20000103 17.75 17.75 16.96 17.11 38797132
20000104 16.87 16.94 15.88 16.09 77259672
20000105 15.92 16.41 15.72 16.27 64697552
20000106 16.58 17.66 16.52 17.66 48991080
20000107 17.53 17.53 16.96 17.20 32929072
20000110 17.29 17.29 16.49 16.60 31570332
20000111 16.09 16.58 16.09 16.25 31320096
20000112 16.25 16.62 16.25 16.43 31329156
20000113 16.60 16.91 16.56 16.80 34879996
20000114 17.64 17.86 17.24 17.84 57855728
20000118 17.66 17.66 16.89 16.96 48450416
20000119 16.91 17.38 16.49 16.96 43786540
20000120 16.78 16.96 16.25 16.63 34673356
20000121 16.43 16.49 16.09 16.14 36344604
20000124 16.16 16.34 15.72 15.74 35708828
20000125 15.88 16.14 15.79 15.94 44246812
20000126 16.16 16.71 16.03 16.65 43709544
20000127 16.80 17.09 16.62 17.00 36146456
20000128 16.91 16.91 16.16 16.16 38262692
20000131 16.43 17.11 16.36 17.11 47867288
20000201 17.00 17.31 16.96 17.31 25377872
20000202 16.78 17.13 16.74 16.87 33168550
20000203 16.85 16.98 16.05 16.41 64534504
20000204 16.58 16.65 16.01 16.21 37931500
20000207 16.01 16.07 15.85 16.01 29338600
20000208 16.18 16.69 16.14 16.65 30633366
20000209 16.65 16.69 16.27 16.27 26309176
20000210 16.27 16.43 15.79 15.85 32777912
20000211 15.90 16.47 15.90 15.96 38244012
20000214 16.14 16.23 15.57 15.63 38007364
20000215 15.57 16.25 15.57 16.12 39160028
20000216 16.34 16.43 15.94 15.96 33797532
20000217 16.05 16.36 15.65 15.76 34695436
20000218 15.74 15.79 15.32 15.46 42454972
20000222 15.26 16.21 15.19 15.81 37260056
20000223 15.90 16.47 15.70 16.16 38871296
20000224 16.21 16.34 15.50 15.83 32462004
20000225 15.81 16.18 15.59 15.59 30016272
20000228 15.81 16.58 15.74 16.23 38950556
20000229 16.23 16.41 15.92 16.25 33381986
20000301 16.34 16.41 15.92 16.18 27580612
20000302 16.18 16.18 15.85 16.01 29879042
20000303 16.25 16.38 15.85 15.98 36108792
20000306 15.98 16.32 15.63 15.81 27668450
20000307 15.98 16.05 15.54 15.63 25087922
20000308 15.63 15.85 15.47 15.49 22878456
20000309 15.49 15.63 15.21 15.29 36862736
20000310 15.25 15.36 15.03 15.23 34162276
20000313 15.23 15.65 15.10 15.34 29985462
20000314 15.47 15.56 15.10 15.14 23179132
20000315 15.23 16.36 15.14 16.30 57494000
20000316 16.69 17.58 16.56 17.49 76597104
20000317 17.54 18.03 17.40 17.76 58670808
20000320 17.76 17.85 17.18 17.62 30264178
20000321 17.62 18.38 17.58 18.12 38826708
20000322 18.27 18.45 17.78 18.27 31492786
20000323 18.56 19.25 18.16 19.25 43427512
20000324 19.16 19.60 18.91 19.40 46667388
20000327 19.36 19.54 18.89 19.22 30086814
20000328 18.69 19.43 18.69 19.02 30216882
20000329 18.83 18.87 18.43 18.47 32738286
20000330 18.56 18.63 17.92 18.05 29251788
20000331 18.12 18.91 17.98 18.63 28833994
20000403 18.49 19.73 18.49 19.71 48139240
20000404 19.76 20.09 18.94 19.25 51975400
20000405 19.16 19.62 19.05 19.18 25863826
20000406 19.27 19.38 18.83 18.98 22722486
20000407 18.85 19.11 18.47 18.58 21826650
20000410 18.58 19.14 18.51 18.76 28984332
20000411 18.74 18.96 18.40 18.59 21364374
20000412 18.87 19.89 18.87 19.38 44172448
20000413 19.40 19.62 18.67 18.76 34254056
20000414 18.43 18.43 17.27 17.74 55997936
20000417 17.74 18.12 17.09 17.87 39266460
20000418 18.12 18.18 17.67 18.12 31831188
20000419 18.09 18.09 17.38 17.56 22279354
20000420 17.80 17.83 17.56 17.60 18126188
20000424 17.60 18.29 17.54 18.29 24531614
20000425 18.14 19.07 18.12 18.98 27499530
20000426 18.72 18.80 18.18 18.38 21797370
20000427 17.94 18.34 17.78 18.20 25229252
20000428 18.16 18.25 17.18 17.40 38939320
20000501 17.43 18.09 17.16 17.76 26533874
20000502 17.51 18.09 17.51 17.62 24925196
20000503 17.62 18.05 17.16 17.40 21881268
20000504 17.29 17.38 16.94 17.05 28227572
20000505 16.78 17.25 16.74 16.89 23288930
20000508 16.76 17.34 16.76 17.12 26617206
20000509 17.23 17.65 16.91 17.12 27104258
20000510 17.03 17.21 16.47 16.52 37962968
20000511 16.96 17.03 16.54 16.83 38107112
20000512 16.83 17.38 16.45 17.26 33079504
20000515 17.27 18.07 17.25 17.98 30290642
20000516 18.09 18.34 17.47 17.65 30147624
20000517 17.43 17.69 17.25 17.51 17158842
20000518 17.54 18.05 17.51 17.87 26201102
20000519 17.60 17.83 17.45 17.67 25693218
20000522 17.67 17.87 17.32 17.85 23037240
20000523 17.92 18.87 17.85 18.67 40684260
20000524 19.00 19.93 18.96 19.87 63202916
20000525 19.54 19.91 19.36 19.65 40978740
20000526 19.54 19.62 19.14 19.40 29885800
20000530 19.51 19.60 19.29 19.51 22748950
20000531 19.31 19.96 19.31 19.78 31058020
20000601 19.80 20.61 19.74 20.27 38526160
20000602 21.39 21.77 21.14 21.77 50412740
20000605 21.14 21.23 20.70 21.14 24991698
20000606 20.47 20.59 20.02 20.25 36015108
20000607 20.23 20.67 20.02 20.63 22700924
20000608 20.50 20.50 20.20 20.25 19334544
20000609 20.32 20.50 19.87 19.98 17133450
20000612 19.98 20.25 19.96 20.15 14604461
20000613 20.14 20.18 19.83 19.87 21174114
20000614 19.87 19.98 19.60 19.74 25188996
20000615 19.83 19.83 18.27 18.53 59617880
20000616 18.62 18.64 16.59 17.13 97268536
20000619 16.99 17.59 16.93 17.26 58021568
20000620 17.55 17.71 17.13 17.31 28625998
20000621 17.26 17.33 16.50 16.99 30301342
20000622 16.79 16.95 16.46 16.77 20798016
20000623 17.31 17.33 16.86 16.91 25324636
20000626 17.24 17.40 16.84 17.11 21095082
20000627 16.81 17.04 16.41 16.77 42012488
20000628 16.79 16.81 16.15 16.21 32240680
20000629 16.19 16.50 16.10 16.21 22278864
20000630 16.12 16.19 15.34 15.34 41171732
20000703 15.61 16.15 15.56 16.06 16808918
20000705 16.08 16.50 16.08 16.17 25045506
20000706 16.44 16.48 15.97 16.35 22413386
20000707 16.57 17.02 16.46 16.93 26629488
20000710 17.04 17.13 16.88 16.93 18097514
20000711 16.93 17.02 16.68 16.75 22358456
20000712 16.95 17.08 16.66 16.77 20973454
20000713 16.77 16.81 16.35 16.48 23076460
20000714 16.57 17.06 16.52 16.95 28673080
20000717 16.99 17.33 16.68 16.73 35485432
20000718 16.86 16.88 16.39 16.50 29534574
20000719 16.61 16.61 16.32 16.48 23463768
20000720 16.46 17.31 16.46 17.26 37810956
