
20110113 57.07 57.81 56.35 57.30 3453087
20110114 57.15 59.50 57.14 59.49 4670091
20110118 59.41 59.80 58.62 59.58 3372004
20110119 59.64 59.76 58.58 58.73 3256423
20110120 58.35 59.45 57.27 59.16 3426144
20110121 59.75 60.12 58.01 58.27 2343607
20110124 57.58 58.62 56.73 57.49 2726864
20110125 57.40 57.55 56.42 57.44 2327239
20110126 57.79 59.37 57.54 58.74 2530577
20110127 58.46 58.82 56.65 57.19 3251764
20110128 57.27 57.66 55.64 55.75 3624067
20110131 55.84 57.59 55.10 56.96 4030365
20110201 57.34 57.38 56.26 56.59 2366396
20110202 56.42 57.68 56.17 57.46 2384904
20110203 58.10 58.89 56.91 57.90 4181451
20110204 57.43 57.57 56.43 56.92 2778485
20110207 57.57 57.90 56.99 57.28 2266049
20110208 57.15 57.22 56.06 57.04 2211784
20110209 57.02 57.51 55.37 55.79 2909551
20110210 55.50 56.88 55.43 56.48 2387812
20110211 56.27 56.51 55.40 56.21 2622128
20110214 56.15 58.78 56.15 58.77 4017454
20110215 59.35 59.44 57.65 58.20 2600239
20110216 58.52 60.09 58.34 59.36 3342738
20110217 59.48 61.32 58.85 61.08 4081754
20110218 61.05 61.45 60.18 60.80 2728466
20110222 61.49 61.85 59.47 59.93 2343038
20110223 60.14 62.05 59.97 61.13 3437882
20110224 61.39 62.87 61.03 61.36 3230430
20110225 61.91 62.47 61.12 62.39 1954252
20110228 62.24 63.17 61.16 62.90 2682200
20110301 63.21 64.44 61.75 61.91 4306494
20110302 61.65 63.83 61.44 63.49 2762419
20110303 63.56 63.84 62.09 63.07 2273266
20110304 63.17 63.44 62.58 63.30 1806125
20110307 63.47 63.88 61.58 61.77 2013204
20110308 62.06 62.06 60.58 61.00 1581759
20110309 61.00 62.00 60.73 61.03 1370078
20110310 60.26 60.26 58.04 58.19 3348707
20110311 58.18 59.97 57.56 59.59 1879132
20110314 59.13 59.90 58.15 59.79 1747920
20110315 57.83 60.30 57.42 59.66 2655211
20110316 59.34 59.98 57.06 57.09 3962357
20110317 58.49 60.00 58.30 59.81 2745380
20110318 61.03 61.70 60.38 60.95 4494668
20110321 62.18 63.09 61.78 62.95 2656703
20110322 62.80 63.60 62.57 62.83 1989822
20110323 62.59 62.85 61.47 62.31 1969177
20110324 62.74 63.18 61.48 62.98 2225880
20110325 62.92 63.88 62.41 63.17 2233093
20110328 62.37 63.57 61.97 62.47 2673245
20110329 62.39 63.51 62.31 63.21 3157299
20110330 63.56 63.82 62.48 63.27 2034969
20110331 63.66 64.48 62.40 62.47 2854703
20110401 62.93 63.22 62.40 62.74 2155983
20110404 63.21 64.79 63.11 63.90 2542033
20110405 63.43 64.62 63.29 64.44 2177126
20110406 64.81 65.28 63.39 63.45 1556885
20110407 63.60 63.88 62.67 63.19 2297642
20110408 63.60 64.49 62.79 63.11 1456268
20110411 63.25 64.32 63.06 63.32 2204488
20110412 62.64 62.64 60.75 61.17 2448008
20110413 61.57 62.10 60.49 61.08 1374805
20110414 60.54 61.12 60.23 60.86 1382764
20110415 60.77 61.11 59.60 60.30 3032555
20110418 59.36 60.43 58.75 60.14 1993927
20110419 60.13 61.16 59.97 60.55 1989325
20110420 61.50 61.74 60.31 61.43 3071980
20110421 62.06 63.22 61.44 62.72 2733814
20110425 62.96 63.18 61.73 62.36 1739462
20110426 62.84 62.85 62.02 62.57 1368088
20110427 62.86 63.00 61.11 61.33 2468405
20110428 61.53 62.71 61.02 61.38 2135555
20110429 61.28 62.05 61.04 61.71 1598285
20110502 61.67 61.71 59.53 59.99 2806466
20110503 59.96 59.99 57.53 57.85 4056202
20110504 57.85 58.12 56.54 57.52 2927321
20110505 56.77 59.03 56.22 56.84 4730064
20110506 57.64 58.47 56.12 56.75 2880479
20110509 57.29 58.18 57.16 58.03 1903681
20110510 57.98 58.58 57.59 58.27 1813562
20110511 57.99 57.99 56.40 56.90 2515824
20110512 56.59 57.74 55.83 57.20 2034740
20110513 57.33 58.25 56.80 57.54 1953965
20110516 57.20 58.15 56.97 57.20 2523938
20110517 57.25 58.55 56.81 57.46 3502089
20110518 57.64 59.45 57.64 59.17 2622049
20110519 59.50 59.66 57.99 58.61 2381445
20110520 58.69 59.04 57.64 58.44 1793030
20110523 57.45 57.81 57.00 57.73 1876510
20110524 57.72 59.12 57.63 58.70 2020233
20110525 58.39 59.70 58.26 59.55 1939089
20110526 59.38 59.69 58.55 59.29 1651889
20110527 59.62 59.73 58.88 59.25 1394934
20110531 59.98 60.25 59.16 59.92 2765894
20110601 59.60 60.19 58.38 58.51 2652785
20110602 58.63 59.43 57.95 58.47 1740656
20110603 57.74 59.08 57.63 58.25 2207355
20110606 58.18 58.55 56.25 56.32 2507710
20110607 56.72 56.98 56.03 56.03 1687052
20110608 56.05 56.33 55.36 55.69 2138137
20110609 56.08 56.38 55.59 56.27 1743483
20110610 55.72 56.16 55.49 55.49 2114409
20110613 55.58 55.93 53.99 54.76 2084287
20110614 55.51 55.98 55.15 55.18 2141333
20110615 54.59 55.30 53.86 54.21 2687332
20110616 54.32 55.03 53.38 54.45 2499349
20110617 54.85 55.01 54.24 54.77 2460622
20110620 54.47 54.96 53.89 54.28 1456284
20110621 54.95 55.63 54.83 55.33 2315424
20110622 56.06 56.93 55.81 55.88 3198292
20110623 54.98 55.59 53.92 55.35 2525414
20110624 55.96 56.52 54.98 55.07 3357137
20110627 54.81 55.24 54.39 54.89 1794383
20110628 55.26 56.40 55.03 55.39 3253617
20110629 55.63 56.94 55.31 56.46 2675530
20110630 56.55 58.00 56.47 57.27 2591558
20110701 57.07 57.56 56.57 57.21 1539641
20110705 57.35 58.68 57.30 58.17 2560699
20110706 58.06 58.15 57.07 57.45 1760573
20110707 58.06 58.19 57.02 57.65 1643775
20110708 56.87 57.64 56.81 57.51 1522551
20110711 56.69 56.88 55.94 56.07 1406983
20110712 55.72 56.56 55.63 56.08 1642177
