20000103 15.67 15.80 15.53 15.58 572225
20000104 15.76 16.54 15.67 16.07 814759
20000105 16.07 16.68 15.97 16.59 644857
20000106 16.50 16.63 16.42 16.50 720765
20000107 16.46 16.68 16.37 16.50 281698
20000110 16.46 16.68 16.28 16.37 475810
20000111 16.15 16.19 16.02 16.02 560975
20000112 16.11 16.11 15.88 16.02 557414
20000113 16.15 16.23 15.93 16.02 531637
20000114 15.84 16.50 15.84 16.46 742127
20000118 16.19 16.46 15.80 16.42 492188
20000119 16.33 16.37 15.97 15.97 336528
20000120 15.97 16.15 15.80 15.80 547588
20000121 16.07 16.07 15.49 15.49 509990
20000124 15.97 15.97 15.05 15.10 295797
20000125 15.01 15.18 14.88 15.18 535197
20000126 15.10 15.18 14.96 15.18 269023
20000127 15.01 15.27 14.96 15.05 363729
20000128 14.96 15.14 14.83 14.83 246236
20000131 14.79 14.92 14.57 14.66 430807
20000201 14.61 14.61 14.18 14.57 541321
20000202 14.48 14.53 13.69 13.69 847087
20000203 13.73 13.73 12.99 13.26 928264
20000204 13.38 13.38 12.99 13.07 563680
20000207 13.03 13.17 12.64 13.03 449606
20000208 13.34 13.47 12.51 12.77 646424
20000209 12.77 13.17 12.64 12.86 879558
20000210 12.77 12.81 12.51 12.55 369995
20000211 12.29 12.55 11.67 12.15 537191
20000214 11.98 12.33 11.94 12.15 472250
20000215 12.20 12.46 12.11 12.37 449463
20000216 12.29 12.42 12.15 12.29 301778
20000217 12.55 12.55 12.11 12.33 368571
20000218 12.15 12.25 11.85 12.20 472962
20000222 12.11 12.77 11.94 12.42 423401
20000223 12.46 12.64 11.89 12.51 622925
20000224 12.51 12.51 11.45 11.94 768293
20000225 11.76 12.16 11.67 11.85 417098
20000228 11.85 12.34 11.80 12.16 340775
20000229 12.07 12.12 11.85 12.03 581008
20000301 11.85 12.25 11.54 12.12 442163
20000302 12.12 12.56 12.03 12.51 429912
20000303 12.61 13.22 12.61 12.96 673242
20000306 12.92 12.92 12.61 12.78 1010638
20000307 12.74 12.78 12.51 12.56 636489
20000308 12.47 12.47 11.89 12.03 597624
20000309 12.03 12.03 11.67 11.80 620999
20000310 11.76 12.56 11.76 12.56 283181
20000313 12.74 12.87 12.07 12.12 733371
20000314 12.07 12.38 12.03 12.34 439487
20000315 12.25 12.87 12.21 12.74 766603
20000316 12.92 13.32 12.83 13.27 817720
20000317 13.00 13.22 12.70 12.87 706334
20000320 13.05 13.45 13.00 13.22 417942
20000321 12.87 13.05 12.87 13.05 666765
20000322 13.05 13.05 12.70 12.78 423012
20000323 12.96 13.41 12.87 13.22 460610
20000324 13.05 13.22 12.96 13.14 575234
20000327 13.14 13.49 12.83 12.83 455118
20000328 12.92 13.45 12.78 12.87 343169
20000329 12.78 13.27 12.78 13.00 244598
20000330 13.14 14.34 13.10 13.85 423293
20000331 13.67 14.60 13.67 14.25 640855
20000403 14.25 14.42 14.12 14.38 517500
20000404 14.64 14.69 13.89 14.16 356124
20000405 14.42 14.47 14.16 14.42 415126
20000406 14.52 14.56 14.16 14.29 510177
20000407 14.34 14.34 14.12 14.16 237416
20000410 14.38 14.38 14.16 14.20 346971
20000411 14.20 14.42 14.03 14.20 354294
20000412 14.29 15.00 14.25 14.87 477085
20000413 15.35 15.35 14.91 15.13 345422
20000414 15.23 15.23 13.81 14.03 333453
20000417 14.07 14.47 13.67 14.42 366826
20000418 14.34 14.74 14.34 14.60 750691
20000419 14.60 15.13 14.60 14.83 451034
20000420 14.74 15.27 14.74 14.78 285716
20000424 14.64 14.83 14.18 14.20 260651
20000425 14.74 14.83 14.60 14.74 323314
20000426 15.09 16.38 14.87 16.38 1046546
20000427 16.42 16.82 16.29 16.65 989093
20000428 16.65 17.40 16.65 17.18 741397
20000501 17.22 17.75 17.22 17.67 343873
20000502 17.84 18.07 17.58 17.71 780967
20000503 17.80 18.02 17.62 17.93 270790
20000504 17.89 18.11 17.71 18.07 429630
20000505 18.11 18.24 17.75 17.97 576502
20000508 17.75 17.97 17.58 17.89 248963
20000509 17.84 17.89 17.53 17.53 328524
20000510 17.62 17.71 17.36 17.53 447373
20000511 17.48 18.55 17.44 18.19 474551
20000512 18.29 18.68 18.07 18.07 380345
20000515 18.15 18.38 18.11 18.11 271634
20000516 18.11 18.15 17.48 17.97 490181
20000517 17.26 17.48 16.77 17.40 1536446
20000518 17.44 18.38 17.44 17.71 347534
20000519 17.44 19.04 17.40 18.64 619732
20000522 18.55 19.00 18.55 18.73 507924
20000523 18.46 18.55 17.04 17.40 774630
20000524 17.75 17.84 17.58 17.67 332749
20000525 17.63 17.68 17.00 17.00 881827
20000526 17.18 17.36 16.55 16.69 482050
20000530 16.60 16.91 16.60 16.91 639195
20000531 16.82 17.10 15.93 16.19 698840
20000601 16.42 16.55 15.79 16.15 478977
20000602 16.11 16.38 16.11 16.24 380779
20000605 16.51 16.51 15.84 16.06 298226
20000606 16.02 16.38 15.89 15.89 249895
20000607 15.84 15.84 15.08 15.08 399776
20000608 15.17 15.39 15.12 15.12 214974
20000609 15.12 15.31 15.03 15.12 190390
20000612 15.21 15.39 15.21 15.21 205615
20000613 15.35 15.39 15.21 15.31 284676
20000614 15.21 15.39 15.21 15.31 189132
20000615 15.48 15.48 14.85 14.85 241654
20000616 14.50 14.90 14.50 14.50 423802
20000619 14.50 14.50 14.10 14.10 274619
20000620 13.92 14.14 13.65 13.69 323648
20000621 13.60 14.28 13.60 14.18 295432
20000622 14.23 14.32 13.92 13.92 240257
20000623 14.00 14.32 13.96 14.23 174605
20000626 14.14 14.59 14.14 14.54 325744
20000627 14.36 14.59 14.36 14.50 287750
20000628 14.54 14.54 13.78 13.88 317782
20000629 14.05 14.23 13.92 13.96 323369
20000630 13.87 13.96 12.87 12.89 624668
20000703 12.97 14.14 12.97 14.10 345858
20000705 14.36 14.36 13.87 14.00 257717
20000706 13.96 14.14 13.92 14.00 114262
20000707 14.18 14.32 13.82 13.96 321134
20000710 13.96 14.68 13.96 14.28 199469
20000711 14.32 14.81 14.32 14.50 137449
20000712 14.50 14.68 14.36 14.36 113005
20000713 14.45 14.68 14.45 14.59 86744
20000714 14.54 14.76 14.23 14.28 209526
20000717 14.32 14.40 14.18 14.23 98617
20000718 13.96 14.45 13.96 14.36 186478
20000719 14.36 14.54 14.14 14.23 161754
20000720 14.14 14.40 14.14 14.23 189132
20000721 14.23 14.36 14.23 14.32 167621
20000724 14.32 14.72 14.32 14.59 203380
20000725 14.68 14.68 14.32 14.36 121665
20000726 14.36 14.40 14.05 14.32 436793
20000727 14.50 15.21 14.50 15.12 436513
20000728 15.17 15.31 14.40 14.50 396144
20000731 14.40 15.12 14.40 14.81 681380
20000801 14.90 15.31 14.85 15.12 538902
20000802 15.17 15.66 15.17 15.43 546305
20000803 15.43 15.57 15.12 15.17 388741
20000804 15.35 15.35 14.99 15.03 345160
20000807 14.99 15.12 14.95 15.03 563766
20000808 15.03 15.39 15.03 15.35 114541
20000809 15.26 15.26 14.95 15.17 214136
20000810 15.08 15.43 15.08 15.31 144434
20000811 15.31 15.79 15.31 15.61 180612
20000814 15.43 15.79 15.39 15.66 123900
20000815 15.57 15.75 15.57 15.57 109373
20000816 15.48 15.79 15.48 15.61 86185
20000817 15.53 15.79 15.53 15.57 172370
20000818 15.75 15.79 15.57 15.57 151418
20000821 15.57 15.66 15.48 15.53 110770
20000822 15.48 15.97 15.48 15.93 257857
20000823 15.84 15.89 15.53 15.66 241095
20000824 15.62 15.90 15.62 15.90 130241
20000825 15.90 16.03 15.90 15.94 73771
20000828 15.94 16.03 15.85 15.90 85259
20000829 15.90 15.90 15.53 15.58 159030
20000830 15.62 15.71 15.49 15.58 65605
20000831 15.62 16.03 15.58 15.73 191833
20000901 15.71 15.71 15.35 15.67 152525
20000905 15.67 16.34 15.67 16.30 175362
20000906 16.34 16.34 15.81 16.21 140899
20000907 16.08 16.17 15.40 15.45 381728
20000908 15.40 15.40 14.81 15.26 344358
20000911 14.90 15.09 14.81 14.81 226573
20000912 14.72 14.81 14.49 14.49 268510
20000913 14.31 15.04 14.31 14.99 314046
20000914 14.99 15.09 14.63 14.77 945599
20000915 14.67 14.67 14.23 14.27 651484
20000918 14.18 14.27 13.91 13.91 630861
20000919 13.86 13.86 13.45 13.59 646916
20000920 13.59 13.73 13.41 13.45 608854
20000921 13.37 13.37 13.05 13.23 397645
20000922 13.28 13.37 13.01 13.19 420343
20000925 13.28 13.28 12.96 12.96 282628
20000926 13.01 13.09 12.51 12.64 289410
20000927 12.46 12.92 12.37 12.69 323043
20000928 12.60 12.96 12.33 12.78 347818
20000929 12.69 13.28 12.69 13.09 373008
20001002 13.19 13.32 13.05 13.14 323597
20001003 13.05 13.23 13.01 13.05 155293
20001004 12.92 13.23 12.92 13.01 204289
20001005 13.05 13.09 12.87 12.87 271002
20001006 12.87 12.87 12.56 12.82 318752
20001009 12.92 13.37 12.92 13.19 117923
20001010 13.28 13.50 13.23 13.37 210933
20001011 13.37 13.55 13.23 13.37 141314
20001012 13.37 13.50 13.23 13.32 167750
20001013 13.50 13.55 13.32 13.45 229895
20001016 13.41 13.64 13.37 13.50 193355
20001017 13.64 13.77 13.55 13.55 228926
20001018 13.59 13.68 13.37 13.50 155155
20001019 13.50 14.09 13.45 13.91 217023
20001020 14.05 14.05 13.64 13.68 192386
20001023 13.68 13.95 13.45 13.68 195570
20001024 13.77 14.05 13.77 14.00 220206
20001025 14.09 14.09 13.73 13.73 175639
20001026 13.81 14.09 13.77 14.00 97300
20001027 14.05 14.05 13.68 13.81 203459
20001030 13.91 14.85 13.91 14.45 209826
20001031 14.31 14.81 14.31 14.63 278753
20001101 14.45 14.77 14.23 14.49 169549
20001102 14.45 14.72 14.36 14.54 125812
20001103 14.59 14.59 14.41 14.54 101729
20001106 14.45 14.49 14.36 14.36 169964
20001107 14.18 14.31 14.13 14.18 88719
20001108 14.13 14.27 13.91 14.09 165812
20001109 14.09 14.54 13.91 14.45 196262
20001110 14.49 14.49 13.86 14.00 158338
20001113 14.05 14.05 13.81 14.05 207334
20001114 13.86 14.63 13.81 14.09 422835
20001115 14.05 14.05 13.64 13.95 275016
20001116 14.00 14.00 13.14 13.45 278614
20001117 13.28 13.64 13.01 13.23 308925
20001120 13.23 13.95 13.14 13.77 420620
20001121 14.13 15.13 13.95 14.59 554875
20001122 14.55 14.68 14.32 14.46 166088
20001124 14.37 14.64 14.32 14.46 44537
20001127 14.55 15.14 14.55 14.87 175544
20001128 14.78 15.19 14.78 14.96 139777
20001129 14.82 14.82 14.37 14.55 171707
20001130 14.59 14.59 14.32 14.51 207336
20001201 14.51 14.73 14.46 14.64 376713
20001204 14.73 15.28 14.64 15.19 230358
20001205 15.14 15.19 14.68 14.96 303124
20001206 15.05 15.32 14.46 14.55 236799
20001207 14.55 14.55 13.73 13.73 289558
20001208 14.14 14.14 13.36 13.68 534853
20001211 13.68 13.73 13.36 13.54 405217
20001212 13.68 13.86 13.36 13.46 245295
20001213 13.78 13.78 13.36 13.50 333684
20001214 13.50 13.50 12.68 12.86 213503
20001215 12.59 13.05 11.90 11.90 869085
20001218 12.18 12.27 11.31 11.59 673671
20001219 11.59 11.72 11.35 11.35 866755
20001220 9.49 9.76 9.12 9.49 2532021
20001221 9.67 10.40 9.57 10.13 546501
20001222 10.17 11.27 10.13 10.72 804266
20001226 10.72 11.08 10.67 10.90 454001
20001227 10.81 11.17 10.62 10.76 564316
20001228 10.67 11.35 10.67 11.13 358898
20001229 11.22 11.81 11.13 11.59 516079
20010102 11.63 11.81 10.95 11.08 450713
20010103 11.27 11.35 10.58 10.95 494701
20010104 10.95 11.22 10.67 10.86 489357
20010105 10.95 11.13 10.40 10.54 1646218
20010108 10.62 11.08 9.76 10.17 1180705
20010109 10.35 10.49 9.85 10.08 741778
20010110 10.03 10.13 9.81 10.03 635164
20010111 10.13 10.30 9.90 9.94 413713
20010112 9.94 10.03 9.63 9.63 343961
20010116 9.90 10.81 9.81 10.54 622830
20010117 10.54 10.67 10.30 10.67 391376
20010118 10.40 10.90 9.90 10.58 858122
20010119 10.58 10.76 10.44 10.72 300658
20010122 10.62 10.86 10.44 10.72 831126
20010123 10.67 11.45 10.67 11.35 582953
20010124 11.59 11.86 11.49 11.59 645030
20010125 11.40 11.59 11.40 11.54 458935
20010126 11.63 11.76 11.45 11.63 423031
20010129 11.89 11.89 11.73 11.86 281336
20010130 11.97 12.08 11.87 11.95 367943
20010131 12.11 12.41 12.11 12.30 434405
20010201 12.23 12.38 12.23 12.28 453727
20010202 12.26 12.46 12.26 12.40 166362
20010205 12.33 12.55 12.25 12.54 250228
20010206 12.54 12.54 12.21 12.33 363146
20010207 12.47 12.48 12.27 12.42 115522
20010208 12.47 12.59 12.22 12.49 176914
20010209 12.49 12.62 12.49 12.55 156084
20010212 12.56 12.84 12.55 12.79 189795
20010213 12.79 13.06 12.70 12.82 361091
20010214 12.77 13.03 12.62 12.79 813174
20010215 12.96 13.21 12.80 13.19 229399
20010216 13.14 13.15 12.78 12.92 669012
20010220 12.78 13.19 12.78 13.05 103325
20010221 13.05 13.14 12.56 12.67 232825
20010222 12.85 12.85 12.55 12.81 217274
20010223 12.66 13.16 12.55 12.88 762491
20010226 12.88 13.33 12.85 13.16 443217
20010227 13.16 13.27 12.85 13.22 423440
20010228 13.18 13.21 12.92 13.08 193569
20010301 12.96 13.07 12.62 12.85 578133
20010302 12.70 13.40 12.70 13.05 549416
20010305 13.24 13.43 12.81 13.33 289608
20010306 13.36 13.54 13.20 13.32 97800
20010307 13.33 13.57 13.12 13.24 164310
20010308 13.25 13.66 12.99 13.55 215513
20010309 13.84 13.88 13.33 13.74 277011
20010312 13.55 13.69 13.29 13.29 184764
20010313 13.47 13.66 12.79 13.33 395401
20010314 13.29 13.29 12.88 12.94 247752
20010315 13.47 13.47 12.92 12.98 196955
20010316 13.05 13.07 12.62 12.72 372508
20010319 12.72 14.03 12.65 13.99 333361
20010320 13.71 13.71 13.29 13.30 275927
20010321 12.85 12.96 12.55 12.79 316429
20010322 12.61 12.85 12.25 12.46 287035
20010323 12.39 12.65 12.25 12.54 335528
20010326 12.54 12.85 12.42 12.71 136677
20010327 12.73 12.74 12.56 12.74 314939
20010328 12.56 13.21 12.55 12.96 224047
20010329 12.92 13.47 12.72 12.80 180971
20010330 12.85 13.07 12.51 12.85 199394
20010402 12.68 13.18 12.51 12.99 279178
20010403 13.10 13.10 12.12 12.42 221744
20010404 12.40 12.59 12.14 12.57 216732
20010405 12.76 13.29 12.62 13.29 245178
20010406 13.10 13.10 12.68 12.82 178669
20010409 12.82 13.41 12.77 13.26 144262
20010410 13.33 13.63 13.27 13.63 122860
20010411 13.51 13.58 13.29 13.50 163633
20010412 13.58 13.58 13.45 13.57 142772
20010416 13.41 13.52 13.25 13.44 150222
20010417 13.44 13.56 13.02 13.56 132748
20010418 13.59 14.34 13.40 14.26 205896
20010419 13.53 13.73 12.11 13.11 1233477
20010420 13.22 13.38 12.82 13.04 762084
20010423 13.04 13.10 12.55 12.93 447958
20010424 12.93 13.26 12.71 13.25 357066
20010425 13.33 13.33 12.99 13.28 142772
20010426 13.29 13.36 13.13 13.35 375624
20010427 13.42 13.66 13.29 13.38 224724
20010430 13.45 13.91 13.45 13.47 124350
20010501 13.39 13.44 13.07 13.33 380907
20010502 13.51 13.55 13.07 13.33 173928
20010503 13.36 13.36 12.96 13.21 154557
20010504 13.14 13.44 12.97 13.16 179752
20010507 13.29 13.94 13.21 13.38 396213
20010508 13.44 13.81 13.13 13.18 293537
20010509 13.18 13.33 12.91 12.92 260891
20010510 12.99 13.58 12.96 13.43 807869
20010511 13.44 13.66 13.33 13.46 154151
20010514 13.38 13.88 13.38 13.88 210772
20010515 13.70 14.10 13.49 13.99 264007
20010516 13.95 14.58 13.88 14.47 324692
20010517 14.47 14.77 14.40 14.66 451345
20010518 14.76 15.02 14.45 15.02 429807
20010521 15.06 15.21 14.97 15.21 211856
20010522 15.32 15.32 14.83 14.88 250461
20010523 14.91 15.10 14.65 15.02 549822
20010524 14.91 14.98 14.75 14.96 276701
20010525 14.54 14.96 14.46 14.82 301917
20010529 14.67 15.58 14.66 15.28 494253
20010530 15.46 15.46 14.63 14.78 302185
20010531 15.05 15.64 14.93 15.39 385611
20010601 15.43 15.53 15.13 15.47 318280
20010604 15.43 15.45 15.10 15.13 992530
20010605 15.06 15.69 14.81 15.58 568693
20010606 15.59 15.71 15.02 15.71 749762
20010607 15.71 15.71 15.40 15.51 397548
20010608 15.51 15.51 15.28 15.33 154245
20010611 15.25 15.66 15.03 15.04 387891
20010612 15.10 15.14 14.74 14.89 418070
20010613 14.90 15.14 14.90 14.97 460588
20010614 14.80 14.88 14.43 14.63 438189
20010615 14.58 14.64 13.96 14.13 511689
20010618 13.94 14.17 13.94 14.13 119774
20010619 14.05 14.37 14.05 14.23 157598
20010620 14.02 14.09 13.72 13.82 529662
20010621 13.87 14.06 13.61 13.87 344301
20010622 13.76 13.85 13.18 13.39 208431
20010625 13.42 13.45 13.05 13.26 115482
20010626 13.00 13.49 12.88 13.29 371126
20010627 13.29 13.46 13.20 13.35 247462
20010628 13.32 13.55 13.26 13.36 226136
20010629 13.46 13.87 13.42 13.49 377296
20010702 13.49 13.49 13.28 13.37 267312
20010703 13.37 13.37 13.12 13.26 155720
20010705 13.27 13.27 12.97 13.11 249071
20010706 13.16 13.18 12.69 12.88 142173
20010709 12.82 12.84 12.52 12.75 334107
20010710 12.71 12.86 12.60 12.86 431080
20010711 12.75 12.90 12.67 12.69 416192
20010712 12.67 13.01 12.41 12.97 500691
20010713 13.12 13.21 13.01 13.17 500557
20010716 13.12 13.35 12.88 13.08 272007
20010717 13.12 14.02 13.12 13.78 638036
20010718 13.72 14.17 13.63 14.17 311306
20010719 14.17 14.52 14.14 14.23 620063
20010720 14.17 14.39 14.09 14.23 245986
20010723 14.21 14.26 13.42 13.53 232842
20010724 13.61 13.67 13.36 13.36 148477
20010725 13.43 13.94 13.42 13.46 249340
20010726 13.64 13.73 13.42 13.54 272812
20010727 13.64 14.05 13.61 13.99 124334
20010730 13.88 14.17 13.88 14.08 198506
20010731 14.08 14.32 14.02 14.21 228148
20010801 14.24 14.47 14.18 14.28 188983
20010802 14.31 14.61 14.17 14.55 187374
20010803 14.65 14.69 14.18 14.44 144051
20010806 14.26 14.39 14.18 14.27 80475
20010807 14.17 14.37 14.17 14.36 140564
20010808 14.31 14.43 14.24 14.27 135467
20010809 14.35 14.35 13.88 14.13 282200
20010810 14.02 14.28 13.80 14.26 129834
20010813 14.28 14.35 14.05 14.16 170742
20010814 14.17 14.23 14.07 14.17 128895
20010815 14.24 14.49 14.24 14.40 81280
20010816 14.40 14.76 14.31 14.76 119506
20010817 14.58 14.69 14.20 14.50 115750
20010820 14.50 14.55 14.31 14.50 70818
20010821 14.43 14.61 14.17 14.30 90803
20010822 14.35 14.56 14.28 14.36 336387
20010823 14.47 14.47 14.11 14.15 176004
20010824 14.34 14.53 14.28 14.31 200825
20010827 14.31 14.45 14.13 14.13 302631
20010828 14.20 14.24 13.90 14.01 195516
20010829 14.13 14.13 13.90 13.94 188879
20010830 13.94 14.07 13.70 13.81 130742
20010831 13.81 14.16 13.79 13.94 191135
20010904 13.93 13.98 13.61 13.65 342318
20010905 13.94 14.15 13.69 13.96 213965
20010906 13.89 13.99 13.50 13.61 362361
20010907 13.56 13.79 13.52 13.52 421692
20010910 13.56 13.56 13.11 13.41 373245
20010917 13.60 13.60 11.68 12.42 706404
20010918 12.43 12.51 12.11 12.11 156227
20010919 12.20 12.24 11.31 11.65 335814
20010920 11.65 11.65 10.66 10.92 756577
20010921 9.87 10.28 9.87 9.94 534383
20010924 10.02 10.58 10.00 10.39 493899
20010925 10.40 10.54 10.09 10.40 708794
20010926 10.44 10.47 9.94 10.03 251794
20010927 10.13 10.16 9.46 9.72 651188
20010928 9.79 10.10 9.46 10.04 1120266
20011001 10.00 10.01 9.61 9.70 688087
20011002 9.78 9.81 9.42 9.59 998018
20011003 9.54 10.01 9.54 9.67 747552
20011004 9.67 10.13 9.57 9.78 470273
20011005 9.85 9.97 9.79 9.88 247945
20011008 9.81 9.97 9.66 9.73 261484
20011009 9.76 9.94 9.75 9.81 313648
20011010 9.88 10.55 9.81 10.43 359441
20011011 10.40 10.89 10.40 10.50 462176
20011012 10.55 10.92 10.48 10.82 387182
20011015 10.79 10.91 10.70 10.74 226973
20011016 10.78 11.41 10.78 11.39 423418
20011017 11.68 11.89 11.07 11.08 738260
20011018 11.26 11.27 10.92 11.02 600484
20011019 11.21 11.23 10.59 10.82 314710
20011022 10.89 11.69 10.89 11.63 355193
20011023 11.63 11.81 11.57 11.67 224319
20011024 11.75 11.98 11.60 11.74 290685
20011025 11.64 11.92 11.53 11.82 182508
20011026 11.75 12.02 11.71 11.93 240114
20011029 11.97 12.13 11.35 11.56 295065
20011030 11.45 11.45 10.85 11.18 351078
20011031 11.23 11.35 11.02 11.15 342318
20011101 11.23 11.49 11.15 11.31 232681
20011102 11.12 11.68 11.00 11.60 258564
20011105 11.80 12.28 11.74 11.97 433506
20011106 11.98 12.20 11.60 11.92 572742
20011107 11.92 12.05 11.53 11.74 210647
20011108 11.75 11.98 11.53 11.60 242901
20011109 11.68 11.68 11.26 11.67 194586
20011112 11.60 11.75 11.15 11.47 204674
20011113 11.45 12.00 11.45 11.90 173216
20011114 12.02 12.28 11.69 12.16 210249
20011115 12.28 12.30 12.04 12.11 106186
20011116 12.12 12.24 11.98 12.20 227371
20011119 12.24 12.59 11.96 12.14 205869
20011120 12.13 12.24 11.79 12.22 242105
20011121 12.19 12.77 12.19 12.26 238988
20011123 12.28 12.62 12.21 12.57 67908
