20001208 5.80 8.40 5.55 7.34 46730936
20001211 8.33 8.35 7.30 7.78 7954434
20001212 7.79 7.80 7.11 7.30 2935773
20001213 7.62 7.66 7.25 7.30 1150984
20001214 7.33 7.43 7.30 7.38 723180
20001215 7.43 7.43 6.61 7.38 2589169
20001218 7.52 7.52 7.13 7.36 1317746
20001219 7.36 7.36 7.06 7.20 1246355
20001220 7.11 7.20 6.61 6.70 3348318
20001221 6.63 6.79 6.51 6.68 2772280
20001222 6.83 7.11 6.79 7.06 1133545
20001226 7.09 7.11 6.93 6.97 2054550
20001227 6.94 7.02 6.70 6.81 984767
20001228 6.83 7.11 6.72 6.83 2857296
20001229 6.97 7.38 6.88 7.25 634349
20010102 7.40 7.43 6.86 7.06 900296
20010103 6.89 7.11 6.42 6.47 1486143
20010104 6.58 6.97 6.47 6.63 783672
20010105 6.65 6.79 6.51 6.65 2621323
20010108 6.61 6.68 6.42 6.42 1719392
20010109 6.57 6.61 6.24 6.33 2239296
20010110 6.31 6.33 6.15 6.24 2661651
20010111 6.25 6.79 6.24 6.68 3697646
20010112 6.82 7.06 6.79 7.02 1542820
20010116 7.20 7.52 6.93 6.97 1807132
20010117 7.01 7.30 6.93 7.11 1324286
20010118 7.15 7.16 6.79 6.97 797841
20010119 6.99 7.06 6.70 6.75 692661
20010122 6.83 6.83 6.47 6.56 2083434
20010123 6.70 6.75 6.56 6.56 1206026
20010124 6.57 6.61 6.22 6.24 3262212
20010125 6.33 6.61 5.96 6.56 2686175
20010126 6.42 7.11 6.38 6.83 678492
20010129 6.97 7.34 6.83 7.32 562958
20010130 7.32 7.36 6.95 7.36 514455
20010131 7.26 7.36 7.11 7.13 229434
20010201 7.11 7.36 7.11 7.30 274122
20010202 7.36 7.98 7.34 7.93 1300307
20010205 8.10 8.95 7.98 8.76 1532466
20010206 8.89 9.43 8.76 9.08 1595683
20010207 8.85 9.17 8.76 8.95 516090
20010208 8.91 9.31 8.90 9.22 1230005
20010209 9.20 9.24 8.81 8.81 1989698
20010212 8.90 8.95 8.62 8.62 6436683
20010213 8.74 9.04 8.58 8.95 622905
20010214 8.99 9.04 7.85 8.17 3715630
20010215 8.35 8.44 7.62 7.80 979317
20010216 7.78 8.21 7.38 7.85 719910
20010220 8.07 8.07 7.02 7.20 1066513
20010221 7.07 7.38 6.93 7.20 536254
20010222 7.20 7.20 6.81 6.81 537889
20010223 6.79 7.55 6.75 7.52 334614
20010226 7.52 7.89 7.50 7.79 323169
20010227 7.89 8.07 7.85 8.07 740619
20010228 8.12 8.12 8.00 8.03 388566
20010301 7.98 8.03 6.93 7.34 632169
20010302 7.41 7.43 7.06 7.38 455053
20010305 7.52 7.75 7.41 7.66 299735
20010306 7.71 7.85 7.34 7.34 700291
20010307 7.60 7.66 7.36 7.57 479032
20010308 7.62 7.62 7.16 7.30 373307
20010309 7.33 7.52 7.16 7.20 381481
20010312 7.06 7.20 6.65 6.65 694841
20010313 6.75 6.97 6.68 6.93 624540
20010314 6.79 7.43 6.70 7.27 501376
20010315 7.32 7.52 7.30 7.43 155862
20010316 7.48 7.48 7.23 7.23 206545
20010319 7.23 7.25 6.93 7.11 329164
20010320 7.16 7.52 7.02 7.02 844164
20010321 7.02 7.38 7.02 7.32 204910
20010322 7.38 7.38 7.06 7.20 345513
20010323 7.34 7.57 7.20 7.34 925910
20010326 7.34 7.57 7.30 7.43 1339000
20010327 7.30 7.43 7.25 7.25 628899
20010328 7.20 7.30 6.61 6.88 469767
20010329 6.88 7.02 6.65 6.99 353143
20010330 6.97 7.34 6.97 7.30 264857
20010402 7.11 7.34 7.11 7.25 340608
20010403 7.34 7.38 6.79 6.79 612005
20010404 6.93 7.43 6.75 7.36 517725
20010405 7.43 7.48 7.32 7.43 298646
20010406 7.38 7.38 6.97 7.02 378212
20010409 6.94 6.94 6.59 6.70 2183709
20010410 6.84 6.88 6.77 6.81 1330280
20010411 6.94 6.94 6.70 6.72 947164
20010412 6.68 6.79 6.64 6.64 326984
20010416 6.64 6.77 6.57 6.62 407640
20010417 6.66 6.79 6.66 6.75 219624
20010418 6.81 6.97 6.53 6.61 1633286
20010419 6.64 6.66 6.61 6.61 704106
20010420 6.79 6.83 6.68 6.81 1065968
20010423 6.79 6.79 6.73 6.78 413090
20010424 6.72 6.79 6.70 6.75 368947
20010425 6.73 6.83 6.65 6.68 997847
20010426 6.66 6.88 6.66 6.84 955339
20010427 6.88 7.36 6.86 7.36 2604974
20010430 7.62 8.46 7.12 7.71 3559767
20010501 7.71 7.96 7.71 7.90 1072508
20010502 7.95 8.07 7.67 7.71 2055095
20010503 7.71 7.78 7.67 7.73 1396767
20010504 7.74 8.13 7.71 8.02 515000
20010507 8.07 8.07 7.90 8.00 207090
20010508 8.13 8.47 8.04 8.45 664868
20010509 8.46 8.62 8.44 8.59 296466
20010510 8.72 9.03 8.69 8.98 834899
20010511 8.98 9.06 8.73 8.77 1221831
20010514 8.77 8.77 8.37 8.37 758058
20010515 8.44 8.75 8.30 8.64 1022370
20010516 8.76 8.77 8.33 8.47 573857
20010517 8.59 9.10 8.44 9.06 949344
20010518 9.06 9.06 8.81 8.90 914466
20010521 8.85 8.85 8.61 8.68 498106
20010522 8.62 8.77 8.40 8.44 920460
20010523 8.44 8.59 8.42 8.42 263222
20010524 8.48 8.55 8.44 8.55 1232730
20010525 8.55 8.55 8.42 8.47 932450
20010529 8.46 8.51 8.08 8.09 1992423
20010530 7.98 8.00 7.30 7.45 1763534
20010531 7.25 7.39 7.03 7.34 2262730
20010601 7.32 7.38 7.27 7.34 1558079
20010604 7.31 7.37 7.06 7.30 1683423
20010605 7.20 8.00 7.20 7.65 3610995
20010606 7.66 8.22 7.58 7.82 4608841
20010607 7.88 8.24 7.75 8.11 1024005
20010608 8.28 8.42 8.13 8.29 1188587
20010611 8.26 8.29 8.00 8.06 750429
20010612 8.10 8.18 8.04 8.13 577672
20010613 8.21 8.31 7.98 8.07 809831
20010614 8.11 8.15 8.04 8.07 485571
20010615 8.04 8.29 8.04 8.28 424534
20010618 8.28 8.29 8.15 8.17 229434
20010619 8.22 8.28 8.04 8.17 572222
20010620 8.15 8.26 8.07 8.24 504101
20010621 8.18 8.20 8.04 8.10 445243
20010622 8.11 8.28 8.10 8.26 1074688
20010625 8.24 8.32 8.22 8.22 742799
20010626 8.27 8.27 8.20 8.20 572222
20010627 8.20 8.44 8.18 8.44 862693
20010628 8.44 8.55 8.31 8.44 849614
20010629 8.45 8.53 8.29 8.39 769503
20010702 8.48 8.53 8.44 8.50 423444
20010703 8.53 8.55 8.44 8.50 206545
20010705 8.50 8.55 8.46 8.51 420720
20010706 8.50 8.59 8.50 8.57 986402
20010709 8.54 8.56 8.51 8.55 494836
20010710 8.55 8.61 8.51 8.57 945529
20010711 8.50 8.57 8.22 8.22 491566
20010712 8.24 8.35 8.24 8.35 847979
20010713 8.35 8.39 8.31 8.35 395651
20010716 8.37 8.40 8.24 8.29 145508
20010717 8.40 8.40 8.24 8.30 277392
20010718 8.31 8.32 8.21 8.22 323169
20010719 8.22 8.42 8.20 8.33 492656
20010720 8.32 8.40 8.32 8.39 240878
20010723 8.35 8.40 8.29 8.33 457233
20010724 8.30 8.31 7.68 7.78 783127
20010725 7.84 7.84 7.52 7.64 353143
20010726 7.56 7.78 7.41 7.71 1110111
20010727 7.74 8.13 7.71 8.07 247418
20010730 7.99 8.11 7.99 8.07 598926
20010731 8.00 8.09 7.89 8.00 292651
20010801 8.13 8.26 7.41 7.55 4021905
20010802 7.56 7.56 7.21 7.24 2790810
20010803 7.27 7.28 6.88 7.04 1445270
20010806 7.09 7.27 7.03 7.27 2271450
20010807 7.31 7.31 7.25 7.26 370582
20010808 7.28 7.28 7.12 7.17 387476
20010809 7.24 7.25 7.05 7.12 1339545
20010810 7.17 7.17 7.13 7.16 505190
20010813 7.08 7.16 6.99 6.99 5386519
20010814 6.99 7.16 6.95 7.01 2741217
20010815 7.00 7.23 6.99 7.08 2511238
20010816 7.09 7.09 7.01 7.04 603286
20010817 6.99 7.01 6.95 6.99 1136815
20010820 7.01 7.01 6.94 6.95 1591868
20010821 6.97 7.08 6.91 6.98 573312
20010822 6.94 7.37 6.94 7.28 262677
20010823 7.36 7.60 7.23 7.23 332434
20010824 7.21 7.47 7.21 7.34 215265
20010827 7.43 7.44 7.23 7.23 225619
20010828 7.43 7.43 7.16 7.20 182566
20010829 7.32 7.32 7.20 7.30 114444
20010830 7.32 7.33 7.25 7.25 130249
20010831 7.27 7.32 7.25 7.28 63762
20010904 7.32 7.49 7.27 7.36 773317
20010905 7.40 7.50 7.36 7.40 482847
20010906 7.34 7.63 7.34 7.41 977138
20010907 7.38 7.52 7.23 7.23 770048
20010910 7.23 7.37 7.07 7.34 840894
20010917 6.55 7.16 6.55 6.97 1496497
20010918 7.03 7.03 6.58 6.61 3735794
20010919 6.61 6.75 6.13 6.16 1874709
20010920 5.41 5.61 5.25 5.28 2564101
20010921 5.09 5.32 4.66 5.32 2733042
20010924 5.52 6.02 5.52 5.80 796751
20010925 5.85 5.89 5.39 5.65 691571
20010926 5.65 5.91 5.58 5.85 434344
20010927 5.93 5.93 5.84 5.86 650698
20010928 5.91 5.95 5.86 5.91 3728709
20011001 5.91 5.91 5.83 5.85 2892720
20011002 5.98 5.98 5.65 5.69 3953783
20011003 5.69 5.78 5.56 5.71 804926
20011004 5.76 5.98 5.60 5.86 1221831
20011005 5.85 5.98 5.82 5.90 455598
20011008 5.94 5.96 5.84 5.87 967328
20011009 5.93 5.93 5.82 5.84 1498677
20011010 5.87 5.98 5.82 5.87 1443635
20011011 5.96 6.53 5.96 6.32 380392
20011012 6.39 6.51 6.22 6.39 235974
20011015 6.31 6.46 6.31 6.39 79566
20011016 6.42 6.42 6.30 6.31 149868
20011017 6.26 6.33 6.15 6.18 427804
20011018 6.21 6.24 6.17 6.17 99185
20011019 6.24 6.26 6.07 6.07 91556
20011022 6.23 6.26 6.12 6.24 135153
20011023 6.24 6.26 6.18 6.25 120984
20011024 6.25 6.26 6.06 6.26 197825
20011025 6.26 6.26 6.13 6.21 194011
20011026 6.25 6.29 6.17 6.29 786942
20011029 6.26 6.26 6.22 6.24 118259
20011030 6.25 6.25 5.95 6.08 354778
20011031 6.15 6.22 6.02 6.17 218534
20011101 6.13 6.25 5.96 6.20 1123191
20011102 6.23 6.24 6.17 6.20 175481
20011105 6.25 6.26 6.13 6.16 272487
20011106 6.19 6.24 6.06 6.18 144418
20011107 6.24 6.25 6.19 6.22 103000
20011108 6.24 6.31 6.17 6.17 340608
20011109 6.23 6.23 6.17 6.22 95370
20011112 6.21 6.22 6.15 6.18 291561
20011113 6.28 6.28 6.17 6.26 845254
20011114 6.26 6.26 6.06 6.08 737349
20011115 6.24 6.26 6.04 6.20 415815
20011116 6.23 6.28 6.06 6.26 633804
20011119 6.26 6.28 6.20 6.25 342788
20011120 6.24 6.25 6.06 6.24 125889
20011121 6.17 6.25 6.15 6.20 332979
20011123 6.13 6.24 6.13 6.21 81201
20011126 6.24 6.31 6.04 6.31 931360
20011127 6.26 6.35 6.24 6.28 357503
20011128 6.26 6.33 6.25 6.26 401646
20011129 6.26 6.33 6.24 6.32 176026
20011130 6.29 6.42 6.29 6.40 1458349
20011203 6.42 6.63 6.39 6.58 1039810
20011204 6.61 6.61 6.50 6.56 249053
20011205 6.61 6.70 6.53 6.61 579852
20011206 6.61 6.64 6.51 6.60 229979
20011207 6.61 6.64 6.51 6.62 342243
20011210 6.62 6.97 6.62 6.95 1571704
20011211 6.97 7.02 6.90 7.01 2805524
20011212 7.01 7.15 6.92 7.12 2361915
20011213 7.12 7.12 7.05 7.07 1468704
20011214 7.10 7.20 7.07 7.16 531349
20011217 7.19 7.36 7.12 7.34 1648545
20011218 7.38 7.84 7.38 7.72 1604402
20011219 7.71 7.73 7.34 7.35 330254
20011220 7.47 7.60 7.40 7.55 394016
20011221 7.49 7.74 7.49 7.71 757513
20011224 7.78 7.78 7.67 7.74 258317
20011226 7.80 7.80 7.64 7.74 555328
20011227 7.71 7.84 7.71 7.76 1474153
20011228 7.77 7.89 7.71 7.82 438159
20011231 7.86 7.89 7.77 7.82 353688
20020102 7.71 7.82 7.71 7.80 497016
20020103 7.80 7.84 7.74 7.81 956974
20020104 7.79 7.85 7.79 7.84 796206
20020107 7.84 7.84 7.62 7.68 759693
20020108 7.67 7.69 7.32 7.43 2632222
20020109 7.43 7.52 7.36 7.42 1396767
20020110 7.45 7.62 7.42 7.57 442519
20020111 7.60 7.60 7.45 7.45 331889
20020114 7.39 7.40 7.27 7.34 581487
20020115 7.38 7.64 7.27 7.60 1168423
20020116 7.41 7.46 7.10 7.30 984767
20020117 7.30 7.30 7.23 7.27 169487
20020118 7.30 7.30 7.14 7.17 652333
20020122 7.17 7.18 7.12 7.12 317175
20020123 7.12 7.14 7.01 7.14 346058
20020124 7.14 7.16 6.97 7.11 778767
20020125 7.11 7.11 6.97 7.08 685032
20020128 7.08 7.14 6.95 7.08 501376
20020129 6.98 7.07 6.97 6.97 835989
20020130 6.97 7.01 6.95 6.99 358048
20020131 7.01 7.09 6.96 7.02 1258344
20020201 7.09 7.09 6.94 6.95 596746
20020204 6.95 7.15 6.92 6.95 771683
20020205 6.97 7.06 6.83 6.88 1681243
20020206 6.98 7.33 6.88 6.92 332434
20020207 7.10 7.23 6.88 6.92 1414206
20020208 6.90 7.01 6.88 6.97 372762
20020211 6.97 7.01 6.94 6.97 758603
20020212 7.01 7.19 6.88 7.15 1198942
20020213 7.19 7.38 7.06 7.17 1213111
20020214 7.30 7.46 7.17 7.34 1608762
20020215 7.34 7.34 7.27 7.31 571677
20020219 7.27 7.34 7.22 7.31 471402
20020220 7.32 7.33 7.24 7.30 609280
20020221 7.23 7.33 7.23 7.23 341153
20020222 7.26 7.29 7.16 7.27 376032
20020225 7.28 7.38 7.26 7.34 1584238
20020226 7.34 7.41 7.30 7.37 1683423
20020227 7.60 7.60 7.37 7.39 1299217
20020228 7.39 7.45 7.37 7.39 829450
20020301 7.44 7.48 7.27 7.40 2176624
20020304 7.39 7.82 7.30 7.74 3567397
20020305 7.75 7.95 7.60 7.87 2727593
20020306 7.89 7.91 7.76 7.88 1109566
20020307 7.89 8.18 7.73 7.98 1973894
20020308 8.00 8.10 7.89 8.09 935720
20020311 8.07 8.14 8.04 8.12 909016
20020312 8.09 8.15 8.02 8.09 1128095
20020313 8.13 8.15 7.34 7.63 2065450
20020314 7.67 7.87 7.66 7.87 768958
20020315 7.86 7.89 7.69 7.78 1665439
20020318 7.81 7.95 7.71 7.93 679582
20020319 7.98 8.08 7.87 7.97 1085042
20020320 8.04 8.11 7.96 8.09 1317201
20020321 8.03 8.12 8.02 8.12 636529
20020322 8.01 8.24 8.00 8.24 549333
20020325 8.14 8.24 8.11 8.22 975503
20020326 8.12 8.27 8.11 8.27 1046894
20020327 8.21 8.29 8.11 8.29 1035995
20020328 8.26 8.42 8.19 8.41 1828931
20020401 8.29 8.46 8.20 8.44 563503
20020402 8.36 8.50 8.36 8.50 745524
20020403 8.44 8.49 8.40 8.46 515000
20020404 8.44 8.47 8.42 8.47 631079
20020405 8.45 8.53 8.00 8.52 1068148
20020408 8.55 8.55 8.35 8.46 691571
20020409 8.44 8.51 8.37 8.44 800566
20020410 8.42 8.46 8.29 8.46 369492
20020411 8.40 8.50 8.35 8.50 509550
20020412 8.50 8.50 8.42 8.50 423444
20020415 8.48 8.49 8.37 8.45 572222
20020416 8.39 8.50 8.37 8.50 1312841
20020417 8.44 8.50 8.42 8.47 1267064
20020418 8.44 8.49 8.35 8.43 262677
20020419 8.35 8.44 8.29 8.42 227799
20020422 8.40 8.44 8.13 8.32 412545
20020423 8.29 8.29 8.26 8.28 131339
20020424 8.44 8.44 8.22 8.24 274122
20020425 8.25 8.35 8.13 8.20 460503
20020426 8.17 8.27 8.15 8.26 909561
20020429 8.26 8.27 8.18 8.25 434344
20020430 8.25 8.29 8.22 8.26 631079
20020501 8.36 8.47 8.29 8.37 1304122
20020502 8.37 8.44 8.33 8.40 1169513
20020503 8.39 8.44 8.37 8.44 542249
20020506 8.35 8.48 8.35 8.43 598381
20020507 8.42 8.44 8.39 8.39 360772
20020508 8.40 8.46 8.35 8.42 489931
20020509 8.40 8.44 8.29 8.42 407095
20020510 8.40 8.42 8.35 8.42 235429
20020513 8.42 8.44 8.35 8.42 447423
20020514 8.44 8.46 8.39 8.44 508460
20020515 8.44 8.72 8.37 8.54 1952640
20020516 8.62 8.77 8.61 8.68 1311751
20020517 8.66 8.88 8.65 8.88 1219651
20020520 8.79 8.86 8.70 8.78 1025095
20020521 8.77 8.82 8.77 8.80 385296
20020522 8.84 8.84 8.70 8.81 855064
20020523 8.81 8.86 8.79 8.86 1141175
20020524 8.86 8.88 8.81 8.82 455598
20020528 8.81 8.88 8.51 8.88 877952
20020529 8.84 8.90 8.77 8.84 177116
20020530 8.81 8.85 8.44 8.81 1004931
20020531 8.81 8.84 8.67 8.80 422355
20020603 8.80 8.83 8.59 8.64 789122
20020604 8.59 8.78 8.57 8.70 646884
20020605 8.72 8.80 8.63 8.80 197280
20020606 8.80 8.81 8.71 8.73 271942
20020607 8.69 8.81 8.61 8.79 506825
20020610 8.79 8.84 8.72 8.78 465952
20020611 8.79 8.79 8.48 8.51 158587
20020612 8.55 8.55 7.84 8.00 719365
20020613 7.99 8.28 7.89 8.13 514455
20020614 8.02 8.70 7.93 8.64 649064
20020617 8.62 8.81 8.55 8.81 671407
20020618 8.68 8.81 8.62 8.72 276847
20020619 8.69 8.78 8.35 8.41 486116
20020620 8.40 8.62 8.07 8.45 594021
20020621 8.37 8.68 8.26 8.47 459958
20020624 8.44 8.55 8.41 8.50 453418
20020625 8.50 8.55 8.11 8.15 802201
20020626 8.04 8.15 7.97 8.10 779312
20020627 8.07 8.10 8.02 8.08 574947
20020628 8.07 8.12 8.00 8.09 500831
20020701 8.07 8.12 7.96 8.04 425079
20020702 8.07 8.07 7.70 7.71 602196
20020703 7.67 7.71 7.38 7.43 518815
20020705 7.38 7.50 7.21 7.30 1436005
20020708 7.34 7.34 7.25 7.27 374942
20020709 7.27 7.27 6.90 7.02 972233
20020710 6.95 7.07 6.91 6.97 356958
20020711 6.90 7.30 6.78 6.90 422355
20020712 6.81 7.04 6.81 6.98 343333
20020715 6.97 7.25 6.86 7.10 575492
20020716 6.98 7.25 6.98 7.10 258862
20020717 7.16 7.20 6.97 6.97 392926
20020718 7.05 7.20 6.97 7.05 241968
20020719 6.98 7.10 6.97 6.99 451238
20020722 6.99 7.08 6.97 6.99 341153
20020723 6.98 7.08 6.98 7.03 576582
20020724 6.97 7.01 6.62 6.79 1304122
20020725 6.73 6.84 6.64 6.64 972233
20020726 6.65 6.79 6.62 6.66 322624
20020729 6.75 7.04 6.70 6.92 978228
20020730 6.94 7.04 6.83 6.96 869233
20020731 6.97 7.92 6.97 7.46 1858360
20020801 7.52 7.52 7.34 7.34 451238
20020802 7.43 7.43 7.28 7.35 695931
20020805 7.39 7.39 7.21 7.30 651788
20020806 7.30 7.38 7.27 7.34 579307
20020807 7.42 7.42 7.34 7.35 356413
20020808 7.34 7.42 7.28 7.35 661053
20020809 7.34 7.38 7.30 7.33 376032
20020812 7.33 7.37 7.22 7.36 285021
20020813 7.30 7.35 7.12 7.13 297556
20020814 7.01 7.15 6.96 7.06 915011
20020815 7.08 7.13 7.05 7.12 802746
20020816 7.13 7.20 7.13 7.19 928635
20020819 7.18 7.80 7.18 7.80 1270333
20020820 7.63 7.74 7.59 7.70 623450
20020821 7.59 7.85 7.59 7.85 806016
20020822 7.70 7.74 7.65 7.69 589661
20020823 7.62 7.65 7.56 7.56 240878
20020826 7.52 7.60 7.44 7.54 192376
20020827 7.44 7.71 7.44 7.68 513365
20020828 7.63 7.63 7.38 7.41 275757
20020829 7.41 7.56 7.39 7.41 188016
20020830 7.41 7.49 7.32 7.41 285021
20020903 7.34 7.39 6.82 6.82 595111
20020904 6.82 7.27 6.68 7.25 994577
20020905 7.23 7.36 7.05 7.22 1040899
20020906 7.21 7.54 7.18 7.50 548788
20020909 7.45 7.54 7.36 7.45 717730
20020910 7.46 7.70 7.34 7.65 549878
20020911 7.63 7.64 7.49 7.54 426169
20020912 7.55 7.58 7.42 7.58 231614
20020913 7.55 7.61 7.53 7.61 359683
20020916 7.53 7.59 7.43 7.48 1191312
20020917 7.44 7.56 7.39 7.41 714460
20020918 7.39 7.44 6.88 7.07 1514482
20020919 7.10 7.12 6.77 6.79 583122
20020920 6.78 6.97 6.78 6.91 647429
20020923 6.90 6.97 6.72 6.77 584757
20020924 6.75 6.83 6.70 6.74 244693
20020925 6.74 6.86 6.68 6.81 393471
20020926 6.83 7.03 6.76 6.90 472492
20020927 6.95 7.04 6.80 6.88 512275
20020930 6.90 6.92 6.75 6.81 865418
20021001 6.80 6.97 6.72 6.97 467587
20021002 6.97 6.97 6.76 6.84 200550
20021003 6.88 6.88 6.81 6.85 608190
20021004 6.85 6.90 6.80 6.90 638709
20021007 6.86 6.93 6.72 6.72 571677
20021008 6.74 6.80 6.66 6.66 658328
20021009 6.70 6.70 6.61 6.61 679582
20021010 6.61 6.86 6.50 6.73 1103571
20021011 6.68 6.88 6.66 6.81 981497
20021014 6.72 6.82 6.72 6.79 211450
20021015 6.83 7.01 6.66 6.91 911196
20021016 6.91 6.99 6.79 6.82 537344
20021017 6.85 6.97 6.84 6.97 370037
20021018 6.97 6.97 6.80 6.86 668138
20021021 6.91 6.92 6.75 6.86 1033815
20021022 6.83 6.83 6.70 6.72 273032
20021023 6.72 6.79 6.69 6.73 1190222
20021024 6.73 6.82 6.62 6.69 1345540
20021025 6.77 6.86 6.67 6.82 444153
20021028 6.88 7.39 6.88 7.35 2715058
20021029 7.36 7.39 6.97 7.16 1189677
20021030 7.45 7.63 7.27 7.63 1727021
20021031 7.63 7.73 7.58 7.68 546608
20021101 7.70 7.71 7.55 7.71 944984
20021104 7.71 8.16 7.63 8.04 1654540
20021105 7.98 8.11 7.90 8.11 1780429
20021106 8.07 8.11 8.00 8.07 1116651
20021107 8.00 8.15 8.00 8.10 724815
20021108 8.15 8.20 7.92 8.19 861603
20021111 8.08 8.26 8.07 8.22 2250741
20021112 8.26 8.35 8.15 8.29 1412571
20021113 8.29 8.32 8.13 8.29 1086677
20021114 8.29 8.44 8.26 8.44 1384233
20021115 8.34 8.55 8.33 8.55 1095942
20021118 8.51 8.57 8.44 8.49 1278508
20021119 8.48 8.50 8.42 8.48 925910
20021120 8.41 8.61 8.38 8.61 1271423
20021121 8.61 8.77 8.55 8.77 2148831
20021122 8.64 8.84 8.62 8.81 2589714