20110713 56.33 57.52 56.25 56.50 1515420
20110714 56.87 57.11 55.23 55.37 2744748
20110715 55.92 57.31 55.92 57.31 2289236
20110718 57.03 57.52 56.57 57.07 2511152
20110719 57.56 58.85 57.46 58.81 2024167
20110720 59.15 59.50 58.17 59.16 3119238
20110721 59.08 59.08 56.07 57.11 6027011
20110722 57.11 57.84 57.08 57.58 2758763
20110725 56.96 57.58 56.79 56.94 1483332
20110726 56.97 57.33 56.28 56.77 2108138
20110727 56.58 56.89 55.73 56.30 2936296
20110728 56.40 57.02 55.81 55.87 2349885
20110729 55.04 56.39 54.95 55.88 2615852
20110801 56.80 56.98 55.04 55.42 2099091
20110802 54.95 55.48 54.05 54.07 3205812
20110803 54.07 54.18 52.95 54.05 3346261
20110804 53.15 53.16 49.81 49.94 4691030
20110805 50.53 51.68 48.25 51.27 7124796
20110808 49.44 50.25 46.69 46.69 6089695
20110809 47.40 49.88 46.46 49.77 5850798
20110810 48.83 50.18 48.19 48.31 3439854
20110811 48.68 51.33 47.97 50.63 2719520
20110812 51.05 51.62 50.28 50.92 2105161
20110815 51.51 52.71 51.46 51.90 2988765
20110816 51.06 51.78 50.76 51.33 2168284
20110817 51.77 52.24 51.03 51.32 2085374
20110818 49.43 49.81 47.94 48.45 3447137
20110819 47.75 49.62 47.53 48.22 2902578
20110822 49.65 49.69 47.71 48.16 3454299
20110823 48.58 49.62 47.99 49.57 1904987
20110824 49.50 49.81 48.52 49.37 1669368
20110825 49.78 50.00 48.34 49.25 1951116
20110826 48.92 50.81 48.52 50.65 1899646
20110829 51.29 52.99 51.01 52.92 2713451
20110830 51.82 53.21 51.52 52.78 2869195
20110831 53.27 53.89 52.29 52.50 2299750
20110901 52.66 53.24 52.01 52.16 2013753
20110902 51.26 51.30 50.34 50.72 1832153
20110906 49.16 50.51 48.78 50.47 1563636
20110907 51.34 52.43 50.91 52.38 1887993
20110908 51.99 53.34 51.75 52.27 2008898
20110909 51.43 51.93 50.12 50.79 2391886
20110912 49.79 51.08 49.46 50.98 1753006
20110913 51.31 51.69 50.35 51.34 2469941
20110914 51.69 52.52 50.74 51.99 1887507
20110915 52.66 53.12 52.11 52.60 1845020
20110916 52.90 53.12 51.73 52.15 2344908
20110919 50.96 52.24 50.35 51.84 2783008
20110920 52.14 52.65 51.10 51.19 1730549
20110921 51.02 51.55 49.53 49.61 1972238
20110922 47.86 48.09 46.48 47.27 4428218
20110923 46.87 48.74 46.59 47.50 3142082
20110926 47.89 49.12 46.60 49.00 3355851
20110927 49.41 50.06 47.94 48.31 2424662
20110928 48.33 49.10 46.15 46.25 2122034
20110929 47.27 47.27 45.83 46.79 2485479
20110930 45.92 46.62 45.06 45.09 2325607
20111003 44.74 45.32 43.58 43.58 2349399
20111004 42.75 44.54 42.14 44.46 2913381
20111005 44.72 45.87 43.92 45.64 3146573
20111006 45.37 46.93 44.95 46.63 2584776
20111007 46.99 47.02 45.48 46.07 1696438
20111010 47.12 48.31 47.12 47.99 1718895
20111011 47.58 48.54 47.42 48.08 2218419
20111012 48.39 49.40 48.17 48.22 1753127
20111013 47.89 48.37 47.24 48.20 2286883
20111014 49.06 49.76 48.55 49.55 1594469
20111017 49.32 49.62 48.03 48.16 2428789
20111018 48.08 50.18 47.54 49.93 2139272
20111019 49.98 50.76 49.05 49.22 2074934
20111020 51.31 51.31 48.62 50.84 4283763
20111021 51.42 53.18 50.93 51.75 3300376
20111024 51.87 53.49 51.81 53.19 2090230
20111025 53.24 53.45 52.06 52.85 3268571
20111026 53.78 53.94 52.46 53.66 2327670
20111027 55.56 57.80 55.29 57.05 5009681
20111028 56.88 57.30 55.81 57.16 2078921
20111031 56.21 56.43 54.62 54.68 1985073
20111101 52.94 53.96 52.45 52.91 2809210
20111102 54.48 54.96 52.82 53.70 2214120
20111103 53.84 54.97 52.80 54.87 2794108
20111104 54.51 55.32 53.76 54.72 1961101
20111107 55.45 55.67 53.51 54.41 1960862
20111108 54.77 55.68 54.29 55.49 1597575
20111109 54.19 54.35 53.09 53.44 2173608
20111110 54.19 54.59 52.87 53.98 1622026
20111111 54.73 55.20 54.23 54.56 1200009
20111114 54.16 54.50 53.21 53.77 1144395
20111115 53.58 54.16 53.21 53.91 1429655
20111116 52.75 54.78 52.75 53.48 1851552
20111117 53.33 53.73 51.82 52.35 1714795
20111118 52.71 52.93 51.80 52.39 1658822
20111121 51.43 51.53 50.69 50.94 2382159
20111122 50.71 51.39 49.98 50.46 1565813
20111123 49.73 50.09 48.81 48.86 1985313
20111125 48.67 49.28 48.39 48.43 531207
20111128 50.20 50.62 48.98 49.28 2646204
20111129 48.73 49.80 48.64 48.80 3330349
20111130 50.28 50.66 49.85 50.18 4109180
20111201 50.18 50.58 50.01 50.33 1535729
20111202 50.87 51.10 50.08 50.20 1779518
20111205 51.03 51.52 50.59 51.03 1937370
20111206 51.14 51.52 50.84 51.13 1474002
20111207 50.87 50.90 50.00 50.40 1609920
20111208 49.62 50.16 48.22 48.37 1791624
20111209 48.24 49.43 48.22 49.25 1841963
20111212 48.52 48.61 47.50 47.96 1439603
20111213 48.18 48.83 47.19 47.53 1521825
20111214 47.06 47.49 46.23 46.43 2254272
20111215 46.99 47.21 45.50 45.58 1765495
20111216 45.75 46.18 44.81 45.30 2456591
20111219 45.33 45.46 44.20 44.32 1834173
20111220 45.22 46.66 45.17 46.51 4278178
20111221 46.51 46.81 45.81 46.75 1692861
20111222 46.90 47.11 46.42 46.99 958617
20111223 47.04 47.55 46.77 47.28 964370
20111227 47.10 47.47 46.65 46.92 926975
20111228 46.88 47.11 46.08 46.33 1445356
20111229 46.33 47.01 46.29 46.72 1115270
20111230 46.67 46.87 46.10 46.10 1203844
20120103 47.43 47.82 47.00 47.37 1472564
20120104 47.15 47.59 46.74 46.79 971202
20120105 46.36 46.61 45.77 46.40 1436847
20120106 46.54 47.08 45.98 46.96 1660979
20120109 46.91 47.32 46.31 46.76 1704487