20011126 12.59 12.70 12.12 12.20 243446
20011127 12.27 12.53 12.13 12.43 211065
20011128 12.47 12.47 12.12 12.12 243708
20011129 11.98 11.98 11.40 11.69 346356
20011130 11.82 12.04 11.58 11.78 636734
20011203 11.82 11.90 11.43 11.61 358024
20011204 11.63 11.87 11.48 11.69 331936
20011205 11.75 12.20 11.72 11.76 811617
20011206 11.95 12.20 11.75 11.83 864186
20011207 11.82 12.08 11.48 11.63 682094
20011210 11.67 11.98 11.53 11.69 373886
20011211 11.79 11.83 11.50 11.56 289854
20011212 11.59 11.72 11.29 11.52 273336
20011213 11.44 11.44 10.94 11.14 432355
20011214 11.25 11.27 10.99 11.21 262324
20011217 11.21 11.25 10.98 11.14 412822
20011218 11.25 11.79 11.25 11.76 377295
20011219 11.72 11.91 11.49 11.91 472995
20011220 11.73 12.28 11.59 12.23 376508
20011221 12.20 12.22 11.83 12.02 493708
20011224 12.05 12.59 12.05 12.39 119298
20011226 12.43 12.62 12.30 12.57 191925
20011227 12.57 12.57 12.36 12.49 170163
20011228 12.47 12.61 12.38 12.46 285396
20011231 12.51 12.98 12.51 12.78 460017
20020102 12.74 12.89 12.34 12.47 570137
20020103 12.36 12.82 12.28 12.43 277400
20020104 12.55 12.91 12.47 12.74 292869
20020107 12.82 13.04 12.53 12.67 274384
20020108 12.63 12.65 12.28 12.46 141453
20020109 12.55 12.66 12.19 12.21 391191
20020110 12.04 12.20 11.90 12.08 271107
20020111 12.24 12.28 11.86 11.98 232434
20020114 11.82 11.86 11.29 11.41 591506
20020115 11.59 11.93 11.47 11.63 311354
20020116 11.59 11.66 11.32 11.32 286445
20020117 11.40 11.59 11.40 11.55 274253
20020118 11.44 11.44 11.23 11.23 418459
20020122 11.29 11.64 11.29 11.44 418328
20020123 11.48 12.04 11.45 11.84 284086
20020124 11.84 12.01 11.71 11.87 184190
20020125 11.90 12.25 11.88 12.14 191794
20020128 12.33 12.51 12.23 12.46 190090
20020129 12.36 12.43 11.97 12.05 221946
20020130 12.01 12.13 11.86 12.07 150367
20020131 12.09 12.43 12.01 12.31 228632
20020201 12.32 12.32 12.13 12.20 200315
20020204 12.17 12.17 11.66 11.67 404039
20020205 11.67 11.86 11.58 11.66 269403
20020206 11.47 11.77 11.46 11.71 149843
20020207 11.71 11.71 11.36 11.42 191925
20020208 11.44 11.79 11.36 11.67 222864
20020211 11.63 12.17 11.63 11.88 143944
20020212 11.94 12.04 11.66 11.93 99502
20020213 12.01 12.24 12.01 12.12 207132
20020214 12.20 12.23 11.78 11.82 280022
20020215 11.98 12.17 11.97 12.05 276220
20020219 12.05 12.20 11.80 11.85 157971
20020220 11.94 12.19 11.89 12.11 142764
20020221 12.21 12.43 12.08 12.13 180704
20020222 12.14 12.32 12.06 12.21 205946
20020225 12.21 12.46 12.01 12.17 199214
20020226 12.28 12.37 11.98 12.06 277787
20020227 12.15 12.17 11.90 12.05 417846
20020228 12.05 12.13 11.99 12.06 378883
20020301 12.21 12.36 11.79 12.17 478296
20020304 12.05 12.58 12.05 12.52 570848
20020305 12.52 12.55 12.17 12.41 264195
20020306 12.32 12.90 12.31 12.73 482956
20020307 12.90 12.92 12.67 12.87 513505
20020308 12.88 12.99 12.63 12.82 360372
20020311 12.82 12.94 12.71 12.94 368786
20020312 12.94 13.15 12.79 13.09 308724
20020313 13.17 13.17 12.83 12.92 284648
20020314 12.92 12.97 12.78 12.82 662883
20020315 12.65 12.75 12.65 12.67 762037
20020318 12.67 12.75 12.48 12.62 337331
20020319 12.75 13.10 12.69 12.72 325940
20020320 12.71 12.91 12.52 12.66 380177
20020321 12.69 12.70 12.42 12.57 301993
20020322 12.57 12.75 12.48 12.53 122713
20020325 12.53 12.57 12.37 12.38 150543
20020326 12.48 12.71 12.45 12.61 228210
20020327 12.67 12.94 12.52 12.69 283353
20020328 12.72 12.93 12.69 12.78 344580
20020401 12.76 12.76 12.44 12.62 240378
20020402 12.42 12.44 12.21 12.27 361408
20020403 12.17 12.71 11.99 12.08 613047
20020404 12.13 12.35 12.10 12.32 334613
20020405 12.32 12.57 12.30 12.47 153780
20020408 12.36 12.52 12.18 12.50 269373
20020409 12.54 12.59 12.44 12.58 497971
20020410 12.59 13.07 12.55 13.02 653563
20020411 13.01 13.30 12.94 13.27 729288
20020412 13.13 13.50 13.13 13.41 335649
20020415 13.36 13.36 13.02 13.17 478684
20020416 13.17 13.33 13.17 13.24 216819
20020417 13.13 13.22 12.92 12.98 245685
20020418 13.13 13.21 13.13 13.14 303676
20020419 13.17 13.25 13.13 13.16 449689
20020422 13.16 13.17 12.98 12.99 298369
20020423 12.99 13.17 12.99 13.12 260830
20020424 13.13 13.13 12.82 12.88 287366
20020425 12.59 12.73 12.49 12.65 282576
20020426 12.94 12.94 12.45 12.59 310536
20020429 12.60 12.80 12.52 12.75 267432
20020430 12.92 13.15 12.82 13.04 582498
20020501 13.05 13.08 12.69 12.79 312866
20020502 12.82 13.22 12.82 13.16 377071
20020503 13.00 13.16 12.82 13.13 437003
20020506 13.09 13.18 12.74 12.77 237659
20020507 12.82 13.15 12.82 12.93 301605
20020508 13.02 13.17 12.99 13.13 326717
20020509 13.13 13.29 13.00 13.04 149249
20020510 13.01 13.11 12.75 13.05 181351
20020513 13.10 13.17 13.06 13.13 347040
20020514 13.21 13.33 13.17 13.26 291508
20020515 13.29 13.66 13.26 13.46 342250
20020516 13.50 13.91 13.50 13.63 321280
20020517 13.67 13.83 13.40 13.74 220184
20020520 13.67 13.70 13.52 13.59 125820
20020521 13.91 14.76 13.71 13.71 829607
20020522 13.71 14.08 13.64 13.92 849671
20020523 14.02 14.09 13.93 13.99 284130
20020524 13.99 14.12 13.90 13.98 155410
20020528 13.92 13.98 13.37 13.43 235291
20020529 13.48 13.61 13.29 13.32 178324
20020530 13.24 13.63 13.17 13.49 367402
20020531 13.48 13.86 13.48 13.72 419888
20020603 13.75 13.83 13.14 13.14 296866
20020604 13.09 13.40 13.08 13.26 207384
20020605 13.36 13.58 13.28 13.34 288161
20020606 13.67 13.67 12.73 12.80 297890
20020607 12.93 13.09 12.65 13.08 444979
20020610 13.05 13.31 12.94 13.23 196886
20020611 13.19 13.67 13.08 13.15 302114
20020612 13.05 13.21 12.86 13.12 280096
20020613 13.12 13.12 12.81 12.94 166675
20020614 12.97 13.07 12.73 13.05 280352
20020617 13.05 13.32 12.76 12.90 444339
20020618 12.93 13.01 12.65 12.66 863586
20020619 12.59 13.19 12.58 12.78 260254
20020620 12.65 13.12 12.50 12.66 205335
20020621 12.38 12.82 12.38 12.56 315428
20020624 12.54 12.96 12.52 12.79 174740
20020625 12.73 12.99 12.34 12.40 309923
20020626 12.50 12.50 11.78 12.14 353320
20020627 12.14 12.33 11.99 12.18 251677
20020628 12.17 12.58 12.17 12.34 322085
20020701 12.26 12.39 11.69 11.99 582594
20020702 11.99 12.02 11.62 11.68 417199
20020703 11.60 11.75 10.90 11.38 511930
20020705 11.37 11.91 11.37 11.87 185237
20020708 11.91 12.01 11.60 11.63 322213
20020709 11.60 11.95 11.50 11.50 294305
20020710 11.48 11.59 10.98 11.05 437682
20020711 11.03 11.13 10.66 10.93 290337
20020712 11.01 11.03 10.51 10.65 192278
20020715 10.73 10.74 9.94 10.61 368682
20020716 10.69 10.74 10.17 10.37 343847
20020717 10.37 10.73 9.90 9.90 606149
20020718 9.98 10.00 9.44 9.56 612934
20020719 9.53 9.53 8.58 8.58 1051128
20020722 8.58 8.59 8.02 8.21 667340
20020723 8.20 8.20 7.42 7.55 651850
20020724 7.62 7.66 7.04 7.41 1286290
20020725 7.33 7.78 7.04 7.26 1092092
20020726 7.62 7.76 7.41 7.68 698832
20020729 7.69 8.12 7.69 8.00 649290
20020730 8.16 8.16 7.26 7.59 638409
20020731 7.59 7.65 7.03 7.48 803291
20020801 7.50 7.89 7.15 7.47 688206
20020802 7.50 7.55 7.21 7.43 588867
20020805 7.43 7.44 6.77 6.83 387500
20020806 6.96 7.18 6.91 7.07 517435
20020807 7.09 7.18 6.80 7.09 470582
20020808 7.16 7.42 7.08 7.23 372906
20020809 7.23 7.52 7.15 7.38 394285
20020812 7.35 7.55 7.19 7.44 324901
20020813 7.43 7.44 7.08 7.12 523452
20020814 7.15 7.22 6.56 6.91 547646
20020815 6.98 7.26 6.87 7.19 277920
20020816 7.17 7.34 6.98 7.15 319524
20020819 7.23 7.48 7.19 7.44 274079
20020820 7.42 7.42 7.26 7.38 301218
20020821 7.38 7.66 7.38 7.65 221337
20020822 7.66 7.72 7.33 7.60 340083
20020823 7.62 7.62 7.03 7.10 368298
20020826 7.15 7.27 7.07 7.18 234998
20020827 7.26 7.33 7.09 7.17 178569
20020828 7.18 7.18 6.86 7.10 290174
20020829 7.07 7.07 6.63 6.70 438772
20020830 6.69 6.96 6.56 6.93 262837
20020903 6.94 6.94 6.24 6.75 593891
20020904 6.67 6.70 6.48 6.53 268229
20020905 6.45 6.50 6.06 6.19 426358
20020906 6.21 6.24 5.96 6.22 462347
20020909 6.22 6.24 6.04 6.18 286161
20020910 6.18 6.38 6.12 6.28 347105
20020911 6.62 6.67 6.42 6.62 243651
20020912 6.65 6.65 6.32 6.38 312244
20020913 6.30 6.32 6.17 6.30 201893
20020916 6.22 6.23 6.00 6.05 152486
20020917 6.13 6.29 5.89 6.06 184212
20020918 5.98 6.01 5.34 5.66 501974
20020919 5.62 5.83 5.36 5.58 304595
20020920 5.55 5.75 5.42 5.58 440152
20020923 5.42 5.55 5.26 5.26 379584
20020924 5.22 5.37 4.94 4.94 392249
20020925 5.02 5.32 4.98 5.32 502099
20020926 5.40 5.73 5.38 5.66 375571
20020927 5.69 5.81 5.55 5.56 412062
20020930 5.48 5.52 5.10 5.52 529060
20021001 5.54 6.02 5.41 6.00 460216
20021002 5.92 5.93 5.30 5.30 368674
20021003 5.31 5.58 5.31 5.51 353877
20021004 5.54 5.56 5.29 5.45 916920
20021007 5.45 5.57 5.33 5.39 348986
20021008 5.41 5.51 5.16 5.32 380963
20021009 5.32 5.33 4.91 4.92 384976
20021010 4.84 5.19 4.84 5.02 424728
20021011 5.14 5.30 5.09 5.16 398519
20021014 5.24 5.25 4.88 4.95 384851
20021015 5.26 5.58 5.03 5.58 471627
20021016 5.78 5.85 5.38 5.38 397265
20021017 5.46 5.65 5.18 5.30 913033
20021018 5.46 6.02 5.32 5.90 660604
20021021 5.86 5.95 5.61 5.90 313624
20021022 5.90 5.98 5.65 5.95 385352
20021023 5.91 6.04 5.62 5.94 244153
20021024 6.02 6.11 5.89 5.96 214057
20021025 5.91 5.94 5.60 5.81 319016
20021028 5.81 5.88 5.62 5.64 271740
20021029 5.72 5.76 5.39 5.53 340208
20021030 5.61 5.72 5.48 5.66 144836
20021031 5.72 5.72 5.41 5.46 214809
20021101 5.38 5.63 5.31 5.38 264216
20021104 5.54 5.66 5.07 5.22 719918
20021105 5.38 5.40 5.02 5.18 525800
20021106 5.26 5.38 5.15 5.37 467865
20021107 5.38 5.38 5.20 5.26 256943
20021108 5.22 5.28 4.99 5.02 417204
20021111 5.10 5.18 4.95 5.01 265345
20021112 5.09 5.26 4.98 4.98 422470
20021113 4.94 5.05 4.75 4.95 300331
20021114 4.97 4.98 4.78 4.98 409805
20021115 4.98 5.14 4.95 5.10 620601
20021118 5.18 5.26 5.10 5.14 310740
20021119 5.22 5.30 5.01 5.07 323781
20021120 5.13 5.18 5.03 5.07 236629
20021121 5.15 5.43 5.15 5.39 410908
20021122 5.42 5.48 5.32 5.32 656732
20021125 5.40 5.46 5.35 5.41 322590
20021126 5.35 5.35 5.14 5.28 462706
20021127 5.27 5.43 5.24 5.39 643192
20021129 5.42 5.76 5.40 5.76 307808
20021202 5.80 5.87 5.53 5.64 554874
20021203 5.55 5.60 5.31 5.40 438608
20021204 5.48 5.62 5.36 5.52 570153
20021205 5.53 5.58 5.34 5.35 216261
20021206 5.27 5.39 5.06 5.10 438732
20021209 5.02 5.07 4.55 4.55 601952
20021210 4.59 4.72 4.58 4.67 701574
20021211 4.71 4.71 4.35 4.39 678221
20021212 4.39 4.39 4.19 4.27 901438
20021213 4.31 4.34 4.23 4.29 487673
20021216 4.37 4.68 4.35 4.67 506803
20021217 4.85 4.88 4.63 4.64 614995
20021218 4.65 4.83 4.61 4.69 915847
20021219 5.07 5.07 4.76 4.87 673998
20021220 4.63 4.77 4.52 4.62 1106395
20021223 4.63 4.63 4.51 4.56 697723
20021224 4.50 4.61 4.50 4.58 273649
20021226 4.69 4.83 4.68 4.74 413640
20021227 4.66 4.75 4.62 4.69 329546
20021230 4.69 4.97 4.66 4.97 633131
20021231 4.87 5.02 4.85 5.02 518106
20030102 4.95 5.03 4.87 5.02 431031
20030103 5.03 5.08 4.92 5.08 432770
20030106 5.00 5.10 4.94 5.01 369792
20030107 5.01 5.07 4.89 4.89 666669
20030108 4.91 4.91 4.68 4.69 433018
20030109 4.60 4.80 4.55 4.76 537236
20030110 4.68 4.98 4.68 4.87 653999
20030113 4.91 4.93 4.85 4.91 346191
20030114 4.95 5.27 4.93 5.27 725796
20030115 5.31 5.43 5.10 5.41 889016
20030116 5.49 5.51 5.28 5.37 494257
20030117 5.36 5.37 5.12 5.14 266320
20030121 5.14 5.14 4.81 4.88 557235
20030122 4.96 4.96 4.77 4.91 275512
20030123 4.90 4.95 4.70 4.71 605555
20030124 4.69 4.71 4.47 4.51 560092
20030127 4.43 4.50 4.23 4.25 312156
20030128 4.32 4.49 4.27 4.49 669526
20030129 4.33 4.44 4.29 4.44 233030
20030130 4.41 4.44 4.11 4.15 526305
20030131 4.11 4.12 3.65 3.68 1129499
20030203 3.70 3.82 3.28 3.36 1059441
20030204 3.28 3.39 3.24 3.35 1069751
20030205 3.34 3.47 3.30 3.33 1271106
20030206 3.37 3.38 3.26 3.35 401095
20030207 3.41 3.49 3.29 3.33 455626
20030210 3.32 3.36 3.10 3.19 413640
20030211 3.21 3.22 3.08 3.12 349172
20030212 3.15 3.15 2.69 2.69 950504
20030213 2.74 2.82 2.54 2.65 850509
20030214 2.66 2.66 2.38 2.52 1043045
20030218 2.64 2.70 2.53 2.56 558104
20030219 2.58 2.58 2.41 2.46 660334
20030220 2.54 2.54 2.29 2.30 735873
20030221 2.32 2.50 2.31 2.46 825619
20030224 2.53 2.55 2.33 2.34 370554
20030225 2.26 2.41 2.26 2.38 481124
20030226 2.41 2.42 2.33 2.36 238188
20030227 2.40 2.42 2.32 2.37 367875
20030228 2.38 2.46 2.30 2.46 294568
20030303 2.54 2.54 2.23 2.27 409887
20030304 2.30 2.31 2.18 2.27 249756
20030305 2.26 2.31 2.16 2.31 249999
20030306 2.39 2.39 2.23 2.26 314052
20030307 2.27 2.30 2.18 2.20 200194
20030310 2.20 2.25 2.05 2.08 228689
20030311 2.12 2.17 2.01 2.01 321480
20030312 2.09 2.09 1.72 2.06 708230
20030313 2.30 2.30 2.00 2.14 1077689
20030314 2.14 2.30 2.14 2.24 370920
20030317 2.27 2.52 2.24 2.39 844738
20030318 2.46 2.59 2.43 2.59 673282
20030319 2.67 2.67 2.56 2.59 391256
20030320 2.61 2.62 2.49 2.59 588771
20030321 2.64 2.73 2.50 2.73 1061615
20030324 2.62 2.62 2.42 2.45 422064
20030325 2.42 2.59 2.40 2.55 317949
20030326 2.55 2.61 2.43 2.46 534826
20030327 2.55 2.55 2.39 2.46 328178
20030328 2.46 2.55 2.41 2.52 420847
20030331 2.46 2.47 2.37 2.38 263516
20030401 2.41 2.50 2.37 2.49 251583
20030402 2.57 2.67 2.55 2.64 213711
20030403 2.73 2.73 2.59 2.61 189478
20030404 2.67 2.71 2.56 2.56 188748
20030407 2.64 2.73 2.55 2.56 241354
20030408 2.57 2.67 2.54 2.59 188748
20030409 2.56 2.75 2.46 2.46 217121
20030410 2.55 2.66 2.46 2.60 168290
20030411 2.66 2.69 2.51 2.59 133706
20030414 2.64 2.75 2.60 2.69 161958
20030415 2.69 2.85 2.65 2.83 204700
20030416 2.84 2.86 2.67 2.69 204700
20030417 2.68 2.92 2.68 2.82 222479
20030421 2.91 3.05 2.90 3.04 367145
20030422 3.00 3.08 2.92 2.98 328178
20030423 2.99 3.28 2.96 3.26 657451
20030424 3.26 3.32 3.16 3.16 294325
20030425 3.17 3.28 3.08 3.10 224549
20030428 3.18 3.42 3.10 3.41 458596
20030429 3.37 3.50 3.28 3.28 490257
20030430 3.30 3.53 3.29 3.41 411227
20030501 3.37 3.60 3.34 3.53 296638
20030502 3.54 3.69 3.53 3.68 299561
20030505 3.69 3.95 3.63 3.93 466268
20030506 3.94 3.99 3.82 3.86 873354
20030507 3.85 3.93 3.74 3.78 240867
20030508 3.82 3.86 3.68 3.78 271310
20030509 3.85 3.98 3.75 3.97 276181
20030512 3.98 4.02 3.90 3.94 324159
20030513 3.94 3.94 3.84 3.88 225645
20030514 3.90 3.91 3.79 3.90 429614
20030515 3.98 4.39 3.94 4.39 530442
20030516 4.48 4.83 4.39 4.83 958960
20030519 4.83 4.83 4.64 4.80 457013
20030520 4.80 4.89 4.60 4.80 502069
20030521 4.80 4.89 4.64 4.77 604602
20030522 4.70 4.76 4.57 4.57 214517
20030523 4.65 5.06 4.65 5.06 433975
20030527 4.97 5.13 4.90 4.94 401557
20030528 5.01 5.14 4.94 5.10 685852
20030529 5.14 5.28 5.11 5.21 548706
20030530 5.23 5.56 5.23 5.46 471094
20030602 5.60 6.05 5.55 5.81 1243596
20030603 5.81 5.81 5.53 5.53 613904
20030604 5.59 5.87 5.52 5.73 589681
20030605 5.81 6.09 5.68 5.97 597153
20030606 6.10 6.26 5.87 5.88 446268
20030609 5.73 5.85 5.57 5.65 564975
20030610 5.67 5.93 5.67 5.86 549067
20030611 5.94 6.06 5.86 6.04 446991
20030612 6.05 6.08 5.92 6.02 321655
20030613 6.02 6.09 5.85 5.91 401918
20030616 5.43 6.06 5.43 5.75 931944
20030617 5.73 5.83 5.70 5.78 695975
20030618 5.69 5.81 5.68 5.73 497487
20030619 5.72 5.73 5.53 5.54 385890
20030620 5.56 5.64 5.46 5.48 624389
20030623 5.48 5.48 5.05 5.23 659941
20030624 5.36 5.36 5.09 5.28 569314
20030625 5.19 5.32 5.19 5.29 343227
20030626 5.21 5.50 5.02 5.49 784554
20030627 5.62 5.72 5.31 5.34 697421
20030630 5.38 5.68 5.35 5.48 1709026
20030701 5.48 5.54 5.29 5.49 344915
20030702 5.41 5.72 5.41 5.68 814924
20030703 5.60 5.63 5.43 5.43 230546
20030707 5.47 5.64 5.43 5.59 331176
20030708 5.64 5.65 5.53 5.53 214999
20030709 5.58 5.72 5.52 5.60 509900
20030710 5.56 5.58 5.23 5.23 408667
20030711 5.31 5.60 5.30 5.53 393000
20030714 5.55 5.69 5.52 5.68 1111753
20030715 5.73 6.05 5.73 5.86 1067162
20030716 5.88 5.97 5.70 5.90 1026669
20030717 5.88 5.88 5.73 5.82 554370
20030718 5.91 6.24 5.91 6.24 693686
20030721 6.35 6.48 6.05 6.06 656687
20030722 6.01 6.39 5.93 6.39 695734
20030723 6.39 6.39 6.11 6.19 1012207
20030724 6.47 6.56 6.31 6.42 661387
20030725 6.42 6.51 6.14 6.39 438314
20030728 6.31 6.83 6.25 6.75 929895
20030729 6.73 6.80 6.39 6.45 565939
20030730 6.43 6.51 6.26 6.26 305868
20030731 6.31 6.49 6.26 6.26 595827
20030801 6.22 6.35 6.00 6.23 600768
20030804 6.15 6.34 6.04 6.31 385649
20030805 6.39 6.43 5.93 5.99 358051
20030806 5.98 5.98 5.59 5.62 628969
20030807 5.61 5.92 5.47 5.87 824806
20030808 5.87 6.04 5.84 5.93 563529
20030811 6.02 6.17 5.97 6.08 350217
20030812 6.12 6.14 6.01 6.10 214156
20030813 6.10 6.14 6.00 6.12 152452
20030814 6.12 6.28 6.06 6.26 235487
20030815 6.26 6.35 5.90 6.07 319606
20030818 6.07 6.36 6.07 6.27 675488
20030819 6.33 6.53 6.33 6.53 261759
20030820 6.56 6.59 6.46 6.52 193065
20030821 6.61 6.81 6.57 6.74 298271
20030822 6.82 6.85 6.36 6.37 331877
20030825 6.35 6.38 6.15 6.37 333312
20030826 6.38 6.48 6.09 6.35 431021
20030827 6.20 6.39 6.15 6.27 333312
20030828 6.06 6.22 5.95 6.20 515814
20030829 6.23 6.30 6.13 6.23 221132
20030902 6.15 6.23 5.95 6.17 743524
20030903 6.23 6.31 6.10 6.10 509715
20030904 6.17 6.30 6.15 6.26 354122
20030905 6.19 6.25 5.94 6.02 462475
20030908 5.98 6.15 5.98 6.10 484122
20030909 6.15 6.19 5.84 5.85 819825
20030910 5.85 5.85 5.48 5.59 1208988
20030911 5.81 5.85 5.62 5.69 781675
20030912 5.69 5.70 5.50 5.52 907728
20030915 5.64 5.70 5.49 5.57 495603
20030916 5.60 5.79 5.50 5.73 706927
20030917 5.73 5.88 5.66 5.82 886679
20030918 5.75 5.91 5.75 5.86 759908
20030919 5.85 5.95 5.84 5.95 478381
20030922 5.77 5.95 5.74 5.85 619743
20030923 5.85 5.98 5.85 5.96 520239
20030924 5.95 5.98 5.63 5.69 621895
20030925 5.77 5.79 5.43 5.45 780837
20030926 5.56 5.58 5.30 5.31 2313211
20030929 4.98 5.73 4.98 5.72 567121
20030930 5.60 5.62 5.38 5.48 731564
20031001 5.69 5.78 5.48 5.77 398013
20031002 5.79 5.83 5.69 5.77 440350
20031003 5.89 6.01 5.85 5.94 579319
20031006 5.99 5.99 5.89 5.94 353882
20031007 5.98 6.14 5.85 6.14 392990
20031008 6.19 6.26 5.96 6.05 600368
20031009 6.23 6.25 6.05 6.25 655023
20031010 6.27 6.27 6.04 6.13 377203
20031013 6.19 6.46 6.18 6.31 245529
20031014 6.23 6.48 6.23 6.46 299706
20031015 6.48 6.52 6.29 6.35 362613
20031016 6.31 6.54 6.29 6.51 301500
20031017 6.55 6.56 6.25 6.26 250432
20031020 6.23 6.42 6.23 6.35 274591
20031021 6.32 6.44 6.30 6.33 326017
20031022 6.40 6.40 5.97 6.00 647728
20031023 6.00 6.00 5.78 5.89 451233
20031024 5.73 5.81 5.63 5.69 329724
20031027 5.71 6.10 5.71 6.10 346109
20031028 6.10 6.22 6.04 6.20 835492
20031029 6.16 6.67 6.12 6.67 699034
20031030 6.69 6.73 6.42 6.46 915980
20031031 6.51 6.59 6.39 6.40 217903
20031103 5.89 6.45 5.89 6.42 537461
20031104 6.35 6.48 6.25 6.46 273873
20031105 6.48 6.51 6.18 6.34 272677
20031106 6.34 6.56 6.25 6.56 312861
20031107 6.69 6.79 6.63 6.65 452788
20031110 6.73 6.73 6.49 6.51 333192
20031111 6.59 6.59 6.41 6.50 174489
20031112 6.44 6.67 6.44 6.64 214195
20031113 6.56 6.73 6.52 6.72 203192
20031114 6.72 6.94 6.67 6.67 538059
20031117 6.52 6.65 6.43 6.59 481371
20031118 6.65 6.78 6.43 6.44 319678
20031119 6.39 6.51 6.29 6.36 298151
20031120 6.37 6.56 6.20 6.40 260205
20031121 6.40 6.44 6.28 6.43 301496
20031124 6.50 6.73 6.50 6.72 321666
20031125 6.66 6.87 6.62 6.81 432962
20031126 6.89 7.00 6.76 6.95 225558
20031128 6.86 6.97 6.78 6.91 135738
20031201 7.32 7.94 7.00 7.94 726864