20021125 8.81 8.84 8.72 8.84 1772254
20021126 8.84 8.84 8.70 8.76 820185
20021127 8.44 8.83 8.37 8.82 1453444
20021129 8.80 8.83 8.73 8.73 437614
20021202 8.79 9.47 8.73 9.36 8148990
20021203 9.36 9.43 8.93 9.05 5386519
20021204 9.04 9.16 8.75 9.07 3611540
20021205 8.86 9.12 8.81 8.87 2026212
20021206 8.87 9.12 8.81 9.01 1021825
20021209 9.01 9.01 8.77 8.81 783672
20021210 8.86 9.08 8.81 9.06 886672
20021211 9.09 9.19 9.07 9.17 3209894
20021212 9.12 9.19 9.08 9.17 992397
20021213 9.19 9.19 8.80 8.89 997302
20021216 9.17 10.51 9.12 10.43 12632487
20021217 10.21 10.34 10.09 10.27 7978958
20021218 10.20 10.23 9.92 10.11 3116159
20021219 10.10 10.35 10.06 10.33 2629497
20021220 10.29 10.64 10.25 10.62 4084577
20021223 10.61 11.13 10.61 11.13 4984873
20021224 10.99 11.12 10.88 10.95 2117222
20021226 10.97 11.00 10.86 10.94 1233820
20021227 10.94 10.98 10.84 10.93 1060519
20021230 10.91 10.93 10.37 10.61 2609333
20021231 10.61 10.84 10.52 10.75 1663804
20030102 10.75 11.04 10.37 11.00 2408238
20030103 11.01 11.51 10.96 11.31 3450773
20030106 11.34 11.77 11.28 11.64 3374476
20030107 11.62 11.71 11.41 11.49 3641513
20030108 11.44 11.48 11.13 11.18 4682413
20030109 11.20 11.44 11.18 11.38 2712878
20030110 11.36 11.56 11.32 11.55 2213683
20030113 11.60 11.62 11.17 11.27 4521101
20030114 11.19 11.41 11.17 11.36 3209894
20030115 11.37 11.40 11.23 11.32 2435487
20030116 11.33 11.38 10.94 11.31 3330333
20030117 11.18 11.28 10.99 11.11 1003296
20030121 11.06 11.16 10.04 10.42 4637725
20030122 10.10 10.60 10.06 10.45 2065995
20030123 10.51 10.75 10.46 10.62 1317746
20030124 10.62 10.69 10.57 10.60 1058884
20030127 10.59 10.64 10.28 10.31 2363005
20030128 10.26 10.55 10.15 10.52 1076323
20030129 10.49 10.82 10.26 10.74 1689418
20030130 10.82 10.95 10.59 10.67 1414751
20030131 10.59 10.84 10.57 10.78 901386
20030203 10.75 10.83 10.67 10.79 1341180
20030204 10.72 10.84 10.67 10.80 643614
20030205 10.77 11.00 10.77 10.82 1035450
20030206 10.79 10.98 10.70 10.82 989127
20030207 10.80 10.84 10.47 10.52 678492
20030210 10.46 10.71 10.44 10.55 1267064
20030211 10.57 10.69 10.52 10.57 2319407
20030212 10.66 11.38 10.64 11.11 8729931
20030213 11.13 11.14 10.91 10.92 3860593
20030214 10.90 11.36 10.90 11.33 2444206
20030218 11.37 12.22 11.34 12.12 5756011
20030219 12.22 12.52 11.85 12.13 5076429
20030220 12.22 12.48 12.13 12.45 2552656
20030221 12.37 12.50 12.22 12.44 2252376
20030224 12.36 12.51 12.26 12.41 1762444
20030225 12.29 12.39 12.17 12.33 1511212
20030226 12.33 12.48 12.17 12.25 1796233
20030227 12.48 12.48 11.88 12.12 2426222
20030228 12.28 12.37 12.21 12.24 1795143
20030303 12.53 12.54 12.26 12.33 1790238
20030304 12.28 12.37 11.99 12.07 2513418
20030305 12.00 12.14 11.71 11.77 4052423
20030306 11.65 11.91 11.62 11.87 1202757
20030307 11.78 11.85 11.68 11.74 2015857
20030310 11.72 11.77 11.45 11.57 2231667
20030311 11.56 11.76 11.52 11.73 3002804
20030312 11.74 11.88 11.61 11.88 2292704
20030313 11.92 12.33 11.81 12.22 3169021
20030314 12.29 12.48 12.22 12.37 2674730
20030317 12.22 12.46 12.07 12.33 3405540
20030318 12.35 12.83 12.31 12.82 7299376
20030319 12.77 12.80 12.47 12.58 4166323
20030320 12.63 12.84 12.31 12.72 1864355
20030321 12.84 12.98 12.74 12.82 5197413
20030324 12.59 12.84 12.57 12.64 4221365
20030325 12.62 13.65 12.61 13.54 8216566
20030326 12.91 13.40 12.89 13.24 6648677
20030327 13.22 13.24 12.84 13.06 2213138
20030328 13.06 13.21 12.88 13.03 1642550
20030331 13.05 13.22 12.51 13.14 3424614
20030401 13.20 13.21 12.89 13.01 2996265
20030402 13.12 13.27 13.02 13.20 2984820
20030403 13.27 13.55 13.12 13.39 3846968
20030404 13.52 13.58 12.90 13.02 2763016
20030407 13.15 13.21 12.81 12.92 3187550
20030408 12.95 13.03 12.88 12.91 2479630
20030409 12.92 12.94 12.81 12.86 2640942
20030410 12.88 13.03 12.81 12.90 2983730
20030411 13.06 13.07 12.94 13.03 1415841
20030414 13.15 13.52 13.14 13.51 3715085
20030415 13.54 14.04 13.46 14.02 6285180
20030416 14.08 14.48 14.04 14.27 5735302
20030417 14.22 14.29 14.09 14.23 1713397
20030421 14.25 14.25 14.06 14.11 2508513
20030422 14.17 14.58 14.11 14.46 2884545
20030423 14.53 14.57 14.34 14.47 4955990
20030424 14.42 14.72 14.40 14.65 2535762
20030425 14.60 14.67 14.29 14.31 3493280
20030428 14.37 14.50 14.06 14.20 2081799
20030429 14.29 14.49 14.26 14.39 1583693
20030430 14.81 15.94 14.72 15.55 12171439
20030501 15.48 15.80 15.33 15.59 3902011
20030502 15.46 16.58 15.45 16.58 8126101
20030505 16.65 16.94 16.61 16.81 4635545
20030506 16.79 16.93 16.61 16.92 3873672
20030507 16.82 16.94 16.72 16.90 1626746
20030508 16.83 16.84 16.70 16.79 1163519
20030509 16.83 16.94 16.70 16.84 1556989
20030512 16.86 17.62 16.85 17.49 5201773
20030513 17.50 17.58 17.41 17.56 2486714
20030514 17.59 17.77 17.38 17.53 2966836
20030515 17.58 17.78 17.16 17.48 2834952
20030516 17.33 17.76 17.27 17.76 1677974
20030519 17.62 17.67 16.75 16.87 3454042
20030520 16.95 16.96 15.61 16.06 7150053
20030521 15.51 16.61 15.08 16.51 10678211
20030522 16.75 16.85 16.28 16.73 4004466
20030523 16.82 17.05 16.53 16.98 2006593
20030527 17.03 17.73 16.92 17.73 4146159
20030528 17.96 18.03 17.47 17.62 3682386
20030529 17.63 17.63 17.12 17.23 1541730
20030530 17.28 17.78 17.25 17.71 2233847
20030602 17.82 17.83 17.44 17.49 2115042
20030603 17.70 17.95 17.39 17.78 2871466
20030604 17.89 18.28 17.78 18.03 4158148
20030605 18.07 18.97 17.91 18.33 5223027
20030606 18.53 18.71 18.07 18.44 3552138
20030609 18.59 18.59 17.63 17.79 2124852
20030610 17.87 18.15 17.83 18.04 1366794
20030611 18.03 18.35 17.89 18.27 1413661
20030612 18.31 18.56 18.30 18.42 1978799
20030613 18.44 18.46 18.17 18.21 984767
20030616 18.20 18.49 16.64 17.21 17427708
20030617 16.18 16.60 15.18 16.33 33577456
20030618 16.33 16.50 15.88 16.24 5349460
20030619 16.38 16.43 15.96 16.20 2029482
20030620 16.15 16.40 15.60 16.18 2543937
20030623 16.03 16.12 14.54 14.65 10323434
20030624 14.29 14.68 13.80 14.26 12479349
20030625 14.14 14.83 14.01 14.05 6960402
20030626 13.84 14.37 13.80 14.28 8665624
20030627 14.48 14.66 14.10 14.22 4663339
20030630 14.39 14.83 14.35 14.64 3305265
20030701 14.53 14.64 14.14 14.26 3507450
20030702 14.29 15.21 14.26 15.07 3521074
20030703 15.12 15.27 14.86 14.92 1241450
20030707 14.95 15.10 14.71 14.92 3227333
20030708 14.80 15.72 14.79 15.59 3071471
20030709 15.66 16.13 15.47 15.94 3744513
20030710 15.88 15.89 15.45 15.50 1885064
20030711 15.48 15.78 15.47 15.70 1467614
20030714 15.89 16.11 15.78 15.87 1752090
20030715 15.95 15.98 15.41 15.52 1379328
20030716 15.57 15.57 15.08 15.36 1472519
20030717 15.27 15.33 14.47 14.59 4933646
20030718 14.59 14.84 14.39 14.74 2605519
20030721 14.69 14.90 14.64 14.86 1319926
20030722 14.84 15.22 14.84 15.08 1361344
20030723 15.00 15.44 14.99 15.41 1600587
20030724 15.74 15.96 15.64 15.77 2431672
20030725 15.80 16.65 15.69 16.60 4109101
20030728 16.90 17.20 16.78 16.98 2857841
20030729 17.18 17.43 16.88 17.11 3952693
20030730 14.57 15.38 13.96 14.13 44177736
20030731 14.49 14.49 13.82 14.05 9113592
20030801 14.05 14.35 13.52 14.03 5242646
20030804 14.10 14.10 13.58 13.63 2558651
20030805 13.65 13.93 13.60 13.72 2339572
20030806 13.87 13.87 13.10 13.45 3730889
20030807 13.52 13.52 13.24 13.30 2501974
20030808 13.22 13.51 13.22 13.37 2139566
20030811 13.34 13.69 13.34 13.64 2026212
20030812 13.63 13.85 13.63 13.84 1085042
20030813 13.80 13.93 13.76 13.88 1406577
20030814 13.92 14.11 13.86 14.07 2092153
20030815 14.06 14.11 14.01 14.05 634349
20030818 14.06 14.23 14.02 14.20 1740646
20030819 14.28 14.48 14.20 14.40 1203302
20030820 14.37 14.43 14.25 14.31 1443090
20030821 14.39 14.40 14.28 14.38 1291042
20030822 14.38 14.50 14.23 14.32 2291614
20030825 14.27 14.32 14.01 14.26 957519
20030826 14.22 14.33 14.03 14.30 1241995
20030827 14.26 14.87 14.26 14.71 2784270
20030828 14.66 14.74 14.64 14.68 1444725
20030829 14.64 14.73 14.62 14.66 830540
20030902 14.63 15.00 14.59 14.94 1802773
20030903 14.97 15.78 14.94 15.67 3250767
20030904 15.67 15.85 15.43 15.76 1657810
20030905 15.68 16.07 15.62 15.98 2224037
20030908 15.89 16.31 15.89 16.14 1956455
20030909 16.16 16.22 16.08 16.11 1873619
20030910 16.00 16.11 15.53 15.68 1767894
20030911 15.63 15.64 15.06 15.41 1361344
20030912 15.34 15.55 15.11 15.48 1024550
20030915 15.49 15.52 15.27 15.43 944984
20030916 15.44 16.29 15.44 16.29 1802228
20030917 16.21 16.65 16.13 16.37 1594048
20030918 16.33 16.47 15.93 16.43 2069810
20030919 16.51 16.62 16.44 16.59 1909042
20030922 16.50 16.59 16.20 16.51 2285619
20030923 16.44 16.84 16.43 16.82 1565164
20030924 16.88 16.88 16.54 16.57 1707402
20030925 16.83 17.16 16.60 16.70 2803344
20030926 16.72 16.73 15.12 15.51 5485704
20030929 15.58 15.61 14.92 15.40 5789254
20030930 15.41 15.58 15.28 15.37 1755360
20031001 15.43 15.49 15.04 15.30 1600587
20031002 15.29 15.75 15.24 15.64 2521593
20031003 15.85 16.17 15.85 15.91 1735741
20031006 15.88 16.05 15.88 15.94 700836
20031007 15.94 16.56 15.88 16.47 2011497
20031008 16.51 16.58 16.31 16.38 990762
20031009 16.44 16.63 16.21 16.36 1470339
20031010 16.43 16.44 15.79 16.04 1715577
20031013 15.97 16.00 15.33 15.49 4596852
20031014 15.44 15.89 15.43 15.87 2383169
20031015 15.99 16.44 15.98 16.21 2185889
20031016 16.20 16.55 16.15 16.42 1906317
20031017 16.51 16.51 16.33 16.40 1563529
20031020 16.51 16.51 16.33 16.42 1301942
20031021 16.33 16.49 16.31 16.44 1529196
20031022 16.42 16.44 15.88 15.92 1783698
20031023 15.77 15.79 15.37 15.52 2730863
20031024 15.57 15.58 15.23 15.43 4274773
20031027 15.48 16.13 15.43 16.08 2238751
20031028 16.13 16.62 16.08 16.50 3446958
20031029 16.65 19.85 16.53 19.10 19901888
20031030 18.64 18.78 18.07 18.47 8599682
20031031 18.47 18.47 18.26 18.35 2644757
20031103 18.56 19.74 18.46 19.55 8962090
20031104 19.63 19.79 19.04 19.73 2917788
20031105 19.55 19.66 18.83 19.20 2529222
20031106 19.16 19.20 18.62 18.84 1917762
20031107 18.92 19.27 18.72 18.79 1577153
20031110 18.89 18.89 18.39 18.42 1041444
20031111 18.48 18.55 17.66 18.35 1885608
20031112 18.35 18.53 18.35 18.53 1148804
20031113 18.52 18.97 18.43 18.75 1731926
20031114 18.65 18.86 18.09 18.12 1373333
20031117 18.08 19.08 17.94 18.98 4524916
20031118 19.22 19.60 18.96 19.03 4327635
20031119 19.06 19.20 18.65 18.94 3514534
20031120 18.81 19.85 18.14 19.42 9038386
20031121 19.60 19.82 18.81 19.17 2190794
20031124 19.43 20.26 19.40 20.18 5928767
20031125 20.33 21.00 20.22 20.43 5771270
20031126 20.72 20.81 20.29 20.65 2448961
20031128 20.46 20.81 20.44 20.64 709624
20031201 20.85 21.32 20.05 20.56 3105418
20031202 20.62 20.77 20.48 20.58 1554336
20031203 20.66 21.03 20.17 20.24 2059428
20031204 20.32 20.66 19.53 20.11 2572115
20031205 20.00 20.01 19.52 19.74 1543486
20031208 19.78 20.22 19.46 19.63 2607921
20031209 19.60 19.93 19.42 19.42 1574952
20031210 19.47 19.52 18.47 18.92 3772182
20031211 18.89 20.07 18.80 19.82 3483558
20031212 20.16 21.00 20.04 20.19 4277273
20031215 20.73 20.81 19.51 19.67 4339664
20031216 19.62 19.78 19.53 19.63 1772974
20031217 19.59 20.22 19.24 20.07 3417912
20031218 20.28 20.49 19.81 20.06 2480970
20031219 20.18 20.64 20.00 20.28 20039816
20031222 20.57 20.64 19.61 20.00 4800268
20031223 19.99 20.38 19.83 20.33 2649153
20031224 20.24 20.29 19.86 19.90 1233704
20031226 19.98 20.07 19.85 19.91 628787
20031229 19.95 20.28 19.89 20.26 2014941
20031230 20.26 20.60 20.09 20.18 2103915
20031231 20.32 20.51 19.91 20.08 1725775
20040102 20.33 20.33 19.66 19.79 2511894
20040105 19.85 20.28 19.63 20.16 2705576
20040106 20.09 21.63 19.89 21.26 6383901
20040107 21.38 21.92 21.07 21.14 4140014
20040108 21.18 21.58 21.01 21.40 1976964
20040109 21.21 21.47 20.92 21.12 2407729
20040112 21.17 21.20 20.87 21.16 1778400
20040113 21.16 21.46 20.75 20.98 2298139
20040114 21.23 21.58 20.77 21.17 2803773
20040115 21.18 21.43 20.87 21.20 3078291
20040116 21.20 21.44 21.06 21.29 1985102
20040120 21.35 21.39 20.68 21.10 2374635
20040121 21.18 21.38 20.72 21.24 1498456
20040122 21.25 21.57 20.72 20.72 2186379
20040123 20.77 21.00 20.12 20.23 3550289
20040126 20.14 20.22 19.36 19.91 5024874
20040127 19.81 19.91 19.41 19.47 2953510
20040128 19.56 19.75 19.39 19.54 2456557
20040129 19.51 19.66 19.25 19.58 3550831
20040130 19.58 19.66 19.35 19.59 1459937
20040202 19.54 19.91 19.11 19.18 2814624
20040203 19.17 19.19 18.53 18.62 4113973
20040204 18.42 18.43 17.97 18.12 3277941
20040205 18.22 18.66 18.09 18.30 2340999
20040206 18.44 19.23 18.43 18.99 3872549
20040209 19.24 19.28 18.91 18.93 1572240
20040210 18.96 19.32 18.89 19.21 2120191
20040211 18.01 18.06 16.44 17.26 24800480
20040212 17.87 18.21 17.47 17.66 6733288
20040213 17.82 17.93 17.51 17.70 2791838
20040217 17.88 17.90 17.55 17.57 1922169
20040218 17.54 17.54 17.22 17.36 2507554
20040219 17.41 17.70 17.18 17.19 2284034
20040220 17.16 17.23 16.94 17.04 3118438
20040223 16.96 17.10 16.81 16.89 3404892
20040224 17.11 17.13 16.72 17.01 3586095
20040225 17.09 17.09 16.77 16.99 4126451
20040226 17.07 17.12 16.93 16.99 2588933
20040227 16.94 17.08 16.79 16.90 2070821
20040301 17.09 17.11 16.73 17.09 3099992
20040302 17.02 17.58 16.97 17.31 2617687
20040303 17.22 17.49 16.90 17.11 1695393
20040304 16.99 17.33 16.95 17.15 1019948
20040305 17.11 17.20 16.88 16.96 1673692
20040308 16.52 16.95 16.37 16.52 9224566
20040309 16.38 16.52 15.61 15.62 5363410
20040310 15.58 16.07 15.17 15.51 4651074
20040311 15.49 15.65 15.10 15.11 4846383
20040312 15.13 15.48 15.00 15.24 5214215
20040315 15.19 15.30 14.64 14.68 4827937
20040316 14.87 14.97 14.67 14.69 5059596
20040317 14.83 15.40 14.75 14.99 4521953
20040318 15.02 15.02 14.75 14.89 2540648
20040319 15.02 15.10 14.85 14.87 3167808
20040322 14.81 14.87 14.65 14.78 2255280
20040323 14.98 15.00 14.64 14.68 2881897
20040324 14.74 15.74 14.68 15.65 5591271
20040325 15.77 16.40 15.67 16.35 7845465
20040326 16.21 16.41 15.92 15.97 2297597
20040329 16.11 16.16 15.68 15.82 3797138
20040330 15.76 16.34 15.63 16.33 2505384
20040331 16.39 16.39 15.73 15.74 2859653
20040401 15.79 15.90 15.58 15.63 8585470
20040402 15.90 16.22 15.64 15.85 3371255
20040405 15.85 15.90 15.52 15.76 2579168
20040406 15.73 15.80 15.55 15.60 1036224
20040407 15.56 15.85 15.56 15.65 1664469
20040408 15.78 15.98 15.56 15.69 2103915
20040412 15.52 15.84 15.46 15.56 1637343
20040413 15.56 15.63 14.88 14.99 2601954
20040414 14.90 15.23 14.85 15.19 2372465
20040415 15.11 15.33 14.75 14.83 2538478
20040416 14.73 14.92 14.67 14.80 2817879
20040419 14.82 15.05 14.41 15.03 1796845
20040420 15.07 15.18 14.70 14.70 1854896
20040421 14.76 14.92 14.69 14.82 1973166
20040422 14.70 14.97 14.60 14.89 2427260
20040423 14.89 14.94 14.59 14.77 1396461
20040426 14.93 14.93 14.03 14.25 6737628
20040427 14.44 14.64 14.30 14.50 3969119
20040428 13.13 13.46 11.83 12.13 33098954
20040429 12.25 12.39 12.06 12.18 6043737
20040430 12.25 12.25 11.84 11.88 6093107
20040503 11.98 12.05 11.65 11.68 5170271
20040504 11.78 11.80 11.01 11.02 9079169
20040505 11.07 11.22 11.03 11.11 9110093
20040506 11.11 11.14 10.78 10.88 4516527
20040507 10.90 11.01 10.84 10.86 5641183
20040510 10.82 10.97 10.45 10.73 4274561
20040511 10.78 10.90 10.72 10.82 4548536
20040512 10.88 10.93 10.46 10.73 5336826
20040513 10.67 10.77 10.56 10.66 3664762
20040514 10.82 10.86 10.69 10.72 3963151
20040517 10.57 10.67 10.35 10.48 3430933
20040518 10.47 10.95 10.47 10.92 3622445
20040519 11.11 11.75 11.06 11.39 6254780
20040520 11.50 11.82 11.34 11.63 6237419
20040521 11.79 12.08 11.69 12.02 5681330
20040524 12.61 12.71 12.11 12.19 6323138
20040525 12.31 12.67 12.09 12.66 4453052
20040526 12.63 12.66 12.26 12.36 3942535
20040527 12.42 12.86 12.42 12.62 5422545
20040528 12.74 12.83 12.46 12.80 2602496
20040601 12.63 12.90 12.63 12.83 3664762
20040602 12.90 12.90 12.63 12.70 1714381
20040603 12.63 12.72 12.45 12.46 1879852
20040604 12.55 12.69 12.39 12.45 1802813
20040607 12.71 13.04 12.50 12.95 2820049
20040608 12.98 13.04 12.81 12.90 2847175
20040609 12.75 12.90 12.62 12.66 2167391
20040610 12.77 12.79 12.59 12.73 1080711
20040614 12.77 12.86 12.10 12.18 3245932
20040615 12.14 12.36 12.04 12.33 3638720
20040616 12.39 12.39 11.53 11.58 10564604
20040617 11.70 11.70 11.29 11.36 5391621
20040618 11.26 12.09 11.25 11.77 4278358
20040621 11.78 11.89 11.48 11.53 1533720
20040622 11.54 12.15 11.48 12.09 2980637
20040623 12.04 12.40 11.85 12.30 2631250
20040624 12.38 12.82 12.27 12.68 4345089
20040625 12.83 12.83 12.70 12.78 1692680
20040628 12.90 13.41 12.72 13.31 5619482
20040629 13.28 13.38 13.00 13.17 4423213
20040630 13.05 13.67 13.01 13.66 3939280
20040701 13.47 13.48 12.75 12.78 8621819
20040702 12.90 13.06 12.68 12.69 2696353
20040706 12.69 13.02 12.57 12.85 3110300
20040707 13.08 13.18 12.91 13.09 2610634
20040708 13.01 13.34 12.91 13.01 2198857
20040709 13.19 13.32 13.01 13.21 1011268
20040712 13.21 13.29 12.66 12.87 2185836
20040713 12.82 13.13 12.82 13.11 2133211
20040714 13.03 13.11 12.87 12.96 1909148
20040715 12.90 13.12 12.66 12.66 2250940
20040716 12.66 12.94 12.42 12.58 3926259
20040719 12.76 12.94 12.47 12.86 2369753
20040720 12.94 12.97 12.68 12.90 2454929
20040721 12.90 12.91 12.46 12.49 2274268
20040722 12.52 12.76 12.17 12.53 3480845
20040723 12.40 12.48 11.96 12.08 2096862
20040726 12.15 12.29 11.98 12.10 2029046
20040727 12.15 12.81 11.62 12.40 5928722
20040728 13.51 14.54 12.92 13.91 28263964
20040729 13.71 14.10 13.68 14.03 8045657
20040730 14.03 14.19 13.82 13.82 5788208
20040802 13.82 14.38 13.64 14.27 4747643
20040803 14.06 14.26 13.67 13.77 2888950
20040804 13.91 14.12 13.78 13.93 3110300
20040805 13.88 14.08 13.67 13.72 2464695
20040806 13.64 13.86 13.15 13.33 3384818
20040809 13.08 13.49 13.02 13.24 1795760
20040810 13.33 13.99 13.28 13.96 2537936
20040811 13.79 13.95 13.15 13.76 4366248
20040812 13.54 13.64 13.05 13.34 5714967
20040813 13.36 13.50 13.20 13.25 2282406
20040816 13.51 13.51 13.22 13.34 2032844
20040817 13.32 13.68 13.30 13.68 3041400
20040818 13.63 14.01 13.47 13.98 2957851