20000721 17.26 17.53 16.93 17.40 26810530
20000724 16.81 17.24 16.66 16.93 18800384
20000725 17.13 17.28 17.02 17.22 17263486
20000726 17.13 17.15 16.64 16.79 32402106
20000727 16.79 17.02 16.41 16.68 20953276
20000728 16.81 16.84 16.35 16.59 23863406
20000731 16.57 16.93 16.44 16.91 30751986
20000801 17.02 17.17 16.77 17.02 21202700
20000802 17.02 17.31 16.81 16.84 28901766
20000803 16.70 17.59 16.66 17.51 35770728
20000804 18.02 18.80 17.86 18.73 57452656
20000807 18.75 18.84 18.40 18.69 25867204
20000808 18.58 18.73 18.42 18.53 22960436
20000809 18.53 19.18 18.11 18.93 29505988
20000810 18.98 19.47 18.82 19.07 23661626
20000811 19.05 19.38 18.91 19.29 18191118
20000814 19.09 19.63 18.91 19.63 20711138
20000815 19.56 19.58 19.34 19.38 27120488
20000816 19.40 19.51 18.91 19.09 17162034
20000817 19.11 19.34 19.05 19.11 18351982
20000818 19.02 19.27 19.02 19.18 19024026
20000821 19.18 19.47 19.00 19.23 20504874
20000822 19.23 19.60 19.09 19.43 22096140
20000823 19.43 19.58 19.05 19.29 16966980
20000824 19.18 19.25 18.64 18.73 23521500
20000825 18.73 18.95 18.40 18.47 20810348
20000828 18.44 18.87 18.33 18.44 21467818
20000829 18.51 18.51 17.91 18.16 25993878
20000830 18.07 18.60 18.02 18.24 22845388
20000831 18.29 19.27 18.24 19.21 31536230
20000901 19.21 19.27 18.74 18.83 20086764
20000905 18.69 19.25 18.65 19.18 22301026
20000906 19.07 19.70 19.07 19.23 24524212
20000907 19.41 19.65 19.27 19.50 16202043
20000908 19.41 20.08 19.41 20.06 26278890
20000911 20.08 20.60 20.06 20.28 29814458
20000912 20.62 20.64 20.24 20.44 23877224
20000913 20.44 20.66 20.28 20.37 20838050
20000914 20.28 20.58 19.94 20.20 20617182
20000915 20.17 20.26 19.61 19.68 32575872
20000918 19.79 19.79 19.18 19.25 24725560
20000919 19.23 19.74 19.14 19.68 21094058
20000920 19.65 19.68 19.09 19.30 20749368
20000921 19.32 19.43 18.74 19.00 24837666
20000922 18.89 19.72 18.76 19.72 31857492
20000925 19.79 20.15 19.63 19.72 22646272
20000926 19.63 19.88 19.25 19.30 26902452
20000927 19.32 19.41 18.60 18.89 29705698
20000928 19.05 19.50 18.71 19.36 22727704
20000929 19.09 19.30 18.65 18.78 25900736
20001002 18.87 19.05 18.58 19.03 16840108
20001003 19.14 19.54 18.94 19.43 25781378
20001004 19.47 19.63 18.71 18.92 24317288
20001005 18.92 19.34 18.89 19.32 20232894
20001006 19.41 19.41 18.47 18.51 24734484
20001009 18.65 18.69 18.00 18.13 17155236
20001010 18.15 18.20 17.19 17.46 35163268
20001011 17.46 17.48 16.32 16.87 48883332
20001012 16.94 17.03 15.80 15.98 37539836
20001013 16.27 17.12 16.20 16.70 27749674
20001016 16.49 16.52 15.98 16.20 46113552
20001017 16.18 16.18 15.20 15.33 45608232
20001018 14.88 15.56 14.43 15.13 47459956
20001019 15.38 16.11 15.35 15.80 30760958
20001020 15.82 16.03 15.60 15.69 24714404
20001023 15.62 15.76 15.31 15.69 21141466
20001024 15.71 16.27 15.58 15.96 23261470
20001025 15.98 16.38 15.71 15.80 26692182
20001026 15.85 16.07 15.15 15.56 34886628
20001027 15.78 16.11 15.49 16.11 27851184
20001030 16.00 16.99 16.00 16.85 37291080
20001031 16.85 17.28 16.63 17.23 32002508
20001101 17.05 17.41 16.94 17.35 23578270
20001102 17.37 18.00 17.37 17.66 28833378
20001103 17.53 17.64 17.43 17.46 21210626
20001106 17.55 18.33 17.55 18.31 35379120
20001107 18.15 18.42 18.11 18.18 22732166
20001108 18.11 18.11 17.41 17.48 32209990
20001109 17.48 17.86 17.37 17.84 25889024
20001110 17.75 18.02 17.35 17.35 23972040
20001113 17.05 17.46 16.81 17.01 30507740
20001114 17.26 17.43 16.16 16.45 50836568
20001115 15.56 15.78 14.81 15.06 113475096
20001116 14.97 15.40 14.95 15.02 48493464
20001117 14.99 15.24 14.39 14.45 43225528
20001120 14.34 14.52 13.63 14.10 51693268
20001121 14.05 14.30 13.74 14.21 44045420
20001122 13.90 14.10 13.69 13.83 34773404
20001124 13.96 14.14 13.90 14.10 18496064
20001127 14.25 14.32 14.12 14.23 27845048
20001128 14.07 14.66 14.07 14.52 30961748
20001129 14.46 14.87 14.44 14.69 34830988
20001130 14.60 14.94 14.17 14.42 40942640
20001201 14.44 14.67 14.17 14.35 30358858
20001204 14.17 14.42 14.01 14.08 27894036
20001205 14.08 15.03 13.90 14.87 50561540
20001206 14.80 15.23 13.11 13.72 95800728
20001207 13.90 14.13 13.74 14.08 62465248
20001208 14.31 14.92 14.28 14.76 41947956
20001211 14.76 15.73 14.74 15.69 51073892
20001212 15.44 15.71 15.26 15.69 35334476
20001213 15.69 15.84 15.39 15.50 39910184
20001214 15.14 15.30 14.92 15.28 31685986
20001215 14.94 15.32 14.94 15.10 42283616
20001218 15.41 15.82 15.37 15.71 36313760
20001219 15.80 16.59 15.69 15.98 61415068
20001220 15.89 16.00 15.28 15.44 48223560
20001221 15.66 16.57 15.50 16.54 43615728
20001222 16.70 16.93 16.54 16.65 26102748
20001226 16.61 16.88 16.25 16.72 19895826
20001227 16.81 16.90 16.65 16.90 20001620
20001228 16.70 17.06 16.70 16.90 19410616
20001229 16.93 16.93 16.43 16.57 20967054
20010102 16.36 16.88 16.25 16.88 19444958
20010103 16.77 18.05 16.52 18.03 56959000
20010104 17.99 18.66 17.83 18.60 61646040
20010105 17.19 18.05 16.90 17.33 84685760
20010108 17.01 17.65 16.72 17.42 32861346
20010109 17.33 17.60 16.83 16.97 31723096
20010110 16.88 17.60 16.81 17.53 40159992
20010111 17.58 17.90 17.38 17.85 40692280
20010112 17.85 17.85 17.38 17.71 23126682
20010116 17.42 18.53 17.19 18.39 58955784
20010117 18.39 18.39 17.80 17.90 45864532
20010118 17.87 17.92 17.42 17.67 32624280
20010119 17.87 18.03 17.44 17.76 31089444
20010122 17.96 18.37 17.78 18.19 24050022
20010123 17.96 18.30 17.90 18.19 24253300
20010124 18.05 18.53 17.83 18.44 30580970
20010125 18.46 18.91 18.17 18.60 24125904
20010126 18.51 19.43 18.46 19.21 32528456
20010129 19.50 19.65 19.03 19.51 37980424
20010130 19.57 20.20 19.32 20.03 42059844
20010131 19.97 20.20 19.43 19.43 44050532
20010201 19.46 19.82 18.81 19.24 34767292
20010202 19.35 19.84 19.29 19.35 25787028
20010205 19.35 19.59 19.10 19.23 25596490
20010206 18.77 19.00 18.22 18.40 37019972