20031202 7.88 7.94 7.78 7.84 623399
20031203 7.84 7.89 7.47 7.47 777766
20031204 7.47 7.63 7.44 7.50 512103
20031205 7.42 7.51 7.28 7.37 260205
20031208 7.42 7.87 7.37 7.87 1027054
20031209 7.91 7.92 7.57 7.59 513053
20031210 7.46 7.61 7.45 7.59 706930
20031211 7.93 9.04 7.93 9.03 1820838
20031212 9.06 9.31 8.47 9.10 1106433
20031215 9.23 9.56 8.93 8.98 809683
20031216 8.98 8.98 8.66 8.80 665995
20031217 8.80 9.12 8.72 9.06 843855
20031218 9.06 9.82 9.06 9.82 883722
20031219 9.97 10.62 9.64 10.59 1651284
20031222 10.50 11.23 10.32 11.18 1416471
20031223 11.18 11.23 10.57 10.91 1031563
20031224 10.83 11.11 10.62 10.96 285240
20031226 10.96 11.20 10.96 11.02 185216
20031229 11.10 11.71 11.10 11.71 780139
20031230 11.80 11.80 11.07 11.31 937828
20031231 11.25 11.38 11.10 11.14 841245
20040102 11.12 11.57 11.12 11.42 813006
20040105 11.59 11.75 11.34 11.70 740034
20040106 11.50 11.68 11.24 11.40 755697
20040107 11.38 11.38 10.64 10.76 1054700
20040108 10.76 11.10 10.76 10.98 861772
20040109 10.79 10.96 10.53 10.53 809565
20040112 10.44 10.57 10.18 10.50 889892
20040113 10.51 10.87 10.01 10.21 950761
20040114 10.09 10.16 9.82 10.03 895588
20040115 10.10 10.11 9.70 9.86 718440
20040116 9.86 10.09 9.76 9.92 677861
20040120 9.65 10.50 9.65 10.25 807548
20040121 10.07 10.07 9.29 9.49 2070008
20040122 9.49 9.49 8.44 8.48 1969154
20040123 8.50 8.79 8.14 8.43 1274445
20040126 8.43 8.65 8.12 8.38 909233
20040127 8.34 8.52 8.09 8.50 886333
20040128 8.26 8.43 7.88 7.97 1126129
20040129 7.64 7.89 7.55 7.85 880637
20040130 7.85 8.02 7.69 7.92 734221
20040202 7.88 7.97 7.59 7.71 654723
20040203 7.64 7.75 7.60 7.67 488136
20040204 7.61 7.61 7.28 7.35 693641
20040205 7.36 7.61 7.35 7.38 529901
20040206 7.84 8.07 7.64 8.01 727813
20040209 8.42 8.42 7.92 8.17 806954
20040210 8.13 8.57 8.04 8.57 887045
20040211 8.55 9.34 8.55 9.23 1287496
20040212 9.27 9.52 8.98 8.98 771359
20040213 8.98 9.10 8.71 8.89 574396
20040217 9.27 11.17 9.19 10.61 2115334
20040218 10.62 10.69 10.40 10.55 904605
20040219 10.49 10.73 10.41 10.63 801259
20040220 10.63 10.64 10.13 10.32 707880
20040223 10.66 10.66 10.02 10.10 745967
20040224 10.11 10.59 10.03 10.14 675369
20040225 10.13 10.32 10.07 10.21 340295
20040226 10.24 10.46 10.14 10.42 335311
20040227 10.41 10.82 10.32 10.70 590889
20040301 10.70 11.23 10.70 11.14 679403
20040302 11.18 11.38 10.91 11.00 524325
20040303 11.00 11.00 10.53 10.80 525748
20040304 10.75 10.95 10.56 10.93 610585
20040305 10.76 11.13 10.75 10.75 543665
20040308 10.96 11.12 10.20 10.43 592431
20040309 10.43 10.57 9.91 10.06 838279
20040310 10.20 10.46 9.50 9.53 661843
20040311 9.57 9.92 9.27 9.36 688658
20040312 9.51 9.67 9.15 9.67 554581
20040315 9.44 9.45 8.60 8.68 1091127
20040316 8.60 9.06 7.93 8.47 1647843
20040317 8.85 9.88 8.85 9.68 1230069
20040318 9.51 9.79 9.33 9.75 805927
20040319 9.75 10.22 9.55 9.85 663108
20040322 9.77 9.78 8.96 9.18 751514
20040323 9.34 9.63 9.19 9.33 622387
20040324 9.32 9.35 8.82 8.86 591816
20040325 8.86 9.34 8.73 9.32 437547
20040326 9.32 9.61 9.25 9.44 411698
20040329 9.63 10.01 9.63 10.01 706308
20040330 10.00 10.34 9.79 10.29 604682
20040331 10.29 10.61 10.21 10.25 642098
20040401 10.34 10.45 10.22 10.31 385141
20040402 10.61 10.84 10.38 10.71 606570
20040405 10.71 10.94 10.59 10.90 593114
20040406 10.63 10.69 10.27 10.63 539410
20040407 10.55 10.62 10.09 10.46 437665
20040408 10.47 10.55 10.13 10.22 540472
20040412 10.39 10.97 10.29 10.72 478505
20040413 10.68 10.68 9.64 9.71 784445
20040414 9.78 9.97 9.32 9.59 607396
20040415 9.59 9.72 9.18 9.47 487121
20040416 9.38 9.89 9.32 9.73 533508
20040419 9.70 9.90 9.52 9.81 484996
20040420 9.83 10.07 9.20 9.22 470951
20040421 9.34 9.45 8.58 9.04 1042937
20040422 8.95 10.15 8.95 10.01 812537
20040423 9.95 9.99 9.40 9.62 414531
20040426 9.57 9.87 9.44 9.79 570924
20040427 9.79 9.96 9.61 9.79 806636
20040428 9.79 9.79 9.34 9.37 754229
20040429 9.37 9.64 8.69 8.96 639383
20040430 9.07 9.16 8.64 8.66 640209
20040503 8.83 9.14 8.68 9.07 731685
20040504 8.98 9.50 8.90 9.46 1116353
20040505 9.57 9.66 9.28 9.40 784209
20040506 9.27 9.28 8.68 8.91 542478
20040507 8.75 9.12 8.12 8.12 945914
20040510 8.12 8.40 7.77 8.22 948275
20040511 8.30 8.66 8.25 8.56 701350
20040512 8.50 8.56 8.22 8.48 666295
20040513 8.48 8.65 8.23 8.47 629587
20040514 8.49 8.64 8.30 8.30 576118
20040517 8.31 8.31 8.01 8.13 497744
20040518 8.35 8.80 8.22 8.77 417954
20040519 8.74 9.27 8.55 8.59 890203
20040520 8.68 8.96 8.61 8.90 870137
20040521 8.95 9.28 8.90 9.07 639265
20040524 9.12 9.49 9.12 9.36 494675
20040525 9.37 9.91 9.32 9.89 865180
20040526 9.83 9.91 9.59 9.86 472839
20040527 9.86 10.27 9.86 10.12 758360
20040528 10.09 10.23 9.57 10.18 772524
20040601 10.12 10.41 10.07 10.16 1203580
20040602 10.24 10.70 10.02 10.70 1109390
20040603 10.70 10.84 10.43 10.55 1439173
20040604 10.76 10.95 10.52 10.93 829652
20040607 11.00 11.82 10.93 11.74 1081534
20040608 11.75 11.89 11.52 11.85 914990
20040609 11.85 11.86 11.48 11.55 1382635
20040610 11.52 11.78 11.46 11.74 667947
20040614 11.69 11.70 11.37 11.45 846531
20040615 11.62 12.72 11.62 12.49 1202045
20040616 12.66 12.66 12.15 12.51 510964
20040617 12.39 12.50 12.05 12.31 676166
20040618 12.31 12.94 12.25 12.85 1147084
20040621 12.97 13.06 12.39 12.56 636668
20040622 12.71 12.85 12.43 12.77 651010
20040623 13.14 13.43 12.90 13.40 668760
20040624 13.29 13.59 13.29 13.30 638314
20040625 13.21 13.56 13.03 13.29 1188111
20040628 13.64 15.31 13.54 14.84 3277267
20040629 15.14 15.65 15.10 15.48 2156161
20040630 15.52 15.57 15.06 15.35 1369143
20040701 15.36 15.57 15.10 15.14 1279567
20040702 15.25 15.25 14.77 14.88 1310483
20040706 14.88 15.46 14.80 14.85 944188
20040707 14.90 15.31 14.89 15.08 1245829
20040708 15.13 15.27 14.94 15.01 1114170
20040709 15.12 15.26 14.84 15.14 615039
20040712 15.06 15.07 14.16 14.84 1076200
20040713 14.84 15.56 14.84 15.56 1203040
20040714 15.18 15.91 15.01 15.42 1469298
20040715 15.38 15.53 15.07 15.35 1022125
20040716 15.35 15.56 15.10 15.10 779260
20040719 15.14 15.70 15.05 15.64 1681481
20040720 15.64 16.38 15.14 16.29 2431941
20040721 16.25 16.25 15.05 15.25 1981948
20040722 15.31 15.62 15.23 15.26 1831009
20040723 14.94 15.57 14.89 15.51 7571251
20040726 15.44 15.52 14.83 15.14 2844788
20040727 15.31 15.95 15.18 15.64 1884966
20040728 15.76 16.12 15.52 15.99 1511264
20040729 16.15 16.75 15.93 16.75 1987825
20040730 16.61 17.23 16.61 17.06 2321206
20040802 16.80 17.18 16.46 16.70 2330610
20040803 16.89 16.89 15.95 16.10 1635166
20040804 15.89 16.23 15.61 15.95 1231958
20040805 15.94 16.16 15.30 15.32 1441320
20040806 15.33 15.34 14.06 14.14 1700995
20040809 14.18 14.93 14.14 14.50 1552408
20040810 14.76 15.26 14.63 15.25 1017658
20040811 14.97 15.19 14.45 15.07 1154373
20040812 14.85 15.14 14.25 14.34 1041169
20040813 14.42 14.77 14.33 14.40 1126395
20040816 14.42 14.90 14.41 14.84 719543
20040817 14.90 15.18 14.77 14.94 644192
20040818 14.94 15.33 14.79 15.31 652538
20040819 15.31 15.85 15.27 15.66 808061
20040820 15.66 15.88 15.53 15.80 881062
20040823 15.80 15.97 15.23 15.27 663118
20040824 15.57 15.87 15.27 15.31 669936
20040825 15.32 15.62 14.99 15.50 575070
20040826 15.42 15.48 15.27 15.28 365943
20040827 15.37 16.01 15.35 15.95 719426
20040830 15.74 16.05 15.52 15.72 816995
20040831 15.71 16.10 15.51 16.00 1209388
20040901 16.01 16.39 15.41 15.78 1056804
20040902 15.90 16.21 15.79 16.20 694387
20040903 16.16 16.38 16.07 16.32 856846
20040907 16.32 16.67 16.26 16.50 1162954
20040908 16.50 16.93 16.46 16.59 1023301
20040909 16.84 17.44 16.78 17.28 1460246
20040910 17.27 17.27 16.77 16.91 896226
20040913 16.91 17.22 16.50 16.58 1135682
20040914 16.61 16.62 16.20 16.35 699794
20040915 16.14 16.76 16.14 16.63 828515
20040916 16.72 17.00 16.61 16.68 670458
20040917 16.94 16.94 16.55 16.76 1245053
20040920 16.61 16.90 16.36 16.41 717452
20040921 16.47 16.92 16.32 16.89 771244
20040922 16.72 16.87 16.55 16.78 793510
20040923 16.73 16.78 16.38 16.43 559711
20040924 16.34 16.68 16.27 16.28 594517
20040927 16.29 16.33 14.97 15.05 2101847
20040928 15.15 15.50 14.92 15.15 1935902
20040929 15.15 15.15 14.63 15.05 1431272
20040930 15.07 15.68 15.03 15.57 754133
20041001 15.56 15.56 14.73 14.89 1383223
20041004 15.04 15.42 15.02 15.22 1230521
20041005 15.17 15.31 14.95 15.13 608229
20041006 15.44 15.55 15.11 15.54 647254
20041007 15.57 15.77 15.14 15.16 899804
20041008 15.13 15.37 14.99 15.30 1386973
20041011 15.32 15.44 14.42 14.51 2397992
20041012 14.46 14.53 14.14 14.50 1012191
20041013 14.50 14.50 13.16 13.22 2416040
20041014 13.28 13.51 13.08 13.19 1416388
20041015 13.24 13.79 13.23 13.70 1502759
20041018 13.67 13.75 13.33 13.36 911875
20041019 13.48 13.52 12.13 12.47 2057782
20041020 12.67 13.93 12.59 13.89 2010788
20041021 14.40 14.63 13.41 14.22 1769606
20041022 14.34 14.74 14.10 14.10 1037270
20041025 14.33 14.92 14.30 14.77 1293102
20041026 14.92 15.09 14.47 15.08 715812
20041027 15.02 15.15 14.64 14.98 864060
20041028 14.85 14.86 13.87 14.05 1698353
20041029 14.11 14.66 13.91 14.34 838512
20041101 14.40 14.46 13.93 14.05 994026
20041102 14.21 14.40 13.94 14.03 809214
20041103 14.55 14.86 14.44 14.60 809683
20041104 14.70 15.26 14.65 15.24 838629
20041105 15.26 15.49 14.82 15.00 513655
20041108 15.00 15.27 14.77 14.77 846716
20041109 14.93 15.65 14.85 15.59 1008207
20041110 16.58 16.73 16.15 16.66 1654640
20041111 16.63 17.09 16.29 17.08 1073131
20041112 17.08 18.14 17.07 18.14 1774763
20041115 18.14 18.26 17.69 17.75 1086023
20041116 17.74 17.84 17.58 17.70 839801
20041117 17.81 18.44 17.81 18.05 1322517
20041118 18.09 18.15 17.53 17.65 1029770
20041119 17.74 17.86 17.47 17.54 963439
20041122 17.40 17.86 17.31 17.84 1259702
20041123 17.92 17.92 17.07 17.30 1007504
20041124 17.32 17.76 17.31 17.73 474864
20041126 17.89 20.04 17.88 19.57 1924886
20041129 19.77 19.80 18.82 19.04 1495962
20041130 19.05 19.16 18.63 18.77 1041372
20041201 18.78 18.78 18.24 18.57 1135712
20041202 18.52 18.53 17.13 17.36 1571199
20041203 17.75 18.47 17.48 18.39 1630382
20041206 18.39 18.79 17.89 18.62 1874845
20041207 18.63 18.63 17.70 17.80 1676907
20041208 17.78 17.99 17.54 17.87 1245873
20041209 17.96 18.00 17.51 17.75 901913
20041210 17.73 18.16 17.66 17.89 694483
20041213 17.92 18.72 17.92 18.58 744641
20041214 18.58 18.60 17.95 18.07 844137
20041215 18.13 18.99 18.13 18.99 1244350
20041216 19.03 19.33 18.90 19.12 1384169
20041217 19.12 19.17 18.64 18.90 757828
20041220 18.94 19.46 18.89 19.13 889665
20041221 19.17 19.50 18.99 19.48 1395623
20041222 19.52 19.52 19.00 19.08 689338
20041223 19.06 19.27 19.01 19.12 426833
20041227 19.12 19.16 18.63 18.67 656846
20041228 18.74 19.27 18.74 19.27 869679
20041229 19.27 19.29 18.84 18.94 562878
20041230 18.94 18.95 17.87 18.29 1061707
20041231 18.31 18.75 18.22 18.54 535645
20050103 18.58 18.75 17.39 17.49 1143170
20050104 17.49 17.98 16.80 16.95 1070473
20050105 16.95 17.37 16.43 16.47 998710
20050106 16.47 16.92 16.34 16.56 737374
20050107 16.54 16.77 15.83 16.19 1221594
20050110 16.30 16.72 16.19 16.38 901118
20050111 16.26 16.30 15.32 15.43 1388961
20050112 15.43 15.77 14.80 15.61 1389546
20050113 15.61 16.21 15.53 15.93 1334497
20050114 16.05 16.38 16.02 16.19 618043
20050118 17.11 18.14 16.62 18.01 2505016
20050119 17.97 18.38 17.80 18.05 1682321
20050120 17.97 18.20 17.80 17.96 1870493
20050121 18.00 19.09 17.98 18.61 1593495
20050124 18.70 18.89 18.23 18.34 1385689
20050125 18.57 19.03 18.40 18.69 863017
20050126 18.78 18.92 18.23 18.82 1075732
20050127 18.83 19.24 18.82 19.17 722765
20050128 19.17 19.30 18.32 19.03 1006892
20050131 18.74 20.83 18.27 20.53 3672379
20050201 20.48 20.52 19.64 19.75 2011329
20050202 19.76 20.19 19.51 20.12 2286340
20050203 20.06 20.11 19.35 19.81 1879726
20050204 19.85 20.35 19.52 19.79 1219724
20050207 19.79 20.45 19.76 20.02 925312
20050208 20.00 20.43 19.98 20.40 1142702
20050209 20.49 20.71 19.25 19.30 1301421
20050210 19.29 19.91 19.20 19.55 1360210
20050211 19.65 20.11 19.46 19.80 2153334
20050214 19.98 20.02 19.40 19.55 1409532
20050215 19.60 19.70 19.16 19.35 1133586
20050216 19.35 20.24 19.30 20.15 2872826
20050217 20.36 20.40 19.39 19.45 1625169
20050218 19.59 20.12 19.51 20.03 1457802
20050222 19.95 20.24 19.06 19.13 1143053
20050223 19.17 19.68 19.16 19.23 1055980
20050224 19.23 19.95 19.23 19.94 998710
20050225 20.06 22.37 19.88 21.78 3739583
20050228 21.81 22.17 20.83 21.06 1697515
20050301 21.20 21.80 20.71 20.92 1408713
20050302 20.93 21.72 20.66 21.37 1970539
20050303 21.60 21.74 20.97 21.30 1167831
20050304 21.60 22.55 21.60 22.29 2100389
20050307 22.29 22.44 21.39 21.44 1238541
20050308 21.30 21.35 20.11 20.58 2631359
20050309 20.41 20.98 19.77 19.82 1144572
20050310 19.83 20.19 19.16 19.46 1667712
20050311 20.36 20.80 19.95 20.01 1313225
20050314 20.01 20.06 18.91 19.27 1716099
20050315 19.40 20.23 19.34 19.66 2022549
20050316 19.58 19.69 18.40 18.69 2251861
20050317 18.74 19.48 18.40 19.31 1394005
20050318 19.48 19.60 18.94 19.38 2047067
20050321 19.38 19.86 19.30 19.72 1712319
20050322 19.82 21.12 19.78 20.53 3094785
20050323 20.53 20.68 19.78 20.44 3076020
20050324 20.51 21.35 20.45 20.49 1626534
20050328 20.51 20.71 20.34 20.63 1775842
20050329 20.29 20.88 19.10 19.23 2333327
20050330 19.23 20.06 19.23 20.06 1668960
20050331 20.29 20.91 20.25 20.69 1601474
20050401 20.81 21.36 20.59 21.30 2402795
20050404 21.30 21.31 20.81 21.31 1522683
20050405 21.37 21.62 21.16 21.30 1205768
20050406 21.30 21.51 20.97 21.48 1520935
20050407 21.48 21.98 21.30 21.93 1786565
20050408 21.94 22.01 21.53 21.80 2259315
20050411 21.80 21.96 21.36 21.65 1493894
20050412 21.65 21.95 21.11 21.90 1477343
20050413 21.92 21.93 20.68 21.03 2020609
20050414 20.93 20.94 18.55 18.86 5333353
20050415 19.03 19.15 17.94 18.11 2545575
20050418 18.10 19.30 17.69 19.09 2716329
20050419 19.37 20.20 19.35 19.96 2305471
20050420 20.25 20.27 19.62 19.72 2281810
20050421 20.81 20.99 19.72 20.46 3942028
20050422 21.02 21.27 20.57 20.86 2725770
20050425 21.17 22.11 21.09 21.92 2657585
20050426 22.64 22.65 21.08 21.08 3089890
20050427 21.09 21.09 19.70 19.93 3526041
20050428 20.25 20.25 18.91 19.05 3553199
20050429 19.34 19.69 18.56 19.22 3387806
20050502 19.26 19.48 18.94 19.43 1189450
20050503 19.72 20.09 19.48 19.88 2007904
20050504 19.96 20.37 19.73 20.28 1632595
20050505 20.23 20.60 19.49 19.77 2307335
20050506 20.12 20.47 19.97 20.03 1863142
20050509 20.08 20.47 19.84 20.45 1273254
20050510 20.22 20.32 19.17 19.39 1979464
20050511 19.48 19.72 18.88 19.50 1279315
20050512 19.40 19.49 17.72 17.96 3234069
20050513 17.91 18.15 16.62 16.75 4060099
20050516 16.93 17.15 16.50 16.81 2853748
20050517 16.82 17.21 16.48 17.11 2329831
20050518 17.40 18.45 17.39 18.21 2545692
20050519 19.26 19.29 17.97 18.19 3070542
20050520 18.36 18.46 17.97 18.36 1837616
20050523 18.39 18.70 18.29 18.51 1605787
20050524 18.50 18.59 18.22 18.55 1285492
20050525 18.19 18.21 17.63 17.70 1898924
20050526 17.76 18.24 17.73 18.07 2108492
20050527 18.32 18.45 18.12 18.21 2102547
20050531 18.21 18.35 17.75 18.24 1656139
20050601 18.32 18.87 18.13 18.66 1916757
20050602 18.45 18.90 18.02 18.48 1596346
20050603 18.62 19.14 18.46 18.54 1613946
20050606 18.62 18.80 18.31 18.39 1586439
20050607 18.92 19.27 18.70 19.00 2307335
20050608 19.19 19.30 18.67 18.70 1541215
20050609 18.66 18.70 18.29 18.41 1949393
20050610 18.45 19.00 18.45 18.92 1319293
20050613 18.69 19.42 18.55 18.95 1298313
20050614 18.89 19.05 18.69 18.90 1027088
20050615 18.94 19.48 18.94 19.43 2237402
20050616 19.53 19.97 19.48 19.83 2037110
20050617 20.13 20.42 20.00 20.01 2799574
20050620 19.87 20.00 19.70 19.78 2246587
20050621 19.61 19.84 19.38 19.58 1573169
20050622 19.79 19.87 19.16 19.27 1266393
20050623 19.25 19.26 18.64 18.86 2123017
20050624 18.85 19.07 18.16 18.41 5166825
20050627 18.45 18.63 18.18 18.19 1537597
20050628 18.38 18.91 18.38 18.90 1520509
20050629 18.93 19.04 18.60 18.90 1139568
20050630 18.91 19.23 18.84 18.98 1810196
20050701 19.01 19.23 18.79 19.02 1009372
20050705 18.99 19.05 18.56 18.93 1493540
20050706 19.03 19.70 18.84 19.32 1257907
20050707 18.93 19.56 18.87 19.50 1908425
20050708 19.79 20.67 19.79 20.48 3261539
20050711 20.85 21.20 20.66 20.86 1444832
20050712 20.86 21.20 20.34 21.02 1277204
20050713 21.01 21.18 20.70 20.87 915560
20050714 21.17 21.33 20.58 20.58 1782413
20050715 21.29 21.92 21.23 21.76 2290877
20050718 21.57 22.13 21.51 21.68 1047152
20050719 22.80 22.80 22.07 22.71 2560221
20050720 22.92 23.66 22.88 23.61 3181096
20050721 23.66 24.17 23.56 23.79 3663985
20050722 23.79 24.34 23.67 24.33 2129759
20050725 24.72 24.72 23.89 24.17 2378876
20050726 24.34 24.86 23.82 24.74 1895754
20050727 25.38 25.38 23.71 24.16 4285906
20050728 24.34 24.73 24.20 24.69 2106045
20050729 24.77 25.37 24.69 25.01 2613695
20050801 25.05 25.08 24.47 24.94 2202530
20050802 25.16 25.76 25.08 25.61 2436302
20050803 25.64 25.81 25.46 25.74 1449947
20050804 25.66 25.66 25.16 25.27 1636640
20050805 25.03 25.39 24.56 25.04 1893894
20050808 25.29 25.77 25.25 25.59 1839607
20050809 25.70 25.89 25.33 25.59 1467501
20050810 25.68 26.35 25.65 25.81 2741334
20050811 25.81 26.32 25.57 26.02 1202109
20050812 26.24 26.37 25.45 25.98 1288829
20050815 25.99 26.22 25.85 26.04 876153
20050816 25.88 26.07 25.59 25.64 1448552
20050817 25.55 25.64 25.18 25.56 1197459
20050818 25.51 25.64 25.20 25.32 1748702
20050819 25.44 25.67 24.86 24.94 1762535
20050822 25.11 25.33 24.87 24.90 2006421
20050823 24.84 24.87 23.88 23.91 1840537
20050824 23.76 24.09 23.10 23.43 1947484
20050825 23.48 23.66 23.29 23.44 1306266
20050826 23.66 23.69 22.74 22.87 2055942
20050829 22.87 24.07 22.74 23.85 1859834
20050830 23.61 23.76 23.23 23.33 895915
20050831 23.24 23.76 22.99 23.76 1397404
20050901 23.71 24.75 23.66 24.27 2261118
20050902 24.30 24.52 24.01 24.22 995654
20050906 24.28 24.44 24.12 24.34 1283482
20050907 24.53 24.91 24.42 24.85 1319170
20050908 24.77 24.95 24.52 24.71 781295
20050909 24.86 25.51 24.77 25.30 992283
20050912 25.22 25.29 24.71 24.86 1256513
20050913 24.74 24.82 24.30 24.61 584606
20050914 24.68 25.25 24.39 24.77 864644
20050915 24.81 25.09 24.65 24.72 650206
20050916 24.93 25.23 24.93 25.02 1252387
20050919 24.94 25.31 24.71 24.96 644638
20050920 24.96 25.09 24.34 24.49 1627778
20050921 24.60 25.68 24.60 25.22 1877652
20050922 25.26 25.73 25.10 25.20 1750047
20050923 25.11 25.51 24.81 25.39 921309
20050926 25.77 27.05 25.77 26.46 1986232
20050927 26.29 26.46 25.96 26.35 1024321
20050928 26.34 26.97 26.20 26.22 1611073
20050929 26.27 26.72 26.05 26.60 1261667
20050930 26.59 26.90 26.57 26.71 1002629
20051003 26.62 26.89 26.23 26.33 930242
20051004 26.61 26.76 25.86 25.96 930358
20051005 25.86 25.86 23.77 23.93 2848727
20051006 23.81 24.17 23.07 23.38 2024166
20051007 23.70 23.99 23.52 23.66 1244266
20051010 23.82 23.87 22.85 22.93 1212133
20051011 23.28 23.52 23.12 23.29 1534162
20051012 24.26 24.65 23.59 23.66 4695174
20051013 23.66 23.96 22.59 23.11 1930666
20051014 23.30 24.01 22.93 23.96 1648195
20051017 24.05 24.32 23.78 24.19 940102
20051018 24.39 24.40 23.42 23.59 761571
20051019 23.26 23.58 22.52 23.50 1919994