20040819 13.82 13.98 13.70 13.82 2467950
20040820 13.89 14.19 13.70 14.05 1700276
20040823 14.12 14.19 13.86 13.98 2569945
20040824 14.12 14.12 13.56 13.77 1694851
20040825 13.67 14.41 13.67 14.26 5079669
20040826 14.19 14.27 14.05 14.25 2293257
20040827 14.26 14.47 14.10 14.37 1939530
20040830 14.24 14.80 14.05 14.68 4079794
20040831 14.75 14.92 13.92 14.34 6510309
20040901 14.22 14.54 13.97 14.16 1845130
20040902 14.19 14.72 14.03 14.68 2579168
20040903 14.53 14.79 14.43 14.68 2437568
20040907 14.71 15.11 14.69 15.01 2046407
20040908 14.89 15.11 14.61 14.74 2888407
20040909 14.76 14.97 14.61 14.71 3475420
20040910 14.78 14.78 14.52 14.64 2623112
20040913 14.67 14.83 14.44 14.75 2829272
20040914 14.78 14.98 14.63 14.93 3290419
20040915 14.95 14.95 14.40 14.45 4058093
20040916 14.64 14.97 14.55 14.85 2716969
20040917 14.95 15.23 14.93 15.15 3079919
20040920 15.13 15.20 14.84 14.97 3240507
20040921 14.99 15.11 14.87 15.03 1576037
20040922 14.96 15.00 14.64 14.76 2675737
20040923 14.65 14.84 14.56 14.59 1559219
20040924 14.52 14.71 14.39 14.57 1643311
20040927 14.71 14.86 14.50 14.76 2024164
20040928 14.65 14.88 14.58 14.82 2141349
20040929 14.77 15.70 14.71 15.65 4626117
20040930 15.60 16.20 15.60 15.94 5075871
20041001 16.05 16.31 15.89 16.31 2948085
20041004 16.21 16.46 15.91 15.98 2804316
20041005 16.02 16.26 15.94 16.21 2989860
20041006 16.21 16.63 16.04 16.61 3396211
20041007 16.33 16.74 16.15 16.67 2284034
20041008 16.59 16.66 16.41 16.49 2197772
20041011 16.58 16.90 16.54 16.87 3034889
20041012 16.82 16.91 16.52 16.85 2166848
20041013 16.78 17.12 16.68 16.92 3977799
20041014 16.95 17.05 16.77 17.03 1424673
20041015 17.07 17.26 16.95 17.09 3516110
20041018 17.17 17.17 16.53 16.64 3441784
20041019 17.03 17.14 16.67 16.71 2134839
20041020 16.80 17.08 16.45 16.94 1718179
20041021 16.95 17.15 16.77 17.06 1831567
20041022 16.98 17.33 16.95 17.09 2244429
20041025 17.11 17.11 16.68 16.87 2986604
20041026 16.87 17.66 16.66 17.59 3615934
20041027 17.61 19.26 17.41 18.63 19597658
20041028 19.02 19.06 18.17 18.25 5854396
20041029 18.02 18.60 17.99 18.43 2524915
20041101 18.40 18.80 18.34 18.49 2269928
20041102 18.64 18.93 18.43 18.67 4191012
20041103 18.80 19.03 18.72 18.88 3349554
20041104 18.88 19.17 18.78 19.15 1949838
20041105 19.21 19.39 18.86 19.08 2646441
20041108 19.17 19.35 19.00 19.05 1649278
20041109 19.14 19.41 19.06 19.26 1440406
20041110 19.41 19.56 19.24 19.44 2223813
20041111 19.54 19.69 19.39 19.65 1526668
20041112 19.71 19.76 19.43 19.76 1927594
20041115 19.77 19.93 19.59 19.89 1941157
20041116 19.72 19.94 19.54 19.63 1788165
20041117 19.72 19.95 19.48 19.55 2032302
20041118 19.58 19.66 18.65 19.18 4294092
20041119 19.30 19.75 18.99 19.60 4550164
20041122 19.64 20.65 19.63 20.55 6898758
20041123 20.64 21.01 20.28 20.96 4684710
20041124 21.01 21.27 20.89 21.15 2913906
20041126 21.27 21.61 21.14 21.50 2555839
20041129 21.66 21.71 21.15 21.54 3816514
20041130 21.57 21.63 21.30 21.55 1947962
20041201 21.64 21.84 21.52 21.77 2484381
20041202 21.62 21.79 20.09 20.50 7842086
20041203 20.35 20.80 19.67 20.73 6797339
20041206 20.85 20.94 20.49 20.70 3732243
20041207 20.75 20.75 20.10 20.30 3562620
20041208 20.14 20.30 19.82 19.99 2368238
20041209 20.53 21.03 20.18 20.87 4285948
20041210 20.89 20.95 20.24 20.35 2151617
20041213 20.54 20.97 20.36 20.96 2244532
20041214 21.00 21.27 20.73 21.17 2208879
20041215 21.19 21.29 20.85 21.05 1781040
20041216 21.10 21.22 20.28 20.39 3030523
20041217 20.39 21.36 20.24 21.35 5394979
20041220 21.34 21.66 20.98 21.30 3770597
20041221 21.42 21.62 21.24 21.56 2019808
20041222 21.71 22.21 21.44 22.21 7184122
20041223 22.17 22.86 22.12 22.53 7240303
20041227 22.84 22.95 22.54 22.66 3663638
20041228 22.77 22.98 22.59 22.95 2535159
20041229 22.85 22.97 22.58 22.67 2260198
20041230 22.80 22.95 22.37 22.42 1438553
20041231 22.38 22.57 22.25 22.52 1421267
20050103 22.65 22.75 21.37 21.81 5815795
20050104 22.05 22.14 20.74 20.97 6871886
20050105 20.70 20.92 19.46 19.83 12383008
20050106 19.83 19.97 19.44 19.75 4690018
20050107 19.77 20.22 19.67 19.76 4508511
20050110 19.65 19.76 19.16 19.23 4748900
20050111 18.99 19.04 18.20 18.24 8947875
20050112 18.49 18.92 18.10 18.65 12948597
20050113 18.80 19.44 18.59 19.16 10444230
20050114 19.32 19.56 18.99 19.46 4371840
20050118 19.56 19.88 19.43 19.79 3477809
20050119 19.88 19.88 19.18 19.37 3904567
20050120 19.37 19.37 18.66 18.97 4707304
20050121 18.97 19.40 18.59 18.63 4784013
20050124 18.77 19.25 18.46 18.58 4135772
20050125 18.66 19.06 18.42 18.67 2499506
20050126 18.80 19.09 18.62 18.97 2256416
20050127 18.97 18.97 18.51 18.95 2507609
20050128 18.97 19.04 18.58 18.87 4446388
20050131 19.62 21.21 19.58 20.36 12087518
20050201 20.58 20.75 20.21 20.43 4176828
20050202 20.26 21.41 20.25 21.39 5460343
20050203 21.29 21.43 20.98 21.35 2973802
20050204 21.36 21.44 20.92 21.09 3170435
20050207 21.22 21.30 20.68 20.82 2571893
20050208 20.94 21.40 20.67 21.18 4637078
20050209 21.50 21.92 19.83 20.30 13570368
20050210 20.40 20.68 19.99 20.20 5460343
20050211 20.09 20.46 19.81 20.44 2640498
20050214 20.45 20.63 20.07 20.43 3656615
20050215 20.45 20.60 20.09 20.35 2701001
20050216 20.34 20.54 20.30 20.43 1340777
20050217 20.37 20.55 20.29 20.36 2462773
20050218 20.29 20.39 19.57 19.70 4245433
20050222 19.46 19.58 18.90 18.93 5312869
20050223 18.95 19.18 18.70 18.92 3379492
20050224 18.86 19.15 18.64 18.96 2886830
20050225 18.99 19.22 18.68 19.06 2281265
20050228 19.06 19.56 18.90 18.97 2818224
20050301 19.07 19.39 18.79 19.03 1954444
20050302 18.99 19.16 18.79 18.85 1609256
20050303 18.88 19.03 18.30 18.87 4209780
20050304 18.91 19.96 18.89 19.23 5582969
20050307 19.33 19.85 19.23 19.51 3430271
20050308 19.43 19.76 19.16 19.17 1774017
20050309 19.19 19.43 18.88 18.96 1547133
20050310 19.12 19.12 18.48 18.73 3304404
20050311 18.83 19.09 18.39 18.52 3657695
20050314 18.51 18.66 18.32 18.58 1603314
20050315 18.60 18.62 17.13 17.77 8439547
20050316 17.40 17.74 17.23 17.38 4134152
20050317 17.33 18.40 17.14 17.91 6141536
20050318 17.82 18.23 17.65 17.83 3508060
20050321 17.93 18.09 17.70 17.73 2437923
20050322 17.77 17.95 17.26 17.40 3114254
20050323 17.32 17.78 17.25 17.64 1875035
20050324 17.77 17.87 17.52 17.55 2441705
20050328 17.50 17.50 16.12 16.53 8200238
20050329 16.42 16.81 16.20 16.60 4316740
20050330 16.66 16.95 16.66 16.92 2967860
20050331 16.99 17.33 16.89 17.15 3420007
20050401 17.35 17.50 16.56 16.66 3431892
20050404 16.68 16.95 16.43 16.82 2858199
20050405 16.82 17.08 16.70 17.04 1770236
20050406 17.17 17.43 17.02 17.13 3215271
20050407 17.04 17.06 16.72 16.83 6035656
20050408 16.94 17.20 16.85 16.96 2397949
20050411 17.03 17.08 16.66 16.86 1755110
20050412 16.75 17.12 16.52 17.08 2304494
20050413 17.20 17.30 16.99 17.08 2498426
20050414 17.19 17.28 16.67 16.72 2281265
20050415 16.60 16.79 16.10 16.14 5195105
20050418 16.09 16.35 15.71 15.89 6279287
20050419 15.99 16.23 15.79 15.96 2867923
20050420 16.06 16.42 15.92 15.93 3897544
20050421 16.13 16.27 15.93 16.18 4129830
20050422 16.12 16.22 15.91 16.02 3602055
20050425 16.17 16.26 16.06 16.22 1748628
20050426 16.29 16.53 16.08 16.12 4252456
20050427 15.27 15.77 14.78 15.63 15950490
20050428 15.53 15.53 14.90 15.02 7378054
20050429 15.07 15.25 14.45 14.62 6935630
20050502 14.80 15.20 14.62 14.99 4289189
20050503 15.06 15.20 14.89 15.08 2161881
20050504 15.18 15.25 14.83 15.08 2188351
20050505 15.19 15.20 14.84 15.09 3111553
20050506 15.27 15.53 15.11 15.52 2332584
20050509 15.53 15.55 15.16 15.33 2348250
20050510 15.25 15.78 15.18 15.77 3721979
20050511 15.71 16.21 15.66 16.04 3936979
20050512 16.18 16.19 15.61 15.73 2740435
20050513 15.73 15.98 15.66 15.82 1585487
20050516 16.00 16.05 15.38 15.64 2584858
20050517 15.67 15.71 15.47 15.66 1697849
20050518 15.66 16.59 15.66 16.31 6079953
20050519 16.44 16.51 16.21 16.23 3459982
20050520 16.30 16.48 16.22 16.44 1530387
20050523 16.66 16.80 16.42 16.76 3520484
20050524 16.67 16.81 16.16 16.28 5000633
20050525 16.40 16.40 15.87 15.96 1992258
20050526 15.96 16.47 15.90 16.22 3048350
20050527 16.34 16.48 16.11 16.42 3354103
20050531 16.50 16.71 16.35 16.42 1500136
20050601 16.52 16.71 16.33 16.56 1996040
20050602 16.72 16.73 16.31 16.38 1886379
20050603 16.43 16.48 16.07 16.08 1566040
20050606 16.15 16.33 15.99 16.04 1418025
20050607 16.03 16.07 15.63 15.74 3662557
20050608 15.64 15.96 15.62 15.66 2133791
20050609 15.85 15.86 15.37 15.62 2410373
20050610 15.56 15.70 15.38 15.46 2053301
20050613 15.51 15.75 15.44 15.62 2310436
20050614 15.67 15.75 15.50 15.55 1911768
20050615 15.69 15.69 15.47 15.59 1944721
20050616 15.62 16.33 15.57 16.29 2563250
20050617 16.29 16.49 15.96 16.48 4747819
20050620 16.47 16.58 16.14 16.33 2031693
20050621 16.35 16.37 15.85 16.05 2177547
20050622 16.15 16.21 15.79 16.15 1505538
20050623 16.31 16.32 15.64 15.70 2504908
20050624 15.61 15.68 15.26 15.31 3242281
20050627 15.22 15.58 15.19 15.21 2973802
20050628 15.25 15.56 15.22 15.37 3564781
20050629 15.38 15.69 15.33 15.66 2045198
20050630 15.83 16.05 15.74 15.83 3783562
20050701 15.96 16.32 15.89 16.17 4443687
20050705 16.27 16.42 16.07 16.35 2383903
20050706 16.34 17.89 16.31 17.84 8997574
20050707 17.40 17.84 17.36 17.59 4153599
20050708 17.59 18.10 17.42 17.92 3827318
20050711 17.46 17.90 17.44 17.49 5627265
20050712 17.55 17.68 17.15 17.55 3269832
20050713 17.63 18.01 17.55 17.59 2036555
20050714 17.77 17.95 17.62 17.80 1188981
20050715 17.98 18.72 17.94 18.67 6801120
20050718 18.65 18.65 17.99 18.52 3368688
20050719 18.58 18.81 18.19 18.71 2455750
20050720 18.66 19.57 18.58 19.45 4302154
20050721 19.36 19.69 19.06 19.27 2725850
20050722 19.23 19.41 18.89 18.98 2268301
20050725 19.23 19.25 18.82 18.99 1512020
20050726 19.10 19.70 18.98 19.46 3846225
20050727 21.15 21.27 20.09 20.32 23664548
20050728 20.48 20.49 20.01 20.22 3751690
20050729 20.32 20.47 20.10 20.32 3137483
20050801 20.40 20.55 20.16 20.41 2389305
20050802 20.33 20.55 20.10 20.27 2728011
20050803 20.13 20.39 19.82 20.00 3088324
20050804 19.91 20.06 19.22 19.34 4205999
20050805 19.36 20.01 19.26 19.63 3028362
20050808 19.79 19.99 19.66 19.87 3107231
20050809 19.98 20.43 19.97 20.36 3504278
20050810 20.36 20.66 20.36 20.43 4339968
20050811 20.58 21.10 20.55 21.01 3666879
20050812 20.97 21.03 20.59 20.82 3637708
20050815 20.81 21.07 20.65 21.00 2348790
20050816 21.01 21.01 20.17 20.29 3650673
20050817 20.26 20.54 20.23 20.33 2142434
20050818 20.31 20.65 20.23 20.38 2856578
20050819 20.38 20.67 20.20 20.60 2402270
20050822 20.73 20.92 20.60 20.73 1902045
20050823 20.76 21.02 20.76 20.86 2376881
20050824 20.88 21.33 20.61 20.72 2595122
20050825 20.63 21.26 20.63 20.78 1458540
20050826 20.73 20.94 20.57 20.58 2165663
20050829 20.58 20.82 20.43 20.68 1988477
20050830 20.54 20.96 20.54 20.92 2368238
20050831 20.90 21.44 20.83 21.44 3305485
20050901 21.43 21.81 21.31 21.75 3431351
20050902 21.66 22.19 21.64 22.00 2738275
20050906 22.14 22.21 22.00 22.20 2078150
20050907 22.08 22.25 22.08 22.20 1685425
20050908 22.34 22.56 22.25 22.47 3399480
20050909 22.38 23.18 22.37 23.08 5557039
20050912 23.13 23.50 23.06 23.42 3368148
20050913 23.34 24.07 23.17 23.93 7995503
20050914 23.91 24.05 23.45 23.69 4370760
20050915 23.75 24.05 23.74 23.99 3397859
20050916 23.89 24.86 23.86 24.78 7610880
20050919 24.83 24.95 24.72 24.93 5739087
20050920 24.95 25.14 24.48 24.50 5975694
20050921 24.59 24.59 22.84 23.29 10332948
20050922 23.32 23.40 22.64 22.81 6867024
20050923 23.12 23.47 22.95 23.04 4788334
20050926 23.08 23.74 22.46 22.81 5373911
20050927 22.96 23.55 22.49 23.21 6818947
20050928 23.16 23.70 22.48 23.02 5255607
20050929 23.02 24.93 23.01 24.69 10167107
20050930 24.77 25.21 24.62 25.11 7619523
20051003 25.44 26.08 25.18 26.07 8544346
20051004 26.08 26.17 25.51 25.68 5524087
20051005 25.53 25.55 24.44 24.62 5996222
20051006 24.65 24.96 24.27 24.55 5170256
20051007 24.53 24.76 24.44 24.45 3217432
20051010 24.58 24.69 24.16 24.26 2928965
20051011 24.51 24.51 23.60 24.08 9284960
20051012 24.10 24.12 22.97 23.14 6506171
20051013 23.21 23.78 22.62 23.12 7858292
20051014 23.31 23.69 22.61 23.64 4456651
20051017 23.74 23.86 23.20 23.34 2019808
20051018 23.32 23.76 22.84 23.39 3463763
20051019 23.37 23.99 22.96 23.95 3930496
20051020 23.51 24.28 23.50 23.77 4793736
20051021 24.04 24.31 23.69 24.29 4725671
20051024 24.32 25.02 23.79 25.02 4345370
20051025 25.16 25.19 24.68 24.98 4978485
20051026 24.42 24.44 21.01 22.03 34419932
20051027 21.67 21.91 20.56 20.90 11133525
20051028 21.20 21.61 20.59 21.14 7895566
20051031 21.46 21.75 20.92 21.26 6222026
20051101 21.31 21.48 20.70 20.80 5617001
20051102 20.80 20.84 20.42 20.49 7229499
20051103 20.81 21.38 20.78 21.37 6823808
20051104 21.44 21.51 20.75 21.02 4581978
20051107 21.00 21.25 20.03 20.30 8109485
20051108 20.13 20.66 20.12 20.23 4274604
20051109 20.43 20.68 20.35 20.58 2955435
20051110 20.70 21.22 20.42 21.14 3734944
20051111 21.14 21.47 20.96 21.21 3801389
20051114 21.24 21.83 21.21 21.47 4584139
20051115 21.68 21.82 21.10 21.23 4329164
20051116 21.27 21.47 21.23 21.36 2398489
20051117 21.47 21.85 21.26 21.85 2844154
20051118 22.07 22.91 21.88 22.64 9511844
20051121 22.84 22.95 22.45 22.91 4101200
20051122 22.85 22.90 21.93 22.85 5461424
20051123 22.87 22.88 21.62 22.14 5262630
20051125 22.08 22.24 21.63 22.16 1883138
20051128 22.13 22.30 21.29 21.37 5305306
20051129 21.65 21.80 20.69 20.75 5771784
20051130 20.73 20.82 20.07 20.49 9448063
20051201 20.65 21.38 20.53 20.92 6894300
20051202 21.05 21.57 20.82 21.53 5515763
20051205 22.23 22.68 21.71 21.95 6491980
20051206 22.00 22.22 21.57 21.64 3947898
20051207 21.57 22.12 21.40 22.08 4386255
20051208 22.29 22.48 21.82 21.86 4423367
20051209 21.84 22.02 21.51 21.70 3229854
20051212 22.14 22.68 22.03 22.62 5407653
20051213 22.62 23.72 22.52 23.63 10712573
20051214 23.71 23.75 23.20 23.61 4609467
20051215 23.80 23.81 23.00 23.13 3945747
20051216 22.98 23.05 22.54 22.70 9890722
20051219 22.68 23.19 22.68 22.81 4828377
20051220 22.96 22.99 22.53 22.82 4002222
20051221 22.93 23.52 22.46 23.35 4662715
20051222 23.35 25.57 23.31 25.40 21548316
20051223 25.40 25.55 24.73 25.50 7552641
20051227 25.43 25.53 24.50 24.70 3399280
20051228 24.70 24.77 24.21 24.42 3855924
20051229 24.36 24.39 23.83 24.11 3560639
20051230 23.89 25.61 23.69 24.67 9981083
20060103 24.89 25.14 24.35 25.05 6085895
20060104 24.27 24.42 23.35 24.37 13918762
20060105 24.40 24.52 23.64 23.77 6114402
20060106 23.98 24.88 23.66 24.83 6333311
20060109 24.91 25.34 24.43 24.89 5269960
20060110 24.83 24.99 23.83 24.08 5909477
20060111 24.10 24.49 23.55 23.77 8281443
20060112 23.69 24.01 23.17 23.68 6231118
20060113 23.71 23.92 22.73 23.40 8004982
20060117 23.40 23.50 22.68 22.83 4170573
20060118 22.31 22.98 22.24 22.85 6219285
20060119 22.78 23.02 22.27 22.65 7719378
20060120 22.50 23.01 22.12 22.24 6317713
20060123 22.27 22.74 22.27 22.70 5619570
20060124 22.69 24.04 22.69 23.94 10119313
20060125 23.95 24.36 23.17 23.44 7128807
20060126 22.82 23.76 22.74 23.52 4782658
20060127 23.46 24.62 23.43 23.89 4901526
20060130 24.05 24.29 23.50 23.58 3405735
20060131 23.70 23.70 22.93 23.13 2576891
20060201 22.96 23.29 22.72 23.13 2973832
20060202 23.35 24.36 23.35 23.95 13429308
20060203 23.86 24.57 23.54 23.79 11247207
20060206 23.75 23.79 23.27 23.31 3465437
20060207 23.43 23.77 22.62 22.86 4243722
20060208 22.89 23.37 22.31 22.59 4582036
20060209 22.92 24.57 22.92 24.41 7456902
20060210 24.26 24.83 24.05 24.73 4183481
20060213 24.88 25.29 24.81 25.29 5667439
20060214 25.21 25.21 24.56 24.93 3795146
20060215 24.91 24.91 24.34 24.50 3026543
20060216 24.54 24.82 24.12 24.36 3520299
20060217 24.41 24.80 24.21 24.29 4282448
20060221 24.35 24.91 24.23 24.54 6809318
20060222 26.12 26.39 23.67 24.22 47030008
20060223 24.42 24.69 24.10 24.37 9025842
20060224 24.42 24.93 24.19 24.91 6128924
20060227 25.62 26.17 25.40 26.16 8128690
20060228 26.03 26.17 25.33 25.59 4358824
20060301 25.81 26.03 25.21 25.91 5427016
20060302 25.98 27.03 25.68 27.03 8160962
20060303 27.00 27.90 26.83 27.52 10771200
20060306 27.64 28.52 27.63 27.97 10282285
20060307 27.89 28.09 26.96 27.46 6196694
20060308 27.29 28.01 26.84 27.81 6501124
20060309 27.96 28.50 27.49 28.04 6631286
20060310 27.88 28.07 27.60 27.80 2107339
20060313 27.81 28.02 27.61 27.76 2955545
20060314 27.75 28.25 27.53 28.00 3868295
20060315 28.00 28.81 27.93 28.63 6212830
20060316 28.77 28.85 28.24 28.50 3278262
20060317 28.45 28.99 28.45 28.67 5056967
20060320 28.95 29.60 28.76 29.53 5973482
20060321 29.52 30.34 29.23 30.13 8762828
20060322 30.07 30.07 29.75 30.03 4030729
20060323 29.96 29.96 29.23 29.67 2835064
20060324 29.74 30.36 29.49 30.32 3088397
20060327 30.45 31.31 30.43 31.29 8075980
20060328 31.45 31.52 30.06 30.30 7842011
20060329 30.55 30.83 30.18 30.26 5439386
20060330 30.18 30.26 28.85 29.38 8444414
20060331 29.03 29.91 29.01 29.54 7707545
20060403 29.80 31.07 29.72 30.17 8985502
20060404 30.32 30.49 29.78 30.17 2649502
20060405 30.07 30.69 29.85 30.33 3077640
20060406 30.23 30.86 30.22 30.65 2854427
20060407 30.72 31.28 30.42 30.59 4721880
20060410 30.60 30.86 29.86 30.60 4200155
20060411 30.71 30.86 30.45 30.73 2181026
20060412 30.73 31.48 30.43 31.33 4629368
20060413 31.25 32.51 31.22 32.35 7704318
20060417 32.16 32.57 31.85 31.96 4833217
20060418 32.10 32.83 31.98 32.70 4543848
20060419 32.82 33.13 32.35 32.72 5738437
20060420 32.72 32.89 32.40 32.56 2342922
20060421 32.92 33.08 31.87 31.98 3173917
20060424 32.28 32.38 31.83 31.99 3536973
20060425 32.26 32.72 32.08 32.38 8076518
20060426 32.18 32.63 31.80 32.41 3790305
20060427 31.52 32.87 29.88 32.81 6129462
20060428 33.06 33.06 32.03 32.11 3887658
20060501 32.89 33.28 32.17 32.51 5362472
20060502 32.91 32.91 32.22 32.69 4412072
20060503 36.05 36.98 35.03 35.86 32375992
20060504 35.91 36.04 35.17 35.74 6292972
20060505 36.03 36.04 35.13 35.25 5469507
20060508 35.32 36.07 35.15 35.66 6792644
20060509 35.57 36.36 35.57 36.32 5058581