20120110 47.50 47.59 47.06 47.40 1467770
20120111 47.19 47.82 46.97 47.79 1806726
20120112 47.82 49.16 47.41 48.71 2667060
20120113 48.19 50.30 47.83 49.95 3953006
20120117 50.24 51.02 49.73 50.49 2494346
20120118 50.54 51.50 50.29 51.37 2379522
20120119 51.63 51.99 51.55 51.77 2445564
20120120 51.64 51.86 50.89 51.24 1509120
20120123 51.49 51.69 50.95 51.41 1903570
20120124 50.90 51.38 50.39 51.15 1860541
20120125 51.14 52.15 50.59 52.01 1846039
20120126 52.30 53.46 52.10 52.21 2722553
20120127 52.16 52.70 52.13 52.36 1740085
20120130 51.69 51.74 50.73 51.56 1480594
20120131 51.99 52.38 51.56 51.98 1496176
20120201 52.40 53.11 52.20 52.62 2215798
20120202 52.48 53.40 51.90 52.80 3217923
20120203 53.02 53.35 52.56 52.67 2019352
20120206 52.34 53.05 51.87 52.85 1762498
20120207 52.81 52.84 52.00 52.45 1880198
20120208 52.57 52.86 52.05 52.74 2456830
20120209 53.00 53.14 52.22 52.95 1809610
20120210 52.25 53.26 52.14 53.10 1758312
20120213 53.48 53.71 52.56 52.76 1269091
20120214 52.82 53.26 52.56 53.26 1611156
20120215 53.30 53.37 52.14 52.72 1612456
20120216 52.72 54.26 52.51 54.14 2013974
20120217 54.72 54.97 54.35 54.81 1781716
20120221 54.87 56.40 54.87 55.80 2361004
20120222 55.88 56.78 55.36 56.60 1968350
20120223 56.59 56.86 55.99 56.86 1846252
20120224 57.08 57.51 56.78 56.85 1412938
20120227 56.51 57.21 56.07 57.06 1751102
20120228 57.67 59.20 57.16 58.02 3172196
20120229 58.27 58.70 57.53 57.93 2001445
20120301 58.20 58.20 57.50 57.95 1784079
20120302 57.69 58.55 57.42 58.26 2203800
20120305 58.20 58.55 57.67 58.44 2430268
20120306 57.15 57.59 56.97 57.48 1654653
20120307 57.80 58.16 57.51 57.84 1301359
20120308 58.29 59.56 58.18 59.14 2027567
20120309 59.18 59.73 58.96 59.38 1083875
20120312 59.23 59.56 58.15 58.51 1277720
20120313 58.69 59.18 58.23 59.11 1250770
20120314 59.05 59.19 58.10 58.37 1418139
20120315 58.49 59.29 57.97 58.83 1269564
20120316 59.34 61.59 59.34 61.28 3373487
20120319 61.35 61.57 60.47 60.88 1489885
20120320 60.48 60.60 59.64 60.01 1467309
20120321 59.78 59.95 58.80 59.66 1684202
20120322 58.56 58.93 57.56 57.95 1922253
20120323 58.23 59.08 58.06 58.40 1974024
20120326 58.94 59.23 58.19 58.55 1446624
20120327 58.56 58.80 57.11 57.18 1786680
20120328 56.95 57.49 56.07 56.37 1620021
20120329 56.13 56.57 55.51 56.08 1595672
20120330 56.61 56.99 55.84 56.47 1516834
20120402 56.49 57.97 56.21 57.32 1415420
20120403 57.43 57.69 56.19 56.57 1754175
20120404 55.89 56.13 55.51 55.80 1253962
20120405 55.70 56.64 55.44 55.68 1164131
20120409 54.84 55.78 54.61 55.23 1365186
20120410 55.16 55.42 53.89 53.92 1813984
20120411 55.03 55.37 54.44 54.58 1730299
20120412 54.73 56.11 54.65 55.86 1558558
20120413 55.39 55.74 54.63 55.21 1904760
20120416 55.42 55.56 54.60 54.75 1364477
20120417 55.25 56.05 55.05 55.71 1200536
20120418 55.57 56.79 55.37 55.97 1787980
20120419 57.12 58.39 56.56 57.97 2787580
20120420 58.60 59.48 57.82 58.01 2371050
20120423 57.28 58.21 56.85 57.86 1414711
20120424 57.89 58.12 57.38 57.45 1446152
20120425 57.77 58.22 57.54 58.06 1622857
20120426 58.01 59.20 57.64 58.71 2171296
20120427 58.91 59.19 57.97 58.27 1723069
20120430 58.13 58.76 57.63 58.74 1169642
20120501 58.82 59.28 58.12 58.61 1313893
20120502 58.32 58.38 57.18 57.73 1677903
20120503 57.79 57.79 57.06 57.41 1710465
20120504 56.59 57.04 55.50 55.61 2025225
20120507 55.51 56.18 54.70 55.75 1705680
20120508 55.33 55.41 53.84 55.33 1494089
20120509 54.36 55.49 53.80 55.16 1024691
20120510 55.55 55.64 54.15 54.35 2402657
20120511 54.02 54.80 53.70 53.76 1410643
20120514 53.25 53.28 52.62 52.84 1360342
20120515 52.70 53.12 51.68 51.86 1605778
20120516 52.03 52.84 51.14 51.20 1356608
20120517 51.26 52.01 50.98 51.42 1432817
20120518 51.62 52.13 50.50 50.68 1577885
20120521 50.84 51.86 50.70 51.71 1338401
20120522 52.32 52.43 50.87 51.19 1782590
20120523 50.84 51.85 50.33 51.74 1727971
20120524 51.92 51.99 50.91 51.47 1440053
20120525 51.44 52.28 51.44 51.89 1228579
20120529 52.19 52.91 52.04 52.57 900748
20120530 51.92 51.92 50.74 50.96 1760999
20120531 51.02 51.02 49.33 49.85 1830790
20120601 48.87 50.54 48.75 49.47 3452440
20120604 49.46 49.64 48.21 49.13 2288750
20120605 49.16 50.31 48.95 49.93 1472848
20120606 50.44 51.15 50.11 51.15 1502842
20120607 51.73 52.47 50.98 51.37 1639040
20120608 50.79 51.58 50.48 51.50 1600760
20120611 51.92 52.25 50.95 51.02 1097750
20120612 51.32 51.56 50.31 51.35 1233831
20120613 50.88 51.33 49.96 50.16 1230330
20120614 50.36 51.23 50.11 50.82 1076393
20120615 50.97 51.93 50.78 51.91 1061221
20120618 51.43 51.43 50.82 51.21 891645
20120619 51.71 52.04 51.14 51.93 1498991
20120620 52.04 52.38 51.35 51.86 1282615
20120621 51.89 51.98 49.21 49.36 1667283
20120622 49.62 49.72 48.87 49.48 1679304
20120625 48.89 49.37 47.88 48.14 1710114
20120626 48.27 48.75 47.84 48.51 1201036
20120627 48.65 50.67 48.65 50.47 1719334
20120628 49.98 50.08 48.69 49.47 3233964
20120629 50.73 51.14 50.26 50.67 2011453
20120702 50.79 51.05 50.25 50.83 1365944
20120703 51.26 52.06 51.04 52.06 1178862
20120705 51.89 51.89 50.82 50.90 1047683
20120706 50.23 50.67 49.79 50.46 1095300