20010207 18.40 18.43 17.64 17.87 40507836
20010208 18.05 18.05 17.53 17.60 32180058
20010209 17.73 18.00 17.61 17.87 29843184
20010212 17.96 18.17 17.95 18.08 23783598
20010213 18.25 18.59 18.10 18.14 26658856
20010214 18.14 18.47 18.13 18.34 23889392
20010215 18.38 18.71 18.18 18.38 29286522
20010216 18.47 18.75 18.29 18.56 24254962
20010220 18.45 18.50 17.65 17.74 31534774
20010221 17.69 18.00 17.22 17.24 38136620
20010222 17.06 17.43 16.48 17.42 41180816
20010223 17.28 18.04 16.99 17.74 27347898
20010226 17.74 18.60 17.33 18.41 33389760
20010227 18.40 18.89 18.03 18.57 35505076
20010228 18.61 18.62 17.70 18.41 34979600
20010301 17.74 18.04 17.26 17.91 37066872
20010302 17.57 18.32 17.55 17.81 31070574
20010305 17.81 18.04 17.59 17.82 23498768
20010306 18.23 18.50 18.03 18.25 24711798
20010307 18.32 19.15 18.25 19.15 31061208
20010308 19.15 19.55 19.15 19.50 37767588
20010309 19.31 19.33 18.93 19.06 24661118
20010312 18.88 19.11 18.57 18.74 40604604
20010313 19.17 19.70 18.95 19.70 45484824
20010314 18.95 19.17 18.47 18.79 70433504
20010315 18.92 19.20 18.84 18.97 35665992
20010316 18.88 19.23 18.59 18.66 49716664
20010319 18.57 19.39 18.47 19.23 29069236
20010320 19.56 19.71 18.55 18.62 47426668
20010321 18.81 19.24 18.34 18.50 46062696
20010322 18.37 18.48 17.40 18.03 55428708
20010323 18.19 19.16 18.13 19.16 43479080
20010326 19.30 19.50 18.73 19.06 32885164
20010327 18.79 19.85 18.58 19.78 52776788
20010328 19.54 19.82 19.30 19.76 35886892
20010329 19.44 19.64 19.15 19.30 30639236
20010330 19.44 19.88 19.31 19.88 35148168
20010402 19.77 20.06 19.34 19.61 44419428
20010403 19.57 19.57 18.74 18.97 38883112
20010404 18.82 18.97 18.17 18.27 50806848
20010405 18.73 19.08 18.62 18.82 31351522
20010406 18.82 19.06 17.66 18.00 73372432
20010409 18.28 18.72 18.17 18.37 26500496
20010410 18.73 19.31 18.71 18.85 34658988
20010411 19.57 19.67 18.98 19.08 32446664
20010412 19.08 19.41 19.00 19.22 18112842
20010416 19.26 19.70 18.95 19.04 41980696
20010417 19.08 19.19 18.81 18.88 31785612
20010418 18.97 20.15 18.90 20.03 63869800
20010419 19.93 20.87 19.88 20.48 51363788
20010420 20.47 20.47 19.96 19.97 38019340
20010423 19.97 20.10 19.75 19.94 30727378
20010424 20.04 20.20 19.77 19.79 22312728
20010425 19.79 19.99 19.52 19.93 21156438
20010426 19.99 20.19 19.76 20.01 24747606
20010427 20.22 20.69 20.12 20.67 23705896
20010430 20.73 20.84 20.15 20.33 27645770
20010501 20.24 20.51 20.02 20.49 29552356
20010502 20.51 20.62 20.28 20.37 24922784
20010503 20.37 20.39 20.02 20.31 25705582
20010504 20.15 20.60 20.03 20.47 23717466
20010507 20.42 20.42 20.19 20.41 17162578
20010508 20.46 20.46 20.17 20.23 13955371
20010509 20.17 20.23 19.93 20.11 27272276
20010510 20.33 20.35 20.19 20.25 17027614
20010511 20.20 20.30 19.41 19.43 39294620
20010514 19.57 19.75 19.47 19.75 25931992
20010515 19.84 20.08 19.78 19.99 31108034
20010516 19.91 20.55 19.82 20.53 27709672
20010517 20.40 20.78 20.29 20.55 40678424
20010518 20.47 20.75 20.47 20.69 24170838
20010521 20.49 20.61 20.33 20.51 24005574
20010522 20.48 21.34 20.48 21.29 42728788
20010523 21.08 21.54 21.05 21.28 37380872
20010524 21.42 21.78 21.35 21.78 33455872
20010525 21.78 21.78 21.26 21.32 27383002
20010529 21.42 21.69 21.40 21.64 27425970
20010530 21.54 21.83 21.26 21.44 31666440
20010531 21.53 21.69 21.28 21.61 32997138
20010601 21.70 21.70 21.16 21.19 32435140
20010604 21.52 21.54 21.26 21.39 26236184
20010605 21.52 21.96 21.44 21.87 40197820
20010606 21.56 21.84 21.36 21.77 30741476
20010607 21.49 21.83 21.18 21.74 31746490
20010608 21.45 21.61 21.32 21.53 14222072
20010611 21.43 21.67 21.32 21.43 15480944
20010612 21.37 21.63 21.07 21.56 25662674
20010613 21.50 21.85 21.47 21.56 23932822
20010614 21.41 21.50 20.99 21.05 28067470
20010615 20.85 21.37 20.84 21.16 53236136
20010618 21.32 21.70 21.05 21.61 25005822
20010619 21.81 21.88 21.42 21.78 31818864
20010620 21.63 22.31 21.63 21.94 46522884
20010621 21.96 22.43 21.96 22.39 47119420
20010622 22.48 22.68 22.22 22.59 40968164
20010625 22.59 22.62 22.17 22.32 26323910
20010626 21.96 22.14 21.75 22.03 32071076
20010627 22.05 22.31 21.91 22.00 27451192
20010628 22.00 22.33 21.85 21.88 27527954
20010629 21.90 21.96 21.54 21.90 36466712
20010702 21.90 22.12 21.78 22.07 21441396
20010703 22.01 22.07 21.83 22.07 13088758
20010705 21.98 22.14 21.92 21.99 11822211
20010706 21.99 21.99 21.16 21.29 24348972
20010709 21.32 21.55 21.25 21.49 18724622
20010710 21.47 21.47 20.74 20.78 31283186
20010711 20.61 20.94 20.13 20.92 37547388
20010712 21.10 21.73 20.99 21.68 32382506
20010713 21.68 22.07 21.55 21.98 25499832
20010716 22.43 22.79 22.34 22.39 53334280
20010717 22.62 23.47 22.55 23.24 64587912
20010718 23.07 23.45 23.00 23.37 66861120
20010719 23.53 23.60 22.93 23.16 43404212
20010720 23.05 23.05 22.72 22.93 25591944
20010723 23.04 23.12 22.73 22.74 14194658
20010724 22.83 22.93 22.51 22.62 25730662
20010725 22.73 22.81 22.43 22.76 31204780
20010726 22.80 23.09 22.73 23.02 20287794
20010727 23.02 23.35 23.02 23.16 15709032
20010730 23.05 23.21 22.98 23.18 13073406
20010731 23.18 23.32 23.10 23.21 19985140
20010801 23.25 23.25 22.85 22.98 16566008
20010802 23.09 23.21 22.98 23.15 21225370
20010803 23.15 23.16 22.87 23.11 17212990
20010806 23.14 23.22 22.85 22.90 16747492
20010807 22.91 23.08 22.84 23.00 14942524
20010808 22.94 23.27 22.82 22.91 20384842
20010809 23.02 23.13 22.90 23.09 22467244
20010810 23.13 23.13 22.82 22.94 23553954
20010813 22.87 23.11 22.80 23.09 17603920
20010814 23.16 23.21 22.80 22.82 19937438
20010815 22.80 23.09 22.80 22.80 22834050
20010816 22.83 23.16 22.71 23.12 25491058
20010817 23.11 23.20 22.84 22.87 29897110
20010820 22.93 23.23 22.93 23.19 21670580
20010821 23.25 23.71 23.16 23.17 49477064
20010822 23.38 23.60 22.96 23.58 32540412
20010823 23.58 23.91 23.46 23.71 28616856
20010824 23.64 23.70 23.02 23.07 32956016