20051020 23.92 24.38 23.21 23.32 1570356
20051021 23.49 23.63 22.79 23.60 1285448
20051024 23.60 24.64 23.60 24.51 870615
20051025 24.57 25.39 24.57 25.13 1430454
20051026 25.09 25.69 24.40 24.41 1647615
20051027 24.35 24.38 23.35 23.70 989404
20051028 23.72 24.03 23.15 23.66 1520938
20051031 23.77 24.76 23.62 24.75 1722090
20051101 24.69 25.16 24.60 24.65 918873
20051102 24.52 25.31 24.52 24.95 1102625
20051103 25.12 25.34 24.78 24.96 1211205
20051104 24.90 24.93 23.96 24.43 1049611
20051107 24.75 25.08 24.35 24.87 1343218
20051108 24.71 25.24 24.41 25.22 1089864
20051109 25.17 25.78 24.97 25.37 974555
20051110 25.42 25.59 24.56 25.02 1111441
20051111 25.18 26.28 25.18 26.19 1347163
20051114 26.31 26.46 25.70 25.84 1140210
20051115 25.66 26.62 25.64 26.51 2085764
20051116 26.71 26.90 26.27 26.46 1134178
20051117 26.47 26.74 26.30 26.52 2017206
20051118 26.72 26.77 26.33 26.61 1489036
20051121 26.51 27.61 26.09 27.44 1493560
20051122 27.35 27.46 26.97 27.43 999264
20051123 27.67 28.19 27.59 27.84 1210625
20051125 27.79 28.34 27.78 28.15 613317
20051128 28.06 28.34 27.69 27.69 874907
20051129 27.50 28.44 27.50 28.16 1404353
20051130 28.23 28.55 27.96 28.43 1135570
20051201 28.81 29.40 28.43 29.14 1875332
20051202 29.22 29.48 28.97 29.21 1257027
20051205 29.32 29.56 28.80 29.32 1385328
20051206 29.40 29.93 29.20 29.55 973627
20051207 29.38 29.88 28.83 28.88 1104017
20051208 28.70 29.26 28.46 28.81 1574184
20051209 28.95 29.19 28.71 29.02 785700
20051212 29.27 29.71 29.17 29.62 838018
20051213 29.46 30.21 29.10 30.10 1162483
20051214 30.02 30.08 29.17 29.52 1276864
20051215 29.66 29.81 29.18 29.21 688097
20051216 29.43 29.91 29.20 29.48 1098364
20051219 29.49 29.79 28.37 28.54 1059154
20051220 29.26 29.87 28.88 29.45 1866387
20051221 29.66 30.26 29.61 30.15 1236701
20051222 30.15 30.46 29.83 30.46 791387
20051223 30.36 30.68 30.05 30.67 637435
20051227 30.91 30.92 29.89 29.96 1172853
20051228 30.20 31.12 30.06 31.04 910291
20051229 30.95 31.69 30.74 31.58 1172159
20051230 31.63 31.63 30.83 31.19 849335
20060103 31.47 31.55 30.67 31.17 2152082
20060104 32.64 33.90 32.51 33.24 7696300
20060105 33.89 34.32 33.51 34.24 3748966
20060106 34.79 35.32 34.76 35.00 3892045
20060109 34.58 35.06 34.39 34.88 2864815
20060110 34.57 35.18 33.88 34.76 2444485
20060111 35.14 35.75 34.96 35.57 2327316
20060112 35.63 35.97 34.95 35.11 2171398
20060113 35.19 35.55 34.65 34.76 1614466
20060117 34.80 36.08 34.79 35.73 2414875
20060118 35.53 35.80 34.57 34.80 2279893
20060119 35.14 35.52 35.01 35.33 1543563
20060120 35.45 36.01 35.06 35.34 2529268
20060123 35.87 36.16 35.53 36.07 2371384
20060124 36.27 38.56 36.22 38.49 4493161
20060125 41.11 41.84 40.17 40.55 6972809
20060126 41.20 42.44 40.56 42.28 3678179
20060127 43.06 44.87 42.91 44.73 4850569
20060130 44.44 45.87 44.19 45.40 3510347
20060131 44.96 45.91 44.73 44.83 3549327
20060201 44.59 45.39 44.09 45.24 4419714
20060202 45.17 46.07 43.23 44.70 4304510
20060203 44.22 45.56 43.91 44.08 2443329
20060206 44.09 46.57 43.95 46.45 2519090
20060207 46.04 46.04 41.46 42.91 4950042
20060208 43.23 43.25 39.77 42.45 4636009
20060209 42.80 44.68 41.89 42.11 2857413
20060210 41.44 42.02 39.95 41.40 2980019
20060213 41.01 41.07 39.34 39.97 3391096
20060214 40.20 42.85 39.94 42.50 3541346
20060215 42.80 44.18 42.64 43.50 4198676
20060216 43.65 44.44 43.57 43.90 2161798
20060217 44.08 44.28 43.48 43.65 1480525
20060221 43.66 44.43 43.11 43.81 2085111
20060222 44.02 44.78 43.67 44.70 1315122
20060223 44.87 46.18 44.57 45.67 2076783
20060224 45.53 46.36 44.96 46.08 1247111
20060227 46.51 46.52 45.10 45.26 1027114
20060228 45.09 45.23 43.01 43.67 3159070
20060301 44.04 45.96 43.89 45.86 2276423
20060302 45.64 47.77 44.55 47.45 3558464
20060303 47.55 48.89 46.51 48.09 2670612
20060306 48.42 48.86 46.38 47.14 2357504
20060307 46.41 46.89 44.27 44.92 2082682
20060308 44.52 45.43 42.54 44.82 2768697
20060309 45.18 46.43 44.57 44.84 2081988
20060310 45.18 47.29 44.05 47.20 2263584
20060313 47.92 47.96 46.33 46.50 1975460
20060314 46.51 48.37 46.25 48.37 1930697
20060315 48.58 51.00 48.57 49.38 2463801
20060316 48.54 48.86 47.55 47.89 2276248
20060317 47.85 48.84 47.68 48.66 1964381
20060320 49.30 50.03 48.21 48.99 2104091
20060321 48.50 49.73 47.95 48.13 1929626
20060322 48.17 49.71 48.16 49.19 1510147
20060323 49.12 49.63 48.53 49.37 1225876
20060324 49.37 50.32 49.01 50.23 1493982
20060327 50.34 51.51 49.89 51.15 1669602
20060328 51.10 51.92 49.90 50.39 2171060
20060329 51.16 52.39 50.76 52.24 1856307
20060330 52.53 53.90 52.53 53.17 2581533
20060331 53.91 53.91 51.99 52.99 1723755
20060403 54.12 55.59 53.39 53.71 3262883
20060404 54.12 55.26 53.94 54.84 2797450
20060405 54.84 57.43 54.82 57.16 4488297
20060406 57.72 58.77 57.16 58.65 3554659
20060407 58.65 59.24 56.52 56.94 3635946
20060410 56.90 57.85 56.37 57.15 1760357
20060411 57.12 57.33 55.48 55.77 2312965
20060412 55.71 57.28 54.57 57.14 2167827
20060413 57.12 57.71 55.97 57.57 1614526
20060417 57.77 59.40 57.77 59.40 2039894
20060418 60.63 63.18 59.76 62.98 3911326
20060419 62.98 63.66 61.36 62.73 3419914
20060420 62.33 62.36 59.98 61.36 2940163
20060421 61.58 63.65 61.36 62.59 2192767
20060424 63.22 65.92 63.22 64.54 3661348
20060425 64.51 64.70 62.16 63.31 3208962
20060426 65.22 65.78 62.36 62.56 5024625
20060427 59.76 60.15 56.29 58.63 5587279
20060428 58.94 60.62 58.89 60.05 2529921
20060501 61.32 61.58 60.63 61.14 2598853
20060502 61.36 62.70 60.77 62.23 2381319
20060503 62.07 62.36 60.44 61.90 2443785
20060504 61.96 63.66 61.85 63.61 1897643
20060505 64.05 65.21 63.53 65.00 2033312
20060508 65.39 66.51 64.47 65.62 1896719
20060509 66.37 68.32 65.98 68.27 2509599
20060510 68.42 72.37 66.96 71.87 5347461
20060511 72.73 75.78 71.46 73.21 7612740
20060512 72.32 72.58 67.21 67.94 6494129
20060515 63.44 65.82 63.24 65.39 5397572
20060516 65.17 67.53 61.57 64.07 4968510
20060517 64.57 65.78 61.75 62.54 4141676
20060518 62.76 63.74 59.71 59.87 4305865
20060519 57.68 58.68 53.34 56.62 11757533
20060522 55.34 55.42 50.67 52.28 10336639
20060523 55.30 58.03 54.78 55.32 7929687
20060524 54.98 57.14 52.05 53.86 8005547
20060525 55.08 56.73 53.78 56.72 5384859
20060526 57.95 58.87 55.73 58.29 4138244
20060530 57.34 58.15 54.25 54.55 4990724
20060531 55.52 55.89 54.01 55.20 5526996
20060601 53.96 57.24 53.40 57.03 4569960
20060602 57.89 58.76 56.82 58.14 3880252
20060605 57.38 57.72 53.78 53.96 4998447
20060606 54.00 54.69 51.19 54.41 7695026
20060607 54.43 55.26 51.27 51.40 6798050
20060608 50.17 54.70 47.52 54.43 12094144
20060609 56.13 56.38 52.06 53.12 7959013
20060612 53.12 54.15 50.54 50.83 5007208
20060613 49.79 51.61 48.86 49.45 6952061
20060614 49.66 51.97 49.45 51.97 4793022
20060615 52.96 56.21 52.53 55.82 5964476
20060616 54.65 56.34 54.65 56.23 4877060
20060619 56.90 56.90 52.73 53.24 4466325
20060620 53.31 55.64 52.81 54.14 4768122
20060621 54.16 57.59 54.16 56.89 4518200
20060622 56.04 57.38 55.74 56.61 4255597
20060623 56.26 57.40 55.95 56.63 4308394
20060626 56.87 57.44 55.86 56.90 3512977
20060627 57.06 58.40 56.25 56.44 4044408
20060628 57.04 57.47 56.30 57.17 3083106
20060629 57.77 61.11 57.48 60.73 5155110
20060630 61.16 61.84 59.65 60.06 3520816
20060703 60.81 60.97 60.07 60.14 1607665
20060705 59.86 60.04 58.47 59.52 2879871
20060706 59.47 61.05 59.28 59.58 2995034
20060707 59.13 59.75 57.76 57.95 2934513
20060710 58.21 58.51 56.04 56.46 4521658
20060711 56.10 56.52 54.74 56.47 3557589
20060712 56.47 57.43 55.52 55.61 2531501
20060713 54.57 55.07 53.03 53.15 3764052
20060714 52.53 53.00 49.06 50.95 6931196
20060717 50.05 50.59 48.43 49.12 4334101
20060718 50.28 50.93 48.01 49.55 4036108
20060719 49.72 53.65 49.72 52.87 5240070
20060720 53.35 54.00 50.10 50.25 4126370
20060721 50.75 50.75 48.21 48.43 4618607
20060724 49.30 51.09 47.71 50.17 5129518
20060725 51.09 53.07 49.89 51.90 4929972
20060726 53.96 54.29 51.35 53.66 5371371
20060727 54.40 54.56 51.44 51.57 4046367
20060728 51.87 54.65 51.70 54.56 3251412
20060731 54.13 56.45 53.89 55.42 3206453
20060801 53.94 54.86 53.09 53.77 2844711
20060802 54.06 55.70 53.91 54.55 2310053
20060803 53.65 55.51 53.13 55.12 2871110
20060804 56.13 57.04 53.50 54.51 3463638
20060807 54.21 56.26 53.78 55.35 2455994
20060808 55.75 56.43 54.01 54.30 2732200
20060809 55.62 55.87 53.00 53.98 3571538
20060810 53.26 53.77 51.68 52.57 3989997
20060811 52.48 52.48 50.18 50.66 3466059
20060814 49.15 49.88 48.27 48.42 4909568
20060815 49.49 50.17 48.41 49.52 4077031
20060816 49.60 51.97 49.45 51.82 4126716
20060817 51.09 52.19 50.40 51.31 3563469
20060818 51.38 52.48 51.02 52.39 2641476
20060821 52.05 53.16 51.56 51.81 2316624
20060822 51.53 52.33 51.26 51.91 1838797
20060823 51.50 52.22 50.06 50.38 1700579
20060824 50.41 50.67 49.05 49.71 2345674
20060825 49.45 51.09 49.45 50.29 1544377
20060828 49.87 50.69 49.45 50.13 1316704
20060829 50.32 51.18 49.08 51.02 2032118
20060830 50.74 51.09 49.64 49.82 1750033
20060831 49.97 50.25 49.51 49.75 1300334
20060901 50.31 52.46 49.63 52.02 2288035
20060905 52.19 54.43 52.06 54.06 3142705
20060906 53.97 54.03 52.35 52.56 2446196
20060907 52.27 52.93 51.56 52.20 2109815
20060908 52.79 52.79 50.92 51.22 1879605
20060911 50.91 51.50 49.64 50.11 3239768
20060912 50.17 52.08 50.11 51.82 3118035
20060913 52.20 54.35 52.11 53.71 3540298
20060914 53.36 54.18 52.48 53.10 2072926
20060915 53.85 55.08 53.14 54.64 4185162
20060918 55.08 57.25 54.62 56.47 3208759
20060919 55.87 56.25 54.53 55.06 2284000
20060920 56.01 56.42 54.26 54.32 2208351
20060921 54.32 55.32 53.42 54.05 2866471
20060922 54.26 54.42 52.09 52.82 1907029
20060925 52.29 52.93 50.37 51.28 3898999
20060926 51.45 55.30 51.30 54.98 4122171
20060927 54.79 55.74 54.10 54.72 2832863
20060928 54.48 54.84 53.09 53.89 2297781
20060929 54.17 55.01 53.73 54.03 1192972
20061002 54.19 54.63 53.32 53.58 1831986
20061003 53.22 53.23 52.10 52.39 2582759
20061004 52.48 53.76 51.97 53.61 2815138
20061005 54.36 56.93 53.97 56.88 4639414
20061006 56.63 57.39 55.61 56.89 2579882
20061009 57.34 60.44 57.21 59.64 4181791
20061010 59.26 60.88 59.13 60.56 2512090
20061011 60.56 62.90 60.56 61.65 4359615
20061012 62.64 63.99 62.18 63.99 3517110
20061013 63.99 65.14 63.51 64.52 2594154
20061016 66.90 67.97 65.47 66.41 5266573
20061017 66.04 67.24 65.41 66.90 3968057
20061018 67.27 67.99 64.34 65.44 3413063
20061019 65.15 67.24 65.00 66.89 2961080
20061020 66.94 67.07 66.08 66.57 2154026
20061023 66.33 67.49 66.12 67.06 1828879
20061024 66.90 69.01 66.26 68.25 3523786
20061025 69.51 72.24 68.86 71.06 6515597
20061026 70.78 71.65 69.53 71.07 2760583
20061027 69.85 71.31 69.11 69.59 2958318
20061030 68.59 69.45 67.33 68.51 2190281
20061031 67.82 69.45 67.40 68.40 2389398
20061101 68.46 68.95 65.76 65.91 3228449
20061102 65.30 66.15 64.54 65.45 2494941
20061103 65.54 66.75 65.08 65.44 2038009
20061106 66.03 68.64 65.49 67.73 2347503
20061107 67.78 68.58 66.77 66.88 2122835
20061108 66.39 67.90 65.95 67.25 2019018
20061109 67.47 69.51 67.07 67.79 3308096
20061110 67.29 67.61 65.62 66.35 2007623
20061113 65.61 67.71 65.48 67.56 2088996
20061114 67.60 68.06 66.90 67.90 1949154
20061115 67.80 69.92 66.67 68.52 3331690
20061116 68.72 69.45 66.41 66.54 2723752
20061117 66.54 69.26 66.31 68.33 2978000
20061120 70.16 72.71 69.23 69.51 4196523
20061121 70.12 71.80 69.77 71.63 2492409
20061122 71.85 72.46 70.32 71.51 1987251
20061124 71.23 72.33 71.14 71.91 674349
20061127 72.53 73.83 71.31 71.97 3378534
20061128 71.88 72.53 70.71 71.87 3257914
20061129 72.18 78.11 72.11 76.77 8884162
20061130 76.46 78.52 76.04 77.89 3483042
20061201 78.20 78.20 75.06 76.51 3993724
20061204 77.60 81.98 77.56 81.60 5190494
20061205 81.96 82.95 80.07 82.29 3962072
20061206 82.11 84.18 81.37 82.51 3811181
20061207 82.89 84.15 82.15 83.30 3269768
20061208 83.32 85.55 82.29 85.32 3639112
20061211 85.37 85.77 83.42 84.86 3266085
20061212 81.89 82.25 77.33 78.00 8397190
20061213 79.06 79.59 78.29 79.25 6072937
20061214 79.32 79.50 76.77 77.44 5059630
20061215 77.24 78.38 75.68 76.87 4631932
20061218 76.97 77.33 74.42 74.74 3933183
20061219 73.46 76.87 73.27 76.53 3985782
20061220 78.31 78.78 76.36 76.51 3164037
20061221 76.53 76.87 74.76 75.97 2478502
20061222 76.63 77.82 75.42 77.55 3032676
20061226 77.97 77.97 76.92 77.52 1434626
20061227 77.60 80.20 77.48 80.05 2535275
20061228 80.92 81.04 79.27 79.71 2233364
20061229 79.27 80.01 78.35 78.90 1463472
20070103 78.96 79.54 75.87 76.96 3627535
20070104 76.74 76.89 74.77 75.66 3010036
20070105 74.74 75.64 74.05 74.80 2633997
20070108 75.70 77.95 74.84 76.83 3113240
20070109 75.58 76.83 74.67 76.23 2520450
20070110 75.70 77.96 74.76 77.14 2315191
20070111 77.88 79.73 77.23 78.67 3431586
20070112 78.67 79.26 77.88 78.87 1949266
20070116 79.01 80.31 78.16 78.75 1928234
20070117 78.54 80.01 78.31 79.65 1783082
20070118 80.05 80.92 78.40 78.62 2842243
20070119 78.62 80.05 78.09 79.67 2331396
20070122 82.33 82.33 79.66 80.21 3775905
20070123 80.83 82.23 80.09 82.12 2878675
20070124 79.88 87.01 79.23 86.69 7666736
20070125 87.64 88.58 83.99 84.85 4539706
20070126 85.82 87.70 84.55 87.46 4127924
20070129 87.29 90.64 87.02 88.68 7343678
20070130 88.98 89.87 87.73 88.98 3764183
20070131 88.93 90.61 88.15 90.05 3287123
20070201 90.67 90.94 88.90 90.41 2619171
20070202 90.49 90.49 88.23 89.01 2634916
20070205 89.01 90.13 87.73 88.18 2147858
20070206 88.97 89.18 87.88 88.78 2080741
20070207 89.06 89.59 87.31 88.75 2026151
20070208 88.28 88.72 87.46 88.25 2900396
20070209 88.28 88.93 84.24 84.52 3240923
20070212 84.79 85.97 83.74 84.44 2781792
20070213 86.00 87.80 85.36 86.77 3000727
20070214 87.45 88.29 86.37 87.61 3170128
20070215 87.61 89.94 87.37 89.07 2844082
20070216 88.48 89.48 88.32 89.27 1302001
20070220 88.75 90.28 87.72 89.61 1777796
20070221 89.14 93.83 88.83 93.64 4328356
20070222 94.19 94.19 91.67 92.65 2923381
20070223 94.15 95.71 93.10 93.81 3315165
20070226 95.18 95.43 93.10 93.17 2259337
20070227 88.31 90.65 83.35 85.85 6002603
20070228 87.05 89.62 84.89 89.03 4905861
20070301 85.27 89.43 84.88 87.60 4377085
20070302 87.01 88.30 83.49 84.45 3269080
20070305 83.10 84.77 82.11 82.17 4379039
20070306 84.58 86.93 84.20 86.44 3502265
20070307 86.15 88.04 85.66 86.19 3119791
20070308 87.88 90.21 87.80 89.02 3406417
20070309 90.06 90.67 88.49 89.46 2288643
20070312 88.93 91.18 88.35 90.35 3094047
20070313 89.99 91.27 87.20 87.32 4022192
20070314 87.50 88.85 85.46 88.32 4800473
20070315 88.56 90.37 88.30 89.77 2314522
20070316 90.25 90.30 88.62 89.13 2130645
20070319 90.48 91.56 89.35 91.24 2430334
20070320 91.85 93.35 91.26 92.34 2901158
20070321 92.33 94.82 91.89 94.60 2343446
20070322 95.36 95.36 93.22 94.44 2299371
20070323 94.44 95.12 93.04 94.10 2125595
20070326 94.04 95.05 92.13 94.63 2591139
20070327 94.09 94.73 92.61 93.14 2135925
20070328 92.44 92.73 91.04 91.57 2470506
20070329 92.52 94.56 92.35 93.82 2590565
20070330 93.82 94.83 92.14 92.95 2512630
20070402 93.83 94.92 92.63 94.85 1981432
20070403 95.84 96.56 94.57 95.76 2326688
20070404 96.66 96.88 94.85 96.53 2134548
20070405 97.01 97.01 95.81 96.59 1588658
20070409 97.58 99.62 97.18 98.75 2489330
20070410 98.99 99.32 96.79 97.76 2112510
20070411 98.05 98.94 96.35 97.19 2702819
20070412 97.80 98.62 97.21 98.55 1560423
20070413 99.26 99.58 97.97 99.11 1462860
20070416 100.17 101.66 99.50 101.18 2360433
20070417 101.14 101.23 99.02 99.62 2364336
20070418 99.18 100.26 98.45 99.41 1715030
20070419 98.45 99.41 97.23 99.01 2020687
20070420 100.37 102.65 99.89 101.97 3467478
20070423 102.59 104.29 101.87 103.49 3164117
20070424 102.88 103.68 101.25 102.60 2845260
20070425 100.32 100.80 96.30 98.35 6643302
20070426 98.51 100.48 97.10 99.84 3377262
20070427 99.84 100.18 98.63 99.32 1816724
20070430 99.65 99.83 95.35 95.47 3323545
20070501 94.88 96.12 91.51 93.02 5034328
20070502 94.08 95.74 93.75 95.32 3348223
20070503 96.08 96.66 93.18 94.42 3096856
20070504 95.40 95.81 93.85 94.69 1904760
20070507 96.53 98.24 95.66 97.38 2993211
20070508 97.29 99.10 97.29 98.84 3018577
20070509 98.92 101.50 98.89 101.31 3031662
20070510 100.24 100.83 97.33 98.02 2478311
20070511 100.07 101.19 98.98 100.35 2153142
20070514 100.80 101.28 98.60 99.44 1767255
20070515 99.61 100.68 98.86 99.57 1996009
20070516 99.96 100.40 97.26 98.93 2216156
20070517 97.94 98.78 96.80 98.23 1931618
20070518 98.50 99.99 98.10 99.57 2040429
20070521 100.19 100.85 98.83 99.82 1774600
20070522 98.89 100.15 97.94 98.15 1659707
20070523 98.94 100.19 97.94 98.31 1878246
20070524 98.45 98.45 93.87 94.90 3270632
20070525 95.68 96.86 95.16 96.76 1426705
20070529 97.58 97.69 95.09 96.11 1531540
20070530 94.81 98.06 93.80 98.00 1745238
20070531 98.23 101.03 98.04 100.82 3191711
20070601 101.35 101.91 99.89 101.65 1767823
20070604 101.68 101.71 99.32 100.46 1454957
20070605 100.31 101.54 100.00 101.03 1665674
20070606 100.25 100.31 98.55 98.71 2202556
20070607 99.20 99.43 95.32 95.65 3445420
20070608 95.63 97.59 94.65 97.40 3916725
20070611 96.38 97.00 94.70 95.69 2890425
20070612 96.60 96.60 92.44 93.07 4044898
20070613 93.86 94.06 92.05 93.79 3248919
20070614 94.96 97.51 94.79 95.44 2816135
20070615 96.82 97.43 95.56 96.12 2066358
20070618 96.31 96.57 94.64 95.18 1798662
20070619 94.94 96.95 94.41 96.91 1948274
20070620 95.77 96.81 94.26 94.44 1870201
20070621 94.29 95.29 92.11 95.29 3334673
20070622 94.28 95.93 92.46 93.13 2197626
20070625 92.76 94.11 92.07 92.20 1895078
20070626 93.65 93.65 89.28 89.85 2661135
20070627 88.53 90.22 86.50 90.18 3462617
20070628 90.92 92.83 90.37 91.89 2190747
20070629 92.22 92.46 90.71 91.48 1868595
20070702 93.33 95.00 91.89 94.51 2572858
20070703 95.39 95.74 94.23 94.82 914865
20070705 94.86 94.93 93.26 94.85 1938185
20070706 94.83 94.83 92.97 93.96 1961114
20070709 94.40 95.73 93.63 93.82 1987597
20070710 93.33 97.21 91.23 94.36 5950294
20070711 95.10 96.58 94.64 95.89 2638550
20070712 97.16 99.86 95.89 99.70 3250982
20070713 100.31 101.35 99.32 100.28 1914109
20070716 99.93 100.53 98.40 99.27 2041594
20070717 100.48 100.48 98.49 98.95 2137552
20070718 97.95 100.07 97.23 99.62 2012016
20070719 99.81 101.40 99.66 101.22 2481487
20070720 100.67 100.95 98.13 98.62 2491002
20070723 99.92 99.92 97.73 99.20 1389266
20070724 98.57 98.99 95.55 96.12 2818542
20070725 99.09 99.92 92.52 94.13 6059092
20070726 91.59 96.25 89.92 92.09 4106691
20070727 91.11 94.27 89.07 89.33 3839339
20070730 90.28 93.58 89.43 93.17 2572285
20070731 94.25 95.31 91.35 91.53 2054664
20070801 89.91 92.15 88.39 91.18 3843123
20070802 91.59 92.63 90.28 92.22 2410636
20070803 91.54 92.02 89.32 89.32 2740928
20070806 88.98 90.26 87.04 88.89 3491622
20070807 87.78 89.83 85.20 88.74 4222826
20070808 89.84 94.57 89.81 93.79 3422606
20070809 89.49 94.99 89.41 91.33 3380646
20070810 89.95 89.95 84.83 86.94 7182726
20070813 88.62 89.18 84.70 84.79 3318394
20070814 85.93 86.31 80.71 81.29 5265635
20070815 81.42 82.68 78.55 78.64 3935297
20070816 76.95 77.30 69.78 76.42 7820151
20070817 79.90 81.24 76.22 80.42 4440881
20070820 81.25 82.67 79.68 82.05 2185244
20070821 81.28 85.68 80.59 84.78 3083028