20060510 36.37 36.49 35.70 36.07 5716385
20060511 36.31 37.88 35.82 36.04 8379334
20060512 35.82 36.54 35.05 35.22 4657875
20060515 34.85 35.39 33.00 34.29 6304804
20060516 34.40 35.21 34.27 34.68 3394440
20060517 34.68 34.73 32.44 32.65 7176139
20060518 32.82 33.54 31.71 32.16 6962070
20060519 32.16 33.26 32.02 33.18 6754994
20060522 33.17 33.89 31.26 31.74 7195502
20060523 32.06 32.93 31.98 32.41 4836444
20060524 32.41 33.20 32.26 32.99 6232731
20060525 33.47 33.93 33.24 33.82 5799215
20060526 34.27 34.92 33.94 34.92 4238881
20060530 34.84 35.28 33.95 34.40 7865139
20060531 34.40 35.14 33.22 34.69 10968595
20060601 34.58 36.15 34.43 36.11 6107947
20060602 36.35 36.53 35.59 36.17 4660564
20060605 36.19 36.35 34.71 34.93 3484262
20060606 34.91 35.50 33.76 34.39 6095577
20060607 34.52 35.35 34.34 34.57 5560943
20060608 34.29 34.40 33.09 34.01 9407185
20060609 34.56 35.05 33.58 33.64 5275877
20060612 34.48 34.57 33.02 33.32 6171415
20060613 33.10 33.29 29.97 31.07 15786752
20060614 31.07 33.45 31.07 33.34 14441024
20060615 33.76 35.33 33.40 34.82 12056150
20060616 34.82 34.92 34.21 34.59 7632783
20060619 35.21 35.78 34.95 35.09 8502503
20060620 35.09 35.09 33.58 34.66 6910436
20060621 34.88 36.85 34.48 36.02 10273679
20060622 36.77 37.01 35.57 36.79 10991723
20060623 36.93 37.78 36.11 36.57 10257005
20060626 37.13 37.18 36.07 36.78 8241103
20060627 36.96 37.41 36.02 36.09 7379450
20060628 36.56 38.04 36.44 38.04 11608112
20060629 38.30 40.13 37.84 39.99 18533608
20060630 40.53 40.72 38.84 39.21 10902438
20060703 39.53 39.80 39.21 39.59 4587415
20060705 39.42 39.45 38.37 38.76 6781887
20060706 39.01 40.23 38.76 39.61 8657945
20060707 38.94 39.03 36.35 36.81 26659608
20060710 37.40 37.70 35.92 36.37 11063259
20060711 36.24 38.15 36.08 38.12 8382023
20060712 37.87 37.87 36.40 36.59 8877392
20060713 35.84 37.18 35.33 36.36 10751299
20060714 36.13 36.96 35.31 36.17 7977014
20060717 36.07 37.36 35.90 36.91 7523059
20060718 37.17 37.93 36.73 37.63 8207218
20060719 37.69 38.06 36.89 37.58 5984777
20060720 37.73 37.93 36.07 36.15 5752421
20060721 35.91 36.29 35.31 35.46 8176022
20060724 35.80 37.55 35.57 37.25 8365887
20060725 37.46 37.55 36.44 37.34 5808897
20060726 36.63 37.28 36.42 36.72 6806091
20060727 36.51 36.51 34.24 34.54 22280346
20060728 34.65 35.44 34.27 34.39 11500539
20060731 34.80 35.71 34.58 35.32 10006900
20060801 34.53 34.53 32.96 33.47 23969766
20060802 36.29 36.75 32.03 32.77 84231152
20060803 32.72 34.28 32.19 32.99 28959500
20060804 33.63 33.76 31.60 32.24 21294446
20060807 32.72 33.15 32.35 32.85 9724523
20060808 33.03 33.19 32.16 32.41 8762828
20060809 32.77 33.02 31.64 31.89 7478417
20060810 32.15 32.57 31.73 32.46 5589450
20060811 32.49 33.09 32.02 33.05 6286517
20060814 33.22 33.73 32.42 32.42 6823302
20060815 32.90 33.61 32.61 33.24 9166761
20060816 34.18 34.66 33.48 34.45 3565076
20060817 34.80 35.47 34.51 34.68 3421064
20060818 34.73 34.82 33.86 34.36 2289674
20060821 34.24 34.56 33.26 34.36 1999498
20060822 33.82 34.57 33.58 34.12 2570302
20060823 34.24 34.44 33.24 33.40 1171192
20060824 33.68 33.73 32.37 32.60 2304599
20060825 32.71 33.46 32.44 32.90 1541509
20060828 33.00 33.80 32.72 33.69 1751006
20060829 33.87 33.87 33.09 33.70 1610355
20060830 33.87 34.77 33.83 34.77 2433551
20060831 35.10 35.35 34.26 34.77 3312550
20060901 34.43 35.03 34.24 34.92 2040106
20060905 35.07 35.65 34.68 35.55 2586304
20060906 35.28 35.28 33.50 33.60 3058411
20060907 33.47 33.56 31.54 31.67 6927782
20060908 31.97 33.38 31.84 32.12 5247639
20060911 32.16 32.16 30.64 31.37 4689205
20060912 31.29 31.99 30.86 31.91 3556201
20060913 32.02 32.57 31.77 32.20 2290884
20060914 32.27 32.76 31.78 32.71 3167866
20060915 32.95 33.03 32.16 32.35 6619991
20060918 32.54 33.17 32.32 33.00 2700465
20060919 32.72 32.76 31.61 32.07 2991044
20060920 32.28 33.32 31.99 33.05 3406676
20060921 33.27 33.50 32.76 33.20 3097003
20060922 33.24 33.27 32.36 32.63 4257034
20060925 32.95 33.60 32.29 33.51 2944653
20060926 33.49 33.73 32.78 33.72 3224744
20060927 33.91 35.65 33.85 35.23 6607351
20060928 35.05 36.23 34.47 36.10 4999685
20060929 35.96 36.71 35.92 36.28 4035032
20061002 36.25 36.25 35.37 35.64 3136535
20061003 35.76 35.76 34.45 35.06 4189801
20061004 35.03 36.54 34.81 36.40 3033266
20061005 36.47 37.15 36.14 36.81 4322384
20061006 36.88 37.33 36.34 36.99 3333392
20061009 36.84 37.76 36.59 37.48 2101557
20061010 37.35 37.93 37.07 37.68 2446191
20061011 37.41 38.06 36.49 37.33 3020492
20061012 37.62 38.20 37.24 37.76 2603650
20061013 37.86 38.08 37.54 37.96 1949342
20061016 38.07 38.45 37.79 37.89 2378689
20061017 37.63 37.84 36.79 37.70 2155746
20061018 38.24 38.28 36.86 36.86 2046426
20061019 36.74 36.76 35.41 36.74 4324670
20061020 36.87 36.89 35.96 36.40 4167211
20061023 37.91 37.93 36.70 37.10 4266312
20061024 37.18 37.92 36.91 37.65 2155343
20061025 38.03 39.42 38.00 39.35 3783178
20061026 40.39 40.96 39.42 40.81 4698483
20061027 40.52 41.33 38.95 39.33 4703055
20061030 39.38 40.16 38.78 39.09 3509004
20061031 39.41 39.98 38.86 39.72 4683289
20061101 34.63 34.95 33.32 33.45 36119368
20061102 33.91 34.92 33.12 34.58 11895464
20061103 34.76 35.21 34.10 34.63 5498820
20061106 35.25 35.91 34.63 35.09 4098230
20061107 35.21 35.69 34.95 34.98 3396994
20061108 34.77 35.76 34.73 35.33 2921660
20061109 35.54 35.59 34.66 35.02 2909693
20061110 35.08 35.08 34.27 34.42 3123896
20061113 34.40 34.77 34.02 34.73 2586573
20061114 34.58 35.96 34.51 35.96 3131157
20061115 35.91 36.72 35.67 36.48 2781144
20061116 36.81 37.62 36.66 37.56 4455101
20061117 37.44 37.53 36.67 37.28 2674110
20061120 36.93 37.18 36.14 36.43 3278127
20061121 36.44 36.89 35.90 36.16 2152653
20061122 36.35 37.18 35.74 36.65 2587783
20061124 36.31 37.02 36.14 36.46 962233
20061127 37.19 37.46 35.91 36.27 3020761
20061128 36.32 36.50 35.81 36.14 2143779
20061129 37.27 37.95 36.75 37.75 4633909
20061130 37.76 38.38 37.76 38.24 3040121
20061201 37.95 38.09 37.08 37.54 2338913
20061204 37.92 37.95 37.56 37.74 2791790
20061205 38.49 38.62 38.13 38.20 3592543
20061206 38.13 38.59 37.95 38.30 1814837
20061207 37.38 37.83 36.67 37.27 4054071
20061208 37.26 37.39 36.22 37.36 3388263
20061211 37.80 38.28 37.57 37.76 3164952
20061212 37.76 38.99 37.63 38.65 4233599
20061213 38.77 39.77 38.70 39.61 4889426
20061214 39.83 40.64 39.67 40.16 3896369
20061215 40.12 41.23 39.89 41.15 6981206
20061218 41.25 41.85 40.93 41.61 4428830
20061219 41.22 41.66 39.10 41.36 6011838
20061220 40.97 41.62 40.43 41.00 2314027
20061221 40.91 41.51 40.52 41.08 2882818
20061222 41.18 41.58 40.67 41.45 2489561
20061226 41.26 41.41 40.82 41.29 1493311
20061227 41.58 41.97 41.33 41.50 2041076
20061228 41.74 42.68 41.48 42.27 3542771
20061229 42.21 42.75 41.74 41.82 2393743
20070103 41.98 42.58 40.63 41.83 5316618
20070104 41.65 42.03 40.88 41.37 2889073
20070105 41.06 41.33 40.39 41.24 3520679
20070108 40.97 41.06 39.88 40.58 3505242
20070109 39.07 39.79 37.87 39.02 7951239
20070110 38.39 39.52 38.32 39.30 3430982
20070111 39.73 39.75 38.94 39.10 3127423
20070112 38.96 39.52 38.70 39.30 2017121
20070116 39.15 39.22 38.65 39.16 3109590
20070117 38.79 39.52 38.78 39.25 3122632
20070118 38.98 39.04 37.31 37.67 3596802
20070119 37.47 38.40 37.07 37.23 3719370
20070122 37.21 37.23 36.41 37.04 3217652
20070123 37.09 37.94 37.09 37.62 2131971
20070124 37.89 38.01 37.57 37.89 1758676
20070125 37.76 37.80 37.02 37.33 1854495
20070126 37.24 37.56 36.49 37.19 2810954
20070129 37.19 37.81 36.68 37.50 2114271
20070130 37.55 37.55 36.67 36.96 1907595
20070131 37.46 37.94 37.05 37.74 2710344
20070201 37.86 38.36 37.27 37.35 2041342
20070202 37.50 38.68 37.47 38.44 2554505
20070205 38.44 38.55 37.89 38.25 1613750
20070206 38.32 38.84 37.82 38.28 1463101
20070207 38.40 38.89 38.15 38.85 2404522
20070208 38.73 39.95 38.73 39.94 2770231
20070209 39.95 40.03 39.06 39.27 2715002
20070212 38.71 39.43 38.42 38.95 3506040
20070213 39.15 39.76 38.98 39.61 3458397
20070214 43.77 44.56 41.41 42.83 26376414
20070215 42.76 43.96 42.28 42.46 5620444
20070216 42.38 42.43 41.15 41.91 4602368
20070220 42.70 44.19 42.40 43.33 6840937
20070221 43.55 43.88 42.67 42.97 3092954
20070222 43.19 43.53 42.10 42.60 3066072
20070223 42.82 43.43 42.73 43.20 2215945
20070226 43.76 44.40 42.64 42.97 3474766
20070227 41.97 42.30 40.72 40.72 3954526
20070228 41.29 41.88 40.61 41.15 3339821
20070301 39.98 41.15 39.07 40.45 3971560
20070302 40.30 40.55 39.09 39.11 2792189
20070305 38.83 39.52 38.42 38.50 2851278
20070306 39.41 40.07 39.12 39.62 2406119
20070307 39.62 39.72 37.58 38.83 3463321
20070308 39.53 40.01 39.25 39.62 2671218
20070309 40.13 40.30 39.15 39.43 1741642
20070312 39.36 40.19 39.36 40.19 1582077
20070313 39.70 40.22 39.44 39.44 2905575
20070314 39.41 40.25 39.16 40.08 2224862
20070315 39.86 40.57 39.83 40.25 2167770
20070316 40.25 40.94 40.04 40.40 2687986
20070319 40.76 41.20 40.46 40.96 2185736
20070320 41.13 41.35 40.96 41.23 1677496
20070321 41.33 41.93 41.11 41.93 2156058
20070322 42.05 42.13 41.56 41.95 1863944
20070323 41.97 42.19 41.59 41.81 1197869
20070326 41.78 41.78 40.80 41.38 1990638
20070327 41.22 41.44 40.77 40.83 1466828
20070328 40.79 41.21 40.43 40.47 2036684
20070329 40.82 41.58 40.40 40.79 2275832
20070330 40.80 40.93 40.47 40.69 1898279
20070402 40.77 40.99 40.58 40.80 1376332
20070403 41.10 41.42 40.84 41.19 1373005
20070404 41.12 41.17 40.43 40.60 2034022
20070405 40.54 40.76 40.51 40.63 1455117
20070409 40.84 40.88 40.34 40.40 1348385
20070410 40.20 40.41 39.86 40.19 2327069
20070411 40.27 40.43 39.30 39.59 1600176
20070412 39.64 40.24 39.21 40.12 1565574
20070413 39.95 40.38 39.83 40.28 1170188
20070416 40.39 40.76 40.28 40.69 1424907
20070417 40.97 41.07 40.43 40.72 1628123
20070418 40.61 41.38 40.58 41.10 1500231
20070419 40.94 41.54 40.85 41.41 1615347
20070420 41.49 41.79 41.29 41.34 2235774
20070423 41.34 41.82 41.06 41.42 1448596
20070424 41.44 41.70 41.10 41.19 1384583
20070425 41.44 42.81 41.37 42.30 3058486
20070426 42.77 43.66 42.00 43.55 3057688
20070427 43.29 44.26 43.27 44.04 3113183
20070430 44.04 44.86 43.51 43.72 5769230
20070501 43.87 44.71 43.58 44.61 4394228
20070502 41.89 43.61 41.52 42.79 10826072
20070503 42.67 42.86 41.93 42.57 2835308
20070504 42.61 42.81 41.44 41.67 2595095
20070507 41.70 42.27 41.53 41.87 1659663
20070508 41.83 42.06 41.30 41.87 1738581
20070509 41.57 42.60 41.48 42.54 1802726
20070510 42.43 42.53 41.52 41.75 2053985
20070511 41.85 42.22 41.52 42.21 1549072
20070514 42.42 42.42 41.79 42.12 1491847
20070515 42.26 42.87 41.84 41.93 1961493
20070516 42.31 42.38 41.56 41.90 1978394
20070517 41.84 42.18 41.42 41.64 886591
20070518 42.06 42.83 41.43 42.70 2787399
20070521 42.27 43.54 42.19 43.13 2864320
20070522 42.94 44.03 42.88 43.84 2839300
20070523 44.00 45.63 43.84 45.18 4743568
20070524 44.90 46.18 44.88 45.74 4643358
20070525 45.84 45.84 45.09 45.15 2010866
20070529 45.20 45.61 44.71 45.43 1530042
20070530 45.23 48.84 45.03 48.83 6182316
20070531 48.87 49.89 48.14 48.34 4135916
20070601 48.47 48.87 47.95 48.82 1744436
20070604 48.47 48.54 47.79 48.15 1835331
20070605 47.87 48.34 47.67 48.05 1916378
20070606 47.73 48.38 47.14 48.22 1897480
20070607 47.85 48.32 46.91 47.08 2218607
20070608 46.93 48.47 46.68 47.96 1908925
20070611 48.19 49.75 48.14 49.65 3401039
20070612 49.46 50.12 49.22 49.35 2891469
20070613 49.86 50.68 49.42 50.67 3214059
20070614 50.82 52.04 50.68 51.67 3056224
20070615 52.38 52.52 51.38 52.43 3591080
20070618 52.20 54.02 51.94 53.78 3815056
20070619 53.73 54.08 52.97 53.31 2795916
20070620 53.29 53.48 51.28 51.37 2815612
20070621 51.43 53.32 51.32 53.12 3000995
20070622 53.11 53.65 52.19 53.22 10756869
20070625 53.64 55.42 53.43 54.37 4160803
20070626 54.85 55.04 53.01 53.82 3096947
20070627 53.53 56.42 53.40 56.38 3447617
20070628 55.36 56.85 55.12 55.17 3460260
20070629 55.45 55.79 55.17 55.58 2166838
20070702 55.83 57.61 55.29 57.15 3312806
20070703 57.60 57.61 56.21 56.49 1079427
20070705 56.73 57.48 55.98 57.36 2274901
20070706 57.48 58.39 57.11 58.36 2317753
20070709 58.44 59.29 57.96 59.28 2199310
20070710 59.54 59.84 58.29 58.55 2271573
20070711 58.43 59.93 58.38 59.88 1742440
20070712 60.11 61.68 59.59 61.23 3173469
20070713 61.62 61.89 60.88 61.83 1639967
20070716 61.97 63.91 61.69 62.17 3085768
20070717 62.72 63.36 59.85 60.11 3856445
20070718 60.08 60.59 58.29 59.63 3657088
20070719 60.79 61.99 60.44 61.63 2646731
20070720 61.62 61.62 59.66 59.90 2945633
20070723 60.66 61.35 58.11 60.59 4798664
20070724 60.11 61.35 59.41 60.23 2553574
20070725 60.75 63.79 60.56 63.39 4796934
20070726 62.57 65.37 62.22 62.22 7088736
20070727 62.29 64.04 58.08 60.04 6740461
20070730 61.25 64.35 60.77 63.92 4277915
20070731 65.03 66.46 62.02 63.04 5155323
20070801 67.64 70.02 65.19 69.59 10687134
20070802 70.63 73.62 70.42 73.56 6666201
20070803 73.00 75.80 72.16 74.13 6675783
20070806 74.80 74.99 71.38 72.75 5204031
20070807 71.87 75.63 71.44 75.39 5088782
20070808 76.22 79.46 76.16 78.09 4968343
20070809 76.12 78.75 75.40 76.89 5180210
20070810 75.00 77.49 73.79 74.82 5340307
20070813 77.33 77.33 72.31 75.91 3693864
20070814 76.65 77.07 70.00 70.12 5924421
20070815 69.73 71.74 68.37 69.05 5445369
20070816 67.32 71.12 65.42 67.94 8259452
20070817 70.81 72.08 68.87 69.90 5432822
20070820 71.89 74.21 70.49 73.99 4548550
20070821 75.33 78.08 74.65 77.60 5589864
20070822 79.38 79.49 76.20 76.75 4328110
20070823 77.23 78.49 75.36 76.70 3939268
20070824 76.44 78.74 75.87 78.74 2823857
20070827 78.17 78.74 76.77 77.17 2857670
20070828 76.35 77.17 72.84 72.97 4648930
20070829 74.71 76.92 74.43 76.44 4156935
20070830 75.38 78.32 75.13 77.64 4987054
20070831 79.11 80.14 77.07 77.10 6044217
20070904 77.62 81.19 77.32 79.08 7240856
20070905 79.01 81.71 78.41 80.16 5934327
20070906 81.77 82.36 80.38 81.22 4117443
20070907 79.04 80.18 77.68 79.69 5276968
20070910 80.91 80.91 78.10 79.00 3492047
20070911 79.59 81.10 79.35 80.92 2790441
20070912 80.94 81.83 79.64 81.08 3434989
20070913 81.77 82.15 80.50 80.84 2702476
20070914 79.93 81.39 79.72 80.53 2557189
20070917 81.00 81.47 79.07 79.14 3245323
20070918 79.79 82.56 78.41 82.30 4934354
20070919 83.21 83.66 80.86 81.56 3840737
20070920 81.01 81.44 79.95 80.94 3031486
20070921 81.83 82.49 81.06 82.30 3668901
20070924 82.53 87.14 82.37 87.09 5146870
20070925 86.43 90.85 86.31 90.17 5587354
20070926 91.26 91.26 87.26 88.77 4381205
20070927 89.63 91.87 88.08 91.72 3882606
20070928 90.81 92.96 89.81 90.40 4418452
20071001 81.96 82.78 77.23 81.19 30042776
20071002 81.83 81.90 73.36 75.79 26323290
20071003 74.95 77.80 72.13 73.08 13521363
20071004 74.11 77.64 72.90 76.43 13195259
20071005 77.89 79.50 77.23 78.52 7437655
20071008 79.16 82.53 78.08 82.12 9458073
20071009 82.92 84.73 82.73 84.57 8509478
20071010 85.20 85.25 82.56 84.45 5781643
20071011 85.49 86.83 79.01 82.60 8729523
20071012 82.92 86.31 82.90 86.30 5769492
20071015 86.88 87.56 83.93 85.13 6495664
20071016 83.95 85.31 82.10 84.99 6190825
20071017 86.54 86.76 83.92 85.71 5588279
20071018 85.46 87.58 84.56 87.17 4686441
20071019 87.55 88.48 83.35 83.36 6018726
20071022 83.20 87.26 82.75 87.21 6826787
20071023 88.98 91.40 88.27 91.26 7018831
20071024 91.43 95.15 88.61 92.22 10376949
20071025 93.35 93.50 88.38 89.45 6692595
20071026 90.83 91.54 88.20 88.70 5342743
20071029 90.23 94.10 88.81 93.73 7582810
20071030 93.12 94.45 91.10 91.22 8252981
20071031 84.80 87.83 80.92 81.31 30371522
20071101 79.05 79.79 73.93 75.72 20478644
20071102 75.95 77.23 73.55 74.53 9337484
20071105 73.72 74.16 71.09 71.99 8934114
20071106 73.06 76.61 72.13 76.14 7934141
20071107 72.79 73.20 67.30 67.64 15106315
20071108 68.35 70.03 62.88 64.87 11936674
20071109 63.60 67.23 63.16 65.00 7557583
20071112 65.66 66.18 60.98 62.33 6843297
20071113 63.60 65.42 63.26 65.16 5792474
20071114 66.97 67.29 64.66 64.81 4939505
20071115 66.53 67.18 62.39 63.60 4989959
20071116 77.14 77.29 70.84 73.83 29077144
20071119 74.95 75.14 70.04 70.81 7824251
20071120 71.45 73.36 68.96 70.86 5192305
20071121 69.11 71.02 67.99 69.05 4119160
20071123 70.72 70.79 68.34 69.55 2190669
20071126 71.22 76.47 71.21 73.22 13141106
20071127 74.73 79.27 73.54 77.98 11273240
20071128 80.35 81.95 79.88 81.73 8952341
20071129 81.76 82.72 79.35 80.32 6691010
20071130 82.49 82.50 80.53 81.28 6087407
20071203 80.53 80.88 77.28 78.76 4686441
20071204 77.30 82.60 76.89 81.15 7486656
20071205 82.68 83.63 81.57 82.12 5117284
20071206 81.95 83.26 81.22 82.79 3596522
20071207 83.17 84.77 82.15 82.70 3922626
20071210 83.49 85.31 82.90 84.68 3220888
20071211 84.35 84.80 79.04 79.34 6213807
20071212 81.63 82.18 75.29 77.02 8061994
20071213 75.52 79.96 75.52 79.54 4523059
20071214 78.54 81.21 78.07 78.77 2753063
20071217 77.61 79.42 76.43 77.09 3833472
20071218 77.23 77.85 69.25 71.43 11214993
20071219 71.93 74.02 70.50 73.41 4904900
20071220 74.58 75.94 73.06 75.80 4275146
20071221 77.35 78.13 76.19 77.60 4923788
20071224 77.98 78.07 75.05 76.37 2631286
20071226 75.48 78.36 75.37 78.23 2371882
20071227 77.60 77.88 76.09 76.33 2703005
20071228 76.27 77.17 74.63 75.08 2987900
20071231 75.00 75.27 73.29 73.44 2551642
20080102 71.73 72.37 69.50 69.73 6222920
20080103 67.90 69.02 66.73 68.86 6960188
20080104 67.69 68.03 65.70 66.97 5494899
20080107 67.67 68.90 64.43 65.06 7315745
20080108 64.65 66.06 59.96 60.72 8893697
20080109 57.98 58.15 51.11 57.53 27669310
20080110 57.92 60.07 56.57 59.06 9472865
20080111 59.10 59.40 53.55 54.06 8328530
20080114 53.31 54.44 51.93 52.99 9551453
20080115 51.90 52.39 49.25 49.68 9165253
20080116 49.01 50.57 44.66 46.87 11556814
20080117 47.71 49.45 47.32 48.57 9183876
20080118 49.55 51.10 47.04 47.69 7617943
20080122 42.99 46.94 41.64 44.94 9115459
20080123 43.08 49.53 43.06 48.91 9057872
20080124 51.11 52.24 49.97 51.34 8211111
20080125 53.04 53.38 49.17 49.17 5979102
20080128 49.28 51.68 48.72 51.65 5316724