20010827 23.11 23.16 22.88 22.89 20659534
20010828 22.89 22.96 22.56 22.56 24802956
20010829 22.54 22.60 21.90 21.90 34129904
20010830 21.85 22.23 21.80 21.97 36711248
20010831 22.11 22.67 22.01 22.43 24061120
20010904 22.16 22.90 22.08 22.58 38240976
20010905 22.44 22.76 22.30 22.46 41117460
20010906 22.32 22.41 21.53 21.91 48250640
20010907 21.45 21.85 21.21 21.47 44612276
20010910 21.31 21.49 21.00 21.12 44362296
20010917 19.79 20.56 19.77 19.92 82199984
20010918 19.92 20.21 19.68 20.18 48398012
20010919 20.22 20.78 19.86 20.15 78320376
20010920 20.15 20.21 19.42 19.65 59663516
20010921 18.41 19.52 18.41 18.69 75559672
20010924 19.38 19.96 19.21 19.55 47116448
20010925 19.57 20.38 19.53 20.19 39246424
20010926 20.47 20.50 19.97 20.17 30353552
20010927 20.37 20.95 20.08 20.84 37452896
20010928 21.16 21.47 21.06 21.40 48086900
20011001 21.42 21.67 21.22 21.60 28515812
20011002 21.60 21.84 21.27 21.80 36299052
20011003 21.60 22.10 21.55 21.98 45474656
20011004 21.98 22.07 21.40 21.58 45237776
20011005 21.58 21.66 20.43 20.57 54582032
20011008 20.57 20.57 19.74 19.88 43149508
20011009 20.03 20.03 19.11 19.11 56794744
20011010 19.27 20.39 19.21 20.08 43349820
20011011 20.08 20.33 19.82 20.01 44371576
20011012 19.84 19.84 19.09 19.42 39635588
20011015 19.75 20.37 19.24 20.36 61267652
20011016 20.68 21.40 20.64 21.15 56586244
20011017 21.42 21.53 20.79 20.92 42560580
20011018 20.93 21.16 20.79 20.89 26841268
20011019 20.87 21.06 20.26 20.90 31823962
20011022 20.90 21.64 20.90 21.40 30686496
20011023 21.55 21.95 21.52 21.59 35800728
20011024 21.80 21.99 21.72 21.97 31075112
20011025 21.67 22.43 21.57 22.28 36507008
20011026 22.22 22.48 22.14 22.22 27015382
20011029 22.17 22.19 21.68 21.80 32043924
20011030 21.44 21.95 21.26 21.62 31577256
20011031 21.97 22.08 21.52 21.62 26027466
20011101 21.69 22.17 21.38 21.97 32329382
20011102 21.95 22.43 21.86 22.30 25252418
20011105 22.48 22.78 22.28 22.36 25189650
20011106 22.36 22.76 22.35 22.76 26699904
20011107 22.72 23.18 22.69 22.99 27148560
20011108 22.99 23.49 22.99 23.12 29880880
20011109 23.01 23.28 22.88 23.10 23066996
20011112 23.01 23.17 22.61 23.09 26456472
20011113 23.21 23.47 23.19 23.25 23010778
20011114 23.45 23.49 23.08 23.27 21539276
20011115 23.16 23.39 23.07 23.17 26628948
20011116 23.09 23.09 22.76 22.92 29532108
20011119 23.00 23.45 22.99 23.43 23372104
20011120 23.21 23.36 23.11 23.27 19905668
20011121 23.25 23.62 23.21 23.30 23804930
20011123 23.34 23.81 23.32 23.81 11160710
20011126 23.63 23.81 23.60 23.79 19533426
20011127 23.49 23.59 23.10 23.26 36043616
20011128 23.19 23.41 22.61 22.61 42670288
20011129 22.83 23.44 22.81 23.30 43543036
20011130 22.76 22.95 22.46 22.49 46526976
20011203 22.35 22.64 22.17 22.51 29421856
20011204 22.46 22.87 22.13 22.84 22962746
20011205 23.16 23.20 22.87 22.87 26602920
20011206 22.96 23.28 22.82 23.20 25136870
20011207 23.18 23.33 22.99 23.26 17446488
20011210 23.09 23.26 22.61 22.73 21618674
20011211 22.66 23.22 22.50 22.99 26630080
20011212 22.90 23.15 22.84 23.15 19438340
20011213 22.89 22.99 22.63 22.70 27879400
20011214 22.48 22.79 22.46 22.61 25228124
20011217 22.68 23.29 22.48 23.29 31040180
20011218 23.26 23.44 23.10 23.23 23797924
20011219 23.14 23.62 23.05 23.38 23274296
20011220 23.37 23.55 23.20 23.23 26155338
20011221 23.22 23.27 22.68 22.68 41293300
20011224 22.92 22.98 22.74 22.75 9110262
20011226 22.85 23.24 22.81 22.96 11843014
20011227 22.98 23.38 22.98 23.18 17098308
20011228 23.27 23.61 23.20 23.39 21372612
20011231 23.47 23.47 23.13 23.18 14658874
20020102 22.94 23.23 22.87 23.18 23544800
20020103 23.18 23.53 23.11 23.16 22372612
20020104 23.24 23.62 23.20 23.52 28784886
20020107 22.98 23.34 22.98 23.24 29473640
20020108 23.09 23.16 22.74 22.87 32357942
20020109 22.92 23.20 22.70 22.81 23150994
20020110 22.90 23.08 22.75 22.83 28591512
20020111 22.92 22.93 22.42 22.42 26117314
20020114 22.42 22.51 22.24 22.36 25364464
20020115 22.39 22.77 22.30 22.63 33565436
20020116 22.31 22.76 22.15 22.39 27769134
20020117 22.48 22.64 22.46 22.50 24246050
20020118 22.39 22.58 22.28 22.39 23210744
20020122 22.64 23.09 22.46 23.08 43640392
20020123 23.08 23.23 22.79 23.15 27681680
20020124 23.40 23.56 23.24 23.56 39854408
20020125 23.35 23.62 23.15 23.33 30147730
20020128 23.29 23.55 23.21 23.43 24627908
20020129 23.47 23.69 21.75 21.80 76363352
20020130 22.11 22.81 22.06 22.70 75433968
20020131 22.86 23.27 22.66 23.21 40996720
20020201 23.03 23.16 22.46 22.59 40488844
20020204 22.44 22.48 21.83 21.87 40561088
20020205 21.65 21.91 21.32 21.69 47658856
20020206 21.61 21.78 21.18 21.67 37963044
20020207 21.67 22.31 21.62 21.71 36167284
20020208 21.93 22.34 21.89 22.31 31753922
20020211 22.29 22.62 22.09 22.55 28158596
20020212 22.39 22.74 22.39 22.48 33329696
20020213 22.61 23.10 22.50 22.87 35295476
20020214 22.83 23.14 22.57 22.85 38006500
20020215 22.64 22.75 22.39 22.39 41040720
20020219 22.09 22.28 21.81 21.93 37417688
20020220 22.02 22.55 21.86 22.53 39053212
20020221 22.61 22.88 22.45 22.50 30833228
20020222 22.50 22.75 22.10 22.58 31279724
20020225 22.63 23.37 22.63 23.29 36154788
20020226 23.29 23.59 23.08 23.43 36441588
20020227 23.54 23.84 23.27 23.51 38587992
20020228 23.62 23.95 23.54 23.66 35250192
20020301 23.69 23.99 23.69 23.97 32629254
20020304 24.05 24.69 24.04 24.56 72050888
20020305 24.42 24.68 23.98 24.06 49082552
20020306 24.19 24.86 24.13 24.68 38158196
20020307 24.93 25.14 24.75 24.78 41713328
20020308 25.12 25.26 24.97 25.09 35717828
20020311 24.83 25.32 24.83 25.06 36494164
20020312 24.69 25.25 24.69 25.16 35072868
20020313 24.99 25.33 24.82 24.99 24972962
20020314 24.92 25.12 24.71 24.79 23383534
20020315 25.06 25.66 24.96 25.59 51539140
20020318 25.39 25.66 25.34 25.46 29200088
20020319 25.53 25.70 25.38 25.47 29190356
20020320 25.14 25.38 25.07 25.10 19530518
20020321 25.06 25.26 24.89 25.16 18277356