20070822 86.55 86.79 84.30 84.85 2551076
20070823 85.51 85.53 81.53 83.02 2654142
20070824 83.15 85.94 82.55 85.61 1669457
20070827 85.15 86.57 84.30 85.05 1569373
20070828 83.94 84.10 80.54 80.68 1671292
20070829 81.77 84.09 81.77 84.09 2402611
20070830 82.70 84.82 82.68 83.04 1419990
20070831 84.98 87.44 84.37 86.69 2200607
20070904 86.09 88.54 85.44 87.51 1811732
20070905 86.27 87.18 84.24 84.76 2416368
20070906 84.96 85.76 84.12 84.97 1815515
20070907 83.17 83.95 82.02 82.57 2151883
20070910 83.13 83.61 80.35 80.46 2826338
20070911 81.27 81.54 79.92 81.27 2558413
20070912 80.31 80.79 79.04 79.58 2376128
20070913 79.88 81.75 79.72 80.20 2150736
20070914 79.49 83.13 79.34 82.97 1923854
20070917 82.59 84.21 81.68 82.63 1570634
20070918 83.24 89.28 83.10 89.28 3256485
20070919 90.57 93.16 88.63 90.08 3468524
20070920 90.47 92.58 89.75 90.12 2487495
20070921 91.69 93.33 90.12 93.30 2226780
20070924 94.27 95.96 93.56 94.70 2148806
20070925 93.53 95.36 92.58 95.20 2110449
20070926 95.76 97.45 94.42 96.06 1689665
20070927 96.94 98.01 96.20 97.35 1411546
20070928 97.08 97.39 95.50 96.03 1892443
20071001 96.67 98.94 96.32 98.94 1317771
20071002 98.25 99.43 96.68 98.78 2300747
20071003 98.56 98.73 95.20 95.89 2116403
20071004 96.13 96.97 94.48 95.44 1232011
20071005 96.12 98.40 95.09 96.60 1428835
20071008 96.12 97.50 95.39 96.89 971068
20071009 97.63 100.84 97.17 100.84 1692756
20071010 99.76 100.92 95.80 97.05 4441882
20071011 98.21 98.96 92.18 93.14 2971140
20071012 84.72 87.37 81.05 87.37 12010965
20071015 85.98 86.73 82.41 82.94 4159412
20071016 81.76 83.83 81.31 83.07 3477799
20071017 84.06 84.31 81.88 83.34 2486121
20071018 82.46 85.21 82.10 84.03 2134494
20071019 83.74 84.65 81.71 81.87 2098885
20071022 81.01 82.89 80.22 82.79 2451084
20071023 82.80 83.97 81.12 81.76 2624894
20071024 82.62 86.28 82.10 86.03 3282119
20071025 87.27 87.34 85.41 86.72 2537073
20071026 87.20 90.08 87.04 89.00 2226780
20071029 89.04 91.53 88.66 90.94 2689586
20071030 89.06 89.78 86.72 87.07 2014728
20071031 88.18 89.61 87.07 89.23 2134494
20071101 87.69 87.93 84.16 84.25 2358798
20071102 85.83 88.47 84.36 87.75 2767789
20071105 86.25 87.49 84.28 85.28 2077931
20071106 85.36 87.66 85.17 87.50 1366319
20071107 85.59 87.00 82.11 82.76 2687296
20071108 84.88 84.88 79.69 82.30 2736073
20071109 80.19 86.38 79.73 83.62 3742292
20071112 83.49 83.49 75.85 76.46 3454097
20071113 78.60 80.17 77.54 79.40 2885952
20071114 80.79 84.81 79.58 83.86 4025792
20071115 82.10 83.58 79.35 80.48 2679281
20071116 81.94 82.29 78.01 81.96 2215674
20071119 80.51 80.94 78.09 78.95 2882288
20071120 80.45 82.45 79.04 81.34 3020031
20071121 79.78 80.26 78.62 79.06 2523562
20071123 79.69 81.69 79.63 81.47 567687
20071126 81.45 82.10 78.76 78.91 2358912
20071127 79.54 81.44 78.51 80.86 1805309
20071128 81.30 84.27 81.30 83.63 2798131
20071129 83.19 84.90 82.24 84.25 1593829
20071130 85.15 86.02 84.33 85.37 2298686
20071203 84.28 85.29 83.06 83.51 1644323
20071204 82.62 82.62 80.52 81.22 2093160
20071205 82.25 82.96 80.31 81.54 1885458
20071206 81.09 82.85 80.88 82.67 1711548
20071207 81.21 84.50 81.21 83.82 1417967
20071210 83.82 84.14 82.85 83.32 1192038
20071211 83.29 84.44 79.56 79.98 1942962
20071212 81.95 82.72 79.56 80.69 3393498
20071213 78.83 80.07 77.15 79.75 3358758
20071214 78.76 79.04 77.44 78.49 2633661
20071217 77.99 78.27 75.78 75.95 2728855
20071218 76.83 78.00 72.91 74.47 4542911
20071219 74.38 75.41 73.94 74.95 1897936
20071220 75.35 76.13 72.27 72.82 2815935
20071221 73.51 76.42 73.51 76.23 3119116
20071224 75.81 77.44 75.80 77.27 890458
20071226 77.37 78.89 75.79 78.22 1380141
20071227 78.22 78.41 75.95 76.04 1628011
20071228 77.00 77.60 76.15 76.72 1418538
20071231 76.33 76.58 74.36 75.60 1658637
20080102 75.41 76.41 72.72 73.72 2530353
20080103 73.82 75.92 73.55 75.31 2777195
20080104 72.96 74.12 72.16 72.46 2920157
20080107 72.89 73.42 68.13 69.34 3839298
20080108 69.38 71.68 66.50 66.60 4113910
20080109 66.46 66.50 63.06 66.05 5130531
20080110 65.15 69.32 64.40 68.34 2788051
20080111 67.82 68.25 66.55 67.66 2042499
20080114 69.07 70.14 67.62 70.07 2789080
20080115 69.08 69.08 65.19 65.66 2492870
20080116 65.24 65.24 60.14 60.34 6033559
20080117 62.69 62.69 57.10 57.26 4496971
20080118 58.92 60.83 57.41 59.12 3872211
20080122 54.74 60.90 54.56 59.58 4527712
20080123 55.35 59.20 51.63 58.51 7060122
20080124 59.04 60.83 57.19 58.22 3988889
20080125 58.89 61.03 56.99 57.75 3664110
20080128 57.85 58.52 56.41 58.34 2172205
20080129 57.89 62.78 57.89 61.82 3641368
20080130 61.93 63.70 60.62 62.01 4482343
20080131 61.15 62.32 59.22 61.51 4175848
20080201 62.19 64.96 61.51 64.77 3029179
20080204 64.57 65.78 63.98 64.34 2310139
20080205 63.08 64.17 62.36 63.16 4215275
20080206 63.70 66.03 63.55 63.91 2924042
20080207 63.13 66.51 63.00 65.80 3840898
20080208 65.58 67.83 65.28 67.03 2568637
20080211 69.09 71.42 68.08 70.63 3999174
20080212 71.20 71.92 68.46 69.23 3273392
20080213 70.95 72.69 69.65 72.45 2205003
20080214 72.62 74.69 71.57 72.18 2249685
20080215 72.01 72.54 70.27 72.16 2047298
20080219 73.72 75.34 73.50 74.68 2305110
20080220 73.13 75.04 72.76 75.04 2477899
20080221 75.34 75.34 72.45 72.45 2614005
20080222 72.92 73.60 70.68 73.19 2551266
20080225 73.01 75.33 71.59 75.12 1969703
20080226 74.62 75.47 73.48 74.38 2309224
20080227 73.13 75.04 72.52 73.08 2523154
20080228 72.41 74.70 72.40 74.02 2332880
20080229 72.24 74.06 66.96 67.69 3728791
20080303 67.47 67.72 64.75 66.95 3250765
20080304 66.20 67.74 64.28 64.51 4262129
20080305 64.81 67.16 64.81 66.78 2268770
20080306 66.50 67.34 64.40 64.50 2700400
20080307 63.85 64.05 60.42 61.32 3801129
20080310 61.24 61.24 57.68 57.69 2925414
20080311 59.02 63.69 59.02 63.44 4626677
20080312 63.51 64.12 62.25 62.30 2215601
20080313 61.56 65.29 59.67 64.92 3356916
20080314 65.16 65.99 62.13 64.49 3413344
20080317 61.89 64.04 59.90 62.48 2932856
20080318 63.54 67.56 63.25 67.37 3674164
20080319 67.09 69.25 62.74 62.91 3530302
20080320 63.37 64.23 60.62 63.73 2333358
20080324 63.37 67.90 63.37 66.08 1781737
20080325 66.06 67.36 65.57 66.94 1363719
20080326 66.55 67.47 65.62 66.28 1333852
20080327 67.40 67.59 63.46 63.63 1841927
20080328 63.97 64.52 62.28 62.63 1709465
20080331 62.73 63.85 61.70 62.60 1957517
20080401 63.79 66.01 61.73 66.01 2123950
20080402 66.19 67.96 65.21 67.52 1760648
20080403 66.98 67.77 65.28 65.84 2604209
20080404 63.93 74.06 63.73 73.69 7756086
20080407 74.99 74.99 69.50 70.18 4922520
20080408 69.30 73.88 69.30 73.06 2907891
20080409 72.99 74.26 70.48 71.15 1909411
20080410 71.02 71.71 69.20 71.24 1411027
20080411 69.73 70.09 68.44 68.82 2120530
20080414 68.20 68.49 65.83 66.06 2495572
20080415 66.10 67.36 63.93 65.34 2095451
20080416 66.43 69.05 66.05 68.81 2354561
20080417 67.70 70.60 66.29 66.71 2466162
20080418 68.39 68.43 64.73 65.22 2910855
20080421 65.65 65.65 63.63 64.47 1804992
20080422 64.69 64.86 62.51 62.85 2816467
20080423 60.04 67.24 59.79 64.70 5597483
20080424 62.51 64.79 61.20 62.83 3639623
20080425 62.46 64.16 62.28 63.70 2119960
20080428 63.18 63.92 61.92 63.23 1978264
20080429 63.16 63.16 60.56 60.69 2238286
20080430 60.70 61.77 59.99 60.38 2407796
20080501 60.53 62.16 59.11 61.94 2702815
20080502 63.61 64.57 62.42 63.62 2672150
20080505 63.07 64.57 63.07 64.14 1465516
20080506 63.36 65.09 63.16 64.94 1933692
20080507 64.85 66.47 64.12 64.50 2626438
20080508 65.35 67.39 64.89 67.18 2076300
20080509 66.37 66.91 64.99 65.93 1523425
20080512 66.13 66.58 64.04 66.41 1605046
20080513 66.03 67.30 65.17 67.13 1471558
20080514 66.62 67.87 65.48 65.77 2246950
20080515 65.69 70.99 65.27 70.79 3440246
20080516 70.58 73.16 69.99 71.63 3185582
20080519 71.36 74.52 71.36 72.06 2479157
20080520 71.41 71.93 69.09 71.59 1917961
20080521 71.58 72.07 67.48 67.91 2177071
20080522 68.60 69.30 66.37 67.08 2181973
20080523 66.89 66.89 63.89 65.27 2817835
20080527 66.42 66.42 63.23 64.19 2975342
20080528 64.46 67.59 63.31 67.47 6178577
20080529 67.46 67.46 64.66 65.20 4077165
20080530 66.08 67.29 64.78 65.95 3532451
20080602 65.44 65.65 62.92 63.64 2929854
20080603 63.42 64.65 61.05 62.00 2574255
20080604 61.87 61.98 60.33 60.48 2154405
20080605 59.72 59.91 57.99 59.63 3904426
20080606 59.56 60.18 58.04 58.20 3238146
20080609 58.73 60.61 58.33 59.73 2516827
20080610 59.17 59.19 56.73 57.06 4152901
20080611 56.88 57.56 54.74 54.74 3780244
20080612 54.86 55.99 54.18 54.69 2662842
20080613 54.98 57.93 54.98 57.93 2752453
20080616 57.33 58.25 56.88 57.58 2090836
20080617 57.84 59.05 57.07 57.26 1251363
20080618 56.67 57.24 55.62 56.25 1762302
20080619 56.33 56.62 55.09 55.51 2076735
20080620 55.19 55.88 54.56 55.08 2705942
20080623 55.46 56.31 54.92 55.73 2521603
20080624 55.65 55.66 53.54 54.04 1783568
20080625 54.08 54.50 52.27 53.96 2241969
20080626 53.25 53.38 51.35 52.18 2757002
20080627 51.84 53.65 51.84 53.11 1703055
20080630 53.33 53.76 52.01 52.13 1895581
20080701 51.75 51.75 49.46 51.04 2836491
20080702 51.46 51.46 46.25 46.28 4054648
20080703 46.40 47.89 45.01 46.27 1930834
20080707 46.60 47.83 44.77 45.74 2619970
20080708 45.26 45.69 43.26 45.38 2690931
20080709 45.55 47.05 43.99 44.00 2305765
20080710 43.92 45.46 43.18 44.99 2709353
20080711 44.97 45.09 42.86 44.28 2191364
20080714 49.20 50.08 46.72 48.55 5164204
20080715 48.36 49.23 47.52 48.35 4785861
20080716 48.03 48.35 46.03 48.02 2868901
20080717 47.89 49.26 46.41 47.33 3456714
20080718 47.47 48.59 46.76 47.49 2639644
20080721 48.23 48.72 47.69 48.50 2535136
20080722 48.36 48.36 46.01 48.03 2525697
20080723 46.94 49.46 45.81 46.08 3701096
20080724 46.09 46.29 40.58 40.65 3796506
20080725 40.86 41.71 39.60 39.98 4009161
20080728 40.39 41.34 40.07 40.28 3244856
20080729 41.04 42.51 41.04 42.34 4393190
20080730 42.69 43.85 42.48 43.70 3106801
20080731 43.52 43.70 41.50 41.58 3195729
20080801 41.40 42.01 40.13 40.42 2743242
20080804 40.42 40.63 38.15 38.49 2945206
20080805 38.67 40.56 38.13 40.35 3220292
20080806 39.76 42.19 38.82 42.00 2792141
20080807 42.12 42.43 40.93 41.44 2217519
20080808 41.26 42.96 40.49 42.36 2614739
20080811 41.90 42.90 41.83 42.07 2910522
20080812 42.06 42.41 41.01 41.21 2646012
20080813 41.51 42.62 40.89 42.55 2714130
20080814 42.53 43.08 41.95 42.98 1936406
20080815 43.00 43.37 41.87 43.15 1759914
20080818 43.73 44.07 42.34 42.88 1951417
20080819 42.40 43.29 41.91 42.52 1764690
20080820 42.99 44.22 42.58 44.00 2132563
20080821 44.26 44.34 43.46 43.96 1461060
20080822 44.11 44.12 42.68 42.95 1491310
20080825 42.33 42.83 40.28 41.17 2032636
20080826 40.85 42.24 40.68 42.16 1484399
20080827 42.88 43.29 42.48 43.15 1442253
20080828 43.49 44.81 43.48 44.22 1875721
20080829 43.96 44.40 43.13 43.25 1143266
20080902 43.26 43.50 40.94 41.26 1674962
20080903 41.20 42.16 39.90 40.83 1890337
20080904 41.28 41.28 38.15 39.00 2487518
20080905 38.70 39.73 37.67 39.57 3591469
20080908 41.05 42.59 36.13 37.04 3427757
20080909 36.69 37.20 32.19 33.56 6133709
20080910 33.55 36.89 33.55 36.00 3331909
20080911 35.29 36.65 34.11 36.11 3064192
20080912 36.31 37.27 34.98 36.66 3541619
20080915 34.64 35.78 33.05 33.40 2541220
20080916 33.33 35.45 31.54 35.31 3825538
20080917 35.25 35.25 31.02 33.62 3638147
20080918 34.41 36.30 31.41 35.56 4926091
20080919 37.10 39.82 36.37 39.72 3027484
20080922 39.68 40.05 36.34 36.47 2742886
20080923 35.51 36.45 33.36 33.40 3156641
20080924 34.23 34.23 30.94 31.14 4067537
20080925 31.37 31.48 29.30 30.22 5937368
20080926 29.36 29.71 28.40 29.01 3544905
20080929 28.18 28.47 23.48 24.56 4338654
20080930 25.57 26.12 24.78 26.08 2956335
20081001 25.69 25.87 24.38 25.38 2811656
20081002 25.00 25.36 22.08 22.31 4467244
20081003 22.83 24.63 22.23 22.44 4325512
20081006 21.81 21.81 18.68 21.46 5616628
20081007 21.55 22.13 19.29 19.29 4411163
20081008 18.45 22.00 17.43 20.65 7615048
20081009 22.00 22.55 18.10 18.14 5089690
20081010 17.42 22.23 16.26 20.91 7108390
20081013 22.42 24.57 21.32 24.21 4460333
20081014 25.19 25.92 22.43 22.75 5370550
20081015 22.00 22.07 18.18 18.39 4339560
20081016 18.94 21.07 17.69 20.87 5682113
20081017 20.09 23.20 18.45 21.47 4448664
20081020 22.53 23.20 21.66 22.95 3458914
20081021 22.92 23.08 21.23 21.83 3796648
20081022 21.67 21.93 19.59 20.13 4440507
20081023 19.56 20.35 16.99 18.43 4782206
20081024 16.56 19.37 16.33 18.79 4360293
20081027 18.26 18.62 16.36 16.40 3830636
20081028 17.80 20.74 16.40 20.62 4044538
20081029 20.66 23.12 19.59 22.02 5136594
20081030 22.86 23.43 20.49 22.49 3012416
20081031 22.21 23.88 21.54 23.43 2226711
20081103 24.25 25.64 23.71 24.56 2913169
20081104 25.67 26.25 24.26 24.96 3049350
20081105 24.69 25.16 21.95 22.15 2655308
20081106 21.71 22.43 20.70 20.99 2543372
20081107 21.20 22.07 20.43 21.43 1855442
20081110 22.55 22.78 20.63 21.02 1567218
20081111 20.47 21.23 19.51 20.39 1770243
20081112 20.08 20.08 18.02 18.09 2111376
20081113 18.31 19.80 16.27 19.70 5131496
20081114 19.36 20.19 18.22 18.71 2941493
20081117 18.67 19.13 17.82 17.94 1965112
20081118 17.87 18.37 16.90 17.64 1967944
20081119 17.52 17.56 14.66 14.73 3126731
20081120 14.50 15.36 13.24 13.45 4596968
20081121 13.80 15.08 13.37 14.95 3810923
20081124 15.45 17.19 15.18 16.81 3452796
20081125 17.17 17.83 16.12 17.65 2683972
20081126 17.32 20.65 17.09 20.59 2983752
20081128 20.56 20.64 19.62 20.26 1163319
20081201 19.69 19.69 17.61 17.65 3122652
20081202 18.92 19.41 18.09 18.99 3052296
20081203 17.69 18.39 17.32 18.21 2680686
20081204 17.78 19.32 17.53 18.03 1834822
20081205 17.35 19.07 16.90 19.02 2553342
20081208 19.89 21.88 19.66 21.36 2374449
20081209 20.99 23.35 20.55 21.56 2305678
20081210 22.29 22.68 20.96 22.38 2879747
20081211 22.17 22.32 19.44 19.93 2560706
20081212 19.42 21.32 18.78 21.23 2413196
20081215 21.64 21.88 19.76 20.26 2494995
20081216 21.18 21.92 20.31 21.88 2150463
20081217 21.52 23.42 21.12 22.95 2236524
20081218 22.77 23.28 21.29 21.49 2051731
20081219 21.76 23.11 21.05 21.80 1967264
20081222 22.22 22.22 19.54 20.08 1402650
20081223 20.80 21.00 19.89 20.57 1003596
20081224 20.89 20.95 20.27 20.48 358114
20081226 20.65 21.23 20.08 21.13 621638
20081229 21.48 21.48 20.56 20.86 1213470
20081230 20.86 21.45 20.41 21.45 1151610
20081231 21.87 23.11 21.27 22.70 1637381
20090102 23.10 24.17 22.89 24.05 1323919
20090105 24.06 25.69 23.47 25.48 2468556
20090106 25.69 28.30 25.49 27.94 3334710
20090107 27.89 27.89 25.66 25.94 2739391
20090108 25.77 26.78 24.51 26.72 2324478
20090109 26.72 26.98 25.13 25.29 1727809
20090112 24.76 25.16 22.76 23.12 1820037
20090113 22.89 23.72 22.59 23.45 1755253
20090114 22.73 22.97 21.21 21.77 1789782
20090115 21.78 23.29 20.57 22.72 2443025
20090116 22.97 23.67 21.82 23.42 2269366
20090120 23.27 23.37 21.24 21.43 2371267
20090121 21.13 21.51 18.87 19.97 5365858
20090122 18.81 19.52 17.87 18.88 3855235
20090123 18.02 20.56 17.84 20.01 2748501
20090126 20.45 20.97 19.42 19.77 2671794
20090127 19.92 21.12 19.91 20.79 3139682
20090128 21.50 22.46 21.08 22.24 2804625
20090129 22.04 22.17 20.54 20.69 2918897
20090130 20.87 21.07 19.45 19.64 3022935
20090202 19.51 20.00 18.73 19.43 2272178
20090203 19.65 20.78 19.21 20.58 2284550
20090204 20.77 21.53 20.71 21.11 2980645
20090205 20.52 22.09 20.31 21.73 3158915
20090206 21.81 22.96 21.48 22.68 2642551
20090209 22.84 23.42 22.07 22.72 2037784
20090210 22.56 23.36 20.67 20.94 2710485
20090211 21.20 21.93 20.45 21.19 2125738
20090212 20.99 21.84 20.02 21.69 2660322
20090213 21.61 22.66 21.61 22.15 2092896
20090217 21.33 21.33 20.00 20.13 2760648
20090218 20.52 20.80 19.46 20.10 2718696
20090219 20.41 21.00 19.73 19.80 2033735
20090220 19.34 19.71 18.50 19.36 3427163
20090223 19.93 19.93 17.58 17.65 2515794
20090224 17.66 18.96 17.47 18.88 2884143
20090225 18.88 19.11 17.47 17.56 3436498
20090226 17.89 18.53 17.46 17.75 3242145
20090227 17.17 18.46 17.01 17.49 3110439
20090302 17.27 17.47 15.67 15.70 3419964
20090303 15.81 16.34 15.40 15.81 2811373
20090304 16.75 17.36 16.56 16.96 3013600
20090305 16.07 16.61 15.54 15.77 2371042
20090306 15.89 16.32 15.04 15.55 2096608
20090309 15.79 16.44 15.31 15.75 2515794
20090310 16.14 17.94 16.14 17.94 2808755
20090311 18.17 18.37 17.25 17.98 5279511
20090312 17.87 18.44 16.91 18.31 2340611
20090313 18.50 18.99 18.13 18.88 2676495
20090316 19.31 19.87 18.78 18.84 2271141
20090317 18.25 18.47 17.56 18.14 3477962
20090318 18.12 19.30 17.20 19.00 4106089
20090319 19.39 20.47 19.39 19.48 2758211
20090320 19.48 19.78 18.11 18.49 2788048
20090323 18.81 20.34 18.32 20.34 3246061
20090324 19.88 20.51 19.27 20.21 3126492
20090325 20.11 21.00 19.58 20.52 2649107
20090326 20.70 22.24 20.69 22.16 2767229
20090327 21.85 21.85 20.87 21.14 1784181
20090330 20.27 20.70 19.13 19.49 1906979
20090331 20.15 20.21 19.11 19.70 1759132
20090401 19.42 21.17 19.06 21.05 2406964
20090402 21.76 23.00 21.23 22.73 2884571
20090403 22.65 23.78 22.05 23.46 2467973
20090406 23.03 23.41 22.52 23.26 1605162
20090407 22.55 22.70 21.96 21.99 1441395
20090408 22.11 22.60 21.78 22.51 1350995
20090409 23.50 25.47 23.42 25.42 2085108
20090413 24.76 26.44 24.35 26.27 2813320
20090414 25.88 26.14 24.44 24.76 2729154
20090415 24.48 25.21 24.16 25.20 2014969
20090416 25.46 26.21 24.46 25.91 1949507
20090417 26.23 26.69 25.65 26.50 1616852
20090420 25.88 25.88 24.11 24.26 1865675
20090421 22.91 24.80 22.91 24.77 2739174
20090422 25.91 27.99 24.48 27.10 4045748
20090423 26.97 27.36 26.02 26.67 2392491
20090424 27.36 29.53 26.74 29.24 2918416
20090427 28.32 28.32 26.79 27.23 3528172
20090428 26.71 27.43 26.43 26.84 1828380
20090429 27.26 28.62 27.09 28.18 2158252
20090430 28.81 30.33 28.40 29.40 2782147
20090501 29.09 30.80 29.02 30.00 1998938
20090504 30.67 32.45 30.27 32.41 2775245
20090505 31.82 33.67 31.53 33.33 2845049
20090506 33.64 34.82 33.38 34.19 3138739
20090507 35.21 35.48 33.09 33.49 2904945
20090508 34.08 36.13 33.26 34.37 2685735
20090511 33.54 34.20 32.58 33.79 2544012
20090512 34.52 34.66 32.34 33.45 2559932
20090513 32.54 32.65 29.15 29.50 4052650
20090514 29.57 30.69 28.84 30.09 3061030
20090515 30.60 30.71 28.81 29.26 2145783
20090518 30.00 30.23 29.13 30.20 2893700
20090519 30.40 32.74 30.32 32.08 2317343
20090520 32.70 34.62 32.26 33.02 3195295
20090521 32.55 32.89 30.22 30.64 2789272
20090522 31.02 31.60 30.54 30.85 1153940
20090526 30.44 32.46 30.17 32.33 1437386
20090527 30.80 31.51 29.03 29.03 5336789
20090528 29.44 30.41 28.70 30.21 6879274
20090529 30.75 32.06 30.35 31.97 3977480
20090601 32.52 35.22 32.52 34.86 4318470
20090602 34.66 36.72 34.24 36.34 4387687
20090603 35.40 36.03 33.88 34.55 4427445
20090604 35.29 36.71 34.72 36.44 3296385
20090605 36.87 37.90 36.16 36.94 3310672
20090608 36.44 36.44 34.92 36.01 2877208
20090609 36.50 38.54 36.10 37.90 3275565
20090610 37.84 38.74 37.06 38.15 3526186
20090611 38.16 39.81 37.93 39.06 2625037
20090612 38.42 38.52 37.35 37.82 2005186
20090615 36.67 37.19 35.32 35.60 3626965
20090616 35.96 36.90 34.20 34.51 2989838
20090617 33.97 34.13 32.69 33.56 3291623
20090618 33.49 34.32 32.78 33.67 2025231
20090619 34.45 34.87 33.95 34.49 2306196
20090622 33.67 33.96 30.29 30.33 4025544