20080129 52.24 53.23 51.48 53.16 5820342
20080130 52.91 54.02 51.51 53.26 6259242
20080131 52.10 55.20 51.90 54.63 7654529
20080201 55.47 55.72 52.18 53.07 5871589
20080204 53.63 53.83 52.31 52.74 3578163
20080205 49.94 50.14 46.81 48.29 12267797
20080206 48.83 49.97 47.70 48.01 6481796
20080207 48.33 51.48 48.24 50.08 7118022
20080208 50.05 51.44 49.21 50.58 4819181
20080211 50.73 51.22 48.76 50.07 5454615
20080212 50.55 50.94 49.10 49.59 4477756
20080213 50.12 50.69 47.73 49.70 6492494
20080214 49.96 50.44 48.85 49.61 4207125
20080215 48.65 50.31 48.36 50.23 6175372
20080219 51.31 53.33 51.11 52.62 8952341
20080220 55.27 55.49 46.85 48.81 34474040
20080221 49.44 49.59 47.32 47.49 8887093
20080222 48.46 48.77 47.70 48.15 7862158
20080225 48.54 48.61 47.08 47.53 7664963
20080226 46.98 47.55 45.05 46.77 8942963
20080227 46.53 47.09 45.65 46.33 5884005
20080228 46.03 47.43 45.43 45.76 4996960
20080229 45.39 45.62 44.17 44.45 5771473
20080303 44.37 44.54 41.98 43.03 6779503
20080304 43.12 44.11 42.47 43.91 5314214
20080305 43.99 44.62 42.91 43.37 4500869
20080306 43.15 43.91 42.32 42.42 4207521
20080307 42.03 43.00 40.28 41.75 4560966
20080310 41.36 41.60 40.03 40.20 5008186
20080311 41.44 42.57 40.47 42.57 5031300
20080312 42.85 46.17 42.85 44.53 8591368
20080313 43.50 44.86 41.66 44.40 6861128
20080314 44.71 45.07 42.63 43.13 4369715
20080317 41.04 44.59 40.80 43.38 4955883
20080318 44.59 46.43 44.34 46.25 5874759
20080319 46.35 47.23 44.50 44.79 5742944
20080320 44.85 45.62 44.70 45.53 3564823
20080324 45.62 47.38 45.43 47.23 4060913
20080325 45.04 46.27 43.69 45.56 9505885
20080326 45.27 46.50 44.98 46.10 3914173
20080327 46.12 46.15 44.65 44.65 3064374
20080328 44.81 44.81 42.30 42.46 5886646
20080331 43.00 43.00 39.95 40.89 7384427
20080401 41.72 41.89 39.99 41.53 6579931
20080402 42.29 43.11 41.26 42.71 5587751
20080403 38.45 42.21 37.99 39.98 32345580
20080404 40.47 41.64 39.88 40.94 6342716
20080407 41.35 41.51 39.76 39.90 4948486
20080408 37.79 37.79 36.36 36.70 16821234
20080409 36.61 36.83 34.36 34.75 10672278
20080410 34.65 35.55 33.84 35.25 7110362
20080411 34.26 34.97 33.70 33.94 6453663
20080414 33.87 34.40 33.34 33.51 4654742
20080415 33.62 34.14 31.81 32.56 6444946
20080416 32.94 33.30 31.91 32.72 5488823
20080417 32.93 33.37 32.06 32.18 3880228
20080418 33.04 35.33 32.62 34.42 8939529
20080421 34.44 34.45 33.34 34.15 4597948
20080422 33.99 33.99 32.63 33.11 4280429
20080423 33.50 33.99 33.14 33.71 3979288
20080424 33.82 35.15 33.36 34.90 4883371
20080425 34.97 34.98 34.07 34.90 3425611
20080428 34.96 36.42 34.46 35.90 5266137
20080429 36.02 36.21 34.60 35.16 5523560
20080430 33.20 33.88 30.10 30.97 26304534
20080501 30.59 32.74 30.14 32.65 9183744
20080502 32.85 33.69 31.13 32.38 6965074
20080505 31.87 32.18 31.46 31.88 3822510
20080506 31.60 33.39 31.46 33.20 4634005
20080507 33.62 33.69 32.40 32.47 3178490
20080508 32.53 32.77 31.70 32.04 3188529
20080509 31.90 32.39 31.56 31.86 2769837
20080512 32.15 32.72 31.91 32.65 3321665
20080513 32.75 33.23 32.50 33.09 2936917
20080514 33.31 34.02 33.20 33.91 5231400
20080515 34.06 35.74 33.94 35.74 4976619
20080516 35.86 38.23 35.81 37.87 8340285
20080519 37.34 37.35 35.65 35.85 5941723
20080520 35.97 36.72 35.42 35.86 4232880
20080521 35.32 35.58 34.22 34.75 5720226
20080522 34.77 35.36 34.55 35.04 2325258
20080523 35.07 36.39 34.62 36.14 3191566
20080527 36.00 36.18 34.68 35.96 3231454
20080528 35.81 35.84 34.45 34.99 2951182
20080529 35.16 36.30 35.16 36.02 3802830
20080530 35.98 37.05 35.51 36.83 3480028
20080602 36.67 38.29 36.36 38.29 3815774
20080603 38.61 41.57 38.55 40.03 8887358
20080604 40.11 42.02 39.45 40.84 4783783
20080605 40.91 41.07 38.63 39.89 4795539
20080606 39.32 39.89 37.30 38.87 5947667
20080609 39.19 39.32 36.77 37.55 4515398
20080610 36.95 36.95 35.21 35.43 5244212
20080611 35.33 36.11 33.99 34.18 3578955
20080612 34.76 34.77 34.07 34.22 3440668
20080613 34.37 35.05 33.73 34.00 3776414
20080616 34.22 34.91 33.69 34.71 3840472
20080617 35.28 35.34 32.86 32.92 4960506
20080618 32.72 33.31 32.53 32.62 4632156
20080619 32.88 34.01 32.18 33.67 3671543
20080620 33.82 33.94 32.68 32.93 3158679
20080623 33.21 33.24 32.19 32.27 2250765
20080624 32.16 33.23 31.32 32.70 3441461
20080625 32.81 33.34 32.57 33.06 2120667
20080626 32.22 32.91 31.85 32.32 3081544
20080627 32.17 33.40 32.12 33.40 4451472
20080630 33.51 33.74 32.23 32.44 3119187
20080701 31.84 32.56 31.58 32.51 2457733
20080702 32.56 33.34 32.19 32.31 3021184
20080703 32.19 32.22 31.60 31.76 1909736
20080707 31.81 32.72 31.64 32.25 2258954
20080708 32.12 34.15 31.71 33.39 3909550
20080709 33.31 34.17 32.03 32.31 3233832
20080710 32.19 33.12 31.72 33.06 3002561
20080711 32.84 33.22 31.75 32.30 4131047
20080714 32.63 33.31 31.62 31.84 2497753
20080715 31.72 33.92 31.56 32.68 3758319
20080716 32.93 35.51 32.69 35.20 4675610
20080717 35.02 36.19 34.32 35.30 2853179
20080718 35.73 35.73 34.06 34.10 2419562
20080721 33.99 35.49 33.09 35.27 5349876
20080722 35.28 37.45 34.55 36.87 4913750
20080723 37.06 37.77 35.45 36.44 3816170
20080724 36.05 36.49 35.24 35.64 2341503
20080725 35.66 36.15 35.20 35.46 2368183
20080728 35.36 36.33 34.23 34.80 2810914
20080729 34.87 35.74 33.78 34.12 5443916
20080730 30.56 31.03 26.13 26.64 22338322
20080731 26.25 27.86 26.24 27.01 7896762
20080801 27.23 27.29 25.76 26.49 4411716
20080804 26.50 26.56 25.41 25.49 3499972
20080805 25.75 26.73 25.60 26.51 3326551
20080806 26.38 28.93 26.03 28.64 4753934
20080807 28.32 28.32 26.95 27.85 3484651
20080808 27.75 28.69 27.49 28.08 2547679
20080811 28.29 29.45 27.86 29.26 3103998
20080812 29.44 30.10 28.31 28.72 2894916
20080813 28.52 28.76 27.21 28.04 2282068
20080814 27.64 28.47 27.51 28.36 1806186
20080815 27.95 29.02 27.87 28.17 1809620
20080818 28.39 28.69 27.71 28.04 2407015
20080819 27.65 28.69 27.47 27.78 1519705
20080820 27.73 28.43 27.13 27.59 2921464
20080821 27.35 27.63 26.79 27.29 1681767
20080822 28.01 28.01 27.00 27.42 1598293
20080825 27.10 27.31 26.12 26.64 2145366
20080826 26.67 26.82 25.68 26.09 2476489
20080827 26.03 26.67 25.67 26.48 1854395
20080828 26.84 27.26 26.46 26.92 1762071
20080829 26.70 26.76 25.99 26.32 1794298
20080902 27.10 27.18 25.92 26.04 2229764
20080903 26.12 26.12 25.55 25.60 2400807
20080904 25.49 25.81 24.82 24.83 3391799
20080905 24.77 24.93 23.27 24.61 4639685
20080908 24.75 25.13 24.10 24.36 3516217
20080909 24.05 25.17 23.86 24.31 2941012
20080910 24.44 25.31 24.34 24.86 2761912
20080911 24.61 25.67 24.37 25.47 3165679
20080912 25.34 26.22 25.17 26.09 2520603
20080915 25.36 26.50 24.51 24.67 3390214
20080916 24.28 26.38 24.27 25.89 3946004
20080917 25.44 27.61 25.30 26.45 5346045
20080918 27.27 28.43 26.50 27.79 3693072
20080919 29.19 29.49 27.48 28.72 4712857
20080922 28.32 28.39 26.20 26.40 2717269
20080923 26.16 27.44 25.98 27.01 3018410
20080924 27.38 28.24 27.05 28.13 2420091
20080925 28.10 28.69 27.35 27.63 1659710
20080926 27.05 27.94 26.70 27.54 1559461
20080929 26.58 27.03 25.74 26.00 2461960
20080930 26.04 26.45 25.42 25.70 2647531
20081001 25.45 25.68 24.37 25.03 2346787
20081002 24.98 25.65 23.52 23.59 2611606
20081003 24.07 24.16 21.65 21.74 2970598
20081006 21.21 21.70 19.51 21.65 3786452
20081007 21.77 21.97 19.91 20.45 2501055
20081008 19.75 20.54 18.44 18.48 5143436
20081009 18.72 19.08 17.82 18.49 3443838
20081010 17.43 20.37 17.15 19.32 5396764
20081013 20.14 21.11 19.61 20.93 2404902
20081014 21.39 21.43 19.22 19.90 2468828
20081015 19.68 19.80 17.29 17.32 2023588
20081016 17.32 18.63 16.77 18.56 2090288
20081017 18.55 19.31 17.94 18.41 2285370
20081020 18.68 19.31 18.10 19.31 1333606
20081021 18.94 19.60 18.35 18.38 1553386
20081022 18.14 18.48 16.47 16.98 2382712
20081023 16.97 17.23 15.61 16.61 3115621
20081024 15.34 16.47 15.34 16.10 2410845
20081027 15.79 16.47 15.33 15.34 2440695
20081028 15.90 16.47 15.07 16.23 4533097
20081029 16.88 17.75 16.04 16.62 6554043
20081030 16.71 17.67 16.71 17.63 6196240
20081031 17.50 17.60 16.72 17.00 5596072
20081103 16.79 17.29 16.56 16.69 5881627
20081104 16.78 17.04 16.55 16.76 8135430
20081105 16.85 16.91 16.02 16.08 4077027
20081106 15.90 16.31 15.29 15.32 2270445
20081107 15.72 15.88 15.29 15.73 2812234
20081110 16.11 16.39 15.31 15.47 1825865
20081111 15.18 15.46 14.34 14.87 2515980
20081112 14.69 14.85 14.23 14.23 2341239
20081113 14.16 15.52 13.63 15.48 2296596
20081114 15.07 15.38 14.40 14.42 1783204
20081117 14.04 14.39 13.76 13.86 1551272
20081118 13.91 14.15 12.93 13.14 2996617
20081119 13.18 13.51 12.08 12.10 2310861
20081120 12.00 12.75 11.49 11.52 3161188
20081121 11.44 12.02 10.90 11.94 3020259
20081124 12.34 12.95 11.99 12.87 2851198
20081125 13.02 13.18 12.39 12.82 2855160
20081126 13.31 13.61 13.12 13.48 1658639
20081128 13.51 13.55 13.04 13.49 834495
20081201 13.21 13.62 12.20 12.30 2228939
20081202 12.68 13.06 12.37 13.06 1402396
20081203 12.70 13.44 12.64 13.42 1465636
20081204 12.88 13.81 12.82 13.30 2390006
20081205 13.07 13.92 12.68 13.84 1568007
20081208 14.25 14.85 14.16 14.63 1910086
20081209 14.39 15.99 14.39 15.00 1780702
20081210 15.45 16.29 15.21 15.87 1823115
20081211 15.19 16.02 14.68 15.04 1781459
20081212 15.71 15.85 14.46 15.52 1289422
20081215 15.65 15.84 14.47 15.06 2156484
20081216 15.23 16.41 15.05 16.30 2812113
20081217 15.88 16.03 15.13 15.84 1806074
20081218 15.99 15.99 14.59 14.89 1943789
20081219 14.44 15.62 14.44 15.41 2837233
20081222 15.54 15.72 14.93 15.65 2384199
20081223 15.50 15.75 15.07 15.20 1033178
20081224 15.28 15.83 14.99 15.39 925884
20081226 15.77 15.77 15.22 15.36 638967
20081229 15.45 15.53 14.54 14.76 1271876
20081230 14.82 15.69 14.72 15.60 1991503
20081231 15.07 15.73 15.07 15.19 1651823
20090102 15.05 17.43 15.05 17.25 2379150
20090105 16.50 17.46 16.44 17.43 2395181
20090106 16.24 16.83 15.61 16.71 3880762
20090107 16.33 16.71 16.00 16.66 1808472
20090108 16.64 16.91 15.98 16.66 1522944
20090109 16.68 16.88 16.00 16.14 1256476
20090112 16.07 16.08 14.18 14.47 3335834
20090113 14.35 15.05 14.35 14.95 2355924
20090114 14.74 14.95 13.78 13.97 1970676
20090115 13.93 14.35 13.34 14.09 1692847
20090116 14.35 14.54 13.67 14.16 1765428
20090120 13.74 13.97 13.02 13.15 2461451
20090121 13.27 14.13 13.17 14.06 1995543
20090122 13.89 13.94 13.30 13.68 1588204
20090123 13.61 14.48 13.44 14.03 1790548
20090126 14.45 14.68 13.96 14.18 1577096
20090127 14.11 14.55 14.07 14.47 1477880
20090128 14.65 15.67 14.58 15.35 2591592
20090129 15.08 15.39 14.36 14.59 1385229
20090130 14.69 14.81 13.78 13.89 1576465
20090202 13.67 13.96 13.29 13.56 1610546
20090203 13.56 13.77 13.17 13.62 1970549
20090204 13.71 14.09 13.71 13.82 1831951
20090205 13.59 14.26 13.23 13.82 2420427
20090206 13.74 14.09 13.71 13.90 2187031
20090209 13.86 14.39 13.86 14.09 3366003
20090210 14.24 14.26 13.35 13.52 2201673
20090211 13.61 13.79 13.21 13.43 1812259
20090212 13.88 14.02 13.41 13.98 2438983
20090213 14.01 14.19 13.58 13.63 1905289
20090217 13.37 13.39 12.62 12.91 2168602
20090218 12.91 13.20 12.54 12.91 2632995
20090219 13.00 13.20 12.53 12.61 1693857
20090220 12.44 12.60 11.90 12.02 3585388
20090223 12.52 14.01 12.52 12.90 8103097
20090224 12.99 13.69 12.88 13.52 4683069
20090225 13.69 13.86 13.23 13.54 3216801
20090226 13.57 13.90 13.44 13.55 3199508
20090227 13.47 13.89 13.32 13.56 3525934
20090302 13.25 13.60 12.75 12.83 3129704
20090303 12.99 13.41 12.85 13.06 2988202
20090304 13.08 13.77 13.08 13.48 3652162
20090305 13.27 13.41 13.01 13.21 2600555
20090306 13.49 13.49 13.06 13.37 3375975
20090309 13.26 13.72 13.24 13.29 2366906
20090310 13.52 14.34 13.52 14.31 4339097
20090311 14.32 15.06 14.01 14.94 3874324
20090312 14.69 15.98 14.69 15.96 3474559
20090313 15.65 16.15 15.37 15.67 2812113
20090316 15.65 16.21 15.29 15.62 2693332
20090317 15.34 16.20 15.11 16.19 2647133
20090318 16.10 16.45 15.72 16.45 3612400
20090319 16.48 16.64 16.29 16.60 2912591
20090320 16.83 16.87 15.76 15.88 2860206
20090323 16.42 17.29 16.34 17.29 3340378
20090324 17.33 17.43 16.79 17.05 2825872
20090325 17.12 17.75 16.64 17.38 3526060
20090326 17.66 18.62 17.46 18.60 4943730
20090327 18.24 18.48 17.78 17.82 2800879
20090330 17.75 17.79 16.38 16.65 3128694
20090331 16.84 17.27 16.64 16.80 2034421
20090401 16.99 17.57 16.37 17.48 1858711
20090402 17.82 18.60 17.50 18.24 2490736
20090403 18.30 18.55 17.89 18.30 1186546
20090406 18.06 18.40 17.06 17.52 3052452
20090407 17.08 17.26 16.73 16.85 1642987
20090408 16.29 16.99 16.29 16.95 2222249
20090409 16.83 17.85 16.83 17.60 2582630
20090413 17.54 17.60 17.12 17.33 2439992
20090414 17.26 17.67 17.04 17.44 2320959
20090415 17.37 17.48 16.95 17.17 2226288
20090416 17.43 17.74 17.18 17.52 3582611
20090417 17.42 17.63 17.26 17.43 3306549
20090420 17.44 17.44 16.67 16.95 2339136
20090421 16.85 17.41 16.60 17.32 2560414
20090422 16.87 17.90 16.76 17.51 4036780
20090423 17.17 17.74 16.91 17.56 2310608
20090424 17.67 19.00 17.51 18.74 4966830
20090427 18.56 18.64 18.29 18.55 3459917
20090428 18.29 18.62 17.95 18.06 2096146
20090429 18.25 19.43 18.24 19.16 3166941
20090430 19.62 20.56 19.62 19.96 3530100
20090501 19.94 20.46 19.73 20.16 2529362
20090504 20.29 20.83 20.17 20.59 2453373
20090505 20.64 20.67 20.04 20.33 3741153
20090506 18.90 18.90 16.88 17.29 12455447
20090507 17.48 17.80 17.05 17.30 4485521
20090508 17.48 17.90 17.27 17.81 3411950
20090511 17.45 17.92 17.42 17.63 2647133
20090512 17.92 17.92 16.82 16.85 4103681
20090513 16.64 16.78 15.87 15.88 4550908
20090514 16.08 16.60 15.92 16.43 2348477
20090515 16.35 16.57 16.13 16.43 1665582
20090518 16.51 16.51 15.91 16.07 2983279
20090519 15.83 16.24 15.77 15.96 4757291
20090520 15.92 16.28 15.80 15.99 2553850
20090521 15.84 16.01 15.53 15.72 3182593
20090522 15.95 15.99 15.51 15.64 1530391
20090526 15.38 16.54 15.37 16.53 2967879
20090527 16.53 16.55 16.06 16.13 3126422
20090528 16.28 16.35 15.77 16.30 1795723
20090529 16.11 16.54 16.11 16.53 1868809
20090601 16.79 17.47 16.68 17.19 2318561
20090602 17.31 18.28 17.25 18.18 3663902
20090603 18.28 18.28 17.41 17.56 2140074
20090604 17.67 18.75 17.67 18.45 3654561
20090605 18.67 18.67 17.96 18.29 2416388
20090608 18.09 18.21 17.75 18.03 3169592
20090609 18.12 18.90 17.98 18.80 2214927
20090610 19.00 19.12 18.30 18.67 1764545
20090611 18.22 18.74 18.01 18.42 3031877
20090612 18.26 18.36 17.79 18.17 1838515
20090615 17.93 17.98 17.12 17.44 2634384
20090616 17.58 17.96 17.25 17.28 3043742
20090617 17.36 17.78 17.14 17.54 1927127
20090618 17.41 17.41 16.89 17.00 2960053
20090619 17.30 17.85 17.16 17.64 3541081
20090622 17.49 17.51 17.04 17.25 2605478
20090623 17.25 17.67 17.16 17.35 2301394
20090624 17.11 17.80 17.11 17.65 2873839
20090625 16.63 18.11 16.55 17.96 5867595
20090626 17.82 18.85 17.77 18.73 4594204
20090629 18.74 19.18 18.57 19.14 3534518
20090630 19.01 19.40 18.60 18.87 3732317
20090701 19.01 19.37 18.66 19.05 2763389
20090702 18.93 19.05 18.51 18.79 2454761
20090706 18.66 18.90 18.28 18.47 3058763
20090707 18.51 18.54 17.93 17.96 3017865
20090708 17.90 18.17 17.59 18.13 4675747
20090709 18.12 18.24 17.75 18.01 2433681
20090710 17.98 18.32 17.71 18.29 1980017
20090713 18.31 18.34 17.71 18.33 1990367
20090714 18.23 18.40 17.91 18.18 2228181
20090715 18.18 18.78 18.18 18.74 4192798
20090716 18.71 19.73 18.70 19.62 3464208
20090717 19.33 19.71 19.33 19.49 2254689
20090720 19.52 19.81 19.27 19.57 2076834
20090721 19.63 19.73 19.16 19.50 1717462
20090722 19.51 21.19 19.51 20.91 5533468
20090723 20.87 22.13 20.66 21.95 4876955
20090724 21.61 21.93 21.10 21.90 2349613
20090727 21.79 22.02 21.36 21.72 2122402
20090728 21.52 21.71 21.07 21.56 1934448
20090729 21.70 21.77 21.18 21.33 1900619
20090730 21.68 22.56 21.48 21.56 3557617
20090731 21.79 22.16 21.64 21.91 1753942
20090803 22.06 22.29 21.71 22.17 2453246
20090804 22.09 22.40 21.44 21.53 3770438
20090805 25.60 26.86 24.76 26.67 18793494
20090806 26.06 26.36 24.48 25.07 7574832
20090807 25.30 25.72 25.07 25.60 2812113
20090810 25.62 26.10 25.55 26.06 3305413
20090811 25.99 26.17 25.47 25.71 3819541
20090812 24.53 25.28 24.27 24.77 5287449
20090813 24.93 25.07 24.37 24.37 4088407
20090814 24.19 24.34 22.56 22.75 8091484
20090817 22.50 22.54 21.96 22.14 4475549
20090818 22.38 23.04 22.16 23.01 4547752
20090819 22.76 23.33 22.40 23.17 3603312
20090820 23.13 23.43 22.89 23.35 2003242
20090821 23.65 23.69 23.13 23.59 2636782
20090824 23.85 24.01 23.30 23.67 2653571
20090825 23.66 24.36 23.66 24.12 2498562
20090826 24.51 25.95 24.39 25.22 8136926
20090827 25.35 25.58 24.79 25.54 3037683
20090828 25.65 25.91 25.14 25.60 2556627
20090831 25.53 26.04 25.24 26.04 3350351
20090901 25.93 26.76 25.06 25.16 4702508
20090902 25.10 25.41 24.42 25.24 3634743
20090903 25.47 25.65 24.84 24.99 2677680
20090904 24.90 26.12 24.69 26.03 7249542
20090908 26.35 27.22 26.26 26.86 4692914
20090909 26.94 28.54 26.86 28.50 6851670
20090910 28.50 29.11 28.28 28.57 4652016
20090911 29.98 29.98 28.39 28.66 5985618
20090914 28.52 29.19 28.02 29.16 4033877
20090915 29.15 29.42 28.46 29.17 2709742
20090916 29.71 29.87 29.20 29.49 2689672
20090917 29.61 29.72 29.03 29.17 2231589
20090918 29.42 29.69 28.61 29.04 2799617
20090921 28.92 29.41 28.61 29.15 1749902
20090922 29.20 29.82 29.15 29.49 2126315
20090923 29.49 29.60 28.81 28.83 1904153
20090924 28.92 29.03 27.79 27.86 2234493
20090925 27.73 28.12 27.51 27.94 1445061
20090928 28.01 29.30 27.86 29.19 2030634
20090929 29.26 29.85 29.06 29.76 3057122
20090930 29.89 30.26 28.96 29.90 3320056
20091001 29.80 29.99 28.39 28.55 2910193
20091002 28.00 28.11 27.33 27.72 3685360
20091005 27.70 28.46 27.52 28.42 1730463
20091006 28.50 29.38 28.44 29.16 3193196
20091007 29.05 29.49 28.80 29.40 2433681
20091008 29.66 30.00 29.11 29.61 2387986
20091009 29.57 29.87 29.09 29.82 1097807
20091012 29.85 30.72 29.83 30.44 1471190
20091013 30.55 30.68 30.23 30.44 1782091
20091014 30.71 31.41 30.67 31.36 2574047
20091015 31.09 31.29 30.66 31.12 1436099