20020322 25.16 25.69 25.06 25.40 24940526
20020325 25.58 25.58 25.19 25.21 18533612
20020326 25.18 25.68 25.17 25.57 24343138
20020327 25.27 25.67 25.27 25.45 31368524
20020328 25.36 25.75 25.09 25.16 22563950
20020401 24.80 25.27 24.73 25.21 27654990
20020402 24.97 25.43 24.94 25.43 23066728
20020403 25.42 25.53 25.18 25.25 27026246
20020404 25.10 25.52 25.10 25.42 22746680
20020405 25.42 25.79 25.42 25.50 24205278
20020408 25.08 25.82 25.08 25.70 29548788
20020409 25.70 25.88 25.66 25.79 23006720
20020410 25.73 25.93 25.66 25.87 42971900
20020411 25.82 25.87 25.17 25.38 34726328
20020412 25.58 25.91 25.50 25.91 33542366
20020415 25.91 26.08 25.36 25.60 42459388
20020416 25.86 26.24 25.81 26.16 42940000
20020417 26.09 26.34 25.93 26.19 37855992
20020418 25.99 26.25 25.74 26.13 30564618
20020419 26.27 26.62 26.17 26.50 34724708
20020422 26.34 26.71 26.23 26.29 37682992
20020423 26.27 26.78 26.19 26.64 37173724
20020424 26.58 26.82 26.45 26.45 31355008
20020425 26.32 26.47 26.11 26.21 35471304
20020426 26.34 26.68 26.14 26.55 45232240
20020429 26.45 26.74 26.30 26.37 28403210
20020430 26.36 27.01 26.36 26.81 31971858
20020501 26.65 26.96 26.46 26.72 32104850
20020502 26.65 27.21 26.65 27.21 33549934
20020503 27.06 27.38 27.02 27.26 25692530
20020506 27.25 27.52 26.71 26.81 31679382
20020507 27.07 27.33 26.92 26.99 37565676
20020508 27.53 27.59 27.29 27.38 37985200
20020509 27.23 27.73 27.17 27.53 33008772
20020510 27.56 27.69 27.29 27.32 28136144
20020513 27.32 27.75 27.32 27.75 32044842
20020514 27.85 28.10 27.80 28.07 36167088
20020515 27.80 28.30 27.80 28.09 30299714
20020516 28.04 28.48 28.04 28.19 26902984
20020517 28.43 28.49 28.28 28.45 32601142
20020520 28.33 28.38 28.00 28.04 21223748
20020521 28.12 28.25 27.72 27.74 33703472
20020522 27.74 28.00 27.55 27.90 26089888
20020523 28.08 28.38 28.04 28.36 26389934
20020524 28.28 28.52 28.15 28.17 24990262
20020528 28.17 28.23 27.97 28.01 22286610
20020529 27.95 28.37 27.93 28.22 20695018
20020530 27.96 28.32 27.93 28.09 23090516
20020531 28.16 28.42 28.05 28.05 23189990
20020603 28.03 28.21 27.51 27.54 32013486
20020604 27.47 27.65 27.30 27.52 34414928
20020605 27.52 27.71 27.15 27.19 30966356
20020606 27.19 27.21 25.82 25.91 57064116
20020607 25.56 26.51 25.54 26.36 57064116
20020610 26.37 26.66 26.37 26.42 29807628
20020611 26.56 26.89 26.24 26.26 29401642
20020612 26.21 26.62 26.09 26.43 37624732
20020613 26.45 26.54 25.85 25.85 27129954
20020614 25.52 26.57 25.44 26.41 50603344
20020617 26.41 27.36 26.41 27.25 32184850
20020618 27.19 27.53 27.04 27.49 28434600
20020619 27.25 27.65 27.17 27.39 29735476
20020620 27.30 27.36 26.65 26.78 35523732
20020621 26.48 26.89 26.09 26.10 56111612
20020624 26.00 26.50 25.78 26.13 38964376
20020625 26.30 26.72 25.99 26.01 32089546
20020626 25.30 25.61 24.82 25.05 60271076
20020627 25.36 25.54 25.15 25.48 42822316
20020628 25.56 26.19 25.51 26.13 37941336
20020701 26.13 26.45 25.72 25.72 33605800
20020702 25.72 26.16 25.48 25.81 35442964
20020703 25.72 25.96 25.30 25.56 29903470
20020705 26.00 26.34 25.93 26.31 19563762
20020708 26.31 26.91 26.28 26.72 29180342
20020709 26.85 27.00 26.01 26.09 37893952
20020710 26.21 26.25 25.17 25.30 43844280
20020711 25.13 25.91 25.00 25.69 42266644
20020712 25.69 25.88 25.30 25.48 35999712
20020715 24.92 25.26 24.05 25.18 61081432
20020716 24.91 25.21 24.46 24.63 39689120
20020717 24.98 25.15 23.92 24.14 42798088
20020718 24.11 24.29 23.07 23.26 40100492
20020719 23.16 23.26 22.68 22.85 43793668
20020722 22.70 23.20 22.10 22.39 55701856
20020723 22.47 22.73 21.28 21.51 81526624
20020724 21.39 22.10 20.47 21.92 95002224
20020725 21.69 22.66 21.54 22.27 65804648
20020726 22.29 22.95 22.21 22.90 37517044
20020729 23.48 23.96 22.98 23.88 41435288
20020730 23.61 24.20 23.33 23.88 39045680
20020731 24.00 24.70 23.88 24.70 47371616
20020801 24.61 24.62 23.94 24.07 38712924
20020802 23.98 24.04 23.28 23.59 35368120
20020805 23.59 23.68 22.96 23.05 37978488
20020806 23.49 24.34 23.46 23.67 34882448
20020807 24.09 24.24 23.76 24.24 35403660
20020808 24.42 25.52 24.39 25.40 44011736
20020809 25.35 25.77 24.94 25.56 29725246
20020812 25.20 25.58 24.85 25.43 25601316
20020813 25.43 26.00 25.00 25.02 36152092
20020814 25.02 25.74 24.70 25.63 41444980
20020815 25.78 26.07 25.68 25.78 38001644
20020816 25.61 25.83 25.48 25.52 28789972
20020819 25.52 26.10 25.52 26.04 28535288
20020820 25.82 25.93 25.49 25.63 25446244
20020821 25.70 25.97 25.30 25.83 22533810
20020822 25.71 26.22 25.67 26.13 25846308
20020823 25.99 26.13 25.55 25.78 23312936
20020826 26.09 26.56 25.72 26.37 31603870
20020827 26.52 26.78 26.41 26.52 31052506
20020828 26.26 26.44 25.82 26.00 26444516
20020829 25.65 26.36 25.48 26.13 22927950
20020830 26.06 26.41 25.93 26.03 23545004
20020903 25.52 25.66 24.79 24.93 36435312
20020904 24.98 25.32 24.85 25.14 30661796
20020905 24.77 25.14 24.44 25.12 30083950
20020906 25.39 25.95 25.35 25.85 32837030
20020909 25.65 25.95 25.28 25.84 31612724
20020910 25.84 25.88 25.31 25.57 24181658
20020911 26.04 26.06 25.48 25.65 16408063
20020912 25.60 25.61 25.04 25.12 22928940
20020913 25.07 25.56 24.91 25.48 26257188
20020916 25.37 25.74 25.18 25.74 22323756
20020917 26.06 26.12 25.32 25.39 30737378
20020918 24.74 25.05 24.54 24.74 49307272
20020919 24.21 24.31 23.55 23.64 44189200
20020920 23.64 23.75 23.24 23.54 64711876
20020923 23.39 24.00 22.91 23.82 34061872
20020924 23.71 24.17 23.10 23.13 41739516
20020925 23.54 23.99 22.98 23.69 37017040
20020926 24.07 24.67 23.88 24.60 36679872
20020927 24.44 24.90 23.79 23.91 37844680
20020930 23.91 24.21 23.13 23.80 44347332
20021001 23.81 24.76 23.66 24.68 34552884
20021002 24.29 24.76 23.79 23.95 42006464
20021003 23.67 23.86 22.29 22.31 62383872
20021004 22.35 22.86 21.22 21.64 57602968
20021007 21.64 21.98 20.60 20.74 50023416
20021008 21.06 21.81 20.82 21.34 62347424