20120709 50.09 51.01 49.93 50.93 1701011
20120710 51.08 51.31 50.01 50.43 1193450
20120711 50.61 52.72 50.44 52.41 1946447
20120712 51.80 52.87 51.31 52.48 1722602
20120713 52.69 54.40 52.60 54.28 1934076
20120716 53.99 54.66 53.74 54.40 1702879
20120717 54.71 54.86 52.95 54.19 2647275
20120718 54.14 55.12 54.01 54.73 2342202
20120719 55.69 57.26 55.69 56.30 3360708
20120720 56.33 56.78 56.12 56.59 1720501
20120723 55.59 56.05 55.03 55.52 2104586
20120724 55.56 56.07 54.37 54.83 1352289
20120725 55.07 55.53 54.71 55.21 1771503
20120726 56.05 56.77 55.81 56.47 2184297
20120727 56.87 57.99 56.48 57.57 1952282
20120730 57.51 58.18 57.24 57.96 2198586
20120731 57.75 57.82 56.53 56.79 2100446
20120801 57.08 57.73 56.59 57.55 1897716
20120802 56.66 57.46 56.52 56.88 2023616
20120803 57.92 58.52 57.71 57.89 1063873
20120806 58.06 58.74 57.82 58.27 1288143
20120807 58.37 59.20 58.22 58.89 1917528
20120808 58.47 59.06 58.02 58.67 1389163
20120809 58.50 59.59 58.35 59.41 1186317
20120810 58.96 59.53 58.74 59.16 1518173
20120813 59.12 59.20 58.71 59.09 817947
20120814 59.30 59.45 58.51 58.71 873928
20120815 58.71 59.06 58.34 58.52 1046940
20120816 58.77 59.03 58.31 58.87 1649487
20120817 59.24 59.64 59.12 59.49 1362554
20120820 59.58 59.75 59.34 59.57 840524
20120821 58.98 59.50 58.55 58.65 1524047
20120822 58.36 58.63 58.01 58.50 814492
20120823 58.58 58.85 57.67 57.71 1280771
20120824 57.65 58.04 57.18 57.90 910558
20120827 58.13 58.56 57.77 57.84 610494
20120828 57.76 57.85 57.45 57.56 522376
20120829 57.97 58.13 57.30 57.84 815989
20120830 57.51 57.71 57.04 57.49 2045271
20120831 57.82 58.43 57.72 58.18 991074
20120904 58.01 58.13 57.27 57.68 956288
20120905 57.51 58.03 57.38 57.61 815874
20120906 58.08 59.12 58.08 58.32 1150148
20120907 58.38 59.03 58.15 58.33 2113462
20120910 58.42 59.03 58.17 58.52 1589589
20120911 58.67 59.72 58.54 59.68 1294248
20120912 59.75 60.25 59.56 59.91 1107183
20120913 59.83 60.60 59.39 60.03 1188851
20120914 60.25 60.75 59.82 59.94 2299029
20120917 59.76 60.17 59.01 59.28 1043715
20120918 59.28 63.81 58.82 59.49 2734669
20120919 59.65 59.65 58.34 58.49 1683467
20120920 57.90 58.92 57.68 58.87 1592008
20120921 59.74 60.36 59.71 60.11 2455685
20120924 59.56 59.82 58.70 58.77 1709384
20120925 58.93 59.08 58.12 58.25 1734265
20120926 58.01 58.19 56.72 56.81 1292175
20120927 57.25 57.65 56.63 57.58 1730809
20120928 57.35 57.69 56.99 57.13 1220413
20121001 57.78 58.23 57.46 57.68 1314636
20121002 58.11 58.25 57.12 57.36 1652021
20121003 57.31 57.48 56.11 56.46 1178945
20121004 56.83 57.78 56.71 57.71 1232392
20121005 57.84 57.97 57.02 57.17 1060532
20121008 56.80 57.43 56.58 57.35 551518
20121009 57.11 58.04 56.95 57.81 1453552
20121010 57.09 57.65 56.67 56.72 1069517
20121011 57.31 57.58 56.87 57.50 907448
20121012 57.23 57.90 56.90 57.80 1266603
20121015 57.71 58.62 57.57 58.58 1097392
20121016 58.77 60.45 58.73 60.09 1896218
20121017 60.88 60.88 59.61 60.57 2563615
20121018 61.46 63.03 60.47 61.99 4667978
20121019 61.79 62.01 61.07 61.22 2787425
20121022 60.91 61.81 60.67 61.32 882683
20121023 60.35 60.75 59.67 60.48 1034385
20121024 60.71 60.95 59.88 60.41 1274090
20121025 60.97 61.20 60.41 60.96 901919
20121026 60.77 61.45 60.43 60.79 885793
20121031 61.50 61.53 60.60 60.87 1403766
20121101 60.78 62.25 60.67 61.44 1563469
20121102 61.71 61.87 60.49 60.54 1202546
20121105 60.36 60.95 60.21 60.67 865169
20121106 60.94 61.41 60.60 60.87 1375898
20121107 60.15 60.17 59.00 59.59 1952942
20121108 59.66 60.04 56.99 57.47 3579541
20121109 57.35 57.81 56.82 57.18 1559715
20121112 57.38 57.90 57.10 57.81 1323801
20121113 57.10 58.35 56.97 57.75 1432658
20121114 57.84 58.17 56.97 57.06 1675283
20121115 56.98 57.46 56.62 57.06 1732157
20121116 57.34 57.70 56.26 57.22 1752632
20121119 57.89 58.74 57.83 58.70 1203001
20121120 58.49 58.87 57.86 58.30 1242926
20121121 58.42 58.81 58.11 58.59 834002
20121123 58.95 59.23 58.64 59.22 306210
20121126 58.70 59.30 58.37 59.17 978689
20121127 59.10 59.65 58.90 58.97 984035
20121128 58.51 58.99 57.69 58.98 1162734
20121129 59.40 60.15 59.10 59.89 1354968
20121130 59.61 60.73 59.12 60.66 4450852
20121203 60.81 60.96 60.38 60.48 1524567
20121204 60.33 61.20 60.12 60.67 1484869
20121205 60.88 61.06 60.01 60.57 1093006
20121206 60.49 61.00 60.12 60.41 1139074
20121207 60.56 60.64 59.90 60.60 931484
20121210 60.66 60.77 60.30 60.38 695798
20121211 60.66 60.77 59.91 60.12 875975
20121212 60.44 60.76 59.87 59.97 990747
20121213 59.86 60.34 59.16 59.29 987789
20121214 58.94 59.46 58.69 59.25 684423
20121217 59.55 59.98 59.34 59.87 1127927
20121218 59.85 60.88 59.46 60.72 2019826
20121219 60.99 61.54 60.64 61.18 1250775
20121220 61.30 61.77 60.95 61.77 896222
20121221 60.95 61.37 60.50 60.89 2076587
20121224 60.73 61.00 60.20 60.56 266967
20121226 60.93 61.01 59.90 59.91 451125
20121227 59.91 60.06 58.45 59.46 943427
20121228 59.10 59.48 58.65 59.10 1320275
20121231 59.01 59.88 58.74 59.75 1046824
20130102 61.03 61.36 60.31 61.35 1130543
20130103 61.33 62.43 60.78 61.85 1610674
20130104 62.02 62.88 61.69 62.87 1206754
20130107 62.99 63.16 62.28 62.51 1156250