20091016 31.04 31.04 29.48 29.74 3464966
20091019 29.74 30.86 29.64 30.77 2984036
20091020 30.60 30.77 29.93 30.24 1537713
20091021 30.10 31.17 30.10 30.63 2524187
20091022 30.77 31.09 30.38 30.88 2139695
20091023 30.95 31.09 29.96 30.04 2738648
20091026 30.21 30.92 30.18 30.37 3197236
20091027 30.44 30.83 29.66 29.93 2011574
20091028 28.54 28.58 24.44 25.03 13987984
20091029 24.17 25.29 23.96 24.44 7763417
20091030 24.12 24.38 23.47 23.97 6211188
20091102 23.92 24.69 23.61 24.13 5078037
20091103 23.92 24.99 23.86 24.88 4824318
20091104 26.11 26.33 21.03 21.26 24933742
20091105 21.48 22.57 21.31 22.29 8256086
20091106 22.05 22.60 21.98 22.52 3885937
20091109 22.59 22.81 21.89 22.28 6737181
20091110 22.28 23.05 22.26 22.84 4479084
20091111 22.97 23.47 22.75 23.38 3893889
20091112 23.65 23.73 23.16 23.70 4280779
20091113 23.67 24.11 23.41 24.06 3295315
20091116 24.16 25.31 24.13 25.19 4858400
20091117 25.15 25.65 25.03 25.61 3728152
20091118 25.53 25.74 25.23 25.73 2872703
20091119 25.50 25.63 24.43 24.95 3628810
20091120 24.54 24.96 24.15 24.45 2522924
20091123 24.76 25.35 24.76 25.14 2246232
20091124 25.03 25.34 24.69 25.05 1988852
20091125 25.11 25.31 25.02 25.22 1441905
20091127 24.99 25.25 24.38 25.16 1074405
20091130 25.23 25.32 23.71 24.24 5026051
20091201 24.36 24.46 23.90 24.03 4089690
20091202 24.21 24.89 23.92 24.32 3829501
20091203 24.42 24.86 24.42 24.66 2972393
20091204 24.92 25.48 24.71 24.93 2849386
20091207 24.93 25.01 24.37 24.50 1773255
20091208 24.34 24.64 23.92 24.36 2298071
20091209 24.41 25.71 23.98 25.42 4110027
20091210 25.51 25.54 24.78 24.92 2450413
20091211 25.04 25.04 23.86 24.71 3402180
20091214 24.87 25.17 24.79 24.91 1215284
20091215 24.82 25.06 24.62 24.78 1889114
20091216 24.87 25.15 24.77 25.07 1681801
20091217 25.03 25.69 24.78 25.44 2685458
20091218 25.51 25.84 25.02 25.26 2860355
20091221 25.34 25.60 24.75 24.91 2082376
20091222 24.95 25.28 24.45 24.55 2052056
20091223 24.42 25.05 24.28 24.66 2337019
20091224 24.83 25.14 24.61 25.14 638086
20091228 25.08 25.26 24.92 25.07 1095358
20091229 24.97 25.31 24.97 25.27 1266188
20091230 25.50 26.10 25.25 25.57 2322845
20091231 25.65 25.76 24.81 24.91 1720995
20100104 25.49 26.16 25.14 26.11 2586855
20100105 26.09 26.47 25.75 26.17 2119106
20100106 26.12 26.63 25.84 25.98 1581472
20100107 25.77 26.20 25.03 26.10 3651523
20100108 26.87 27.72 26.62 27.41 4851400
20100111 27.67 27.95 27.20 27.82 2462245
20100112 27.51 27.87 27.15 27.43 2959205
20100113 27.65 28.23 27.50 28.13 2738457
20100114 27.85 28.79 27.81 28.55 3260561
20100115 28.67 28.75 28.12 28.50 2536567
20100119 28.40 30.21 28.33 30.10 4277037
20100120 30.00 30.00 28.86 29.33 3059903
20100121 28.02 29.11 27.54 27.72 5375476
20100122 27.67 27.94 27.04 27.11 2511177
20100125 27.11 27.84 27.10 27.16 1354438
20100126 27.12 27.49 26.62 26.90 1399549
20100127 26.80 27.30 26.71 27.23 1669352
20100128 27.33 27.58 26.25 26.62 1948029
20100129 26.81 27.21 26.21 26.21 1742442
20100201 26.24 26.60 26.08 26.39 1808999
20100202 26.38 27.16 26.21 27.00 1670954
20100203 26.79 27.20 26.50 26.83 2142894
20100204 26.66 26.76 26.13 26.14 2580692
20100205 26.25 26.49 25.54 26.28 2285006
20100208 26.31 26.40 25.78 25.88 1193222
20100209 26.33 26.33 25.48 25.90 2625063
20100210 25.82 26.06 25.57 25.88 1308711
20100211 25.88 26.43 25.82 26.30 1731472
20100212 25.88 25.96 25.67 25.92 2615450
20100216 26.08 26.75 26.04 26.60 2112080
20100217 26.88 27.12 26.49 26.77 1600700
20100218 27.25 27.59 27.05 27.41 2837307
20100219 27.24 27.63 27.11 27.36 1852384
20100222 27.57 28.55 27.54 28.33 3106247
20100223 28.34 28.56 27.61 27.95 2916682
20100224 27.09 27.18 25.44 26.33 12053746
20100225 26.17 26.29 25.24 25.90 4189280
20100226 25.82 26.11 25.40 25.92 2364258
20100301 26.17 26.37 25.91 26.34 3053617
20100302 26.36 27.01 26.26 26.77 3553043
20100303 26.90 27.59 26.77 27.44 3131514
20100304 27.50 27.59 27.24 27.47 1381677
20100305 27.55 28.29 27.49 28.14 2009533
20100308 28.09 28.50 28.02 28.49 2164587
20100309 28.36 28.88 28.13 28.70 2727611
20100310 28.45 28.96 28.45 28.96 1444167
20100311 28.76 29.17 28.52 29.13 1390551
20100312 28.86 29.21 28.86 29.13 1567667
20100315 29.04 29.48 28.75 28.88 1795194
20100316 28.92 29.09 28.57 28.64 1685128
20100317 29.08 30.55 29.06 30.24 4368121
20100318 30.38 30.39 29.37 29.81 2529049
20100319 30.02 30.30 29.13 29.31 2277610
20100322 29.21 29.55 29.02 29.39 1830322
20100323 29.43 30.34 29.26 30.21 3110068
20100324 30.36 31.03 30.14 30.87 2829172
20100325 31.23 32.83 31.08 31.66 5691130
20100326 31.66 32.61 31.66 32.40 2526214
20100329 32.45 32.46 31.52 31.76 2670421
20100330 31.93 31.93 30.68 30.91 3782049
20100331 30.65 31.34 30.18 31.34 2845935
20100401 31.51 31.72 30.70 30.82 2430445
20100405 30.85 30.98 29.91 30.74 2900166
20100406 30.71 31.50 30.64 31.30 2032951
20100407 31.84 31.99 30.96 31.35 2650454
20100408 31.28 31.32 30.45 30.94 2094332
20100409 30.94 31.21 30.81 30.93 1165490
20100412 31.02 31.07 30.51 30.51 2688046
20100413 30.72 31.11 30.51 30.75 2209787
20100414 30.95 31.41 30.76 31.37 2063762
20100415 31.53 31.91 31.39 31.43 1368544
20100416 31.26 31.44 30.09 30.52 2615084
20100419 30.45 31.68 30.13 30.97 2547752
20100420 31.10 31.20 30.73 31.02 971293
20100421 31.18 31.25 30.68 31.17 1402861
20100422 30.95 31.73 30.73 31.72 1279083
20100423 31.72 31.82 31.41 31.71 1208318
20100426 31.79 32.34 31.66 31.86 1321210
20100427 31.97 32.53 31.97 32.24 2678275
20100428 32.35 32.53 31.93 32.32 1126786
20100429 32.37 32.90 32.13 32.74 1510428
20100430 32.70 32.96 31.46 31.59 2184819
20100503 31.89 33.00 31.74 32.94 1746742
20100504 32.70 32.70 30.84 31.67 3120730
20100505 27.46 30.42 27.03 28.89 8875240
20100506 28.73 29.87 27.13 28.30 3436329
20100507 28.33 29.57 28.10 28.95 2504441
20100510 30.43 30.43 28.61 30.08 2737916
20100511 30.00 30.20 28.77 28.88 3339294
20100512 28.88 29.00 28.06 28.68 2786670
20100513 28.32 29.04 27.76 27.81 2070270
20100514 27.51 28.52 27.25 28.33 2696026
20100517 28.51 29.10 27.79 28.74 2623605
20100518 28.93 29.15 27.97 28.17 2797202
20100519 27.99 29.57 27.90 28.95 2819922
20100520 28.27 28.73 27.73 28.26 2290728
20100521 28.47 28.97 27.74 28.33 2693186
20100524 28.50 28.72 27.95 27.97 1805555
20100525 27.55 28.11 27.04 27.89 3071976
20100526 27.86 28.23 26.86 26.89 2702534
20100527 27.46 28.03 27.14 27.97 1827447
20100528 27.97 28.55 27.76 28.38 1671600
20100601 28.39 28.39 27.08 27.10 1400849
20100602 27.17 28.08 27.04 27.97 1453153
20100603 28.01 28.01 27.10 27.70 1670416
20100604 27.17 27.42 26.75 27.04 2255938
20100607 27.01 27.24 26.31 26.38 2264340
20100608 26.37 27.75 26.34 27.32 2188132
20100609 27.41 28.08 27.09 27.16 1287839
20100610 27.58 28.13 27.25 28.02 1502972
20100611 27.63 29.02 27.63 28.99 1973117
20100614 29.07 29.15 27.44 27.52 2386106
20100615 27.58 28.08 27.30 28.04 1306300
20100616 27.79 27.85 27.30 27.61 1113414
20100617 27.62 27.68 27.04 27.25 1325233
20100618 27.20 27.79 27.02 27.02 1879278
20100621 27.30 27.46 26.97 27.07 1786621
20100622 27.06 27.52 26.96 27.00 1518948
20100623 26.97 27.42 26.88 27.13 1050696
20100624 27.13 27.38 26.84 26.92 1264527
20100625 27.16 27.41 26.88 27.06 4414959
20100628 26.96 27.01 25.80 25.86 2295698
20100629 25.74 26.10 24.58 24.73 2774363
20100630 24.86 25.51 24.59 24.66 2336642
20100701 24.63 25.35 24.30 25.18 1763309
20100702 24.43 25.12 24.33 24.73 2225881
20100706 24.95 25.01 24.21 24.46 1584979
20100707 23.90 25.35 23.73 25.29 1973709
20100708 25.29 25.66 25.22 25.61 1080753
20100709 25.52 25.88 25.36 25.64 880175
20100712 25.50 25.50 24.59 24.79 1879988
20100713 24.95 25.74 24.95 25.61 1129034
20100714 25.66 25.75 25.35 25.55 870945
20100715 25.47 25.76 25.28 25.60 1084658
20100716 25.62 25.62 24.93 25.06 1719999
20100719 25.21 25.35 24.94 25.28 779827
20100720 24.89 25.48 24.70 25.44 1390673
20100721 25.56 25.60 24.73 24.76 1035431
20100722 25.01 25.82 24.85 25.35 1193408
20100723 25.33 25.99 25.05 25.95 770952
20100726 25.95 26.20 25.57 25.97 826688
20100727 26.07 26.11 25.57 25.72 1606279
20100728 25.63 25.77 25.07 25.14 824085
20100729 25.52 25.52 23.66 24.13 2539705
20100730 23.76 24.13 23.34 24.09 4015105
20100802 24.28 24.83 24.13 24.69 2006961
20100803 24.54 25.28 24.42 24.80 3031268
20100804 25.66 26.22 24.24 24.52 5711910
20100805 24.34 25.36 24.21 25.34 2467047
20100806 25.04 25.63 24.73 25.55 2321614
20100809 25.59 26.16 25.39 26.04 1274704
20100810 25.84 26.47 24.79 25.01 1611367
20100811 24.51 24.51 23.27 23.63 4182786
20100812 23.52 24.14 23.33 23.66 1890638
20100813 23.49 23.68 22.84 22.86 2578519
20100816 22.74 23.04 22.45 22.68 2767737
20100817 22.85 23.78 22.85 23.39 2457344
20100818 23.29 23.75 22.93 23.59 1312571
20100819 23.39 23.58 22.82 23.16 1471022
20100820 23.04 23.24 22.60 23.19 1475992
20100823 23.25 23.43 22.86 22.91 972950
20100824 22.64 22.90 22.40 22.44 1373041
20100825 22.13 23.20 22.06 23.10 1676806
20100826 23.15 23.26 22.61 22.61 1370792
20100827 22.73 23.00 22.46 22.92 1389134
20100830 22.80 22.99 22.50 22.52 839823
20100831 22.36 22.65 22.19 22.49 1711479
20100901 22.93 23.78 22.93 23.38 2347647
20100902 23.35 23.36 22.99 23.35 1311743
20100903 23.66 24.12 23.51 24.00 1244174
20100907 23.93 23.99 23.35 23.47 1164298
20100908 23.48 23.83 23.45 23.56 1016734
20100909 23.75 23.82 23.49 23.65 988570
20100910 23.77 23.98 23.35 23.51 821718
20100913 23.83 25.33 23.65 25.15 2366344
20100914 25.01 25.34 24.84 25.21 1237429
20100915 25.18 25.33 24.92 25.08 1165718
20100916 25.09 25.48 24.90 25.08 1094953
20100917 25.11 25.29 24.87 25.05 1816560
20100920 25.60 26.20 25.14 26.10 2139851
20100921 26.07 26.07 25.27 25.47 1250682
20100922 25.77 25.77 25.06 25.21 1029869
20100923 25.01 25.65 24.92 25.61 1087025
20100924 25.94 26.92 25.82 26.70 1809105
20100927 26.60 26.61 25.82 25.93 1026201
20100928 25.94 26.14 25.11 25.93 1350794
20100929 25.70 26.02 25.51 25.89 1346534
20100930 26.05 26.20 25.48 25.65 1701420
20101001 26.02 26.15 25.31 25.33 1124419
20101004 25.35 25.51 24.67 25.12 1380969
20101005 25.38 26.10 25.29 25.51 1615036
20101006 25.40 25.60 25.01 25.44 1813128
20101007 25.47 25.77 25.42 25.62 904434
20101008 25.46 25.96 25.35 25.78 892127
20101011 25.74 25.75 25.48 25.60 560316
20101012 25.48 26.08 25.10 26.02 1015077
20101013 26.10 26.62 25.78 26.53 1149151
20101014 26.17 27.76 26.00 26.61 3267938
20101015 26.81 26.84 26.10 26.53 1402979
20101018 26.40 26.45 25.94 26.26 1219324
20101019 25.98 26.45 25.69 26.10 956028
20101020 26.23 26.70 26.05 26.63 1184178
20101021 26.71 26.79 25.98 26.24 1402743
20101022 26.24 26.99 26.03 26.97 1335883
20101025 27.07 27.34 26.90 27.08 1545455
20101026 27.13 29.55 26.62 28.73 5957574
20101027 28.39 28.71 28.00 28.41 1886141
20101028 28.41 28.43 27.64 27.74 1271036
20101029 27.62 28.09 27.62 27.75 1393513
20101101 28.35 28.55 27.90 28.18 1922707
20101102 28.25 28.43 27.75 27.90 2188960
20101103 25.26 28.33 25.10 26.42 8628512
20101104 26.83 27.24 26.56 26.92 3772164
20101105 26.80 26.93 26.09 26.34 3146763
20101108 26.18 26.28 25.65 25.77 2716261
20101109 25.68 25.73 25.23 25.36 2562544
20101110 25.32 25.58 25.18 25.34 1281449
20101111 25.03 25.16 24.72 24.80 2381136
20101112 24.72 25.11 24.65 25.06 2032048
20101115 25.14 25.35 24.94 24.98 1645093
20101116 24.73 25.08 24.51 24.63 1544390
20101117 24.61 24.84 24.51 24.81 1333398
20101118 24.96 25.05 24.34 24.38 2216887
20101119 24.33 24.62 24.30 24.37 1407949
20101122 24.37 24.52 24.14 24.37 1413866
20101123 24.13 24.33 24.08 24.10 1109745
20101124 24.26 24.88 24.26 24.84 916149
20101126 24.57 24.73 24.38 24.64 403759
20101129 24.57 24.76 24.24 24.66 1135897
20101130 24.40 24.56 24.21 24.47 2227419
20101201 24.75 25.33 24.75 25.27 1666866
20101202 25.21 25.88 25.06 25.84 1369727
20101203 25.63 26.96 25.48 26.91 2622303
20101206 26.76 27.04 26.58 26.77 2295580
20101207 26.92 27.03 25.83 25.97 2886781
20101208 25.97 26.17 25.65 25.65 1944953
20101209 25.58 25.87 25.18 25.35 2532723
20101210 25.60 25.60 25.17 25.55 1969212
20101213 25.59 25.78 25.29 25.78 1539065
20101214 25.79 26.55 25.74 26.47 1864486
20101215 26.41 26.75 26.24 26.39 1864604
20101216 26.35 26.75 25.99 26.60 1292218
20101217 26.42 27.41 26.38 26.84 7974475
20101220 26.76 26.94 26.32 26.53 1080398
20101221 26.49 26.74 26.40 26.41 1029159
20101222 26.35 26.41 25.77 25.83 1491967
20101223 25.74 25.80 25.31 25.66 1031171
20101227 25.60 25.90 25.47 25.72 892956
20101228 25.67 25.74 25.00 25.53 1750766
20101229 25.44 25.64 25.35 25.63 1225595
20101230 25.55 26.26 25.39 26.18 967743
20101231 26.09 26.38 26.05 26.19 1011646
20110103 26.32 26.79 26.16 26.37 1591132
20110104 26.37 26.45 26.04 26.26 1168084
20110105 26.15 26.91 26.15 26.59 1502381
20110106 26.50 26.80 25.94 26.11 1772421
20110107 26.26 26.36 25.41 25.80 1349847
20110110 25.69 25.82 25.36 25.75 1225832
20110111 25.84 26.05 25.76 26.00 784324
20110112 26.01 26.12 25.84 26.11 765627
20110113 26.11 26.20 25.94 25.99 752492
20110114 25.99 26.12 25.93 26.07 1271983
20110118 26.07 26.97 26.07 26.97 1595629
20110119 26.93 27.02 26.28 26.69 1717514
20110120 26.53 26.81 26.23 26.23 1379194
20110121 26.31 26.59 25.93 26.02 1161694
20110124 26.02 26.92 25.96 26.64 1261924
20110125 26.50 26.84 26.34 26.81 1074127
20110126 26.81 27.18 26.59 26.65 1146074
20110127 26.75 26.89 26.48 26.64 850118
20110128 26.69 26.69 25.60 26.04 1209975
20110131 26.02 26.17 25.64 26.05 1237192
20110201 26.04 26.43 25.79 26.02 1308075
20110202 25.92 26.05 25.72 25.84 1176960
20110203 25.90 26.00 25.46 25.93 1482500
20110204 26.19 27.54 26.11 26.99 2915064
20110207 26.97 27.30 26.96 27.03 1205952
20110208 27.03 27.52 26.95 27.42 1091640
20110209 27.41 27.44 26.96 27.22 902777
20110210 27.10 27.55 26.83 27.53 950821
20110211 27.42 28.28 27.33 27.95 1868746
20110214 27.90 28.01 27.45 27.46 782312
20110215 27.41 27.76 27.11 27.48 938633
20110216 27.50 27.72 27.24 27.29 958513
20110217 27.19 28.71 27.19 28.25 2055597
20110218 27.52 27.94 27.04 27.90 1945072
20110222 27.57 27.59 26.86 27.16 2952931
20110223 25.50 28.07 25.36 27.35 5664695
20110224 26.64 27.74 26.38 27.43 2173577
20110225 27.51 28.14 27.45 28.03 2001044
20110228 28.08 28.88 28.04 28.69 4218997
20110301 28.69 29.07 27.80 28.06 2299130
20110302 27.95 28.35 27.75 28.20 1515516
20110303 28.39 28.93 28.22 28.90 1772776
20110304 28.83 29.76 28.61 29.38 3242141
20110307 29.56 29.61 28.55 29.10 1080162
20110308 28.89 29.07 28.64 28.80 1675031
20110309 28.66 29.26 28.61 28.83 1457650
20110310 28.42 28.82 27.98 28.69 1809105
20110311 28.49 28.99 28.31 28.85 638417
20110314 28.71 28.99 28.41 28.62 711548
20110315 28.03 29.06 27.96 29.03 1495044
20110316 28.91 29.11 28.33 28.56 1590304
20110317 28.85 28.97 28.22 28.30 917569
20110318 28.52 28.73 28.26 28.58 1792538
20110321 28.86 29.12 28.45 28.58 1559182
20110322 28.55 28.66 28.44 28.53 776869
20110323 28.52 28.72 28.37 28.54 787283
20110324 28.61 28.71 28.48 28.65 1418126
20110325 28.63 29.24 28.52 28.83 2578519
20110328 28.77 28.90 28.55 28.63 1132939
20110329 28.62 28.95 28.54 28.86 1006557
20110330 28.97 29.04 28.68 28.72 881595
20110331 28.76 28.94 28.61 28.61 1240505
20110401 28.73 28.77 28.31 28.52 1556815
20110404 28.66 28.67 28.14 28.55 1926138
20110405 28.55 28.66 28.26 28.55 2247536
20110406 28.61 28.73 28.34 28.67 1506641
20110407 28.55 28.64 28.19 28.52 1262161
20110408 28.50 28.72 28.33 28.52 1493387
20110411 28.73 28.88 28.49 28.74 1138619
20110412 28.51 28.71 28.39 28.53 1335410
20110413 28.62 28.71 28.32 28.36 1803070
20110414 28.15 28.55 28.03 28.53 1219442
20110415 28.55 28.72 28.41 28.65 3309947
20110418 28.42 28.54 28.04 28.51 2143165
20110419 28.39 28.61 28.06 28.39 1986489
20110420 28.64 28.87 28.62 28.70 3160609
20110421 28.72 28.92 28.64 28.86 2977426
20110425 28.80 29.30 28.66 29.11 2140561
20110426 29.11 29.37 28.66 29.30 2840039
20110427 29.26 29.40 28.79 29.32 2027196
20110428 29.35 29.35 28.83 28.95 2248364
20110429 28.93 29.10 28.77 28.93 2429772
20110502 29.00 29.04 28.52 28.74 2297592
20110503 28.70 28.74 28.25 28.30 3195044
20110504 29.58 30.78 28.79 29.81 7714493
20110505 29.69 30.17 29.25 29.57 2721704
20110506 29.90 29.95 29.53 29.70 1927322
20110509 29.79 29.84 29.45 29.56 1344995
20110510 29.74 30.02 29.59 29.84 1209265
20110511 29.85 29.99 29.37 29.64 1147258
20110512 29.64 29.85 29.46 29.78 994014
20110513 29.81 29.86 29.54 29.68 1273639
20110516 29.54 29.64 29.15 29.28 993185
20110517 29.15 29.47 28.99 29.44 1857386
20110518 29.39 29.70 29.18 29.56 1273758
20110519 29.75 29.87 29.49 29.76 998747
20110520 29.79 29.79 29.32 29.56 828226
20110523 29.41 29.46 28.73 28.88 2258660
20110524 28.90 28.90 28.15 28.23 2384568
20110525 28.15 28.22 27.99 28.08 977092
20110526 28.02 28.28 27.97 28.16 807873
20110527 28.10 28.29 28.10 28.24 648002
20110531 28.47 28.80 28.33 28.80 1227962
20110601 28.74 29.13 28.64 28.78 1844250
20110602 28.65 28.98 28.43 28.44 2273688
20110603 28.24 28.55 27.95 28.18 1585334
20110606 27.97 28.36 27.91 28.13 1366414
20110607 28.21 28.31 27.95 28.01 1025964
20110608 27.91 28.33 27.90 28.16 1220507
20110609 28.21 28.65 28.07 28.49 1043714
20110610 28.48 28.64 28.27 28.34 1401914
20110613 28.54 28.63 27.70 28.18 2042260
20110614 28.45 28.59 28.06 28.43 1161015
20110615 28.27 28.40 28.11 28.30 841970
20110616 28.43 28.64 28.24 28.56 1048160
20110617 28.90 29.19 28.54 29.14 2279060
20110620 29.09 29.51 28.87 29.15 844049
20110621 29.23 29.72 28.90 29.42 1031526
20110622 29.36 29.60 29.26 29.41 635665
20110623 29.12 29.47 28.95 29.44 852251
20110624 29.40 29.40 28.90 28.96 1368822
20110627 28.82 29.32 27.02 27.89 6260543
20110628 27.22 27.89 27.11 27.63 3520703
20110629 27.76 28.36 27.53 27.75 1910922
20110630 27.95 28.85 27.92 28.59 1915427
20110701 28.67 29.19 28.61 29.07 1460424
20110705 29.18 29.18 28.53 28.78 1157897
20110706 28.81 28.91 28.58 28.76 732580
20110707 28.93 29.41 28.82 29.21 779362
20110708 28.95 29.29 28.81 29.09 704395