20021009 21.35 21.35 20.14 20.20 56185152
20021010 20.20 21.38 20.13 21.14 45524468
20021011 21.73 22.69 21.70 22.16 42444404
20021014 22.17 22.82 21.90 22.65 30670910
20021015 23.51 24.61 23.51 24.53 82821856
20021016 24.29 25.00 24.29 24.94 54939404
20021017 24.94 25.65 24.94 25.59 51544688
20021018 25.59 26.10 25.39 25.86 43332616
20021021 25.71 26.34 25.56 26.25 45263420
20021022 25.89 26.17 25.77 25.99 39361660
20021023 25.89 26.22 25.48 26.15 49433244
20021024 26.24 26.38 25.43 25.55 37043840
20021025 25.33 26.23 25.18 26.05 36508876
20021028 26.42 26.49 25.82 25.93 36316440
20021029 25.99 26.12 25.61 25.91 39351476
20021030 26.06 26.49 26.00 26.29 32660676
20021031 26.36 26.57 25.90 26.04 38361420
20021101 25.82 26.40 25.76 26.21 28443680
20021104 26.22 26.86 26.13 26.21 35146812
20021105 26.12 26.61 26.08 26.50 25353432
20021106 26.48 26.68 25.82 26.15 42769780
20021107 26.15 26.15 25.02 25.16 39744392
20021108 25.24 25.58 24.79 25.04 31895752
20021111 25.02 25.21 24.85 24.91 19774368
20021112 25.08 25.61 25.07 25.13 29432666
20021113 25.04 25.56 24.72 25.11 33436320
20021114 25.50 25.74 25.43 25.65 26153734
20021115 25.65 25.75 25.37 25.67 29351724
20021118 25.88 25.91 25.02 25.15 25326094
20021119 25.16 25.74 24.85 25.45 34408688
20021120 25.39 26.02 25.39 25.93 27215622
20021121 25.93 26.77 25.93 26.65 40744100
20021122 26.65 26.86 26.34 26.59 26797512
20021125 26.59 26.86 26.38 26.57 25888396
20021126 26.55 26.55 25.90 25.95 27740936
20021127 26.17 26.60 26.05 26.49 21636022
20021129 26.52 26.57 26.05 26.15 13331752
20021202 26.15 26.60 25.65 25.79 40493768
20021203 25.79 26.10 25.53 25.86 30477400
20021204 25.66 26.15 25.60 25.81 34376792
20021205 25.81 25.90 25.31 25.34 24943436
20021206 25.17 25.90 25.15 25.58 32022186
20021209 25.53 25.75 25.41 25.51 25548494
20021210 25.51 26.01 25.46 26.01 23177348
20021211 25.73 26.11 25.71 26.05 26652964
20021212 26.20 26.26 25.91 26.07 22778778
20021213 25.94 26.00 25.58 25.58 19195918
20021216 25.70 26.50 25.64 26.34 27038194
20021217 26.26 26.37 25.98 26.02 22460776
20021218 25.58 25.88 25.45 25.67 30549558
20021219 25.64 26.04 25.58 25.68 28941940
20021220 26.00 26.35 25.93 26.35 37177984
20021223 26.16 26.58 26.07 26.28 23789876
20021224 26.28 26.33 26.12 26.15 7832140
20021226 26.25 26.48 26.03 26.18 12460780
20021227 26.18 26.31 25.83 25.93 16900540
20021230 26.00 26.28 25.73 26.16 18432926
20021231 26.16 26.24 25.73 26.08 19070532
20030102 26.21 26.56 26.03 26.49 33571648
20030103 26.28 26.45 26.07 26.33 20817942
20030106 26.11 26.88 25.87 26.71 33349152
20030107 26.71 26.94 26.55 26.75 26157286
20030108 26.75 26.75 26.52 26.64 22643254
20030109 26.76 27.02 26.76 26.99 23090912
20030110 26.71 27.16 26.68 26.91 27511998
20030113 27.01 27.17 26.84 27.13 24544332
20030114 27.01 27.17 26.88 27.17 26629488
20030115 27.17 27.18 26.56 26.78 34236464
20030116 26.72 26.95 26.44 26.61 28821356
20030117 26.42 26.82 26.37 26.79 27128900
20030121 26.71 26.90 26.51 26.51 23977156
20030122 26.52 26.79 26.33 26.58 37048864
20030123 26.64 26.95 26.54 26.84 29962108
20030124 26.84 26.84 26.07 26.10 34522452
20030127 26.09 26.24 25.68 25.72 38519892
20030128 25.73 25.99 25.68 25.90 23946210
20030129 25.90 26.36 25.53 26.09 29649976
20030130 25.94 26.24 25.70 25.76 27849742
20030131 25.76 26.35 25.64 26.26 30159526
20030203 26.26 26.42 26.10 26.25 22722756
20030204 26.25 26.25 25.65 25.73 33048758
20030205 25.86 26.30 25.59 25.68 35650400
20030206 25.68 25.87 25.35 25.65 38038084
20030207 25.65 25.93 25.35 25.47 26383516
20030210 25.47 25.66 25.30 25.57 30021868
20030211 25.57 25.93 25.28 25.39 29577944
20030212 25.39 25.55 25.19 25.19 27393012
20030213 25.26 25.49 24.95 25.34 30501538
20030214 25.28 25.83 25.20 25.82 27783580
20030218 25.82 26.26 25.82 26.17 25802468
20030219 26.16 26.17 25.86 26.15 23737054
20030220 26.15 26.18 25.95 26.04 23119190
20030221 26.09 26.43 26.00 26.37 30769386
20030224 26.24 26.37 25.73 25.74 30187804
20030225 25.58 25.94 25.35 25.89 32365266
20030226 25.89 25.89 25.51 25.61 35352672
20030227 25.61 26.06 25.60 25.94 26851982
20030228 25.96 26.28 25.83 25.95 33401974
20030303 26.03 26.34 25.64 25.71 33467070
20030304 25.74 26.05 25.50 25.51 26002554
20030305 25.48 25.74 25.40 25.74 33706388
20030306 25.74 25.80 25.36 25.67 28917364
20030307 25.27 26.01 25.27 25.98 30052222
20030310 25.70 25.78 25.08 25.17 31987376
20030311 25.17 25.30 24.62 24.72 41231396
20030312 24.65 24.80 24.20 24.80 46809032
20030313 25.04 25.52 24.88 25.46 37568200
20030314 25.55 25.78 25.30 25.35 33392538
20030317 25.35 26.04 25.11 26.03 37935688
20030318 26.04 26.10 25.55 25.74 32931054
20030319 25.76 26.22 25.74 26.17 31178584
20030320 26.17 26.34 25.59 26.18 32675618
20030321 26.18 26.55 26.18 26.55 43750704
20030324 26.08 26.25 25.86 25.91 31362328
20030325 26.02 26.33 25.89 26.10 22741762
20030326 26.15 26.16 25.76 25.82 27070898
20030327 25.82 25.90 25.47 25.72 25705564
20030328 25.72 25.96 25.50 25.83 24184630
20030331 25.24 25.65 25.17 25.17 30407496
20030401 25.40 25.61 25.31 25.61 35088188
20030402 26.08 26.36 25.92 26.29 37136452
20030403 26.36 26.44 26.02 26.06 29062342
20030404 26.19 26.36 26.08 26.36 22425256
20030407 26.63 26.93 26.15 26.15 40291964
20030408 26.15 26.75 26.08 26.68 34896476
20030409 26.38 26.86 26.38 26.42 36423780
20030410 26.57 26.82 26.44 26.82 24589824
20030411 26.58 27.12 26.58 26.87 29631630
20030414 26.94 27.13 26.61 27.12 38837412
20030415 27.12 27.47 26.74 27.37 36153476
20030416 27.44 27.47 26.93 27.11 34618204
20030417 27.11 27.45 27.08 27.45 24744890
20030421 27.45 27.82 27.31 27.42 21713116
20030422 27.31 28.02 27.26 27.96 36465204
20030423 27.76 28.17 27.74 28.08 31756368
20030424 27.71 28.08 27.55 27.70 29408056
20030425 27.56 27.76 27.26 27.33 22696624
20030428 27.36 27.94 27.34 27.74 23514974