20130108 62.23 62.58 61.85 62.37 1039090
20130109 62.43 62.62 62.09 62.59 558617
20130110 63.19 63.67 62.59 63.56 1146582
20130111 63.50 63.56 62.84 63.54 979486
20130114 63.62 63.78 62.59 62.75 1458820
20130115 62.63 62.99 62.18 62.81 953323
20130116 62.77 63.41 62.65 63.12 1168194
20130117 63.54 64.45 63.15 63.90 1077878
20130118 64.19 64.62 63.59 64.48 1016340
20130122 64.04 64.48 63.46 64.26 1142942
20130123 64.40 65.61 64.25 65.23 1797335
20130124 65.06 65.81 64.91 65.04 1713503
20130125 65.49 65.74 64.99 65.64 647227
20130128 65.91 65.94 65.11 65.70 1050806
20130129 65.68 66.54 65.44 66.37 756539
20130130 66.29 66.59 65.39 66.03 856296
20130131 65.97 66.31 65.75 66.01 1359859
20130201 66.15 67.18 65.62 67.07 1000870
20130204 66.68 67.56 66.55 67.24 1690639
20130205 65.62 66.28 62.74 64.69 4017131
20130206 64.72 65.48 63.95 65.08 4054212
20130207 65.23 65.93 64.89 65.14 1031468
20130208 65.30 65.86 65.10 65.77 764160
20130211 65.56 65.85 65.11 65.21 1051943
20130212 65.43 65.84 65.08 65.42 956053
20130213 65.56 65.89 65.13 65.80 1187303
20130214 66.22 67.54 65.65 67.40 1762609
20130215 67.34 67.68 65.89 66.49 1853218
20130219 66.88 67.03 65.88 66.41 1793749
20130220 66.40 66.58 64.94 64.98 1842089
20130221 64.66 64.87 63.35 64.09 1630180
20130222 64.45 64.64 63.61 64.04 1943041
20130225 64.22 64.48 61.29 61.34 2036460
20130226 61.58 62.35 60.76 62.13 1829273
20130227 61.78 62.95 61.72 62.45 1786217
20130228 62.29 62.54 61.98 61.98 1599153
20130301 61.80 61.89 60.97 61.66 1637038
20130304 61.56 61.63 59.68 60.54 1754964
20130305 60.94 60.98 60.05 60.33 1850408
20130306 60.51 61.08 59.88 60.18 1226373
20130307 60.43 60.66 59.76 60.00 1511016
20130308 60.17 60.43 59.82 60.33 1108558
20130311 60.21 60.87 59.62 60.84 1464475
20130312 60.77 61.71 60.51 61.65 1980026
20130313 61.62 62.29 61.24 61.72 1437270
20130314 61.75 62.70 61.75 62.54 996590
20130315 62.73 63.03 62.21 62.48 1417822
20130318 61.73 61.98 60.80 60.89 1106085
20130319 61.03 61.07 59.66 60.49 1490107
20130320 60.79 61.38 60.18 60.84 1009518
20130321 60.51 61.35 60.28 60.65 1148355
20130322 60.96 61.51 60.63 60.97 655849
20130325 61.14 61.40 60.24 60.55 636513
20130326 60.84 61.35 60.67 61.34 892715
20130327 61.01 62.17 60.72 62.05 1114629
20130328 62.16 62.41 61.58 61.88 961965
20130401 62.01 62.18 61.32 61.57 818968
20130402 61.53 61.86 60.79 60.97 917897
20130403 60.79 60.91 59.67 59.94 1209173
20130404 59.95 61.26 59.68 61.24 1551150
20130405 60.50 61.14 59.97 61.11 1086749
20130408 61.11 61.57 60.78 61.29 700030
20130409 61.48 61.61 60.72 61.25 1008618
20130410 61.44 62.33 61.34 62.07 893277
20130411 62.11 62.47 61.65 62.27 1173536
20130412 61.87 62.10 60.60 61.18 967810
20130415 60.61 60.61 58.35 58.44 1735291
20130416 59.07 59.57 58.19 58.94 1673574
20130417 58.51 58.66 56.89 57.30 1519560
20130418 57.73 59.16 56.93 58.63 1311361
20130419 58.71 58.81 57.39 58.12 1059656
20130422 58.31 59.35 57.80 59.07 1016150
20130423 59.28 59.94 58.68 59.88 1098216
20130424 60.11 61.85 59.86 61.09 1616128
20130425 61.51 62.35 60.92 61.28 1312710
20130426 61.32 61.45 60.32 61.06 738140
20130429 61.52 61.67 60.67 61.48 986697
20130430 61.48 61.80 60.92 61.47 1251105
20130501 60.96 61.30 60.06 60.41 1396237
20130502 60.69 61.58 59.97 61.42 1542943
20130503 62.26 63.78 62.21 63.11 1528608
20130506 63.09 63.36 62.64 62.90 1187968
20130507 63.25 63.70 62.79 63.52 892835
20130508 63.64 63.85 63.08 63.59 1185637
20130509 63.54 63.85 63.19 63.40 1056107
20130510 63.11 63.60 62.51 63.20 807925
20130513 63.07 63.28 62.70 63.06 678617
20130514 62.99 63.74 62.87 63.39 1013263
20130515 63.03 63.68 62.58 63.66 667961
20130516 63.72 64.09 63.34 63.43 746212
20130517 65.77 65.87 63.93 65.23 1476441
20130520 65.00 65.82 64.87 65.63 881180
20130521 65.06 65.94 64.91 65.28 675176
20130522 65.21 65.68 63.52 63.85 696931
20130523 63.69 64.11 62.77 63.85 758865
20130524 63.43 64.08 62.90 63.31 776735
20130528 64.17 64.64 63.48 63.54 982296
20130529 62.82 63.52 62.39 63.44 1442921
20130530 63.73 64.48 63.52 63.88 1069204
20130531 63.50 63.56 61.99 61.99 1036683
20130603 62.00 62.30 61.10 62.29 1281757
20130604 62.03 62.72 61.70 62.08 985404
20130605 62.08 62.57 61.67 61.77 925911
20130606 61.72 62.25 61.15 61.71 662634
20130607 62.26 62.80 61.78 62.26 640102
20130610 62.19 62.26 61.40 61.83 481935
20130611 61.00 61.43 60.62 60.82 574726
20130612 61.35 61.35 59.94 59.99 842333
20130613 60.05 61.21 59.79 61.07 818025
20130614 61.26 61.26 60.08 60.51 795160
20130617 60.90 61.74 60.84 61.45 627892
20130618 61.57 62.00 61.50 61.74 656418
20130619 61.81 62.11 61.08 61.09 904711
20130620 60.13 60.51 59.11 59.91 1355124
20130621 60.39 60.76 59.75 60.28 1475331
20130624 59.76 60.24 58.46 59.66 1320383
20130625 60.33 60.73 60.04 60.49 881291
20130626 60.93 61.15 60.08 60.91 1232254
20130627 61.33 62.01 61.15 61.84 1101281
20130628 61.79 62.16 61.49 61.98 1459681
20130701 62.22 62.62 61.74 61.97 839558
20130702 61.96 62.45 61.32 61.60 935567
20130703 61.59 61.59 60.92 61.17 492258
20130705 61.46 62.55 61.33 62.39 642544
20130708 62.62 62.99 62.49 62.64 827570