20090623 30.19 31.20 29.58 30.59 5938478
20090624 30.70 31.92 30.32 30.73 2394351
20090625 30.38 32.28 30.02 32.09 2453047
20090626 31.72 32.49 31.03 31.20 4029088
20090629 31.56 31.64 30.38 31.40 3206791
20090630 31.35 31.87 30.54 31.54 3387863
20090701 31.78 33.15 31.78 32.25 3566165
20090702 31.59 31.59 30.72 30.72 1995329
20090706 30.16 30.16 28.62 30.01 3287636
20090707 29.84 30.53 29.55 29.64 3064149
20090708 29.54 30.22 28.10 29.02 2587494
20090709 28.67 28.73 27.15 27.30 4843632
20090710 27.09 27.91 26.68 27.74 3367928
20090713 27.83 28.92 26.77 28.90 2633232
20090714 29.58 29.79 28.33 28.89 2306861
20090715 30.47 30.47 29.57 30.25 3172349
20090716 30.14 30.84 29.47 30.20 2868791
20090717 30.06 30.71 29.45 30.10 2464786
20090720 31.02 31.75 30.53 31.62 2791047
20090721 31.87 32.24 30.48 31.41 2179945
20090722 29.44 29.62 25.33 25.73 10766937
20090723 26.03 26.81 25.51 25.82 5625728
20090724 25.68 26.17 24.96 25.46 3889214
20090727 25.73 26.18 24.83 25.46 2724599
20090728 25.07 25.34 24.55 24.83 2746859
20090729 24.58 24.59 23.72 24.07 3346332
20090730 24.71 25.30 24.38 24.85 2464011
20090731 24.84 25.17 24.17 24.45 2620939
20090803 25.23 25.65 24.83 25.37 3858759
20090804 25.09 25.27 24.16 25.27 4098748
20090805 25.36 25.80 24.75 25.70 2743869
20090806 26.00 26.62 26.00 26.29 3039674
20090807 26.57 28.30 26.53 27.73 4076377
20090810 27.51 27.53 26.53 26.96 2145613
20090811 26.76 26.82 26.13 26.14 3286529
20090812 25.89 26.89 25.80 26.39 2634340
20090813 26.82 26.86 26.05 26.49 2577859
20090814 26.56 26.63 25.28 25.49 3856101
20090817 24.53 24.56 23.42 23.59 3634385
20090818 23.76 24.44 23.73 24.30 2194120
20090819 23.77 24.83 23.30 24.66 3068579
20090820 25.08 25.71 24.53 25.33 2571435
20090821 25.91 26.63 25.63 26.41 3139678
20090824 26.94 27.01 26.57 26.65 2743204
20090825 26.92 27.09 25.51 25.64 3036351
20090826 25.63 26.33 25.37 25.73 2190466
20090827 26.13 28.22 25.76 27.87 5410546
20090828 28.42 28.98 27.77 28.90 4561892
20090831 28.17 28.17 27.12 27.42 2791490
20090901 27.21 28.30 26.26 26.43 4075380
20090902 26.20 26.35 25.34 25.86 2938673
20090903 26.28 26.79 25.83 26.38 2754500
20090904 26.38 27.39 26.10 26.89 2172303
20090908 27.99 28.96 27.82 28.87 4867111
20090909 28.56 28.99 27.88 28.60 3660189
20090910 28.54 29.63 28.02 29.53 2855280
20090911 29.82 30.70 29.78 30.24 3116089
20090914 29.87 30.95 29.57 30.45 3491300
20090915 30.61 31.24 30.19 30.82 2992163
20090916 31.22 32.28 31.08 32.21 2900686
20090917 32.33 32.79 31.70 31.99 2990617
20090918 32.15 32.18 30.98 31.64 2900483
20090921 31.19 31.98 30.50 31.65 1877607
20090922 32.09 33.10 31.90 32.46 2436701
20090923 32.47 33.53 31.77 32.18 3133862
20090924 32.34 32.44 30.69 31.25 3202399
20090925 31.12 31.96 30.88 31.24 3266639
20090928 31.67 32.53 31.21 32.26 1928954
20090929 32.34 32.90 31.73 32.07 2566283
20090930 32.23 32.64 31.01 31.75 2622699
20091001 31.70 31.70 30.13 30.20 3329556
20091002 29.49 30.89 28.86 30.56 2892770
20091005 30.89 31.51 30.67 31.43 2154179
20091006 31.78 32.54 31.58 31.98 2029556
20091007 31.91 32.57 31.61 32.15 1474208
20091008 32.66 33.23 32.04 32.72 1906145
20091009 32.44 33.16 32.15 32.80 1383413
20091012 33.08 33.58 32.35 32.51 1226945
20091013 32.38 32.92 32.10 32.73 1412943
20091014 33.25 34.15 33.17 34.11 1916503
20091015 34.49 35.96 34.17 35.37 3888100
20091016 33.86 34.43 32.84 33.46 3695381
20091019 33.71 34.49 33.52 34.21 1757061
20091020 34.35 34.65 33.66 34.48 3164274
20091021 31.85 33.23 31.31 31.59 6575479
20091022 31.51 31.75 30.48 31.11 2907425
20091023 31.34 31.93 30.65 30.86 2164426
20091026 31.12 31.51 29.20 29.29 3749814
20091027 29.49 29.57 28.28 28.39 2422707
20091028 28.19 28.47 26.88 26.95 2894974
20091029 27.72 28.92 27.57 28.71 4153874
20091030 28.58 28.81 27.81 28.01 5317902
20091102 28.37 29.30 27.77 28.46 3559409
20091103 27.79 29.13 27.50 28.59 2849687
20091104 29.18 29.57 28.33 28.51 2498517
20091105 28.96 29.74 28.71 29.74 1859866
20091106 29.09 30.36 29.09 29.57 1689626
20091109 30.04 30.77 30.04 30.71 3130005
20091110 30.49 30.67 29.45 29.79 2477802
20091111 30.51 30.79 30.13 30.28 1815240
20091112 29.90 30.29 29.13 29.26 1701416
20091113 29.36 29.97 29.09 29.51 1518613
20091116 29.76 31.43 29.76 31.17 3007586
20091117 30.99 31.77 30.69 31.74 1623182
20091118 31.75 32.05 31.19 31.44 2144262
20091119 30.98 31.04 29.79 30.71 2534108
20091120 29.90 30.92 29.90 30.87 1614698
20091123 31.71 32.30 31.27 31.56 1804331
20091124 31.51 31.79 31.08 31.70 1859095
20091125 31.79 32.17 31.62 32.08 1611282
20091127 30.71 31.30 30.05 31.03 870487
20091130 31.31 31.49 30.60 30.88 1759375
20091201 31.51 32.12 31.39 31.60 2587880
20091202 31.99 32.85 31.72 32.15 2205416
20091203 32.30 32.52 31.54 31.65 1970275
20091204 32.46 33.06 31.07 31.93 2362986
20091207 31.98 32.44 31.64 31.77 1728632
20091208 31.54 32.03 31.14 31.31 1955620
20091209 31.26 32.24 30.91 32.15 1850831
20091210 32.44 32.69 32.05 32.35 1620207
20091211 32.69 33.32 32.44 33.02 1654475
20091214 33.30 34.18 33.18 34.12 1886091
20091215 33.98 34.99 33.82 34.49 2344254
20091216 34.67 35.30 34.39 34.70 1869673
20091217 35.79 37.26 35.50 36.66 4483838
20091218 37.65 37.84 36.78 37.34 3960934
20091221 37.79 39.23 37.75 38.88 2199203
20091222 39.15 39.15 38.11 38.81 1858240
20091223 38.95 40.49 38.91 40.32 1722798
20091224 40.66 41.89 40.59 41.70 1082328
20091228 41.73 42.23 40.50 40.76 1562900
20091229 41.03 41.18 40.49 40.87 1178947
20091230 40.49 41.56 40.36 41.54 1188708
20091231 41.52 41.85 40.80 40.82 928133
20100104 41.71 43.18 41.64 43.11 2579975
20100105 43.43 43.93 42.92 43.59 3118233
20100106 43.67 44.79 43.50 44.64 3208711
20100107 44.53 45.36 44.23 45.28 3257843
20100108 44.94 46.43 44.01 46.34 1900463
20100111 47.42 48.68 45.59 46.46 4173144
20100112 45.56 45.69 42.66 43.59 4950811
20100113 43.76 43.76 42.33 43.59 2836163
20100114 43.69 44.18 41.94 42.56 2687890
20100115 42.45 42.93 41.13 41.68 2392769
20100119 41.82 43.00 41.45 42.97 2844937
20100120 41.87 42.37 41.19 41.69 2062664
20100121 41.59 42.01 40.03 40.04 2894946
20100122 39.97 41.02 38.35 38.55 3492535
20100125 39.35 39.87 38.61 39.10 1698890
20100126 38.75 40.12 37.78 38.72 2437734
20100127 40.07 40.49 37.63 38.98 4217231
20100128 39.28 39.72 37.97 38.03 2594232
20100129 38.87 39.35 37.14 37.25 2674620
20100201 37.88 40.08 37.66 40.01 2430386
20100202 40.25 41.00 39.07 40.86 2344844
20100203 40.63 41.32 39.21 39.34 2717062
20100204 38.52 38.62 36.21 36.23 3668555
20100205 36.74 37.55 35.56 37.38 2814120
20100208 37.53 38.23 36.25 37.11 2571202
20100209 37.96 39.13 37.57 38.25 2878057
20100210 37.89 38.06 36.62 36.91 2466577
20100211 36.95 38.31 36.81 38.18 2526018
20100212 37.37 38.78 36.93 38.67 2344515
20100216 39.65 40.57 39.45 40.18 2223440
20100217 40.82 40.86 39.49 40.15 2496626
20100218 39.76 40.86 39.76 40.60 2000701
20100219 40.28 42.26 40.26 42.03 3197634
20100222 42.37 42.50 41.66 41.82 1619599
20100223 41.63 42.02 39.77 39.87 2184397
20100224 39.93 40.38 38.88 39.20 2252721
20100225 38.50 39.44 37.80 39.32 2092933
20100226 39.12 39.94 38.64 39.81 1497757
20100301 39.98 41.57 39.64 41.45 2660802
20100302 41.83 42.81 41.45 42.35 2678568
20100303 42.49 43.39 42.40 42.65 1900353
20100304 42.62 44.17 42.62 43.30 2551023
20100305 44.01 44.67 44.01 44.40 1673666
20100308 44.52 45.23 44.40 45.05 2386738
20100309 44.66 45.83 44.48 45.40 2929747
20100310 45.44 46.08 44.93 45.26 2598877
20100311 44.90 45.51 44.50 45.39 2246700
20100312 45.83 46.66 45.83 46.48 1868845
20100315 46.12 46.62 45.68 46.18 2137321
20100316 46.53 47.27 46.37 47.17 1506178
20100317 47.36 48.49 47.12 48.11 2199386
20100318 48.06 48.37 46.36 46.56 4440295
20100319 46.83 48.27 46.36 46.83 4800231
20100322 46.12 48.55 45.76 47.94 2405688
20100323 48.17 49.63 47.65 49.51 2660724
20100324 49.18 49.92 48.95 49.59 2307017
20100325 50.24 50.55 47.85 47.95 3178008
20100326 48.08 49.63 47.89 48.71 2457810
20100329 49.50 51.25 49.12 51.00 3584165
20100330 51.08 51.46 49.28 49.84 2033952
20100331 49.58 50.33 49.21 49.41 1593375
20100401 50.25 50.56 49.72 50.15 1976366
20100405 50.60 51.51 50.18 51.46 1886983
20100406 51.08 51.81 50.70 50.92 2215012
20100407 50.54 51.20 49.54 50.07 1737065
20100408 49.77 50.79 49.02 50.65 2192721
20100409 50.86 51.68 50.36 50.97 1924791
20100412 51.00 51.38 50.54 51.19 1328286
20100413 50.86 51.62 50.15 50.45 2406672
20100414 51.19 51.49 49.92 50.56 2371487
20100415 50.52 50.73 49.42 49.49 1741982
20100416 49.06 49.57 47.22 47.76 2867791
20100419 47.31 47.68 46.06 46.76 2395198
20100420 47.09 47.67 46.59 47.29 1758263
20100421 48.22 50.71 48.10 50.48 5469181
20100422 50.00 51.21 49.72 51.10 3088625
20100423 51.02 51.84 50.84 51.76 1697400
20100426 52.29 53.31 51.98 52.64 1708983
20100427 52.47 52.75 49.56 49.78 2901555
20100428 49.68 50.33 48.07 48.44 3555318
20100429 49.29 49.46 48.13 49.20 2936522
20100430 49.33 49.55 48.65 48.93 2977716
20100503 49.24 49.58 47.76 48.93 2299259
20100504 47.64 48.02 46.33 47.00 2375639
20100505 45.53 47.28 44.65 46.26 3452713
20100506 45.93 48.60 43.12 46.12 4024086
20100507 46.11 48.49 44.90 46.49 4174004
20100510 49.35 51.04 49.05 50.88 3149926
20100511 50.02 50.13 48.59 48.92 2737978
20100512 49.35 51.58 49.35 51.52 2579755
20100513 51.36 53.08 50.84 51.03 1783395
20100514 50.07 50.49 48.11 49.14 1656752
20100517 49.30 49.49 46.63 47.88 3056391
20100518 48.69 49.91 47.13 47.30 2223316
20100519 46.93 48.49 45.39 46.81 2214793
20100520 44.86 45.58 42.57 42.88 4302397
20100521 41.46 45.83 41.46 45.76 4225689
20100524 45.36 46.57 44.67 44.72 2277296
20100525 42.34 47.91 42.34 47.83 4560243
20100526 48.43 49.38 46.70 47.14 3353664
20100527 48.88 50.65 48.45 50.59 2218829
20100528 49.98 51.42 49.68 50.23 2200866
20100601 49.20 50.06 46.73 46.79 2770461
20100602 46.83 48.45 46.24 48.44 3128853
20100603 48.84 49.09 46.92 47.74 1753420
20100604 46.28 47.31 43.95 44.29 2724845
20100607 44.82 44.82 42.61 42.72 2817056
20100608 42.82 43.90 42.40 43.81 2533565
20100609 44.57 46.24 44.28 44.83 3275497
20100610 45.63 47.68 45.63 47.63 2368740
20100611 46.84 47.84 46.66 47.72 1692563
20100614 48.57 49.49 47.79 47.87 1976163
20100615 48.62 50.52 47.85 50.47 2225034
20100616 50.05 50.60 49.28 49.77 1844542
20100617 50.06 50.46 47.74 48.32 2848845
20100618 48.37 48.65 47.64 47.83 1943503
20100621 48.86 50.57 47.59 48.05 1890702
20100622 47.99 48.77 46.07 46.29 1890593
20100623 46.79 47.06 45.22 46.67 1574551
20100624 46.25 46.33 44.65 44.81 1602421
20100625 44.89 46.20 44.49 46.12 3091838
20100628 46.20 46.39 44.71 45.29 1525561
20100629 44.17 44.36 41.12 41.46 3531771
20100630 41.34 42.64 40.43 40.59 1989663
20100701 40.56 41.66 39.06 40.85 2760989
20100702 40.89 41.12 40.05 40.49 1831043
20100706 41.92 42.21 40.08 40.53 1826688
20100707 40.46 42.91 40.32 42.81 1739268
20100708 43.43 43.96 42.67 43.91 2139465
20100709 44.33 45.26 43.81 44.80 1099889
20100712 44.52 44.52 42.59 43.00 1187200
20100713 44.26 45.19 44.21 44.62 2277509
20100714 44.65 44.96 43.71 44.61 1318386
20100715 44.83 44.83 42.48 43.47 1773125
20100716 43.12 43.12 41.02 41.09 2309733
20100719 41.56 42.36 40.92 41.53 2381150
20100720 40.47 43.66 40.47 43.50 2620224
20100721 44.03 44.90 43.08 43.45 2215890
20100722 44.47 46.06 44.16 45.89 2609663
20100723 45.66 48.08 45.17 48.04 2372441
20100726 48.01 48.82 47.42 48.78 1446523
20100727 49.06 49.06 47.13 47.80 2027766
20100728 46.72 46.72 44.15 44.43 3485285
20100729 45.06 45.87 42.71 43.32 2361119
20100730 42.79 43.95 42.37 43.73 2372223
20100802 44.76 45.61 44.37 45.35 1886239
20100803 45.04 45.15 43.75 44.14 2045403
20100804 44.16 44.27 43.05 43.95 1807419
20100805 43.65 44.23 43.29 43.77 1458280
20100806 43.16 44.78 43.02 44.47 1644117
20100809 45.09 45.67 44.40 45.39 1476897
20100810 45.29 45.62 44.12 44.60 2481744
20100811 43.25 43.31 41.05 41.22 3109365
20100812 40.28 41.53 39.81 41.03 3278981
20100813 40.71 41.49 40.49 40.60 1930765
20100816 40.23 41.41 39.99 40.74 1290624
20100817 41.61 42.68 41.02 42.37 2024392
20100818 42.30 43.04 41.79 42.73 1634972
20100819 42.83 43.64 41.10 41.33 2241256
20100820 40.71 41.35 39.64 40.14 2029835
20100823 40.43 40.66 39.08 39.09 2297649
20100824 37.72 38.20 37.00 37.23 3729910
20100825 36.71 37.60 36.14 37.48 3096628
20100826 37.92 38.21 37.01 37.05 2392473
20100827 37.69 38.40 36.71 38.35 2493611
20100830 38.04 38.47 37.39 37.44 1434112
20100831 37.08 38.12 36.86 37.40 1908448
20100901 38.40 39.94 38.19 39.86 1883844
20100902 40.01 40.45 39.39 40.45 1355401
20100903 41.46 41.75 40.79 41.26 1426165
20100907 40.86 41.10 40.23 40.42 1219752
20100908 40.47 41.62 40.47 41.26 1252630
20100909 42.04 42.23 40.31 40.67 978284
20100910 40.86 42.20 40.49 41.87 1417020
20100913 42.65 44.08 42.65 43.82 2194116
20100914 43.57 43.59 42.66 43.02 1429677
20100915 42.66 42.74 41.71 42.10 1157668
20100916 41.86 42.39 41.43 42.01 1310375
20100917 42.32 42.39 41.14 41.78 1567851
20100920 41.98 42.04 41.09 41.88 1306796
20100921 41.86 41.88 40.68 40.71 1874784
20100922 40.65 41.67 40.50 40.71 1751035
20100923 39.83 40.62 39.33 39.44 1519697
20100924 40.23 42.27 40.23 42.26 1833137
20100927 42.24 42.94 41.86 42.45 1390199
20100928 42.83 42.83 41.40 42.18 2089528
20100929 41.96 42.96 41.68 42.74 1299095
20100930 43.37 43.68 42.18 42.83 1974673
20101001 43.58 43.93 43.09 43.29 1293890
20101004 43.11 43.17 41.67 41.92 1308640
20101005 42.68 43.79 42.44 43.73 1302024
20101006 43.30 44.00 43.06 43.22 1813181
20101007 43.68 43.68 42.36 42.44 1473819
20101008 42.80 45.27 42.75 45.11 1838993
20101011 45.10 45.41 44.43 44.93 922750
20101012 44.52 44.81 43.52 44.63 1883569
20101013 45.17 46.00 44.98 45.20 1458527
20101014 45.12 45.31 44.49 44.78 1216343
20101015 45.40 45.45 42.31 44.17 4866890
20101018 44.09 44.09 43.17 44.01 2193430
20101019 43.02 43.56 42.52 43.06 2223256
20101020 43.33 44.63 43.15 44.17 1275452
20101021 44.56 44.66 42.40 43.34 1280549
20101022 43.48 43.64 42.82 43.18 1108645
20101025 44.05 44.87 43.98 44.09 1231852
20101026 43.57 45.86 41.96 45.14 3892731
20101027 44.77 46.39 44.60 46.29 2150264
20101028 46.80 47.87 46.62 47.41 2188116
20101029 47.24 48.76 47.16 48.58 1408420
20101101 49.02 49.28 47.73 48.31 1579456
20101102 49.29 49.29 48.16 48.77 1144002
20101103 49.01 49.25 47.30 48.72 1665029
20101104 49.78 51.35 49.54 51.31 2062197
20101105 51.33 52.44 50.84 51.56 1580432
20101108 51.21 51.21 49.58 49.80 2021309
20101109 49.62 49.74 47.21 47.63 3030500
20101110 47.70 48.08 46.16 47.95 2951435
20101111 47.27 48.78 47.09 48.62 1308314
20101112 47.93 48.09 46.59 47.29 1906020
20101115 47.76 48.19 46.91 47.87 1593773
20101116 47.00 47.39 45.68 46.05 1541171
20101117 44.08 45.98 43.35 44.64 5533574
20101118 46.18 47.16 45.32 45.37 4811902
20101119 45.20 46.32 45.09 46.11 2230631
20101122 45.70 47.11 45.04 46.92 1706459
20101123 45.94 46.58 45.41 46.38 1572732
20101124 46.64 47.66 46.48 47.61 1401370
20101126 47.26 47.31 46.33 46.78 841950
20101129 46.35 47.70 45.75 47.53 2222605
20101130 46.76 48.24 46.25 47.67 1624249
20101201 48.78 49.13 48.10 48.91 1614488
20101202 49.10 50.59 48.96 50.24 1533579
20101203 49.86 50.30 49.58 50.12 1326101
20101206 49.86 50.21 49.51 49.86 1041619
20101207 50.90 50.90 49.05 49.15 1621537
20101208 49.15 49.71 48.04 48.30 1335645
20101209 49.08 49.62 48.69 49.31 1210812
20101210 49.40 49.54 48.37 49.23 897371
20101213 49.90 50.17 49.53 49.53 1183914
20101214 49.54 49.69 48.78 48.96 1030123
20101215 48.84 49.24 48.08 48.13 992054
20101216 48.51 49.76 47.86 49.74 1170574
20101217 50.05 53.42 49.86 53.30 3272574
20101220 53.66 54.29 52.41 52.99 1803672
20101221 53.58 54.74 53.12 54.55 1236606
20101222 54.75 54.96 53.87 54.08 1044413
20101223 53.86 54.36 53.22 53.32 954911
20101227 53.16 53.33 52.75 52.96 512262
20101228 53.14 53.22 52.25 52.28 900431
20101229 52.35 52.82 52.28 52.36 624032
20101230 52.25 53.03 51.55 51.62 1134240
20101231 51.69 51.78 50.90 51.05 780445
20110103 51.75 53.60 51.70 53.24 1702495
20110104 53.27 53.90 51.34 52.07 1676012
20110105 51.64 52.69 51.11 52.23 1804429
20110106 52.31 52.73 51.31 51.62 935670
20110107 51.64 51.88 49.76 51.03 1824751
20110110 50.63 51.31 49.71 51.16 1224283
20110111 51.49 54.40 51.46 54.24 2224378
20110112 54.80 54.96 53.61 54.25 1289032
20110113 54.25 54.79 53.65 53.90 1202124
20110114 53.89 54.26 52.53 53.51 1170236
20110118 53.60 56.55 53.53 56.40 2507694
20110119 56.28 56.49 54.41 54.80 2324365
20110120 54.22 54.91 52.91 54.67 2122660
20110121 55.47 55.64 53.74 53.92 1453877
20110124 54.28 55.21 54.08 54.46 1316921
20110125 54.05 54.46 51.81 54.03 2347065
20110126 56.62 60.97 55.98 60.40 7339646
20110127 60.45 60.61 58.54 60.03 2954667
20110128 60.22 60.68 58.38 58.90 2237133
20110131 59.48 60.57 59.47 60.31 1894256
20110201 61.05 62.36 60.85 61.44 1817616
20110202 61.49 61.98 60.88 61.12 1225364
20110203 61.07 61.82 59.48 61.67 1006904
20110204 61.76 62.17 60.28 61.88 1256712
20110207 62.17 62.91 61.84 62.21 1356808
20110208 62.74 63.73 61.53 62.37 1421016
20110209 62.50 62.50 59.58 60.74 1779026
20110210 60.22 62.57 60.03 61.55 1347728
20110211 61.07 62.52 60.62 62.42 745963
20110214 62.57 64.22 62.51 64.16 1212068
20110215 63.66 64.44 63.06 63.44 1252604
20110216 63.80 63.94 62.30 63.38 1517653
20110217 63.14 64.53 62.69 63.98 828872
20110218 64.25 64.34 62.47 63.39 1202448
20110222 62.68 62.98 60.17 60.37 1734599
20110223 60.49 60.49 57.93 58.76 2569417
20110224 58.76 60.92 58.33 60.10 1733627
20110225 60.65 61.44 60.13 61.39 1530840
20110228 61.61 62.24 61.17 62.06 1506735
20110301 62.44 62.57 59.23 59.45 1337351
20110302 59.02 59.90 58.28 58.62 1798267
20110303 60.07 61.68 59.50 61.35 1356483
20110304 61.38 61.84 59.78 60.53 665216
20110307 60.68 60.96 58.34 58.86 1278979
20110308 59.06 60.01 57.89 59.18 1054250
20110309 58.85 59.53 56.88 57.70 1434372
20110310 56.39 57.45 55.99 56.65 1467140
20110311 56.03 60.02 55.89 59.53 2056001
20110314 58.61 59.57 58.34 59.33 1534509
20110315 57.14 59.32 56.85 58.74 1441809
20110316 58.76 59.31 55.57 56.26 2689488
20110317 57.98 58.40 56.36 56.58 1479321
20110318 57.85 57.85 56.31 56.48 2312867
20110321 57.58 59.40 57.46 59.32 2388751
20110322 59.21 59.99 58.75 59.72 1668709
20110323 59.47 60.28 58.47 59.88 855967
20110324 60.43 60.77 59.15 60.53 870518
20110325 60.85 61.14 60.23 60.37 1233558
20110328 60.44 61.23 60.01 60.06 676064
20110329 59.97 61.21 59.15 61.19 996202
20110330 62.08 62.96 60.63 62.86 1567709
20110331 62.43 63.52 62.24 62.83 1081573
20110401 63.42 63.42 62.10 62.45 971626
20110404 62.73 63.12 62.32 62.57 733301
20110405 62.42 63.82 61.89 62.99 1437606
20110406 63.63 63.90 61.51 61.80 1769493
20110407 61.79 62.65 60.39 60.60 1640791
20110408 61.49 61.49 58.68 59.00 1388345
20110411 59.32 59.90 58.22 58.73 1168236
20110412 58.28 59.68 57.40 59.53 2160019
20110413 59.99 60.69 58.91 59.54 1932689
20110414 59.03 59.95 58.44 59.37 1506699
20110415 59.87 62.59 59.56 62.54 2411926
20110418 61.29 61.97 60.30 60.95 1234851
20110419 61.29 63.37 61.29 63.34 1358918
20110420 64.42 65.14 63.99 64.07 1497214
20110421 64.43 64.65 63.71 64.38 1008706