20110711 28.85 28.99 28.67 28.94 837696
20110712 28.85 29.04 28.48 28.60 1088589
20110713 28.75 28.95 28.44 28.53 794725
20110714 28.62 28.66 27.86 28.09 1345720
20110715 28.03 28.07 27.77 27.90 1025635
20110718 27.88 27.89 27.52 27.77 856987
20110719 27.86 27.97 27.70 27.90 931146
20110720 27.82 27.83 27.57 27.70 712827
20110721 27.87 28.38 27.72 28.32 832383
20110722 28.27 28.57 28.07 28.33 773818
20110725 28.29 28.31 27.95 28.19 669163
20110726 28.10 28.58 27.89 28.45 1340984
20110727 28.29 28.31 27.57 27.83 1286693
20110728 27.82 28.06 27.51 27.79 741474
20110729 27.52 28.29 27.27 28.25 1454186
20110801 28.35 28.60 27.40 27.87 1905031
20110802 27.49 27.93 27.09 27.30 2616472
20110803 26.19 27.62 25.53 26.72 6707345
20110804 26.43 26.63 25.54 26.09 2114455
20110805 26.30 27.84 25.30 27.66 3166889
20110808 26.48 27.44 26.11 26.84 3278705
20110809 26.95 27.70 26.08 27.69 3015336
20110810 27.21 27.39 26.37 26.42 2527527
20110811 26.67 27.08 26.15 26.75 1814238
20110812 26.98 27.37 26.75 27.11 881591
20110815 27.30 27.50 27.05 27.43 951476
20110816 27.34 27.95 27.11 27.90 1253310
20110817 27.93 28.33 27.42 27.69 839544
20110818 27.11 27.11 26.23 26.73 1397469
20110819 26.49 26.98 26.49 26.84 1920625
20110822 27.32 27.60 27.02 27.37 1921087
20110823 27.45 28.05 27.37 27.79 1446100
20110824 27.79 28.17 27.49 27.84 1360852
20110825 27.99 28.02 27.35 27.39 1121048
20110826 27.37 28.40 27.19 28.34 1129827
20110829 28.57 29.08 28.09 28.87 1243953
20110830 28.88 29.17 28.59 29.00 938076
20110831 29.29 29.58 28.76 29.03 1136989
20110901 29.18 29.23 27.95 28.08 1784667
20110902 27.75 28.13 27.56 27.70 921789
20110906 27.22 27.89 27.04 27.77 1723214
20110907 28.16 28.59 27.96 28.53 943852
20110908 28.50 29.13 28.18 28.81 1219349
20110909 28.65 28.79 27.97 28.40 922829
20110912 28.07 28.89 27.86 28.89 1935642
20110913 29.24 29.36 28.65 28.77 1911298
20110914 28.90 29.41 28.72 29.10 1306649
20110915 29.46 29.61 29.08 29.48 689104
20110916 29.49 29.97 29.45 29.55 1856631
20110919 29.38 29.53 29.05 29.30 879583
20110920 29.49 29.55 29.02 29.10 761575
20110921 29.04 29.20 28.54 28.54 652583
20110922 28.07 28.23 27.05 27.41 1745813
20110923 27.16 27.28 26.72 26.93 1219456
20110926 27.16 28.09 26.74 27.96 1033085
20110927 28.49 28.64 27.85 28.06 878670
20110928 28.21 28.39 27.50 27.57 819894
20110929 28.00 28.15 27.21 27.89 1017449
20110930 27.50 28.28 27.35 27.84 1414728
20111003 27.85 28.00 26.75 26.81 1146870
20111004 26.58 28.27 26.58 28.21 1531937
20111005 28.05 28.70 27.64 28.61 1095056
20111006 28.69 28.69 28.01 28.44 1101447
20111007 28.52 28.70 28.30 28.45 1098594
20111010 28.84 29.37 28.71 29.26 812590
20111011 29.26 29.53 29.00 29.49 573949
20111012 29.77 29.82 29.27 29.33 1775372
20111013 29.33 29.57 29.21 29.51 1289530
20111014 29.67 29.97 29.47 29.97 775727
20111017 29.85 30.10 29.70 30.00 1101447
20111018 29.97 30.61 29.55 30.35 1062073
20111019 30.40 30.41 29.97 30.23 758836
20111020 30.36 30.37 29.90 30.16 739320
20111021 30.48 30.64 30.03 30.33 728934
20111024 31.25 31.46 30.51 30.97 2823065
20111025 30.69 30.93 30.21 30.33 827997
20111026 30.60 30.64 29.97 30.40 823432
20111027 30.81 31.28 30.41 30.49 1898402
20111028 30.49 30.86 30.32 30.75 739662
20111031 30.49 30.69 30.13 30.13 1122561
20111101 29.69 30.13 29.28 29.96 1608061
20111102 31.99 32.60 30.61 31.29 5194755
20111103 31.45 31.63 31.02 31.44 1121990
20111104 31.19 31.44 30.90 31.28 913022
20111107 31.18 31.90 31.02 31.84 1447711
20111108 31.98 32.17 31.71 31.98 676892
20111109 31.69 31.69 30.78 30.80 1943939
20111110 31.14 31.17 30.52 30.64 1149952
20111111 30.80 30.83 30.45 30.55 944293
20111114 30.39 30.77 30.31 30.62 1273552
20111115 30.53 31.53 30.53 31.24 1022357
20111116 30.97 31.39 30.88 31.01 666963
20111117 31.04 31.06 30.45 30.84 887230
20111118 30.73 30.96 30.63 30.78 879925
20111121 30.51 30.75 30.24 30.64 884034
20111122 30.63 30.63 30.23 30.43 616633
20111123 30.32 30.60 30.15 30.30 800378
20111125 30.17 30.66 30.15 30.26 287602
20111128 30.28 30.94 30.28 30.81 810764
20111129 30.67 31.42 30.53 31.19 1205304
20111130 31.67 32.21 31.43 32.06 1480922
20111201 31.89 32.24 31.89 32.03 604763
20111202 32.26 32.71 32.17 32.52 1635223
20111205 32.76 32.97 32.49 32.64 920783
20111206 32.75 32.82 32.33 32.45 989602
20111207 32.41 32.63 32.06 32.47 795471
20111208 32.24 32.90 32.03 32.64 1094143
20111209 32.74 33.28 32.68 33.21 974195
20111212 33.20 33.53 32.99 33.26 1885848
20111213 33.80 34.13 33.44 33.99 4779784
20111214 33.73 33.87 32.73 33.18 1804544
20111215 33.26 33.35 32.57 33.07 1789412
20111216 33.31 33.83 33.08 33.65 2691007
20111219 33.73 34.08 33.53 33.67 1315465
20111220 33.93 34.56 33.67 34.53 1698959
20111221 34.53 35.06 34.08 35.03 1577226
20111222 35.12 35.58 34.80 34.93 1881108
20111223 35.19 35.54 35.13 35.41 1157709
20111227 35.39 35.64 35.06 35.58 748129
20111228 35.46 35.56 34.98 35.16 891206
20111229 35.18 35.94 35.06 35.77 1117508
20111230 35.58 35.78 35.25 35.25 1243645
20120103 35.60 35.75 35.06 35.07 1322580
20120104 35.02 35.21 34.80 34.85 1428391
20120105 34.85 35.12 34.62 35.10 1099891
20120106 35.12 35.12 34.57 34.90 920453
20120109 34.96 35.38 34.86 35.22 705444
20120110 35.42 36.17 35.40 36.09 1244548
20120111 36.22 36.75 36.08 36.37 1455041
20120112 36.37 36.49 35.90 36.13 754227
20120113 35.94 36.12 35.75 36.01 573095
20120117 36.16 36.56 36.04 36.13 794880
20120118 36.13 36.42 36.13 36.40 783249
20120119 36.94 37.49 36.80 37.39 1435505
20120120 37.46 37.84 37.15 37.19 1434489
20120123 37.14 37.31 36.85 36.94 964381
20120124 36.89 36.97 36.54 36.79 1015649
20120125 36.71 37.20 36.38 37.08 1009212
20120126 36.98 37.12 36.57 36.95 670437
20120127 36.95 37.18 36.57 36.63 586195
20120130 36.31 36.59 35.83 36.17 1115588
20120131 36.42 36.93 36.21 36.93 1446346
20120201 37.29 37.74 37.03 37.62 991257
20120202 37.75 38.55 37.53 38.55 1665195
20120203 38.88 39.30 38.77 39.05 1032023
20120206 38.95 38.95 38.53 38.72 535717
20120207 38.82 38.98 38.52 38.73 1065562
20120208 38.64 38.75 38.21 38.28 752533
20120209 38.34 38.59 38.30 38.50 529732
20120210 38.26 38.63 38.18 38.60 506131
20120213 38.86 38.98 38.48 38.92 700023
20120214 38.74 38.96 38.49 38.88 427309
20120215 38.96 39.26 38.66 38.93 695280
20120216 39.00 39.41 38.96 39.12 986740
20120217 39.14 39.61 39.06 39.12 849423
20120221 39.64 40.40 39.16 39.57 3410341
20120222 43.42 44.22 42.39 43.27 9014930
20120223 43.27 43.67 42.64 42.76 2346247
20120224 42.95 43.21 42.44 42.55 970818
20120227 42.27 42.54 41.97 42.09 1330033
20120228 41.79 42.67 41.62 42.33 1697266
20120229 42.38 42.45 41.74 41.79 1094810
20120301 41.97 42.73 41.51 41.75 998823
20120302 41.64 42.04 41.10 41.33 1111071
20120305 41.72 42.03 41.53 41.79 1204686
20120306 41.47 41.72 41.15 41.57 898884
20120307 41.57 41.75 41.33 41.62 746097
20120308 41.83 42.30 41.56 42.00 1024118
20120309 42.03 42.21 41.89 42.07 719446
20120312 41.98 42.50 41.97 42.03 959977
20120313 42.22 42.49 42.06 42.48 937218
20120314 42.42 42.78 42.29 42.76 793556
20120315 42.69 42.69 41.77 42.07 1298108
20120316 41.88 42.05 41.67 41.88 1205842
20120319 41.86 42.39 41.65 42.31 523028
20120320 42.17 42.20 41.85 41.97 710695
20120321 41.88 42.23 41.50 42.17 603761
20120322 42.01 42.47 41.81 42.45 570841
20120323 42.49 42.64 41.87 42.54 572296
20120326 42.72 43.14 42.22 42.67 767690
20120327 42.61 42.85 42.12 42.69 798483
20120328 42.60 42.82 42.02 42.26 689085
20120329 42.13 42.76 41.88 42.28 927924
20120330 42.39 42.54 41.91 41.96 1138658
20120402 42.02 42.43 41.82 42.24 873953
20120403 42.11 42.50 42.04 42.43 572520
20120404 42.29 42.29 41.33 41.47 792660
20120405 41.44 41.79 41.23 41.28 539824
20120409 40.81 40.81 40.26 40.64 934082
20120410 40.49 40.70 39.51 39.71 1261829
20120411 40.12 40.30 39.80 40.11 600961
20120412 40.02 40.62 39.90 40.46 539376
20120413 40.26 40.52 40.07 40.11 714167
20120416 40.08 40.27 39.46 39.82 826588
20120417 40.05 40.62 39.89 40.44 486189
20120418 40.44 40.56 40.11 40.34 436025
20120419 40.22 40.50 39.79 40.02 467825
20120420 40.33 40.39 39.76 39.78 680015
20120423 39.70 39.70 39.01 39.43 623468
20120424 39.58 39.88 39.46 39.74 682478
20120425 39.97 40.85 39.83 40.79 926580
20120426 40.58 42.30 40.58 42.22 1308298
20120427 42.13 42.23 41.70 41.80 622348
20120430 41.75 42.17 41.57 42.09 1160829
20120501 42.17 43.13 42.13 42.41 2159408
20120502 44.57 45.25 42.57 44.06 3309711
20120503 43.93 43.97 42.77 42.98 643735
20120504 42.53 42.69 41.76 41.80 1080656
20120507 41.47 42.13 41.28 41.99 733426
20120508 41.71 41.96 40.85 41.01 1113800
20120509 40.59 40.88 40.21 40.53 573080
20120510 40.76 40.90 40.39 40.54 532994
20120511 40.46 40.91 40.32 40.36 461219
20120514 40.12 40.13 39.53 39.62 1052438
20120515 39.72 40.41 39.64 39.81 783702
20120516 39.71 40.48 39.71 39.96 971593
20120517 39.90 40.15 39.00 39.01 969354
20120518 39.12 39.15 38.22 38.38 1248840
20120521 38.35 39.55 38.25 39.11 1093085
20120522 38.97 39.28 38.79 39.14 560315
20120523 38.97 39.23 38.51 39.13 502761
20120524 39.21 39.41 38.89 39.04 820765
20120525 39.07 39.12 38.50 38.57 491115
20120529 38.88 39.22 38.69 39.21 804641
20120530 38.81 38.94 38.36 38.69 1091293
20120531 38.62 38.78 38.13 38.37 784374
20120601 37.93 38.22 37.12 37.15 927588
20120604 37.21 37.62 36.57 37.13 799938
20120605 37.13 37.89 36.93 37.62 647542
20120606 37.93 38.71 37.35 37.42 1503803
20120607 37.88 37.94 36.68 36.68 1539187
20120608 36.52 37.50 36.44 37.30 990629
20120611 36.71 37.29 33.78 34.12 5194448
20120612 33.87 35.46 33.60 35.29 4539179
20120613 35.19 35.43 34.55 34.66 2258684
20120614 34.65 34.79 33.73 33.83 2080460
20120615 33.76 34.16 33.32 34.13 1987584
20120618 33.93 34.54 33.57 34.52 1507376
20120619 34.45 35.19 34.29 35.18 1378524
20120620 35.12 35.28 34.41 34.63 1283877
20120621 34.63 34.64 33.75 33.79 1124250
20120622 33.83 33.88 33.14 33.41 1373099
20120625 33.19 33.58 33.03 33.26 1019972
20120626 33.67 33.76 33.15 33.28 1153917
20120627 33.28 33.84 33.27 33.65 1224432
20120628 33.35 33.60 32.77 33.21 1214137
20120629 33.79 34.68 33.74 34.59 1842459
20120702 34.50 34.96 33.98 34.61 1425792
20120703 34.87 34.95 34.56 34.91 644152
20120705 34.82 34.91 34.18 34.26 1202292
20120706 34.24 34.33 33.60 33.77 968719
20120709 33.85 33.88 33.51 33.84 549505
20120710 33.88 34.02 32.93 33.16 1243583
20120711 33.15 33.38 32.71 33.10 841638
20120712 32.85 32.85 32.11 32.58 1423356
20120713 32.60 32.97 32.36 32.81 739574
20120716 32.70 32.84 32.28 32.71 814295
20120717 32.85 33.04 32.30 32.94 625555
20120718 32.84 34.16 32.78 33.69 649909
20120719 33.83 34.01 33.60 33.68 649466
20120720 33.70 34.05 33.22 33.30 856693
20120723 32.95 32.95 32.28 32.38 1158234
20120724 32.52 33.84 32.41 33.45 2082121
20120725 33.55 34.19 33.49 33.88 1204949
20120726 34.18 34.51 33.64 33.76 1010674
20120727 33.98 35.10 33.92 34.91 856361
20120730 34.78 35.02 34.53 34.83 693192
20120731 34.65 35.33 34.62 34.88 1572909
20120801 37.72 37.82 34.61 35.57 4480395
20120802 36.08 36.51 35.81 36.45 1776372
20120803 36.83 36.95 36.31 36.37 894662
20120806 36.61 36.63 36.13 36.17 769130
20120807 36.48 36.81 36.13 36.79 921008
20120808 36.72 37.04 36.60 37.02 899311
20120809 36.97 37.46 36.78 37.44 1083292
20120810 37.39 37.85 37.33 37.76 1179156
20120813 37.63 37.81 37.05 37.43 788613
20120814 37.62 37.72 36.73 37.11 847947
20120815 37.03 37.34 36.94 37.01 735589
20120816 37.16 37.39 36.99 37.17 657879
20120817 37.39 37.49 37.06 37.20 597438
20120820 37.30 38.71 37.30 37.80 1050525
20120821 37.81 38.02 37.40 37.63 510318
20120822 37.59 37.73 37.37 37.57 544413
20120823 37.60 37.65 36.70 36.78 1136759
20120824 36.59 36.97 36.22 36.59 685775
20120827 36.68 36.72 36.21 36.39 625334
20120828 36.47 36.98 36.35 36.59 661753
20120829 36.68 36.91 36.34 36.73 831232
20120830 36.37 36.63 35.85 36.11 597438
20120831 36.36 36.77 36.32 36.45 1090598
20120904 36.39 36.50 35.65 36.00 891452
20120905 35.86 36.45 35.85 36.13 1281331
20120906 36.45 36.86 36.20 36.80 1101889
20120907 37.01 37.53 36.88 37.51 1063809
20120910 37.46 37.57 36.36 36.45 938056
20120911 36.37 36.80 36.24 36.40 966616
20120912 36.75 37.66 36.21 37.45 2190110
20120913 36.88 38.26 36.80 37.84 1421908
20120914 37.91 38.86 37.84 38.78 1678924
20120917 38.83 38.83 38.47 38.64 722338
20120918 38.54 38.63 38.07 38.27 723980
20120919 38.35 38.69 38.06 38.42 818226
20120920 38.27 38.48 38.00 38.20 996868
20120921 38.21 38.76 38.21 38.31 1985526
20120924 38.36 38.74 38.16 38.45 878211
20120925 38.52 38.52 37.50 37.50 885874
20120926 37.68 37.80 37.19 37.32 583103
20120927 37.70 38.47 37.43 38.36 828078
20120928 38.28 38.59 37.90 38.13 1065500
20121001 38.17 38.36 37.69 38.17 955710
20121002 38.36 38.36 37.79 37.98 447261
20121003 38.21 38.34 37.73 38.08 554095
20121004 38.04 38.99 38.00 38.89 1033319
20121005 39.14 39.58 38.96 39.04 2318728
20121008 38.72 39.04 38.60 38.74 393515
20121009 38.68 38.80 37.05 37.20 935022
20121010 37.25 37.36 36.54 36.60 560991
20121011 37.00 37.25 36.80 36.94 439160
20121012 36.94 37.12 36.41 36.70 438504
20121015 36.82 37.10 36.43 36.64 476377
20121016 36.73 36.91 36.30 36.52 640242
20121017 36.58 36.63 35.80 36.18 1111255
20121018 36.09 36.36 35.58 36.31 1331054
20121019 36.40 36.52 35.11 35.56 1323502
20121022 35.46 35.98 35.27 35.98 851722
20121023 35.75 36.05 35.23 35.82 483492
20121024 36.06 36.25 35.56 35.89 551797
20121025 36.09 36.56 35.72 35.87 412452
20121026 35.73 36.14 35.30 35.62 775317
20121031 35.93 38.37 33.54 34.72 2452818
20121101 34.81 35.17 34.61 34.81 1470509
20121102 34.87 34.98 34.24 34.26 1244032
20121105 34.17 34.42 33.86 34.26 922872
20121106 34.52 34.78 34.06 34.62 884888
20121107 34.20 34.41 33.80 33.99 713471
20121108 33.98 33.98 33.25 33.26 870658
20121109 33.17 34.09 32.76 33.81 967642
20121112 32.68 33.41 32.68 33.36 1205502
20121113 33.12 33.39 32.85 33.25 1076009
20121114 33.31 33.80 32.91 33.00 1142452
20121115 32.94 33.96 32.92 33.94 1845962
20121116 33.88 34.22 33.56 33.97 955710
20121119 34.52 34.72 33.98 34.47 1005844
20121120 34.34 34.84 34.13 34.82 772581
20121121 34.76 35.20 34.61 34.76 1039230
20121123 34.98 35.43 34.81 35.27 260081
20121126 35.16 35.41 34.96 35.07 651626
20121127 34.94 35.20 34.56 34.61 862996
20121128 34.61 35.46 34.49 35.39 649765
20121129 35.51 35.75 35.26 35.43 548403
20121130 35.63 35.98 35.42 35.53 1131725
20121203 35.99 36.46 35.36 36.43 1412603
20121204 36.50 36.73 36.30 36.45 1863805
20121205 36.30 36.68 36.23 36.28 895068
20121206 38.05 38.54 37.73 38.36 4050959
20121207 38.41 38.59 37.84 38.10 1884164
20121210 38.09 38.52 37.89 38.52 2692868
20121211 38.61 39.02 38.43 38.74 25908274
20121212 38.99 39.10 37.42 37.93 3729093
20121213 37.87 38.49 37.53 38.01 1631322
20121214 37.86 38.05 37.42 37.56 1834926
20121217 37.58 38.26 37.58 38.25 2866917
20121218 38.25 39.38 37.94 39.35 2045895
20121219 39.30 39.70 38.76 38.83 1751860
20121220 38.77 38.87 38.15 38.25 865967
20121221 37.82 38.22 36.68 37.92 2414006
20121224 38.03 38.19 37.44 37.54 591426
20121226 37.50 37.98 37.23 37.59 889901
20121227 37.56 39.43 37.03 38.14 1316170
20121228 37.82 37.86 36.92 36.93 577780
20121231 36.93 37.69 36.84 37.63 641677
20130102 38.30 39.41 37.86 38.92 1162384
20130103 38.78 39.33 38.55 38.86 755392
20130104 38.91 39.70 38.64 38.86 589910
20130107 38.84 39.01 38.42 38.86 605830
20130108 38.72 39.13 38.28 39.01 1179928
20130109 38.84 38.91 36.23 36.28 4682133
20130110 36.47 36.92 35.81 36.37 3226689
20130111 36.47 36.58 36.14 36.57 1130327
20130114 36.57 37.35 36.49 36.85 2065064
20130115 36.63 37.27 36.56 36.96 2046220
20130116 36.72 36.93 36.23 36.78 1189242
20130117 37.00 37.11 36.43 36.57 1279348
20130118 36.54 36.72 36.33 36.49 2272242
20130122 36.57 36.77 35.67 35.91 2010481
20130123 36.00 36.00 35.32 35.36 1466923
20130124 35.82 36.03 35.41 35.63 1344544
20130125 35.84 36.21 35.66 35.80 1156535
20130128 35.78 35.94 35.39 35.61 936470
20130129 35.60 36.02 35.55 35.62 1071628
20130130 35.78 35.84 35.04 35.12 1330682
20130131 35.23 35.54 34.72 34.99 1625149
20130201 35.24 35.78 35.10 35.55 1882795
20130204 35.46 35.55 35.00 35.07 1311513
20130205 35.35 35.51 34.76 34.81 1543816
20130206 34.79 35.12 34.61 35.04 1612803
20130207 34.89 35.35 34.79 35.24 1317036
20130208 35.19 35.88 35.07 35.16 1498872
20130211 35.28 35.44 34.84 34.97 1734749
20130212 34.80 34.99 34.33 34.79 2499239
20130213 35.05 35.63 34.87 35.60 1584212
20130214 35.53 36.01 35.27 35.98 1315628
20130215 36.21 36.80 35.85 36.14 2138491
20130219 36.24 36.60 35.64 36.23 2637538
20130220 32.79 33.29 31.99 32.82 7250358
20130221 32.69 32.69 31.92 32.34 2057699
20130222 32.47 32.70 32.11 32.32 1365338
20130225 32.43 32.49 31.56 31.58 1650708
20130226 31.50 31.78 31.08 31.68 1717746
20130227 31.59 32.22 31.48 32.02 774561
20130228 31.86 31.99 31.53 31.73 938528
20130301 31.64 32.75 31.39 32.45 2073186
20130304 32.46 32.82 31.71 32.70 1759008
20130305 32.69 32.85 32.41 32.56 1520207
20130306 32.69 32.78 32.47 32.59 757017
20130307 32.59 32.77 32.29 32.34 940477
20130308 32.59 32.91 32.37 32.88 847339
20130311 32.81 33.10 32.72 32.98 1035023
20130312 33.00 33.12 32.80 32.96 1079859
20130313 33.12 33.37 32.37 32.43 1027858
20130314 32.49 32.72 32.40 32.64 1040583
20130315 32.50 32.86 31.97 32.32 2587716
20130318 32.13 32.32 31.98 32.13 674224
20130319 32.26 32.32 31.25 31.43 1597072
20130320 31.73 31.79 31.05 31.30 1431323
20130321 31.27 31.32 30.87 31.00 1112871
20130322 31.07 31.19 30.69 31.09 1142599
20130325 31.13 31.34 30.84 31.27 1125703
20130326 31.26 31.39 30.93 31.13 1701013
20130327 31.03 31.07 30.77 30.83 720099
20130328 30.84 31.07 30.67 30.91 1613861
20130401 31.03 31.09 30.47 30.49 768968
20130402 31.19 32.29 30.87 32.03 3434961
20130403 32.17 32.23 30.93 31.26 2771537
20130404 31.26 31.36 30.93 31.26 1096938
20130405 30.87 31.43 30.56 31.41 1207829
20130408 31.43 31.58 31.21 31.57 771963
20130409 31.54 31.84 31.38 31.47 929585