20130709 63.07 63.47 62.66 63.10 1333259
20130710 63.37 63.76 62.97 63.08 976524
20130711 64.06 64.51 62.98 64.00 2570729
20130712 64.07 65.01 63.93 64.97 1929518
20130715 64.99 65.57 64.72 64.86 940007
20130716 64.73 64.79 63.29 63.56 1801542
20130717 63.96 64.54 63.87 64.03 1175647
20130718 64.42 65.22 64.21 65.08 953992
20130719 65.23 65.47 64.71 65.45 771408
20130722 65.54 65.77 64.92 65.05 557078
20130723 65.29 65.67 64.81 65.00 1004162
20130724 65.24 65.36 64.08 64.42 1043565
20130725 63.48 63.48 61.42 62.43 2525333
20130726 61.82 62.08 60.61 61.20 1664686
20130729 61.05 61.34 60.53 60.76 894833
20130730 60.86 61.26 60.61 61.15 1461457
20130731 61.15 61.30 60.49 60.76 1645373
20130801 61.17 61.99 61.07 61.98 1158221
20130802 62.15 62.27 61.26 62.02 878410
20130805 62.04 62.04 61.27 61.70 801702
20130806 61.70 61.94 61.06 61.46 861096
20130807 61.30 62.87 61.13 62.61 1898619
20130808 62.75 63.28 62.00 62.86 2608930
20130809 62.77 63.10 61.73 62.24 862411
20130812 61.56 62.35 61.43 61.78 2343960
20130813 61.48 61.98 61.42 61.71 1967655
20130814 61.80 61.94 61.14 61.30 1072589
20130815 61.00 61.10 60.49 60.96 1004539
20130816 60.98 61.11 59.83 60.27 961363
20130819 60.17 60.24 59.72 59.85 897148
20130820 59.85 60.16 59.40 59.61 976267
20130821 59.38 59.47 58.76 58.76 865260
20130822 58.70 59.84 58.66 59.68 924105
20130823 59.80 60.48 59.44 60.08 754034
20130826 60.23 60.54 59.64 59.80 561170
20130827 59.40 59.89 59.16 59.32 792169
20130828 59.45 60.08 59.30 59.56 965637
20130829 59.28 59.71 58.49 58.56 1131106
20130830 58.63 58.94 58.33 58.43 976705
20130903 59.12 59.14 57.54 57.91 1313560
20130904 57.95 58.21 57.54 57.87 1351585
20130905 57.79 58.68 57.76 58.31 1249893
20130906 58.69 59.02 57.84 58.70 1068644
20130909 58.84 59.64 58.66 59.33 1505548
20130910 59.64 59.82 59.00 59.48 779457
20130911 59.54 59.83 59.02 59.58 701654
20130912 59.48 59.68 58.93 59.21 1215923
20130913 59.11 59.14 58.59 58.78 802250
20130916 59.43 59.43 58.68 58.76 759952
20130917 58.82 59.55 58.70 59.33 817044
20130918 59.46 59.88 58.73 59.71 573662
20130919 59.76 59.77 58.27 58.65 1135161
20130920 58.57 58.64 57.07 57.14 1907824
20130923 57.03 57.82 56.86 57.45 1111710
20130924 57.39 57.64 56.41 56.70 1858073
20130925 57.44 58.09 57.09 57.84 1593433
20130926 57.93 57.96 57.41 57.75 814414
20130927 57.41 57.63 57.11 57.28 675902
20130930 56.53 57.18 56.52 56.87 875232
20131001 56.70 57.68 56.70 56.95 1043879
20131002 56.69 57.35 56.39 57.23 683025
20131003 57.19 57.19 56.56 56.97 708448
20131004 56.97 58.02 56.65 57.90 1114450
20131007 57.33 57.52 56.93 57.15 568840
20131008 56.99 57.26 56.58 56.66 1035222
20131009 56.59 57.13 56.24 56.64 960596
20131010 57.21 57.85 56.97 57.70 711516
20131011 57.56 58.18 57.16 58.01 953145
20131014 57.48 58.34 57.46 58.29 764664
20131015 58.01 58.01 57.27 57.49 743405
20131016 57.01 57.75 56.81 57.62 1364625
20131017 57.50 57.76 56.64 57.03 1223922
20131018 57.44 57.96 57.42 57.63 1069959
20131021 57.71 58.35 57.45 57.76 1140968
20131022 57.98 59.00 57.92 58.98 1587844
20131023 58.63 58.63 57.15 57.70 2044472
20131024 56.58 56.59 54.83 55.63 3631878
20131025 55.25 56.18 54.88 55.91 1906837
20131028 55.94 57.77 55.77 57.50 2321167
20131029 57.63 57.83 56.70 57.12 1681208
20131030 57.25 57.61 56.97 57.24 1631786
20131031 57.21 57.72 56.47 56.51 2009844
20131101 56.69 56.76 55.66 55.79 1852996
20131104 55.73 56.20 55.59 55.98 1679601
20131105 55.73 55.95 54.87 54.90 2125025
20131106 55.46 56.13 55.13 55.86 1785799
20131107 56.20 56.57 55.66 55.88 1888971
20131108 56.02 57.32 56.02 57.15 2252072
20131111 56.98 57.62 56.95 57.01 1134031
20131112 56.83 56.98 56.18 56.49 988725
20131113 56.32 57.00 56.02 56.67 1482440
20131114 56.72 57.07 56.26 56.39 1321253
20131115 56.76 57.17 56.27 56.85 1370193
20131118 57.04 57.05 55.62 55.80 1305264
20131119 55.71 56.56 55.33 56.33 1500373
20131120 56.36 57.08 56.28 56.52 1035180
20131121 56.66 56.70 55.83 56.19 1264968
20131122 56.06 56.44 55.65 56.36 1098380
20131125 56.17 56.17 54.82 54.99 1206629
20131126 54.85 55.12 54.18 54.94 1510096
20131127 54.78 55.67 54.38 55.48 1240552
20131129 55.54 56.26 55.07 55.58 611471
20131202 55.70 56.20 55.41 55.46 1492163
20131203 55.07 55.89 54.85 55.30 1674632
20131204 55.18 55.83 54.83 55.76 1257405
20131205 55.47 55.58 54.80 54.91 1289383
20131206 55.08 55.09 54.16 54.49 1600737
20131209 54.49 54.80 53.96 54.47 1331733
20131210 54.24 54.63 53.81 53.93 1107130
20131211 53.87 53.96 52.52 52.62 1710715
20131212 52.64 52.67 51.75 52.21 2107523
20131213 52.23 52.46 51.84 52.01 1315960
20131216 52.08 52.50 51.72 51.97 1180485
20131217 52.04 52.16 51.50 51.92 1267344
20131218 52.02 52.02 50.93 51.75 1911442
20131219 51.46 51.60 50.71 51.48 2519132
20131220 51.00 51.90 50.74 51.68 2137881
20131223 51.70 51.87 50.99 51.27 2281566
20131224 51.24 52.28 51.06 51.94 785838
20131226 52.10 52.42 51.68 51.77 900570
20131227 52.00 52.68 51.83 52.59 1451650
20131230 52.56 53.13 52.11 52.18 1200796
20131231 52.21 52.71 51.98 52.69 1004174
20140102 52.58 53.03 51.94 51.95 1357985
20140103 52.09 52.71 52.09 52.27 1185347
20140106 52.48 52.75 52.17 52.49 1162444