20110425 64.74 65.76 64.53 64.81 1500448
20110426 65.58 67.12 64.67 65.95 1832443
20110427 65.65 68.22 64.71 67.48 2863246
20110428 67.44 67.66 65.93 66.30 1812933
20110429 66.55 67.19 66.42 66.80 1362583
20110502 67.23 67.43 64.86 65.19 1429090
20110503 65.12 66.14 64.59 65.18 1730042
20110504 65.19 65.32 63.55 64.90 1762918
20110505 63.99 66.19 63.57 64.25 1769493
20110506 65.62 65.86 64.37 64.94 2425831
20110509 65.03 66.37 64.33 65.45 2289584
20110510 65.80 67.00 65.31 66.94 1956079
20110511 66.67 66.75 63.00 63.56 2018921
20110512 64.62 66.56 64.01 65.36 3036143
20110513 65.59 65.81 63.47 63.84 1970954
20110516 63.34 64.64 62.87 63.21 2200980
20110517 62.55 63.58 61.42 61.93 2177050
20110518 62.20 62.33 60.73 62.05 2955192
20110519 62.16 62.25 60.39 60.62 2582775
20110520 60.71 60.71 58.32 59.17 3021591
20110523 58.08 59.56 57.70 59.32 2402333
20110524 59.90 61.16 59.66 60.44 2157271
20110525 60.07 61.79 59.49 61.34 1779023
20110526 60.97 62.24 60.29 62.08 2047204
20110527 62.33 63.15 61.31 61.80 1038650
20110531 62.64 63.13 60.73 62.33 1917789
20110601 61.70 62.44 60.43 60.47 1974650
20110602 60.47 62.05 60.06 60.97 1030696
20110603 59.87 60.82 58.69 58.75 1939179
20110606 58.77 59.34 57.85 57.92 1560824
20110607 58.56 58.83 57.10 57.13 1505253
20110608 57.06 57.26 55.22 55.38 2737595
20110609 55.63 58.47 55.22 57.50 2573569
20110610 56.95 58.02 56.82 57.45 1377558
20110613 57.07 57.67 54.96 55.98 2055803
20110614 56.70 57.92 56.70 57.54 1826747
20110615 56.77 57.88 56.21 56.24 3327808
20110616 56.75 56.99 53.64 54.36 3812253
20110617 55.16 55.45 54.29 54.54 2385144
20110620 54.32 56.01 54.32 55.82 1949283
20110621 56.48 58.19 56.48 57.19 2576471
20110622 56.90 57.82 55.58 55.74 2816920
20110623 54.91 56.65 53.96 56.53 2652787
20110624 56.54 57.36 55.75 55.83 2021837
20110627 55.67 55.97 54.57 54.99 1498373
20110628 55.21 57.50 55.13 57.34 3139920
20110629 57.76 60.96 57.68 59.81 3749373
20110630 59.92 60.16 58.90 59.05 2660096
20110701 58.97 59.18 57.57 58.55 4139230
20110705 58.36 59.01 57.63 58.35 3818272
20110706 58.23 58.32 56.04 56.20 4364523
20110707 57.03 58.11 56.52 57.90 4165349
20110708 56.61 57.36 56.13 57.32 3893621
20110711 56.29 57.16 55.92 56.54 2194676
20110712 56.18 57.02 55.76 55.88 1702169
20110713 56.30 58.36 56.26 58.02 2423947
20110714 57.95 58.75 55.96 56.10 2459310
20110715 56.75 61.70 56.75 61.68 5855587
20110718 61.26 61.26 59.54 59.98 4499850
20110719 60.49 60.65 59.22 60.30 3374887
20110720 60.34 60.38 59.17 59.77 3509569
20110721 60.35 61.77 59.21 61.61 4473515
20110722 61.52 61.57 60.81 61.03 3372630
20110725 60.13 61.68 60.04 60.84 1373796
20110726 60.49 60.49 58.75 59.47 2371063
20110727 58.25 58.25 56.19 56.50 3645863
20110728 56.40 56.92 54.79 54.90 2715130
20110729 54.07 54.57 53.32 54.14 2822617
20110801 55.42 55.77 52.01 52.11 3195491
20110802 51.63 52.08 49.48 49.49 3349628
20110803 49.56 50.46 48.11 49.73 3660588
20110804 48.56 48.71 45.79 45.88 4115582
20110805 46.85 47.08 43.94 45.12 3847724
20110808 43.82 44.10 39.60 39.60 4723101
20110809 40.70 43.21 39.81 43.19 3641886
20110810 42.73 43.23 40.75 40.88 4014007
20110811 41.01 44.91 40.94 44.21 3670370
20110812 45.02 45.81 44.33 45.05 2902910
20110815 45.70 46.16 45.19 45.85 2608932
20110816 45.06 45.69 44.50 44.74 2797035
20110817 45.20 45.64 43.40 43.76 2353865
20110818 42.25 42.77 40.15 40.65 2449099
20110819 40.06 41.98 39.64 39.82 1973682
20110822 41.19 41.30 39.35 39.47 1705931
20110823 39.75 42.01 39.32 41.99 2012915
20110824 41.78 42.87 41.43 42.82 1386909
20110825 43.24 43.52 41.00 41.18 1598229
20110826 40.76 43.16 39.86 43.04 1715820
20110829 43.78 45.43 43.70 45.34 1537821
20110830 45.04 45.95 44.52 45.74 1436568
20110831 46.15 47.28 45.89 46.63 2211767
20110901 46.33 47.20 45.61 45.65 2887002
20110902 43.53 44.07 42.92 43.26 2451141
20110906 41.42 41.97 40.02 41.03 4029700
20110907 42.40 44.22 41.82 44.19 2650208
20110908 43.48 44.08 42.59 42.85 1853189
20110909 41.73 42.49 41.20 41.63 2425022
20110912 40.62 41.54 39.82 40.93 2552394
20110913 40.64 42.75 40.64 41.98 2880875
20110914 42.26 43.69 41.40 43.05 2852069
20110915 43.84 44.91 43.43 44.64 1830832
20110916 44.77 44.99 43.76 44.28 1648452
20110919 43.05 43.95 42.08 43.62 1388131
20110920 43.96 44.16 42.16 42.19 1565355
20110921 42.03 42.21 39.50 39.60 2180660
20110922 37.60 37.60 33.60 34.43 7097961
20110923 34.20 35.95 33.53 34.96 2973082
20110926 35.30 36.42 34.66 36.21 2508659
20110927 37.82 40.96 37.82 38.87 5397145
20110928 38.96 39.48 36.52 36.65 3067959
20110929 37.79 38.32 35.07 36.23 4817713
20110930 35.45 35.48 34.42 34.54 2434664
20111003 34.11 34.77 31.43 31.52 3899039
20111004 30.84 31.02 28.75 30.61 8245474
20111005 30.70 33.32 29.86 33.06 5382260
20111006 33.08 35.78 33.07 35.65 5670745
20111007 35.99 36.17 34.04 34.77 3104046
20111010 35.91 36.92 35.68 36.41 2018321
20111011 35.73 37.01 35.50 36.55 1773848
20111012 37.05 37.99 36.66 36.90 2889450
20111013 36.54 37.75 35.96 37.39 1773527
20111014 38.55 38.82 37.25 37.90 1189383
20111017 37.82 38.01 35.89 36.01 1767423
20111018 35.83 37.62 35.29 37.28 2472143
20111019 37.27 37.32 35.74 35.89 1768172
20111020 35.72 36.31 34.62 36.16 2738033
20111021 36.81 37.98 36.64 37.88 2505875
20111024 38.27 41.15 38.20 40.07 3098157
20111025 39.97 40.01 37.41 37.60 2892984
20111026 40.10 41.29 38.88 40.77 4495818
20111027 43.53 45.52 41.93 43.82 4920514
20111028 43.62 47.16 43.23 46.89 3505183
20111031 45.57 45.57 43.33 43.33 2727860
20111101 40.68 43.40 40.22 42.21 3210060
20111102 43.60 43.88 42.61 43.43 2306805
20111103 44.13 45.35 42.22 44.63 2535323
20111104 43.97 46.62 43.89 46.34 2361632
20111107 46.06 46.93 44.95 46.34 2594647
20111108 46.68 46.98 45.41 46.55 1275479
20111109 44.86 44.95 42.96 43.37 2660825
20111110 44.22 45.11 43.35 44.50 1612258
20111111 45.54 47.02 45.54 46.68 2426954
20111114 46.54 47.63 45.73 46.39 2060298
20111115 45.82 47.08 44.84 46.69 2635446
20111116 45.38 47.28 44.93 45.16 2449870
20111117 45.17 45.96 43.35 43.84 2807852
20111118 44.20 44.78 43.20 44.11 1416294
20111121 42.91 43.39 41.96 42.90 1773955
20111122 42.84 43.31 41.78 42.37 1291541
20111123 41.73 41.76 39.69 40.12 2174878
20111125 40.44 41.48 40.26 40.46 1035931
20111128 41.92 43.59 41.92 42.99 1666871
20111129 43.00 43.66 42.42 42.63 1509029
20111130 45.10 46.99 45.10 46.90 2473964
20111201 46.63 47.72 46.14 46.61 1447777
20111202 47.38 47.48 45.84 46.64 1872901
20111205 47.80 47.86 45.74 46.51 2389903
20111206 46.50 47.29 45.65 46.59 1501105
20111207 46.26 46.50 45.13 46.28 1403551
20111208 45.41 45.99 43.91 44.10 1324523
20111209 44.30 45.88 44.02 45.65 1360825
20111212 44.61 44.61 42.72 43.31 1809400
20111213 43.73 44.16 41.02 41.38 1510528
20111214 41.06 41.18 39.91 40.82 2074968
20111215 41.86 41.99 41.03 41.14 1522307
20111216 41.63 42.60 41.30 41.92 1724261
20111219 42.12 42.22 39.98 40.18 1047482
20111220 41.46 43.46 41.46 42.86 1898628
20111221 42.88 43.73 41.96 42.98 1564824
20111222 43.11 45.86 43.06 45.42 1908333
20111223 45.68 45.71 44.70 45.12 893698
20111227 44.76 46.32 44.45 45.63 927505
20111228 45.47 45.63 43.99 44.41 1075850
20111229 44.55 45.35 44.34 44.95 960778
20111230 45.03 45.35 44.60 44.82 958432
20120103 46.68 47.68 46.51 47.08 1520033
20120104 46.64 47.20 45.40 45.81 1966775
20120105 45.15 45.32 44.00 45.21 2540107
20120106 45.42 45.43 44.31 44.99 1502543
20120109 45.38 45.82 44.92 45.23 1391737
20120110 46.12 46.96 45.98 46.39 2052092
20120111 46.16 47.17 46.11 46.87 1521206
20120112 47.18 47.35 46.21 46.85 1546161
20120113 45.96 46.13 45.25 45.95 1573889
20120117 46.86 47.26 45.93 46.21 1207772
20120118 46.45 47.05 45.88 46.54 1605883
20120119 46.85 49.70 46.68 48.40 2652512
20120120 48.34 48.67 47.47 47.92 1569410
20120123 47.96 48.47 47.09 47.27 1497957
20120124 47.07 47.78 46.04 47.63 1819496
20120125 44.49 47.20 43.47 46.91 6250978
20120126 47.21 47.76 44.13 44.74 3605718
20120127 44.41 44.45 43.51 43.79 2733030
20120130 42.95 43.63 42.11 43.11 2157566
20120131 43.59 43.86 41.68 42.56 1796140
20120201 43.12 44.15 43.03 43.60 2712874
20120202 43.75 44.68 43.56 43.98 2216968
20120203 44.91 45.55 44.57 45.27 2158952
20120206 44.82 45.44 44.60 45.38 1315698
20120207 45.14 45.94 44.25 45.44 1585407
20120208 45.66 45.95 44.38 44.47 1443460
20120209 44.69 45.19 44.31 44.71 1628599
20120210 43.68 43.68 42.54 42.74 2120666
20120213 43.37 43.54 42.50 43.20 1340760
20120214 42.94 42.99 41.69 42.22 1793154
20120215 42.47 42.50 41.42 41.87 1429276
20120216 41.76 42.93 41.52 42.78 1802753
20120217 43.11 43.12 42.10 42.56 1435142
20120221 42.70 43.07 42.18 42.29 1550853
20120222 42.20 42.38 40.91 41.05 2264745
20120223 41.16 41.42 40.51 41.32 1718928
20120224 41.48 42.12 41.35 41.45 1557892
20120227 41.13 41.52 40.55 41.28 1499130
20120228 41.36 41.51 40.45 41.10 2133463
20120229 41.26 41.84 40.57 41.14 2032682
20120301 41.18 42.16 41.18 41.77 1533897
20120302 41.75 41.97 41.01 41.07 1024553
20120305 40.81 40.95 39.49 39.63 2238190
20120306 38.67 38.67 37.58 37.85 3083257
20120307 37.98 38.24 37.46 37.69 1935847
20120308 38.23 38.86 38.07 38.31 1918784
20120309 38.45 39.33 38.22 38.73 1305140
20120312 38.62 39.38 38.17 38.18 1369532
20120313 38.22 39.39 38.22 39.37 1629040
20120314 39.30 39.93 38.81 39.13 2207199
20120315 39.35 40.43 38.99 40.36 2252326
20120316 40.74 41.25 40.52 40.96 1968715
20120319 40.98 42.00 40.97 41.58 2240434
20120320 40.99 41.14 39.89 40.67 2136907
20120321 41.31 41.41 40.03 40.23 1295842
20120322 39.56 39.56 38.52 39.16 1619059
20120323 39.27 39.98 38.97 39.55 1274393
20120326 40.14 40.20 39.34 39.64 1359975
20120327 39.65 40.31 39.55 39.57 1488349
20120328 39.40 39.40 37.98 38.42 1876655
20120329 37.96 38.43 37.46 38.30 2818700
20120330 38.76 38.92 38.06 38.77 1811247
20120402 38.66 39.88 38.49 39.36 1554288
20120403 39.27 39.60 37.86 38.37 1813583
20120404 37.74 37.88 37.37 37.44 1248166
20120405 37.21 38.07 36.84 37.01 1379937
20120409 36.48 36.91 35.97 36.86 1375903
20120410 36.80 37.01 35.98 36.19 1730018
20120411 37.04 37.66 36.76 36.95 1737664
20120412 37.20 39.20 37.20 38.96 2264431
20120413 38.67 38.71 37.45 37.65 1329289
20120416 38.18 38.61 37.42 37.95 1791285
20120417 38.45 39.64 38.45 39.11 1813796
20120418 38.70 39.12 38.54 38.86 1483783
20120419 38.95 39.41 38.22 38.49 1526787
20120420 38.75 39.39 38.09 38.10 1328970
20120423 37.25 37.71 36.67 37.45 1162796
20120424 37.59 38.25 37.52 37.98 1744565
20120425 38.57 40.42 38.57 40.30 2437826
20120426 40.96 41.08 40.00 40.11 2002587
20120427 40.37 40.65 39.59 39.84 1337996
20120430 39.65 40.52 39.32 40.44 1496313
20120501 40.47 41.60 40.31 41.30 2178636
20120502 40.87 41.02 39.99 40.53 1385884
20120503 40.48 40.84 39.59 39.84 1194863
20120504 40.09 40.09 38.68 38.93 1049606
20120507 38.74 39.18 38.22 38.71 711205
20120508 38.21 38.40 36.88 38.01 1685528
20120509 37.09 38.46 36.91 37.64 1525937
20120510 38.27 38.42 37.20 37.59 865275
20120511 37.17 37.86 36.75 37.29 986216
20120514 36.64 37.07 36.33 36.62 827155
20120515 36.61 36.91 34.37 34.46 2463203
20120516 34.74 35.24 33.21 33.31 2916068
20120517 33.39 33.67 31.63 31.78 3228030
20120518 31.94 32.16 31.04 31.25 1403722
20120521 31.45 33.09 31.29 32.91 1651444
20120522 33.79 33.79 32.28 32.60 2458106
20120523 32.16 33.70 31.53 33.55 1864445
20120524 33.78 33.78 32.18 32.76 1401811
20120525 32.85 32.85 32.22 32.29 929774
20120529 32.79 33.46 32.59 33.11 1449379
20120530 32.36 32.37 31.16 31.22 2029511
20120531 31.25 31.32 29.87 30.41 2655276
20120601 29.59 29.78 28.62 28.71 3548818
20120604 29.01 29.07 27.20 28.21 3583783
20120605 28.03 29.10 27.97 29.03 2068489
20120606 29.48 29.77 29.03 29.46 1796909
20120607 30.18 30.93 29.44 29.56 1438710
20120608 29.24 29.24 28.25 28.68 2099017
20120611 29.04 29.28 27.00 27.05 2269190
20120612 27.21 27.43 26.72 27.37 2213733
20120613 27.17 27.47 26.58 26.72 1955357
20120614 27.40 27.68 26.90 27.48 2941645
20120615 27.68 27.93 27.03 27.92 2853336
20120618 27.59 27.71 27.00 27.35 1837472
20120619 27.54 28.95 27.52 28.58 2963088
20120620 28.58 29.69 28.39 29.33 3749836
20120621 29.34 29.45 27.43 27.47 3004496
20120622 27.77 27.83 27.12 27.14 3610296
20120625 26.63 26.69 26.14 26.57 2264754
20120626 26.68 27.31 26.51 27.09 1923879
20120627 27.12 28.28 26.99 28.16 2447603
20120628 27.86 28.67 27.65 28.62 1864408
20120629 29.66 30.58 29.45 30.19 3117311
20120702 30.09 30.43 29.36 30.05 1687580
20120703 30.15 31.43 30.15 31.21 1059702
20120705 31.01 31.50 30.56 30.85 1404485
20120706 30.21 30.52 29.79 30.16 1184559
20120709 30.05 30.63 29.82 30.03 1288924
20120710 30.36 30.95 29.21 29.45 1542864
20120711 29.49 29.75 28.82 29.12 1984828
20120712 28.75 29.56 28.35 29.27 1676277
20120713 29.42 30.10 29.34 29.92 1494273
20120716 29.77 29.77 29.20 29.50 835339
20120717 29.70 29.92 28.72 29.50 1432055
20120718 29.28 30.47 29.13 30.18 1356106
20120719 30.38 30.90 30.34 30.39 1619236
20120720 30.19 30.27 29.01 29.20 1542124
20120723 28.31 28.35 27.90 28.05 1835676
20120724 28.07 28.42 26.92 27.11 1955357
20120725 26.77 27.57 26.20 26.48 3165585
20120726 27.05 27.48 26.33 27.31 2546158
20120727 27.69 28.83 27.36 28.58 2301514
20120730 28.48 28.51 27.61 28.37 1118856
20120731 28.25 29.25 28.25 28.43 2106306
20120801 28.71 28.71 27.79 27.82 1846028
20120802 27.20 27.92 26.65 27.17 1378394
20120803 28.01 28.99 27.73 28.57 1147905
20120806 28.66 29.77 28.57 29.31 1706910
20120807 29.57 30.72 29.57 30.14 1371422
20120808 30.11 30.72 29.83 30.56 1527969
20120809 30.46 31.24 30.42 30.73 1262093
20120810 30.48 31.01 30.43 30.79 954492
20120813 30.77 30.95 30.09 30.28 1224911
20120814 30.47 30.76 29.81 30.17 1141356
20120815 30.02 30.08 29.26 29.81 984281
20120816 29.87 30.87 29.74 30.74 1221847
20120817 30.83 31.17 30.54 30.68 1145475
20120820 30.67 31.04 30.45 30.85 1361493
20120821 31.05 32.28 31.05 31.57 1827331
20120822 31.42 31.47 30.53 31.24 1654728
20120823 31.08 31.09 29.66 29.74 1795536
20120824 29.45 29.47 28.94 29.13 1780853
20120827 29.18 29.44 28.49 28.98 1472935
20120828 28.85 29.04 28.62 28.92 1473886
20120829 28.93 29.00 28.47 28.59 957661
20120830 28.35 28.48 27.73 27.77 1304980
20120831 28.15 28.32 27.52 28.06 1523744
20120904 28.06 28.07 27.01 27.21 2685487
20120905 27.15 27.70 27.00 27.60 1600750
20120906 27.93 29.55 27.84 29.20 2008807
20120907 29.50 30.76 29.38 30.50 2147925
20120910 30.53 30.98 29.98 30.09 1454449
20120911 30.24 31.61 30.16 31.48 1653355
20120912 31.74 32.08 31.30 32.07 1731311
20120913 32.02 33.43 31.56 32.91 2042398
20120914 33.83 35.05 33.83 34.79 3169176
20120917 34.81 34.81 33.13 33.31 1778542
20120918 32.85 33.43 32.12 32.60 2313892
20120919 32.57 32.66 32.02 32.33 1741332
20120920 31.90 31.90 31.22 31.80 1843608
20120921 32.27 32.55 31.68 31.70 1565685
20120924 31.06 31.64 30.98 31.40 1160257
20120925 31.54 31.76 30.02 30.10 1360290
20120926 29.99 30.23 29.30 29.85 1595327
20120927 30.18 30.84 29.80 30.78 1536042
20120928 30.51 30.68 29.89 30.35 1192002
20121001 30.69 31.56 30.35 30.57 1708115
20121002 29.62 30.06 29.26 29.49 2118483
20121003 29.85 29.98 29.19 29.36 1626546
20121004 29.65 29.93 29.32 29.59 1567051
20121005 29.89 30.13 29.37 29.57 1057139
20121008 29.24 30.21 29.12 30.10 1157734
20121009 30.19 30.82 30.16 30.40 1368174
20121010 30.38 30.43 29.29 29.42 1391825
20121011 29.77 30.63 29.39 30.18 1417998
20121012 30.00 30.27 29.55 29.89 1013307
20121015 29.83 30.41 29.55 30.37 900623
20121016 30.63 31.55 30.62 31.17 1140390
20121017 31.44 31.73 30.92 31.57 1149956
20121018 31.38 32.30 31.30 32.13 1348518
20121019 31.84 31.88 30.88 31.21 1075745
20121022 31.06 31.87 30.87 31.29 1039690
20121023 30.54 30.54 29.97 30.05 1496309
20121024 29.03 29.05 26.33 26.61 5391232
20121025 26.51 26.67 25.29 25.99 4487140
20121026 26.06 26.19 24.98 25.41 3754069
20121031 25.38 25.68 25.01 25.07 1547815
20121101 25.20 26.43 25.03 26.40 1827526
20121102 26.69 26.88 25.72 26.03 1646098
20121105 25.91 26.78 25.87 26.35 1588284
20121106 26.53 27.47 26.31 27.25 1712005
20121107 26.50 26.50 25.70 26.10 2474192
20121108 26.10 26.24 25.27 25.38 2009059
20121109 25.24 26.41 25.06 25.47 1189058
20121112 26.38 27.05 25.98 26.91 2323668
20121113 26.46 26.62 25.74 25.75 1568733
20121114 25.90 25.99 25.04 25.16 1794730
20121115 25.16 25.68 24.54 24.82 2069079
20121116 24.88 25.13 24.12 24.73 1694345
20121119 25.28 25.51 24.86 25.14 1529946
20121120 25.01 25.18 24.64 24.93 877393
20121121 24.98 25.20 24.74 25.09 762503
20121123 25.44 25.73 25.19 25.55 399436
20121126 25.36 25.57 24.66 24.93 1584290
20121127 24.91 25.27 24.56 24.60 1335694
20121128 24.41 24.93 24.13 24.88 1544346
20121129 25.12 25.59 24.83 25.04 1388146
20121130 25.12 25.46 24.77 24.91 1617401
20121203 25.19 25.33 24.27 24.36 1101813
20121204 24.37 25.12 24.31 25.05 1008681
20121205 25.08 25.60 25.01 25.40 1465300
20121206 25.31 25.43 24.88 25.09 870771
20121207 25.28 25.40 24.97 25.38 721087
20121210 25.34 26.33 25.25 26.20 1280824
20121211 26.37 27.06 26.26 26.73 2899486
20121212 26.88 26.96 26.59 26.68 1655453
20121213 26.75 27.36 26.63 26.84 1464040
20121214 26.78 27.73 26.78 27.23 1080641
20121217 27.33 27.71 27.05 27.29 1056202
20121218 27.31 28.59 27.30 28.52 2508231
20121219 28.56 28.72 28.22 28.36 1574955
20121220 28.35 29.06 28.25 28.89 1511247
20121221 28.26 28.92 28.15 28.91 2736224
20121224 28.81 28.90 28.35 28.56 543715
20121226 28.72 29.27 28.68 28.81 1112391
20121227 28.86 29.05 28.06 28.45 1707908
20121228 28.20 28.56 27.89 27.93 1446390
20121231 28.02 29.30 27.93 29.07 1833444
20130102 30.11 30.43 29.65 30.22 1543728
20130103 30.13 30.37 29.73 29.88 1691824
20130104 29.89 30.89 29.89 30.86 1657463
20130107 30.50 31.14 30.50 30.93 1402734
20130108 30.86 31.06 30.00 30.04 2250369
20130109 30.07 30.81 29.78 30.02 2019974
20130110 30.20 30.21 29.01 29.70 2755754
20130111 29.63 29.63 28.70 29.28 1746759
20130114 29.30 29.62 28.71 28.78 1312184
20130115 28.60 29.76 28.53 29.63 1438452
20130116 29.11 29.31 28.27 28.35 3163175
20130117 28.58 28.88 28.09 28.79 2462278
20130118 28.91 29.17 28.44 28.62 1978616
20130122 27.84 29.46 27.74 29.27 3191165
20130123 29.45 30.37 29.13 29.54 4204964
20130124 28.84 29.65 28.31 28.91 3671066
20130125 29.11 29.27 28.61 29.00 1908641
20130128 28.81 28.96 28.42 28.70 2967767
20130129 28.80 30.38 28.80 29.73 2989700
20130130 29.74 30.36 29.71 29.84 2692046
20130131 29.82 30.40 29.77 30.30 2535595
20130201 30.64 31.83 30.41 31.70 3661562
20130204 31.21 31.50 30.56 30.65 2198149
20130205 30.96 31.11 30.57 30.81 1689108
20130206 30.61 32.24 30.56 32.15 3313777
20130207 32.06 32.14 31.55 31.69 2202327
20130208 31.78 32.00 31.62 31.86 1334430
20130211 31.73 32.52 31.67 32.12 1596783
20130212 32.06 32.26 31.64 31.84 1337146
20130213 31.86 32.54 31.81 32.03 981005
20130214 31.89 32.73 31.73 32.58 1575269
20130215 32.58 32.62 32.19 32.37 1675531
20130219 32.43 32.51 31.19 31.25 1856212
20130220 31.13 31.27 30.06 30.16 2270630
20130221 29.98 30.27 29.24 29.67 1560752
20130222 30.05 30.14 29.41 29.64 1597619
20130225 29.85 30.16 28.42 28.43 2242432
20130226 28.66 28.86 28.05 28.70 1738613