20130410 31.71 32.26 31.53 32.17 1231462
20130411 32.23 32.31 31.94 32.23 744480
20130412 32.26 32.52 31.98 32.47 854623
20130415 32.27 32.43 31.33 31.48 819442
20130416 31.53 31.77 31.20 31.51 746726
20130417 31.28 31.33 30.57 30.96 1314978
20130418 31.18 31.60 30.93 31.23 1076513
20130419 31.10 31.21 30.74 30.83 875155
20130422 30.97 30.97 30.41 30.56 979737
20130423 30.84 31.45 30.70 31.41 860505
20130424 32.04 32.22 31.91 32.03 1649791
20130425 32.22 33.67 32.13 33.02 1504466
20130426 33.00 33.10 32.35 32.47 588997
20130429 32.67 33.00 32.47 32.95 790569
20130430 32.30 32.83 32.23 32.81 1593008
20130501 32.63 32.70 30.97 31.50 3130411
20130502 31.57 32.52 31.57 32.27 1310380
20130503 32.73 33.00 32.53 32.55 919319
20130506 32.54 33.02 32.54 32.99 783298
20130507 33.21 33.53 33.01 33.24 1078759
20130508 33.24 33.64 33.11 33.38 1108807
20130509 33.43 33.66 32.95 33.04 1178743
20130510 33.08 33.79 33.05 33.78 934076
20130513 33.78 33.90 33.12 33.17 783191
20130514 33.15 33.58 33.01 33.20 888522
20130515 33.12 33.55 32.66 33.55 904027
20130516 33.32 34.22 33.32 34.03 1484470
20130517 34.30 34.49 33.91 34.49 1086030
20130520 34.43 34.59 34.06 34.28 1027002
20130521 34.22 34.45 34.14 34.29 702669
20130522 34.33 34.34 33.16 33.32 1314764
20130523 33.19 33.24 32.92 33.06 1147732
20130524 32.81 32.96 32.41 32.84 942310
20130528 33.34 33.61 32.82 33.20 744694
20130529 33.11 33.12 32.64 32.83 785864
20130530 32.87 33.56 32.85 33.31 928836
20130531 33.12 33.38 32.66 32.66 928943
20130603 32.73 33.01 32.48 32.68 947336
20130604 32.73 33.13 32.41 32.51 1523180
20130605 32.50 32.52 31.66 31.75 1374647
20130606 31.86 32.10 31.61 32.10 807572
20130607 32.60 32.72 32.22 32.58 1934131
20130610 32.77 33.03 32.59 32.64 1265574
20130611 32.28 32.60 32.09 32.12 1119822
20130612 32.35 32.35 31.76 31.88 1290062
20130613 31.77 32.46 31.71 32.37 1241086
20130614 32.44 32.52 31.90 31.95 1016393
20130617 32.10 33.46 32.10 33.10 1642589
20130618 33.22 34.35 33.22 33.88 1576940
20130619 33.94 34.11 33.04 33.12 1062622
20130620 32.75 33.29 32.32 32.44 1179143
20130621 32.60 33.04 32.45 32.87 1609342
20130624 32.71 33.10 32.38 32.74 983147
20130625 33.10 33.25 32.56 33.11 764881
20130626 33.39 33.71 33.02 33.60 1088375
20130627 33.82 34.36 33.82 34.31 834118
20130628 34.12 34.87 34.11 34.27 2255908
20130701 34.28 34.71 34.23 34.39 727835
20130702 34.33 34.42 33.24 33.35 1178299
20130703 33.17 33.38 32.90 33.24 557697
20130705 33.54 33.64 33.22 33.48 665669
20130708 33.77 33.80 33.10 33.12 763192
20130709 33.50 33.62 33.29 33.32 861771
20130710 33.33 33.94 33.28 33.90 1274239
20130711 34.27 34.83 34.11 34.17 1753622
20130712 34.09 34.40 33.78 34.40 1177138
20130715 34.54 35.04 34.28 34.96 954439
20130716 34.96 35.04 34.33 34.52 825886
20130717 34.57 34.78 34.27 34.44 709576
20130718 34.65 34.90 34.50 34.60 582922
20130719 34.66 34.88 34.51 34.77 682978
20130722 35.06 35.69 34.79 35.59 1574829
20130723 35.60 35.67 35.44 35.53 1246586
20130724 35.69 35.69 34.90 34.97 1117083
20130725 34.84 35.41 34.81 35.26 1015338
20130726 35.00 35.05 34.65 34.90 751055
20130729 34.78 35.25 34.68 34.92 1464641
20130730 35.18 35.53 35.04 35.30 2042602
20130731 36.52 38.08 35.91 37.97 4788342
20130801 38.01 38.14 37.47 37.84 1557520
20130802 37.84 37.89 37.54 37.73 726674
20130805 37.67 38.08 37.50 37.60 943990
20130806 37.52 37.65 36.95 37.18 936285
20130807 37.24 37.38 36.71 36.89 666936
20130808 37.29 37.35 36.92 36.96 522023
20130809 37.03 37.31 36.77 36.84 502392
20130812 36.74 37.86 36.70 37.42 1190542
20130813 37.39 37.60 36.89 36.98 874436
20130814 36.93 37.02 36.80 36.83 536694
20130815 36.53 36.55 36.12 36.27 800027
20130816 36.31 36.34 35.67 35.80 914754
20130819 35.92 36.28 35.73 36.07 1243842
20130820 36.23 36.57 35.92 36.43 973331
20130821 36.64 38.79 36.54 38.16 3128022
20130822 38.29 38.69 38.29 38.51 1308963
20130823 38.60 38.76 38.29 38.47 1379466
20130826 38.47 38.68 38.15 38.30 1156240
20130827 37.88 38.08 37.42 37.64 1071277
20130828 37.61 37.80 37.32 37.43 996762
20130829 37.41 40.18 37.35 39.06 4156025
20130830 39.06 39.10 38.31 38.63 1865182
20130903 39.21 39.62 38.92 39.28 1910566
20130904 39.35 40.09 39.17 40.08 2462986
20130905 40.05 40.36 39.79 39.97 1469812
20130906 40.28 40.28 39.28 39.58 2197436
20130909 39.77 40.00 39.60 39.93 1759849
20130910 40.10 40.52 40.08 40.41 1655254
20130911 40.47 41.32 40.43 40.96 1980226
20130912 41.00 41.00 40.32 40.60 1407825
20130913 40.83 40.92 40.39 40.88 1362496
20130916 41.32 41.45 41.02 41.28 995473
20130917 41.41 42.95 41.35 42.53 2562578
20130918 42.58 43.40 42.44 42.83 1664449
20130919 42.83 43.30 42.56 43.07 1654735
20130920 43.10 43.10 41.66 41.75 4569296
20130923 41.76 41.96 41.10 41.70 1412630
20130924 41.77 42.68 41.18 42.17 1681682
20130925 42.36 44.37 42.14 43.25 2830795
20130926 43.36 43.67 42.80 43.49 1466942
20130927 43.26 43.39 42.92 43.27 899174
20130930 42.86 43.29 42.62 43.27 1469553
20131001 43.14 44.36 43.08 44.34 1789992
20131002 43.89 45.24 43.32 45.19 2404029
20131003 45.19 45.26 44.25 45.07 2263341
20131004 45.12 45.54 44.76 45.12 1387354
20131007 44.91 45.32 44.32 44.79 1186609
20131008 44.69 45.03 44.08 44.11 1077776
20131009 44.45 44.66 43.93 44.10 1036311
20131010 44.48 45.94 44.42 45.54 1506631
20131011 45.29 45.60 45.10 45.58 1010513
20131014 45.30 45.68 45.04 45.63 547192
20131015 45.36 45.63 44.83 45.21 1094174
20131016 45.57 47.87 45.20 46.64 1716463
20131017 46.43 46.82 46.23 46.47 922048
20131018 46.49 46.85 46.19 46.78 1041951
20131021 46.82 47.02 46.78 46.95 1174180
20131022 47.04 47.75 46.87 47.23 1396336
20131023 46.77 47.03 46.46 46.69 806531
20131024 46.69 47.01 46.58 46.75 533823
20131025 46.86 46.91 46.50 46.82 801204
20131028 46.74 46.81 45.54 45.77 1471433
20131029 46.00 46.29 45.77 46.02 1471433
20131030 47.87 48.25 45.60 46.22 2655222
20131031 45.83 45.83 43.89 44.76 2806564
20131101 44.83 45.03 44.14 44.63 1516449
20131104 44.95 45.98 44.69 45.87 1528669
20131105 45.68 46.05 45.45 45.95 1346829
20131106 46.03 46.04 45.37 45.91 913274
20131107 45.45 45.74 44.23 44.38 1356125
20131108 44.61 44.75 44.14 44.28 1693380
20131111 44.15 44.23 43.72 43.95 1460153
20131112 43.95 44.16 43.67 43.90 1487726
20131113 43.83 44.04 43.64 43.94 1555094
20131114 44.04 44.49 43.90 44.36 1961388
20131115 44.30 45.74 44.27 45.74 2126308
20131118 45.68 45.94 45.10 45.22 734776
20131119 45.13 45.78 44.82 45.67 1469553
20131120 45.95 46.43 45.50 45.82 847682
20131121 46.03 46.28 45.83 46.11 780001
20131122 46.05 46.20 45.96 46.03 779270
20131125 46.20 46.40 45.79 46.28 979075
20131126 45.84 47.06 45.70 46.74 1430594
20131127 46.99 47.16 46.42 46.67 687045
20131129 46.68 46.91 46.34 46.49 371932
20131202 46.52 46.91 46.14 46.31 796608
20131203 46.05 46.05 45.28 45.77 1327089
20131204 45.33 45.73 44.32 45.15 1093234
20131205 45.08 45.94 45.08 45.84 795877
20131206 46.39 46.80 46.15 46.75 663127
20131209 46.67 47.60 45.98 46.93 1315600
20131210 46.91 47.23 46.72 46.87 571005
20131211 46.76 47.04 46.09 46.15 735299
20131212 46.14 46.34 45.48 45.54 1593242
20131213 45.72 46.10 44.83 45.02 1549267
20131216 45.11 45.23 44.80 44.95 959587
20131217 44.82 45.20 44.70 45.01 771478
20131218 44.71 44.71 42.21 44.26 2087521
20131219 44.23 44.32 43.82 44.17 1103412
20131220 44.11 44.68 43.87 44.49 1955389
20131223 44.73 44.80 44.38 44.59 1021359
20131224 44.55 44.98 44.46 44.65 369494
20131226 44.70 44.97 44.45 44.55 526355
20131227 44.69 45.43 44.61 45.10 1330426
20131230 45.10 45.32 44.84 45.09 1344809
20131231 45.05 45.28 44.60 44.64 717259
20140102 44.22 44.30 43.07 43.44 1893824
20140103 44.29 45.13 43.60 45.02 2584077
20140106 45.11 45.79 44.78 44.85 1462455
20140107 44.85 45.08 44.06 44.15 1043192
20140108 44.15 44.35 43.57 43.88 1801735
20140109 44.12 44.21 42.93 43.36 1117380
20140110 43.54 43.74 43.22 43.54 866360
20140113 44.56 44.62 43.57 43.89 1264619
20140114 43.89 44.83 43.67 44.76 1013082
20140115 44.80 45.72 44.80 45.49 1144283
20140116 45.42 45.64 45.23 45.38 638932
20140117 45.20 45.58 44.98 45.09 1011840
20140121 45.24 45.68 44.79 45.01 759165
20140122 45.20 45.42 44.54 45.09 560915
20140123 44.70 45.10 44.33 44.65 831698
20140124 44.26 44.51 43.61 43.69 996526
20140127 43.68 44.06 43.34 43.75 866050
20140128 43.89 44.28 43.58 44.12 666455
20140129 43.41 43.97 43.25 43.30 875155
20140130 43.61 44.50 43.34 44.26 726157
20140131 43.43 44.22 43.38 43.54 929270
20140203 43.54 43.66 41.94 42.17 1632975
20140204 42.35 42.63 41.96 42.62 989180
20140205 41.59 42.73 41.59 42.56 967348
20140206 42.67 43.97 42.67 43.62 829939
20140207 43.84 44.13 43.36 44.00 811521
20140210 44.01 44.14 43.01 43.03 1516467
20140211 42.92 44.23 42.80 43.74 1392405
20140212 43.95 44.67 43.78 44.48 1094617
20140213 44.26 45.36 44.26 44.71 1318941
20140214 44.46 44.65 44.02 44.53 867395
20140218 44.38 45.72 43.81 45.59 2187992
20140219 50.58 50.95 47.80 49.95 9740318
20140220 49.28 50.22 48.59 49.83 2960504
20140221 50.28 50.57 49.81 50.23 2774981
20140224 50.20 51.03 49.95 49.97 2093109
20140225 50.00 50.79 49.97 50.25 1368193
20140226 50.17 50.67 50.16 50.40 1207503
20140227 50.23 52.08 50.11 51.75 2985647
20140228 51.65 52.25 51.18 51.86 1427792
20140303 50.75 52.04 50.74 51.80 1430482
20140304 52.39 53.16 52.11 53.14 2324469
20140305 53.00 53.18 52.61 52.67 1250961
20140306 52.73 52.87 51.98 52.12 892021
20140307 52.53 52.66 51.68 51.81 919130
20140310 51.79 51.89 51.06 51.34 884881
20140311 51.32 52.01 51.26 51.62 1576273
20140312 51.50 52.30 51.23 52.26 1145317
20140313 52.36 52.49 50.77 51.16 1000238
20140314 51.07 51.66 50.71 50.86 753154
20140317 51.10 52.48 50.88 52.01 1003214
20140318 52.02 53.18 51.80 52.96 1074835
20140319 52.66 53.27 52.40 53.07 1171186
20140320 52.77 53.44 52.39 53.25 941340
20140321 53.68 54.27 53.45 53.70 2077433
20140324 53.77 54.20 53.29 53.55 1260969
20140325 53.84 54.22 52.91 53.07 821595
20140326 55.06 55.35 53.71 53.95 1631082
20140327 54.00 56.73 53.87 54.60 3017029
20140328 54.62 54.89 53.87 54.16 1465265
20140331 54.52 55.06 53.84 53.85 1472960
20140401 54.19 54.33 53.76 54.23 1675101
20140402 54.57 55.45 54.14 55.45 1546018
20140403 55.44 56.08 54.99 55.89 1965384
20140404 56.13 56.28 54.26 54.29 1479835
20140407 54.17 54.71 53.74 54.23 2045624
20140408 54.15 55.38 54.15 55.34 1154871
20140409 55.31 55.84 54.93 55.66 1114442
20140410 55.56 55.73 53.82 53.83 1297395
20140411 53.60 54.52 53.20 53.46 1077195
20140414 54.04 54.44 53.23 53.71 1060572
20140415 53.92 54.72 53.18 54.02 1280978
20140416 54.41 54.60 53.37 54.40 791325
20140417 54.33 55.03 54.13 54.74 1058315
20140421 54.85 55.45 54.56 55.07 1023223
20140422 55.44 55.45 54.35 54.78 1302936
20140423 54.93 55.04 54.43 54.68 881314
20140424 54.76 54.89 54.03 54.08 802920
20140425 53.91 54.02 52.49 52.86 922357
20140428 53.37 53.75 52.48 53.32 912609
20140429 53.54 54.19 53.43 53.69 1929983
20140430 57.25 58.06 55.32 55.65 4386251
20140501 55.62 55.96 54.95 55.37 1444435
20140502 55.40 57.20 55.32 56.07 1726714
20140505 55.73 56.52 55.16 56.02 1253171
20140506 56.04 57.24 56.00 56.88 2632859
20140507 56.56 56.98 54.98 55.06 2394805
20140508 54.99 55.36 54.22 54.46 1920133
20140509 54.46 54.73 53.92 54.41 1328383
20140512 54.70 55.71 54.51 54.94 1440741
20140513 55.06 55.43 54.21 54.41 1807570
20140514 54.35 55.01 54.25 54.53 1931215
20140515 54.47 54.58 53.40 53.61 1499741
20140516 53.77 54.15 53.28 53.67 1240447
20140519 53.31 54.58 53.28 54.06 1148406
20140520 53.96 54.22 53.54 53.68 1017476
20140521 53.84 54.16 53.42 53.97 1060778
20140522 53.95 54.58 53.84 54.41 1101411
20140523 54.58 55.96 54.38 55.93 1274000
20140527 56.30 56.67 55.95 56.51 1552277
20140528 56.45 57.09 56.23 56.71 1273487
20140529 56.98 57.43 56.71 57.34 1160412
20140530 57.47 57.65 56.88 57.41 1473268
20140602 57.44 57.66 56.80 57.25 1416012
20140603 56.89 56.93 56.07 56.56 1290213
20140604 56.48 56.85 56.19 56.83 855045
20140605 56.84 57.47 56.58 57.37 582925
20140606 57.76 58.77 57.50 58.39 1162669
20140609 58.24 59.40 58.21 59.23 1258198
20140610 58.94 59.39 58.77 59.28 721961
20140611 59.04 59.34 58.79 59.24 678762
20140612 59.04 59.27 58.42 58.57 749255
20140613 58.61 58.65 57.64 58.23 921505
20140616 58.08 58.89 58.03 58.73 617357
20140617 58.73 59.48 58.68 59.44 749786
20140618 58.51 60.17 58.47 60.16 1282249
20140619 60.18 60.22 59.11 60.05 1201632
20140620 60.09 60.25 58.93 58.99 2786299
20140623 58.85 59.66 58.85 59.02 899620
20140624 58.86 59.99 58.53 58.86 1490308
20140625 58.81 59.01 58.20 58.90 1466388
20140626 58.97 59.13 58.12 58.19 1053018
20140627 58.06 59.64 58.05 59.52 1838430
20140630 59.30 59.99 59.16 59.83 958557
20140701 59.68 60.26 59.41 59.97 808824
20140702 59.93 60.54 59.66 60.12 843127
20140703 60.07 60.96 59.82 60.61 862772
20140707 60.64 60.66 60.09 60.17 971891
20140708 60.06 60.19 58.75 59.56 1871715
20140709 58.67 58.67 55.69 56.84 5307028
20140710 56.70 56.84 55.78 56.34 1839346
20140711 56.53 56.56 55.87 56.50 1181986
20140714 56.83 57.48 56.62 57.13 1072867
20140715 56.98 57.23 56.37 56.40 1093429
20140716 56.87 56.87 55.39 55.69 1628234
20140717 55.39 55.94 54.95 55.15 1099536
20140718 55.45 55.94 55.07 55.61 1058922
20140721 55.46 55.60 54.98 55.36 827044
20140722 55.61 56.21 55.61 55.97 946851
20140723 55.60 56.30 55.50 56.24 812794
20140724 56.31 56.99 56.31 56.88 994285
20140725 56.87 57.15 56.01 56.10 774724
20140728 56.04 56.85 55.98 56.51 877023
20140729 56.22 56.79 55.88 56.57 2111736
20140730 60.52 60.66 52.83 53.45 9805435
20140731 53.28 55.31 53.05 54.05 2983059
20140801 54.02 54.62 52.93 53.56 1434425
20140804 53.61 54.23 53.49 54.11 1349125
20140805 53.74 54.07 53.32 53.56 1197153
20140806 53.42 54.17 53.11 54.03 854731
20140807 54.36 54.75 53.87 54.07 1102081
20140808 54.12 54.69 54.07 54.61 696244
20140811 54.80 54.98 54.43 54.79 647385
20140812 54.49 54.85 54.00 54.37 919470
20140813 54.47 54.87 54.28 54.68 718231
20140814 54.72 55.22 54.56 54.77 515363
20140815 55.24 56.14 54.76 55.08 1261382
20140818 55.40 55.81 54.87 55.02 883334
20140819 54.96 55.20 54.91 55.12 1054952
20140820 55.26 56.83 55.26 56.07 1295278
20140821 56.24 56.49 56.03 56.39 508136
20140822 56.37 56.90 56.07 56.63 1030828
20140825 56.75 57.11 56.37 56.68 531955
20140826 56.62 56.79 56.36 56.45 487676
20140827 55.92 56.24 53.48 53.63 2967384
20140828 53.43 53.54 52.26 53.17 2665169
20140829 53.61 53.85 53.03 53.37 1183208
20140902 53.40 53.57 52.57 52.97 1720354
20140903 53.04 53.24 52.46 52.62 3215039
20140904 52.60 53.08 51.47 51.52 2299844
20140905 51.44 52.34 51.28 52.33 1606145
20140908 52.08 53.08 51.66 52.62 1608588
20140909 52.37 52.55 49.41 50.80 5401896
20140910 50.99 52.99 50.99 52.82 5004915
20140911 53.03 53.03 51.84 52.62 1560131
20140912 52.38 53.55 51.99 53.06 2316842
20140915 52.88 53.32 52.74 53.15 1552464
20140916 53.08 53.73 52.91 53.27 1172141
20140917 53.19 53.35 52.53 52.61 1198572
20140918 52.71 52.98 52.57 52.60 872019
20140919 52.93 52.93 51.59 51.64 2612323
20140922 51.56 51.61 50.96 51.08 1127652
20140923 50.90 51.55 50.27 50.31 1165987
20140924 50.24 50.82 49.71 50.79 1472162
20140925 50.72 50.96 50.06 50.31 960693
20140926 50.62 51.62 50.41 51.41 999028
20140929 51.00 51.49 50.56 51.42 1473776
20140930 51.37 51.92 51.17 51.54 1063693
20141001 51.31 51.49 50.50 50.54 1542880
20141002 50.47 50.55 48.24 49.45 5555538
20141003 49.51 50.20 48.73 50.01 2000175
20141006 50.13 50.83 49.92 50.78 1473776
20141007 50.63 50.65 49.47 49.62 1188181
20141008 49.80 50.85 49.26 50.74 1936317
20141009 50.68 50.68 48.73 49.29 1622475
20141010 49.14 50.49 49.01 49.34 1632866
20141013 49.21 49.93 48.67 48.92 1628226
20141014 49.30 50.70 48.94 50.34 1954980
20141015 49.65 51.66 49.42 51.41 2272555
20141016 50.77 52.90 50.77 52.15 1587167
20141017 52.45 52.64 51.54 51.78 1737984
20141020 51.80 52.38 51.66 52.36 722815
20141021 52.53 53.44 52.42 53.38 1545705
20141022 53.46 54.55 53.10 53.13 1587167
20141023 53.64 54.06 53.54 53.76 862637
20141024 53.83 54.88 53.36 54.78 1608554
20141027 55.61 56.25 54.90 56.12 3324142
20141028 56.35 56.86 56.10 56.70 2872698
20141029 54.42 55.03 52.84 53.49 4036567
20141030 54.52 54.52 53.37 53.67 2069380
20141031 54.39 55.02 53.89 55.00 1538643
20141103 55.00 55.66 54.53 55.21 1128056
20141104 55.13 55.52 54.81 55.35 839131
20141105 55.56 55.70 55.05 55.11 1006796
20141106 55.10 55.47 54.42 54.46 2306350
20141107 54.66 54.68 53.68 54.22 1480535
20141110 54.31 55.26 54.22 55.09 1263136
20141111 55.24 55.55 55.03 55.32 806143
20141112 55.24 55.66 55.01 55.57 1347775
20141113 55.60 55.98 55.25 55.44 1028385
20141114 55.62 56.04 55.38 55.46 928411
20141117 54.95 55.65 54.83 55.32 1003972
20141118 55.59 56.32 55.14 56.15 1165785
20141119 56.16 58.75 56.05 58.67 5118318
20141120 58.46 59.66 58.09 58.23 2872900
20141121 58.99 58.99 58.11 58.42 2152809
20141124 58.19 59.44 58.00 59.11 1710040
20141125 58.68 58.68 56.21 56.44 4285340
20141126 56.42 56.82 56.16 56.57 1239025
20141128 56.88 56.99 56.32 56.80 644632
20141201 56.72 56.76 55.46 55.75 1322151
20141202 55.88 56.16 55.13 55.91 1228735
20141203 56.06 56.45 55.44 56.36 808867
20141204 56.24 56.50 55.56 55.72 672475
20141205 55.85 55.99 55.30 55.46 658049
20141208 55.38 55.98 54.87 55.12 772449
20141209 54.75 55.67 54.57 55.56 905007
20141210 55.29 55.52 54.00 54.46 1457635
20141211 54.92 54.94 52.99 53.28 2318100
20141212 52.74 53.17 52.18 52.38 1544300
20141215 52.48 52.85 52.02 52.27 1019200
20141216 52.18 53.54 52.02 52.24 1196400
20141217 52.29 53.45 51.99 53.38 1521400
20141218 53.95 54.37 53.70 54.37 1597500
20141219 54.00 54.22 52.96 53.30 2687000
20141222 52.65 53.66 52.57 53.14 1762600
20141223 53.57 53.57 52.60 53.36 1500700
20141224 53.70 54.31 53.39 53.86 684900
20141226 54.21 54.45 53.78 53.81 531100
20141229 53.82 54.33 53.63 53.76 690900
20141230 53.71 53.87 53.13 53.17 791000
20141231 53.42 53.84 52.77 52.83 638500