20140107 52.33 52.57 51.73 52.48 1156934
20140108 52.48 52.48 51.14 51.59 1740316
20140109 51.16 51.54 50.89 51.19 1256001
20140110 51.23 51.91 51.22 51.75 959448
20140113 51.45 51.82 50.39 50.51 1248439
20140114 50.59 51.39 50.58 51.14 1019623
20140115 50.78 51.18 50.49 50.85 1239688
20140116 50.56 50.75 49.34 50.28 2246131
20140117 50.44 50.47 49.74 50.08 1206305
20140121 50.47 50.84 50.03 50.44 1087792
20140122 50.49 50.75 49.93 50.68 1392664
20140123 49.86 49.97 47.85 48.02 3644844
20140124 47.03 47.51 46.68 47.24 2534257
20140127 47.24 47.77 46.86 47.66 1830092
20140128 47.49 47.61 46.72 46.92 1939207
20140129 46.33 46.37 45.16 45.50 2301120
20140130 45.72 45.72 44.98 45.36 2632027
20140131 44.68 45.37 44.62 44.93 2414339
20140203 44.99 45.12 43.78 44.15 2269682
20140204 43.97 44.59 43.71 44.49 2157003
20140205 44.20 44.40 42.97 43.05 2991888
20140206 43.31 44.20 42.15 43.79 4752947
20140207 43.56 43.71 41.88 42.64 4915213
20140210 43.04 44.01 42.64 43.29 3741966
20140211 43.21 44.29 43.21 44.01 2448910
20140212 44.26 44.62 43.66 43.69 1662856
20140213 43.54 44.08 43.35 44.04 1909605
20140214 44.32 44.43 43.62 44.36 1577344
20140218 44.83 44.84 42.74 44.27 5349331
20140219 44.39 45.72 44.32 45.01 3111738
20140220 45.09 45.72 45.08 45.33 1872791
20140221 45.41 45.65 45.15 45.27 1801845
20140224 45.56 46.20 45.46 45.59 1960598
20140225 45.33 45.40 44.37 45.25 3525746
20140226 45.27 45.43 44.58 44.80 2018181
20140227 45.00 45.03 44.05 44.50 2231760
20140228 44.64 44.83 44.22 44.60 2175767
20140303 44.46 45.18 44.12 44.24 2204400
20140304 44.59 44.75 43.97 44.15 2560188
20140305 44.17 44.94 44.02 44.60 2864118
20140306 44.84 45.29 44.47 45.23 1776394
20140307 45.31 45.72 44.97 45.69 2650116
20140310 45.64 45.64 44.68 45.18 2443960
20140311 45.26 45.88 44.79 44.82 2238229
20140312 44.36 44.67 43.44 43.74 2482455
20140313 43.86 43.86 41.44 41.86 4296390
20140314 41.82 42.22 41.32 41.68 3158717
20140317 41.73 41.98 41.20 41.41 2190402
20140318 41.45 42.29 41.45 42.18 2170677
20140319 42.12 42.94 42.04 42.62 2346185
20140320 42.63 43.35 42.49 43.01 1756881
20140321 43.57 44.55 42.87 44.55 4289709
20140324 44.79 44.90 43.33 43.46 2097717
20140325 43.65 44.25 43.37 44.20 1981383
20140326 44.49 44.76 44.11 44.15 1872473
20140327 44.29 44.81 44.13 44.40 2002168
20140328 44.66 45.20 44.33 45.19 1460480
20140331 45.28 46.08 45.12 45.98 3118419
20140401 46.07 46.16 44.84 45.13 1667590
20140402 45.23 45.89 45.13 45.75 1552104
20140403 45.83 45.89 45.07 45.58 1554438
20140404 45.77 45.93 45.38 45.62 1285396
20140407 45.49 46.17 45.37 46.01 2648207
20140408 45.97 47.43 45.97 46.92 2988194
20140409 47.32 47.34 44.57 44.97 3778350
20140410 44.88 45.91 44.57 44.63 1745428
20140411 44.22 44.36 43.24 43.26 1935040
20140414 43.51 44.89 43.24 44.79 2380968
20140415 44.80 45.26 44.37 45.08 1574905
20140416 45.45 45.49 44.13 44.50 2119880
20140417 45.16 45.89 44.06 45.64 2081067
20140421 45.63 45.92 45.16 45.89 1201725
20140422 45.82 46.12 45.55 45.87 1470554
20140423 45.72 46.36 45.49 45.76 1627080
20140424 47.02 50.59 46.34 48.74 2938776
20140425 48.48 51.10 48.22 50.45 2341731
20140428 51.04 51.04 49.57 50.02 1333648
20140429 50.86 50.87 50.07 50.29 878176
20140430 50.36 52.21 50.12 51.50 1589645
20140501 51.20 51.30 50.01 50.60 1297380
20140502 50.64 50.94 50.06 50.20 990267
20140505 49.76 50.42 49.41 49.47 1067970
20140506 49.61 50.14 49.24 49.83 1014984
20140507 50.00 50.60 49.53 50.44 1089248
20140508 50.51 50.98 49.53 49.67 988491
20140509 49.67 50.14 48.75 48.91 1154647
20140512 49.09 49.55 48.38 49.37 987239
20140513 49.48 49.78 49.09 49.17 770495
20140514 49.23 49.83 48.85 48.91 673075
20140515 48.75 48.81 47.04 47.90 1624224
20140516 47.94 48.15 47.43 47.78 891383
20140519 48.37 49.04 47.73 48.31 2188093
20140520 48.22 48.37 47.55 47.61 737013
20140521 47.71 48.38 47.62 48.34 879806
20140522 48.42 49.61 48.42 49.36 1389644
20140523 49.23 49.48 47.84 48.34 2399726
20140527 48.46 49.21 48.45 49.17 1432200
20140528 49.24 49.24 47.48 48.08 1683886
20140529 48.90 49.41 48.46 49.21 1875702
20140530 49.06 49.46 48.35 48.95 1251546
20140602 49.09 49.28 47.79 47.82 1313398
20140603 47.74 47.98 46.90 47.51 1840968
20140604 47.36 47.57 45.74 45.76 2810789
20140605 45.59 45.88 44.79 45.62 2840724
20140606 45.68 45.89 45.00 45.25 2673420
20140609 45.25 45.69 45.18 45.35 1605867
20140610 45.30 45.49 44.93 44.96 2105067
20140611 44.55 44.99 44.23 44.95 1553089
20140612 45.22 46.77 45.06 46.76 2488802
20140613 46.83 47.62 46.50 47.54 1765974
20140616 47.34 47.93 47.03 47.72 1097801
20140617 47.51 47.66 47.03 47.11 1334572
20140618 47.01 47.83 46.71 47.64 1320804
20140619 47.64 47.67 47.10 47.42 1065467
20140620 47.55 48.55 47.55 48.23 1803523
20140623 48.42 48.90 48.21 48.29 933835
20140624 48.22 48.44 46.61 46.79 1319135
20140625 46.69 47.09 46.51 47.01 830470
20140626 46.99 46.99 45.30 46.20 1144738
20140627 46.12 47.57 46.12 47.51 1668867
20140630 47.43 47.79 47.26 47.58 1034176
20140701 47.55 47.75 46.88 47.00 1450141
20140702 46.70 47.47 46.70 47.36 1212849
20140703 47.51 47.89 47.24 47.43 596411