20130227 28.53 29.51 28.53 29.40 1251400
20130228 29.41 29.75 28.98 29.17 1609212
20130301 29.05 29.16 28.56 29.00 1476155
20130304 28.74 28.84 28.01 28.57 1857257
20130305 28.97 29.78 28.88 29.08 2013186
20130306 29.32 30.20 29.32 30.10 2394496
20130307 30.24 31.00 30.07 30.86 1681484
20130308 31.17 31.50 31.04 31.43 1978929
20130311 31.26 31.71 30.85 31.53 1405534
20130312 31.48 31.76 31.06 31.19 918811
20130313 31.18 31.24 30.44 31.09 1198422
20130314 31.16 31.29 30.74 31.07 1521346
20130315 30.94 31.61 30.94 31.03 1807293
20130318 30.46 30.62 30.34 30.44 1603505
20130319 30.45 30.52 29.51 29.63 2293392
20130320 29.94 30.16 29.72 30.08 1151682
20130321 29.86 30.56 29.85 30.10 1155421
20130322 30.14 30.36 29.87 30.12 947998
20130325 30.21 30.38 29.92 30.18 1094139
20130326 30.38 30.45 29.97 30.41 616453
20130327 30.04 30.75 29.94 30.58 893883
20130328 30.48 30.61 30.17 30.53 883704
20130401 30.62 30.73 30.03 30.24 1270090
20130402 30.42 30.42 29.39 29.56 1373854
20130403 29.43 29.53 28.30 28.57 2608214
20130404 28.57 28.93 27.89 28.60 2390300
20130405 27.94 28.52 27.75 28.39 1551571
20130408 28.38 28.83 28.24 28.80 829381
20130409 28.88 29.96 28.83 29.61 1259808
20130410 29.80 30.12 29.63 29.86 710349
20130411 29.88 30.04 28.70 29.09 1739675
20130412 28.97 29.15 28.06 28.62 1435447
20130415 28.28 28.28 26.69 26.94 2952742
20130416 26.38 27.42 26.01 26.97 4643288
20130417 26.39 26.49 25.65 26.13 3125266
20130418 26.25 26.77 25.60 26.33 1918223
20130419 26.43 26.68 25.81 26.43 1686806
20130422 26.49 26.60 25.57 26.35 1343213
20130423 26.50 26.79 26.21 26.50 2240420
20130424 26.35 27.23 25.60 25.91 3736525
20130425 25.99 26.81 25.91 26.17 3529518
20130426 26.14 26.27 25.41 25.47 2467370
20130429 25.70 25.93 25.24 25.84 1887686
20130430 25.61 25.99 25.27 25.98 1515425
20130501 25.61 25.69 25.03 25.05 2091785
20130502 25.16 25.36 24.76 25.21 1313715
20130503 25.69 26.76 25.57 26.54 2253299
20130506 26.63 26.63 26.09 26.19 1102345
20130507 26.15 26.95 26.15 26.61 1314130
20130508 26.67 28.01 26.61 27.96 2195861
20130509 27.87 28.25 27.42 27.64 1294915
20130510 27.64 28.07 27.27 28.07 999827
20130513 27.96 28.24 27.82 28.03 1017797
20130514 28.01 28.30 27.70 28.01 1143476
20130515 27.87 28.05 27.57 27.93 1188139
20130516 27.72 28.45 27.47 27.50 1919781
20130517 27.70 28.75 27.58 28.66 1875637
20130520 28.66 29.65 28.54 29.52 1625917
20130521 29.62 30.64 29.31 29.97 1820110
20130522 30.04 30.53 28.37 28.55 2547535
20130523 27.94 28.53 27.73 28.25 1657198
20130524 27.77 27.89 27.28 27.37 1903115
20130528 27.87 27.93 27.37 27.41 2327222
20130529 27.20 27.79 27.11 27.31 1908689
20130530 27.42 27.48 27.10 27.21 1795849
20130531 27.02 27.62 26.68 26.70 5749401
20130603 26.78 26.98 25.67 26.90 2459781
20130604 26.95 27.22 26.35 26.62 2041455
20130605 26.35 26.51 26.05 26.21 1547455
20130606 26.15 26.45 25.85 26.15 1622613
20130607 26.27 26.74 26.24 26.70 1812264
20130610 26.83 26.88 26.18 26.62 1027232
20130611 26.14 26.18 25.82 26.07 1453197
20130612 26.20 26.56 26.14 26.28 1424703
20130613 26.25 27.23 26.17 27.13 1203152
20130614 27.18 27.35 26.61 26.78 1127890
20130617 27.07 27.27 26.97 27.16 1053558
20130618 27.14 27.52 27.02 27.40 957339
20130619 27.30 27.49 27.08 27.18 1270877
20130620 26.70 26.99 26.24 26.43 2282003
20130621 26.78 26.96 26.24 26.70 2069123
20130624 26.15 26.20 24.80 25.30 2228215
20130625 25.76 25.86 25.20 25.72 1751972
20130626 25.82 26.12 25.16 25.92 2023801
20130627 26.09 26.76 26.04 26.20 2056115
20130628 26.03 26.12 25.41 25.48 2455755
20130701 25.61 25.82 25.28 25.46 2128176
20130702 25.43 25.59 24.85 25.26 2384726
20130703 25.03 25.24 24.86 25.18 939685
20130705 25.40 25.54 25.07 25.46 1026509
20130708 25.58 25.82 25.38 25.50 1089588
20130709 25.87 26.62 25.85 26.26 1463005
20130710 26.26 26.35 25.64 26.07 971792
20130711 26.64 27.28 26.59 27.11 1542809
20130712 26.95 27.02 26.36 26.49 1159481
20130715 26.47 26.64 26.03 26.06 975096
20130716 26.18 26.35 25.46 25.71 2151818
20130717 25.88 26.13 25.65 25.88 1574710
20130718 25.96 26.18 25.85 25.97 1433169
20130719 25.97 26.20 25.81 26.13 1681976
20130722 26.23 26.63 26.18 26.50 1133672
20130723 26.32 27.16 26.28 27.01 2026692
20130724 25.21 26.09 24.80 26.08 5222364
20130725 25.72 26.76 25.68 26.70 2863138
20130726 26.55 27.10 26.47 27.04 1781912
20130729 26.94 27.10 26.61 26.94 1568516
20130730 26.96 27.32 26.68 27.10 1410147
20130731 27.19 27.32 26.65 26.70 1492428
20130801 27.03 27.33 26.71 26.81 1159172
20130802 26.75 27.01 26.57 26.92 732070
20130805 26.88 26.97 26.62 26.80 677457
20130806 26.67 26.72 25.86 26.09 1577291
20130807 26.02 26.40 25.84 26.11 849763
20130808 26.42 27.34 26.39 27.04 1174451
20130809 27.06 28.39 27.06 28.08 1399616
20130812 28.06 28.49 27.48 27.57 1478698
20130813 27.71 27.85 27.18 27.27 1011539
20130814 27.24 27.65 27.01 27.35 996570
20130815 27.00 27.00 26.50 26.74 1332820
20130816 26.65 26.79 26.11 26.34 1637686
20130819 26.29 26.35 25.86 26.01 1072325
20130820 25.98 26.53 25.85 26.33 1141960
20130821 26.13 26.51 25.90 26.25 1363891
20130822 26.53 27.27 26.42 26.66 956026
20130823 26.78 27.14 26.60 26.84 847112
20130826 26.93 27.16 26.72 26.78 816345
20130827 26.42 26.52 25.87 25.97 1471883
20130828 25.94 26.52 25.73 26.14 1042891
20130829 26.05 26.41 25.94 26.18 780656
20130830 26.20 26.27 25.98 26.04 892134
20130903 26.57 26.77 25.79 25.92 909876
20130904 25.91 26.41 25.82 26.25 777271
20130905 26.17 27.15 26.16 27.02 969359
20130906 27.16 27.38 26.69 26.83 762913
20130909 27.04 27.72 26.94 27.65 790809
20130910 27.91 28.61 27.88 28.39 1138371
20130911 28.37 28.60 27.92 28.48 823729
20130912 28.30 28.39 27.70 27.78 873571
20130913 27.74 27.97 27.59 27.92 572159
20130916 29.44 30.85 29.38 30.18 4297298
20130917 30.18 30.71 29.98 30.12 1569823
20130918 30.18 31.28 29.98 31.08 1536083
20130919 31.23 31.92 30.79 30.93 1796062
20130920 30.95 30.95 30.12 30.22 1313023
20130923 30.22 30.43 30.07 30.24 1192315
20130924 30.24 30.40 29.76 30.02 1031713
20130925 30.15 30.56 29.78 30.05 1658021
20130926 30.20 30.36 29.66 29.89 1141755
20130927 29.58 29.70 28.91 29.49 1339790
20130930 29.08 29.82 29.08 29.76 1389017
20131001 29.65 30.57 29.59 30.20 1889798
20131002 29.64 30.12 29.56 30.11 1251798
20131003 29.99 30.32 29.61 29.77 1898618
20131004 29.71 30.23 29.71 30.10 1055095
20131007 29.80 30.02 29.51 29.78 1372403
20131008 29.84 30.11 29.18 29.31 1307383
20131009 29.44 29.54 28.86 29.29 907415
20131010 29.65 30.19 29.54 29.92 1118167
20131011 29.82 30.39 29.82 30.15 958590
20131014 28.76 30.47 28.76 30.05 3164055
20131015 30.00 31.84 29.86 31.23 3030835
20131016 31.17 31.40 30.32 30.64 2115934
20131017 30.48 31.17 30.46 30.62 1549415
20131018 30.76 30.86 30.32 30.73 1022072
20131021 30.93 31.57 30.87 31.24 1767244
20131022 31.55 32.23 31.27 31.97 2210593
20131023 30.62 33.03 30.03 32.59 4268685
20131024 32.70 33.28 32.59 32.73 2331301
20131025 32.79 33.12 32.24 32.91 1034071
20131028 32.75 33.08 32.32 32.43 1305947
20131029 32.57 33.01 32.35 32.66 1311280
20131030 32.65 32.78 32.05 32.44 1158369
20131031 32.46 32.83 32.28 32.28 1543261
20131101 32.33 32.83 32.28 32.53 1243183
20131104 32.79 33.15 32.66 32.88 1357738
20131105 32.72 33.01 32.34 32.87 1446449
20131106 33.10 33.21 32.86 33.08 1018483
20131107 33.16 33.45 32.22 32.30 1449423
20131108 32.27 32.99 32.10 32.98 1021662
20131111 32.88 33.07 32.69 32.97 617694
20131112 32.73 32.86 32.14 32.28 1056736
20131113 31.92 32.41 31.56 32.39 1167086
20131114 32.49 32.84 32.23 32.69 702098
20131115 32.85 33.12 32.68 32.91 856034
20131118 32.94 33.47 32.73 33.09 1472498
20131119 33.04 33.53 32.97 33.32 1771653
20131120 33.40 33.63 32.52 32.73 1644279
20131121 32.74 33.04 32.45 32.86 1061967
20131122 32.84 33.11 32.44 33.08 723942
20131125 33.01 33.06 32.56 32.71 643128
20131126 32.55 32.66 31.98 32.12 1121654
20131127 32.35 32.62 32.08 32.31 829780
20131129 32.56 32.73 32.26 32.39 473090
20131202 32.48 32.59 31.96 32.01 791732
20131203 31.80 32.18 31.14 31.58 1798523
20131204 31.51 32.02 31.38 31.63 1246465
20131205 31.60 32.39 31.50 32.13 865572
20131206 32.54 32.63 31.83 31.95 762298
20131209 32.41 33.04 32.28 32.98 1259489
20131210 32.99 33.28 32.28 32.30 1074683
20131211 32.28 32.36 31.05 31.13 1124731
20131212 31.10 31.53 31.03 31.43 719020
20131213 31.42 31.97 31.36 31.95 915927
20131216 32.28 32.40 31.96 32.27 694304
20131217 32.22 32.28 31.86 31.97 839318
20131218 31.97 32.49 31.69 32.28 886115
20131219 32.26 33.53 32.13 33.12 1439732
20131220 33.11 33.27 32.39 32.45 1401281
20131223 32.81 33.50 32.70 33.40 790547
20131224 33.41 34.12 33.35 33.98 403076
20131226 34.00 34.52 33.84 34.35 688350
20131227 34.35 35.12 34.35 34.94 800339
20131230 35.02 35.19 34.58 34.78 784530
20131231 34.77 35.14 34.66 34.93 600024
20140102 34.78 34.85 34.32 34.57 744752
20140103 34.68 34.84 34.49 34.78 715480
20140106 34.87 34.87 34.12 34.52 1052771
20140107 34.52 34.87 34.38 34.47 688656
20140108 34.46 34.85 34.32 34.82 886421
20140109 34.81 34.95 34.26 34.80 879383
20140110 34.07 34.61 33.54 34.58 1795688
20140113 34.48 34.92 34.14 34.32 1130388
20140114 34.40 34.84 34.40 34.66 696918
20140115 34.81 35.56 34.68 35.44 1110295
20140116 35.57 35.98 35.40 35.47 700997
20140117 35.37 35.84 35.32 35.59 787691
20140121 35.09 35.10 33.45 33.51 3400852
20140122 33.70 34.23 31.09 31.38 4410787
20140123 31.77 32.47 31.04 32.37 3365359
20140124 31.97 32.05 31.26 31.31 2415397
20140127 31.48 31.67 30.71 31.29 1674724
20140128 31.49 31.71 31.24 31.68 1615262
20140129 31.21 32.05 31.02 31.29 1232789
20140130 31.32 31.64 31.00 31.38 1294086
20140131 30.82 31.23 30.78 30.83 1058585
20140203 30.77 30.87 29.16 29.28 2039247
20140204 29.40 30.05 29.17 29.78 1538461
20140205 29.62 30.01 29.24 29.74 1138139
20140206 29.86 30.34 29.77 30.19 921812
20140207 30.49 30.69 30.08 30.56 894886
20140210 30.54 30.74 30.39 30.64 872142
20140211 30.68 31.33 30.68 31.23 791771
20140212 31.29 31.52 30.99 31.11 919772
20140213 30.86 31.30 30.34 30.73 1776921
20140214 30.73 31.48 30.70 31.40 1104787
20140218 31.43 31.43 30.41 30.78 1476450
20140219 30.65 31.20 30.40 30.62 1005854
20140220 30.60 30.98 30.52 30.87 1049303
20140221 31.02 31.26 30.62 30.98 1082553
20140224 30.89 31.20 30.59 30.84 878669
20140225 30.72 30.95 30.06 30.43 1901556
20140226 30.48 31.00 30.21 30.75 998817
20140227 30.75 31.33 30.57 31.30 827265
20140228 31.28 31.36 31.01 31.16 914571
20140303 30.81 31.12 30.52 30.72 717112
20140304 31.08 32.04 31.06 31.95 1237378
20140305 31.89 33.27 31.86 33.20 1756318
20140306 33.37 34.22 33.37 33.64 1427187
20140307 33.61 33.68 32.66 33.31 1239010
20140310 32.97 33.04 32.25 32.89 919363
20140311 33.10 33.79 32.86 32.97 1166196
20140312 32.84 33.51 32.84 33.38 1099948
20140313 33.51 33.84 32.50 32.73 925247
20140314 32.71 33.95 32.66 33.77 1444886
20140317 34.01 34.89 34.01 34.60 1546542
20140318 34.50 35.64 34.50 35.56 1506772
20140319 35.45 35.95 35.21 35.52 1257402
20140320 35.27 35.87 35.25 35.68 1114050
20140321 36.12 36.94 35.88 36.76 1481511
20140324 36.84 37.05 36.43 36.75 1049120
20140325 36.99 37.51 36.93 37.17 1202821
20140326 37.47 37.75 36.59 36.75 1439814
20140327 36.68 37.15 36.61 36.86 912058
20140328 37.01 37.38 36.72 36.95 1013105
20140331 37.21 37.33 36.88 37.14 1306201
20140401 37.24 37.42 37.02 37.38 973437
20140402 37.33 37.74 37.21 37.36 1723881
20140403 37.54 37.87 37.23 37.44 1743461
20140404 38.02 38.31 37.66 38.22 3046416
20140407 38.07 38.50 37.30 37.43 2337060
20140408 37.36 38.27 37.24 37.48 1628617
20140409 37.64 39.37 37.63 38.84 2943644
20140410 38.72 38.98 38.12 38.40 2136082
20140411 38.09 38.85 37.96 38.56 2228303
20140414 39.00 40.35 38.85 40.03 4081738
20140415 39.81 40.13 39.34 40.08 2921629
20140416 40.17 40.83 40.12 40.42 2159315
20140417 40.34 40.88 39.97 40.65 1833551
20140421 40.70 40.72 39.88 40.09 2466107
20140422 39.85 40.12 39.00 39.26 4894069
20140423 39.36 40.26 39.27 40.04 2943238
20140424 40.12 40.32 39.87 40.02 1556789
20140425 39.87 40.24 39.51 39.90 1211241
20140428 39.88 40.04 39.30 39.90 1365956
20140429 40.06 40.80 39.74 40.58 1453408
20140430 40.45 40.69 40.15 40.61 1209111
20140501 40.39 40.79 40.17 40.30 902724
20140502 40.36 41.05 40.33 40.91 931537
20140505 40.69 40.75 40.21 40.32 989365
20140506 40.34 40.85 40.09 40.45 1109383
20140507 40.48 40.86 40.18 40.70 1172689
20140508 40.89 42.05 40.88 41.45 2555487
20140509 41.23 41.23 40.51 41.01 1222908
20140512 41.30 41.84 41.09 41.74 1469134
20140513 41.74 41.83 41.35 41.38 828968
20140514 41.25 41.51 41.15 41.26 610845
20140515 41.00 41.00 39.62 39.90 2850511
20140516 39.84 40.43 39.30 40.42 1381986
20140519 40.23 40.94 40.17 40.89 920580
20140520 40.71 40.81 39.92 40.06 1030960
20140521 40.30 40.77 39.83 40.19 871375
20140522 40.19 40.51 39.95 39.96 891057
20140523 40.04 40.56 39.96 40.40 927783
20140527 40.61 41.02 40.33 40.65 966132
20140528 40.63 40.66 40.12 40.31 652238
20140529 40.46 40.76 39.72 40.75 993727
20140530 40.49 40.67 40.14 40.48 820852
20140602 40.59 40.73 39.89 40.11 896434
20140603 39.81 39.84 38.74 39.31 1626968
20140604 39.22 40.13 39.08 39.70 1275071
20140605 39.90 40.45 39.71 40.19 694501
20140606 40.38 41.06 40.04 40.89 690865
20140609 40.95 41.08 40.65 40.71 604204
20140610 40.70 40.83 40.46 40.71 408661
20140611 40.52 40.56 39.84 40.38 693188
20140612 40.21 40.35 39.87 40.02 642182
20140613 40.06 41.39 39.96 41.17 933880
20140616 41.18 41.32 40.26 40.49 651373
20140617 40.36 41.52 40.28 41.44 677735
20140618 41.54 42.12 41.19 42.09 1000947
20140619 42.12 42.19 41.70 42.03 590771
20140620 41.95 42.17 41.59 42.07 1111647
20140623 42.24 42.87 41.80 41.88 1442333
20140624 41.56 42.27 41.13 41.42 1323755
20140625 41.29 42.60 41.22 42.51 1036399
20140626 43.03 44.42 42.92 43.84 2570140
20140627 43.56 44.18 43.23 44.14 1133262
20140630 44.16 44.81 43.59 44.65 1346379
20140701 45.10 45.56 44.88 44.88 1029026
20140702 45.18 45.58 44.97 45.17 912568
20140703 45.30 45.86 45.30 45.77 584104
20140707 45.58 45.83 45.15 45.68 1052156
20140708 45.56 45.80 45.20 45.34 1184268
20140709 45.57 45.78 45.22 45.44 1073568
20140710 45.09 45.53 44.70 45.03 1323654
20140711 45.08 45.32 44.63 45.18 882671
20140714 45.48 45.62 44.81 45.29 1533438
20140715 45.43 45.57 44.57 44.88 1019531
20140716 45.31 45.33 44.97 45.32 972767
20140717 44.93 45.33 44.46 44.62 713591
20140718 44.76 45.32 44.62 45.25 926406
20140721 45.16 45.21 44.51 44.99 897115
20140722 44.89 45.01 43.26 43.40 1754333
20140723 43.32 43.41 41.30 41.46 3205150
20140724 41.72 41.88 40.86 41.26 1406376
20140725 41.13 41.47 40.84 41.24 800252
20140728 41.10 41.35 40.40 40.54 1306180
20140729 40.59 41.00 39.60 39.79 2172590
20140730 40.09 40.09 38.36 38.46 2288845
20140731 38.15 38.60 37.26 37.28 2056536
20140801 37.23 37.91 37.12 37.39 2016539
20140804 37.68 38.51 37.30 38.41 1921595
20140805 38.03 38.46 37.23 38.21 1729587
20140806 38.10 38.81 37.66 38.63 1668379
20140807 38.63 38.84 38.08 38.32 1338703
20140808 38.65 39.98 38.45 39.96 1962300
20140811 40.10 40.37 39.87 39.93 991351
20140812 39.91 40.46 39.57 39.88 1149624
20140813 39.96 40.59 39.80 40.49 824594
20140814 40.51 41.23 40.50 41.14 926002
20140815 41.29 41.31 40.69 40.93 1060539
20140818 41.07 41.49 40.98 41.46 575125
20140819 41.50 41.75 41.29 41.45 450727
20140820 41.37 41.67 41.24 41.45 557124
20140821 41.39 41.92 40.93 41.85 964508
20140822 41.77 41.78 41.04 41.55 567382
20140825 41.76 41.87 41.49 41.86 377517
20140826 41.98 43.03 41.89 42.82 727278
20140827 42.88 43.04 42.11 42.30 515893
20140828 41.91 42.03 41.71 41.79 581561
20140829 41.81 41.97 41.36 41.93 550386
20140902 41.91 42.09 41.20 41.51 613339
20140903 41.93 42.08 41.41 41.59 711691
20140904 41.68 42.70 41.62 42.14 707367
20140905 42.07 42.07 41.32 41.85 814165
20140908 41.68 42.32 41.39 42.04 1006041
20140909 41.86 41.91 41.28 41.38 814165
20140910 41.37 41.75 40.94 41.73 728787
20140911 41.40 42.48 41.31 42.43 844335
20140912 42.30 42.33 41.28 41.51 1144116
20140915 41.46 41.80 41.19 41.50 697511
20140916 41.23 42.25 41.05 41.99 720540
20140917 42.38 42.83 41.92 42.32 842826
20140918 42.33 42.56 41.47 41.80 819596
20140919 42.10 43.02 42.04 42.23 1657595
20140922 41.87 41.87 40.71 41.31 998499
20140923 41.35 41.89 40.97 41.18 822412
20140924 41.39 41.45 40.38 40.60 1148943
20140925 40.29 40.41 38.13 38.64 2352089
20140926 38.58 39.05 38.36 38.79 1275050
20140929 38.16 38.57 37.88 38.01 1149647
20140930 38.09 38.12 36.53 36.89 2133665
20141001 36.69 36.78 35.45 35.77 2093741
20141002 35.68 35.82 34.30 34.89 1912022
20141003 34.92 35.41 34.52 34.55 1956370
20141006 34.81 35.21 34.26 34.32 1403068
20141007 33.32 34.12 32.99 33.01 2599778
20141008 33.00 33.64 31.91 33.59 1624509
20141009 33.44 33.50 32.58 32.71 1750617
20141010 32.58 32.94 31.56 31.56 996689
20141013 31.76 32.74 31.22 31.27 1348361
20141014 31.43 32.62 31.13 31.82 1429013
20141015 31.21 32.14 30.48 31.95 1805625
20141016 31.13 33.00 30.98 32.45 1046267
20141017 32.82 33.82 32.62 32.81 1649852
20141020 32.65 32.96 32.16 32.92 1360529
20141021 33.44 33.88 32.55 33.16 2120290
20141022 33.09 33.11 32.08 32.10 2756859
20141023 32.43 32.78 32.03 32.30 1342428
20141024 32.30 32.88 32.15 32.83 872493
20141027 32.39 32.44 31.03 31.34 1391603
20141028 31.60 33.03 31.30 33.00 1568395
20141029 33.24 33.41 30.94 31.21 2546580
20141030 30.96 31.64 30.84 31.45 2018117
20141031 31.95 32.71 31.42 32.67 1394118
20141103 32.61 32.75 31.50 31.82 984219
20141104 31.71 31.71 30.39 30.73 1255138
20141105 30.87 31.00 30.19 30.32 1465920
20141106 30.47 31.17 30.38 31.16 1078749
20141107 31.20 32.54 31.06 32.50 1754941
20141110 32.49 32.71 31.28 31.65 1250412
20141111 31.53 32.04 31.39 31.91 664024
20141112 31.75 32.36 31.70 32.19 747793
20141113 32.28 32.44 31.31 31.50 978085
20141114 31.39 32.73 31.25 32.67 931021
20141117 32.42 32.87 32.05 32.74 918953
20141118 32.55 33.02 32.47 32.64 627418
20141119 32.34 32.62 31.98 32.45 854391
20141120 32.06 33.30 32.00 33.25 610222
20141121 34.06 35.38 33.81 35.19 2070611
20141124 35.06 35.20 34.60 34.91 952139
20141125 34.97 35.29 34.74 35.15 737938
20141126 35.28 35.36 34.74 34.88 882247
20141128 34.56 34.56 33.40 33.50 746385
20141201 33.35 33.49 32.27 32.63 931021
20141202 32.84 33.10 32.30 32.37 745983
20141203 32.52 34.31 32.28 34.09 1051094
20141204 33.89 34.64 33.81 34.34 960084
20141205 34.27 34.53 33.89 34.01 887577
20141208 33.84 34.16 33.05 33.27 906181
20141209 32.81 34.34 32.62 34.29 865051
20141210 33.96 34.03 32.82 32.97 796969
20141211 32.75 32.81 31.82 31.92 899544
20141212 31.47 31.47 30.50 30.53 1140200
20141215 30.67 30.89 30.02 30.04 1628300
20141216 30.54 31.57 30.21 30.30 1656500
20141217 30.55 32.01 30.40 31.88 1917800
20141218 32.44 32.72 31.21 31.67 1486800
20141219 32.04 33.44 31.87 33.36 2120000
20141222 33.26 34.05 33.03 33.87 1175600
20141223 34.01 35.16 33.99 34.71 765000
20141224 34.71 35.12 34.37 34.77 372000
20141226 35.08 35.35 34.67 35.00 461300
20141229 35.01 35.63 34.88 35.18 624600
20141230 35.06 35.44 34.91 34.92 624900
20141231 35.08 35.41 34.59 34.77 511400