20030429 27.76 27.95 27.42 27.77 27079926
20030430 27.73 28.04 27.61 27.89 29270514
20030501 27.89 28.05 27.42 27.96 28149994
20030502 27.89 28.24 27.86 28.21 30981562
20030505 28.08 28.21 27.88 27.92 28086268
20030506 27.93 28.20 27.81 28.02 27546720
20030507 28.02 28.16 27.76 27.97 31911966
20030508 27.79 28.05 27.69 27.75 25597228
20030509 27.93 27.96 27.60 27.87 26750142
20030512 27.81 28.14 27.68 28.06 23066766
20030513 28.06 28.14 27.84 27.99 24679572
20030514 28.06 28.08 27.76 27.85 20738104
20030515 27.94 28.05 27.79 28.03 24066738
20030516 27.81 28.05 27.79 27.93 28431452
20030519 27.93 27.93 27.20 27.29 28825492
20030520 27.36 27.54 27.13 27.31 26493114
20030521 27.24 27.64 27.23 27.51 25987020
20030522 27.49 27.74 27.42 27.54 24856412
20030523 27.54 27.87 27.45 27.78 16295325
20030527 27.59 28.25 27.50 28.24 32161030
20030528 28.16 28.34 27.96 28.00 42136308
20030529 27.87 28.20 27.62 27.71 27844108
20030530 27.82 28.10 27.79 27.94 28981090
20030602 28.13 28.36 27.87 27.92 36865616
20030603 27.97 28.52 27.97 28.51 37750348
20030604 28.40 29.05 28.40 28.99 40390824
20030605 28.54 29.27 28.54 29.02 30892918
20030606 29.22 29.50 28.97 29.09 31086990
20030609 28.86 29.09 28.56 28.68 23985638
20030610 28.68 29.16 28.59 29.16 22761450
20030611 29.22 29.67 29.05 29.65 30956904
20030612 29.65 29.71 29.46 29.67 23364818
20030613 29.66 29.78 29.51 29.69 20240626
20030616 29.74 30.22 29.74 30.22 29152086
20030617 30.24 30.24 30.03 30.20 24260618
20030618 30.20 30.26 29.95 30.15 26434016
20030619 30.15 30.16 29.61 29.66 26846486
20030620 29.75 30.01 29.66 29.84 33921928
20030623 29.85 29.94 29.35 29.47 32743744
20030624 29.47 29.49 28.66 29.33 54599876
20030625 29.27 30.14 29.25 29.75 63797420
20030626 29.73 30.20 29.73 30.13 41269176
20030627 30.08 30.21 29.99 30.11 32427518
20030630 30.11 30.24 29.89 29.89 39436856
20030701 29.84 30.26 29.71 30.26 36987424
20030702 30.20 30.50 30.12 30.41 52582476
20030703 30.41 30.53 30.08 30.26 24123658
20030707 30.34 30.63 30.30 30.60 28995558
20030708 30.52 30.92 30.52 30.82 24043278
20030709 30.67 31.35 30.30 30.96 28260516
20030710 30.96 31.00 30.66 30.86 28648660
20030711 31.01 31.35 30.99 31.35 30568232
20030714 31.54 32.11 31.44 31.57 61690652
20030715 31.77 31.92 31.32 31.58 46513356
20030716 31.66 31.68 31.05 31.31 33635312
20030717 31.08 31.21 30.72 30.83 30063748
20030718 30.94 31.45 30.92 31.45 27396974
20030721 31.45 31.45 30.91 31.08 24728084
20030722 31.07 31.65 30.97 31.46 25569416
20030723 31.40 31.64 31.27 31.53 17462802
20030724 31.55 31.75 30.93 31.00 24261148
20030725 31.07 31.59 30.92 31.59 19342182
20030728 31.47 31.58 31.29 31.33 17650528
20030729 31.33 31.60 31.06 31.35 22370662
20030730 31.35 31.54 31.16 31.30 19273966
20030731 31.54 31.69 31.20 31.23 25953860
20030801 31.22 31.22 30.47 30.54 33757468
20030804 30.54 30.90 30.22 30.86 31712042
20030805 30.65 30.84 30.07 30.18 31802996
20030806 30.18 30.73 30.07 30.48 26889848
20030807 30.33 30.50 30.12 30.46 23913720
20030808 30.63 30.76 30.52 30.74 16283032
20030811 30.65 30.80 30.29 30.49 22267016
20030812 30.49 30.82 30.45 30.80 18723478
20030813 30.80 30.90 30.45 30.56 16148187
20030814 30.60 30.82 30.37 30.79 15849410
20030815 30.79 30.82 30.66 30.82 9126155
20030818 30.69 30.77 30.52 30.66 17949304
20030819 30.93 30.94 30.45 30.71 25781468
20030820 30.71 31.00 30.50 30.90 19107392
20030821 30.90 31.08 30.52 30.63 24601170
20030822 30.75 30.78 29.59 29.64 48441916
20030825 29.69 29.74 29.36 29.37 37083664
20030826 29.37 29.58 29.20 29.46 37491376
20030827 29.46 29.58 29.31 29.36 20225820
20030828 29.39 29.70 29.29 29.61 21396070
20030829 29.55 29.99 29.51 29.97 24227304
20030902 29.97 30.22 29.90 30.04 40271316
20030903 29.95 30.03 29.43 29.65 55962276
20030904 29.42 29.46 28.85 28.98 61960320
20030905 28.72 29.36 28.72 28.95 41629584
20030908 29.10 29.35 29.02 29.26 30953064
20030909 29.16 29.17 28.90 28.93 24898722
20030910 28.81 28.82 28.35 28.46 42327776
20030911 28.43 29.02 28.43 28.74 36789056
20030912 28.74 28.97 28.66 28.82 35522628
20030915 28.92 29.32 28.82 29.27 26582910
20030916 29.25 29.51 29.17 29.51 34665012
20030917 29.38 29.67 29.35 29.64 25627958
20030918 29.65 30.41 29.64 30.29 37624572
20030919 30.29 30.39 30.08 30.11 33561688
20030922 29.74 29.96 29.67 29.88 23807500
20030923 29.92 30.16 29.88 30.05 20885294
20030924 30.09 30.17 29.69 29.80 25653740
20030925 29.88 30.12 29.75 29.84 25695832
20030926 29.90 30.06 29.78 29.95 31602326
20030929 29.65 29.95 29.57 29.92 35706776
20030930 29.92 29.92 29.47 29.66 36485472
20031001 29.82 30.14 29.65 30.11 37461996
20031002 30.00 30.20 29.93 30.10 22824662
20031003 30.10 30.50 30.10 30.24 36048772
20031006 30.35 30.65 30.24 30.58 20716928
20031007 30.58 30.63 30.18 30.54 27725170
20031008 30.50 30.62 30.37 30.54 15860091
20031009 30.70 30.98 30.55 30.66 24422562
20031010 30.64 30.93 30.63 30.84 17992028
20031013 30.90 31.12 30.90 31.07 20118702
20031014 31.46 31.46 31.06 31.36 33838964
20031015 31.46 31.46 31.01 31.19 27889852
20031016 31.19 31.25 30.96 31.14 29014224
20031017 31.22 31.22 30.89 31.06 25252292
20031020 30.52 31.04 30.52 30.95 24712468
20031021 30.92 31.06 30.74 30.80 22512658
20031022 31.14 31.14 30.60 30.80 20260236
20031023 30.80 31.16 30.66 31.09 18135138
20031024 31.09 31.16 30.75 31.12 20422288
20031027 28.24 28.60 27.94 27.97 245630432
20031028 27.97 28.17 27.54 27.69 163971792
20031029 27.69 28.49 27.59 28.27 138820528
20031030 28.51 28.69 28.21 28.57 97787064
20031031 28.64 28.83 28.59 28.79 61299484
20031103 28.79 28.89 28.44 28.89 67627944
20031104 28.76 29.03 28.62 28.71 69595728
20031105 28.71 28.97 28.35 28.97 61426284
20031106 28.79 29.23 28.70 29.21 52864340
20031107 29.25 29.26 28.94 28.95 42647144
20031110 28.93 28.98 28.65 28.74 36021412
20031111 28.66 28.73 28.54 28.70 28175550
20031112 28.57 28.92 28.55 28.82 30318534