20140707 47.35 47.38 46.46 46.78 1576975
20140708 46.42 47.04 46.32 46.87 1024058
20140709 46.89 47.12 46.18 46.40 905777
20140710 45.72 46.25 45.30 45.67 1438250
20140711 45.67 46.12 45.54 45.78 1201167
20140714 46.07 46.70 45.93 46.57 796049
20140715 46.87 47.51 46.51 47.30 1019677
20140716 47.44 47.74 46.89 47.63 1459424
20140717 47.76 47.87 46.99 47.00 1128571
20140718 47.32 47.47 46.82 46.96 965857
20140721 46.83 47.43 46.30 46.94 804185
20140722 47.07 48.23 46.41 48.06 1130553
20140723 48.42 48.42 47.74 47.98 1116576
20140724 46.02 46.50 44.03 45.89 4230890
20140725 45.60 46.11 45.41 45.83 1273658
20140728 45.83 45.87 44.87 45.35 1122417
20140729 45.06 45.68 44.88 45.41 975974
20140730 45.44 46.04 44.97 45.03 1285444
20140731 44.84 45.38 44.46 44.86 1957998
20140801 45.12 45.82 44.88 45.37 2628882
20140804 44.68 46.09 44.42 46.01 2495402
20140805 45.86 46.24 45.28 45.88 1259628
20140806 45.90 45.98 44.77 44.82 1610673
20140807 45.07 45.32 44.16 44.59 1387290
20140808 44.73 45.10 44.26 44.48 1100331
20140811 44.70 45.51 44.51 45.03 1191650
20140812 44.92 45.08 43.74 44.07 1419436
20140813 44.20 44.34 43.29 43.61 1308358
20140814 43.52 44.20 43.21 43.31 1011777
20140815 43.34 43.45 42.73 43.30 1707316
20140818 43.28 43.68 42.73 42.91 1313477
20140819 42.94 43.17 42.73 42.89 1342142
20140820 42.96 43.13 42.74 43.04 1084566
20140821 43.37 43.57 42.91 42.98 1123878
20140822 42.98 43.04 42.16 42.21 1126028
20140825 42.30 42.43 42.04 42.22 1005020
20140826 42.40 43.82 42.35 43.37 1842963
20140827 43.26 44.03 43.06 43.65 966322
20140828 43.62 43.70 42.52 42.76 1477995
20140829 42.76 43.02 42.52 42.92 815113
20140902 43.14 43.14 41.86 41.96 1460693
20140903 42.27 42.46 41.68 41.73 1131146
20140904 41.69 41.94 40.57 40.74 1921383
20140905 40.58 40.92 39.61 40.89 3200769
20140908 40.63 40.72 40.21 40.37 1278260
20140909 40.24 40.68 40.07 40.31 1021707
20140910 40.25 40.71 39.67 40.34 1726255
20140911 40.13 40.68 39.81 40.64 985671
20140912 40.58 40.58 38.78 38.91 2880436
20140915 38.78 39.03 38.42 38.51 1675579
20140916 38.52 39.09 38.27 38.33 1453220
20140917 38.43 38.51 37.16 37.65 3425790
20140918 37.75 37.80 37.05 37.26 1833340
20140919 37.30 37.63 36.22 36.63 4270388
20140922 36.63 36.67 36.04 36.42 2626135
20140923 36.32 37.08 36.20 36.80 2485369
20140924 36.68 36.71 35.57 35.70 2124803
20140925 35.65 35.89 35.20 35.25 1944110
20140926 35.38 35.92 35.27 35.54 1305390
20140929 35.14 35.17 34.31 34.35 2363952
20140930 34.23 34.27 33.21 33.47 2476770
20141001 33.47 34.03 32.63 32.76 2136371
20141002 32.62 35.23 32.35 34.02 3733019
20141003 34.10 34.19 31.95 32.23 3153778
20141006 32.34 33.15 32.05 32.89 1984446
20141007 32.87 34.77 32.60 33.20 3644054
20141008 33.98 34.39 32.58 34.32 2819318
20141009 34.14 35.15 33.40 33.90 3354946
20141010 33.81 35.99 33.44 34.59 2625316
20141013 34.78 35.99 34.44 35.49 1929573
20141014 35.61 38.14 35.08 37.11 2365283
20141015 37.42 37.97 35.92 37.85 2418006
20141016 36.65 37.86 36.65 37.05 2738339
20141017 37.72 38.68 36.02 36.17 2173022
20141020 36.05 37.21 35.39 36.90 1380124
20141021 37.68 37.95 35.88 37.03 2033586
20141022 36.82 37.77 36.30 36.50 1478506
20141023 38.13 39.79 37.53 38.68 2643642
20141024 38.67 39.26 38.00 38.16 1882480
20141027 37.12 37.74 36.11 37.30 1733524
20141028 38.00 38.13 37.26 37.97 1768229
20141029 38.76 39.07 37.39 37.88 1284607
20141030 37.53 38.32 36.62 37.75 730347
20141031 37.98 38.02 35.56 36.83 1752668
20141103 36.56 36.67 34.58 34.72 2229800
20141104 34.09 34.17 33.03 33.50 2722200
20141105 33.66 35.89 33.37 35.43 2344400
20141106 35.10 36.66 34.85 36.65 1916700
20141107 36.39 39.31 36.30 38.74 2188100
20141110 39.21 39.58 36.79 37.47 2146100
20141111 37.44 37.97 36.19 36.64 1374700
20141112 36.23 36.76 35.79 35.84 1092300
20141113 35.74 35.92 34.19 35.28 1599800
20141114 35.54 36.12 35.05 35.81 1377900
20141117 35.66 36.57 34.84 36.17 1190000
20141118 36.21 36.50 35.26 35.31 830300
20141119 35.30 35.53 34.62 35.39 1513400
20141120 35.54 36.55 35.30 36.22 1331800
20141121 36.94 37.53 36.40 37.15 1319300
20141124 36.87 37.31 36.17 36.78 1097600
20141125 36.90 36.94 35.33 36.16 1952600
20141126 35.24 35.24 32.16 32.22 4408800
20141128 31.11 31.78 29.36 29.37 2749200
20141201 29.09 30.55 29.00 30.50 4555700
20141202 29.99 31.31 29.41 30.35 3379400
20141203 30.65 31.64 30.44 31.44 2306000
20141204 31.27 31.93 30.08 30.08 2594200
20141205 30.17 30.80 29.60 29.91 2673400
20141208 29.43 30.35 29.34 30.32 3056200
20141209 30.11 33.27 30.11 32.76 3285500
20141210 32.29 33.70 31.37 32.82 2546500
20141211 33.45 35.88 33.25 33.93 2434400
20141212 33.37 34.92 33.00 33.40 2255500
20141215 33.91 35.60 33.91 35.27 1791400
20141216 35.10 38.13 35.02 36.38 2446000
20141217 37.20 39.39 37.09 38.10 3390700
20141218 39.38 39.80 37.20 38.79 2142900
20141219 39.40 39.85 38.34 39.00 3503500
20141222 38.67 39.29 36.60 38.76 1331300
20141223 39.00 40.00 38.66 39.28 1568000
20141224 38.81 39.74 38.02 38.66 552700
20141226 39.52 39.52 37.75 38.43 708800
20141229 38.62 39.42 38.04 38.78 928600
20141230 38.50 39.14 37.02 38.08 1441000
20141231 37.71 37.95 36.37 36.71 1395200