20031113 28.75 28.82 28.59 28.67 30480586
20031114 28.67 28.68 28.32 28.40 34229892
20031117 28.28 28.41 28.21 28.35 33950508
20031118 28.40 28.41 28.07 28.11 34691320
20031119 28.10 28.36 28.09 28.27 31532350
20031120 28.14 28.43 28.04 28.13 30674208
20031121 28.24 28.32 28.02 28.26 33538012
20031124 28.30 28.50 28.24 28.47 33471716
20031125 28.50 28.61 28.36 28.53 28527014
20031126 28.24 28.70 28.24 28.69 33212854
20031128 28.15 28.79 28.15 28.67 14160646
20031201 28.38 29.02 28.38 29.02 38351704
20031202 29.05 29.19 29.00 29.12 47498720
20031203 29.00 29.04 28.78 28.83 42961480
20031204 28.83 28.87 28.73 28.84 37368456
20031205 28.79 28.95 28.69 28.70 30017870
20031208 28.70 29.04 28.66 29.04 37556356
20031209 29.11 29.11 28.74 28.82 35397344
20031210 29.19 29.19 28.75 28.88 26727796
20031211 28.93 29.03 28.87 29.00 32274234
20031212 29.00 29.11 28.95 28.98 26630444
20031215 29.31 29.47 29.13 29.21 45000112
20031216 29.16 29.72 29.14 29.61 36537304
20031217 29.61 29.80 29.57 29.76 24073126
20031218 29.74 30.15 29.66 30.15 39086772
20031219 30.15 30.32 30.05 30.19 45966824
20031222 30.09 30.30 30.06 30.21 23592124
20031223 30.11 30.36 30.10 30.31 26126412
20031224 30.28 30.42 30.26 30.28 8362839
20031226 30.23 30.44 30.19 30.41 10401994
20031229 30.53 30.68 30.42 30.68 23029472
20031230 30.57 30.76 30.57 30.76 18176010
20031231 30.67 30.77 30.59 30.73 21119596
20040102 30.47 30.73 30.15 30.22 44219204
20040105 30.31 30.42 30.08 30.31 38038928
20040106 30.23 30.34 30.11 30.26 39473560
20040107 30.21 30.25 30.11 30.19 34926812
20040108 30.19 30.24 30.09 30.21 36046880
20040109 30.19 30.21 29.88 29.94 34474596
20040112 29.88 30.03 29.87 30.00 28390628
20040113 29.90 30.09 29.85 29.92 28134686
20040114 29.92 30.30 29.92 30.28 33740268
20040115 30.31 30.51 29.65 30.07 57812348
20040116 30.07 30.28 29.87 30.20 39086772
20040120 30.28 30.63 30.24 30.60 38115868
20040121 30.60 31.32 30.55 31.28 47423964
20040122 31.28 31.41 31.12 31.22 41028572
20040123 31.33 31.46 30.95 31.05 32779836
20040126 31.01 31.45 30.96 31.43 29797520
20040127 31.45 31.61 31.33 31.33 37119844
20040128 31.41 31.70 30.57 30.76 42188944
20040129 30.95 30.97 30.57 30.92 36274036
20040130 30.88 31.43 30.81 31.13 31030642
20040202 31.13 31.36 31.01 31.16 27032936
20040203 31.10 31.31 31.02 31.15 19392908
20040204 31.00 31.36 31.00 31.22 26739834
20040205 31.22 31.47 31.10 31.33 22971374
20040206 31.33 31.66 31.33 31.62 22461062
20040209 31.49 31.59 31.14 31.21 19902174
20040210 31.22 31.28 31.05 31.19 24246894
20040211 31.07 31.38 30.86 31.33 29956108
20040212 31.24 31.41 31.14 31.20 15634394
20040213 31.35 31.41 31.12 31.17 21342562
20040217 31.26 31.54 31.22 31.28 19927820
20040218 31.20 31.34 31.10 31.17 19517478
20040219 31.17 31.43 31.07 31.09 24087780
20040220 31.06 31.22 30.84 31.08 25393656
20040223 31.10 31.36 31.03 31.33 25260190
20040224 31.16 31.46 31.02 31.12 30557492
20040225 31.14 31.33 31.09 31.22 22182616
20040226 31.18 31.37 31.11 31.33 22105152
20040227 31.30 31.52 31.15 31.30 35661660
20040301 31.39 31.55 31.32 31.38 22913278
20040302 31.39 31.62 31.35 31.52 38342500
20040303 31.45 31.74 31.37 31.72 29986396
20040304 31.64 31.69 31.49 31.53 22204236
20040305 31.39 31.87 31.33 31.77 31178644
20040308 31.64 31.82 31.59 31.66 21718274
20040309 31.52 31.62 31.32 31.40 26369028
20040310 31.40 31.41 30.65 30.71 31390112
20040311 30.72 31.05 30.44 30.55 41604164
20040312 30.66 30.89 30.58 30.84 28268082
20040315 30.73 30.86 30.39 30.48 28274332
20040316 30.78 30.81 30.58 30.76 35500736
20040317 30.97 31.10 30.78 30.89 29136874
20040318 30.66 30.85 30.55 30.75 30879150
20040319 30.91 30.92 30.65 30.66 50525444
20040322 30.51 30.53 30.14 30.23 38627456
20040323 30.49 30.49 30.12 30.15 41130704
20040324 30.17 30.30 29.95 30.07 38619120
20040325 30.20 30.66 30.13 30.62 35190824
20040326 30.56 30.87 30.53 30.76 37262280
20040329 31.03 31.23 30.95 31.12 31468242
20040330 31.11 31.47 31.09 31.40 29594190
20040331 31.40 31.44 31.07 31.09 45411128
20040401 31.28 31.47 31.20 31.28 33746480
20040402 31.47 31.56 30.79 30.91 59536312
20040405 30.91 31.21 30.69 31.20 39558752
20040406 31.16 31.49 31.15 31.49 37722720
20040407 31.45 31.48 31.28 31.28 29124374
20040408 31.46 31.48 31.02 31.12 21389612
20040412 31.20 31.48 31.19 31.47 26316422
20040413 31.48 31.48 30.82 30.91 43921468
20040414 30.43 31.05 30.37 30.75 61545268
20040415 30.89 30.96 30.53 30.83 37459688
20040416 30.89 31.10 30.78 31.02 36706524
20040419 31.02 31.32 30.87 31.16 27817538
20040420 31.16 31.35 30.75 30.75 31682836
20040421 30.80 31.06 30.62 30.94 30833834
20040422 30.98 31.41 30.83 31.25 33187078
20040423 31.28 31.29 31.08 31.28 22926148
20040426 31.28 31.35 31.15 31.20 23517844
20040427 31.26 31.48 31.23 31.41 27615444
20040428 31.26 31.32 31.06 31.06 25012190
20040429 31.16 31.37 30.74 30.97 35806480
20040430 30.98 31.08 30.78 30.91 27464396
20040503 30.81 31.17 30.81 31.09 23099072
20040504 31.08 31.45 31.01 31.30 29412410
20040505 31.18 31.35 31.18 31.32 25362728
20040506 31.07 31.20 30.53 30.76 38713916
20040507 30.58 30.82 30.05 30.16 38105552
20040510 29.99 30.03 29.57 29.92 42243780
20040511 29.95 30.14 29.74 30.12 32103690
20040512 30.35 30.86 30.11 30.85 48858696
20040513 30.70 31.18 30.70 30.79 37573236
20040514 30.85 31.03 30.62 30.80 28127970
20040517 30.43 31.03 30.43 30.67 32497460
20040518 30.81 31.06 30.80 31.04 27699304
20040519 31.17 31.41 30.95 30.97 33991284
20040520 31.06 31.33 30.99 31.23 27796704
20040521 31.29 31.44 31.21 31.28 25223658
20040524 31.42 31.44 31.27 31.31 21972974
20040525 31.19 31.66 31.12 31.66 34453288
20040526 31.53 31.85 31.53 31.85 37465936
20040527 31.87 31.92 31.43 31.72 36611208
20040528 31.72 32.00 31.69 31.92 26808634
20040601 31.79 31.90 31.66 31.89 30427044
20040602 32.23 32.23 31.70 32.07 27112840
20040603 32.04 32.15 31.93 32.04 23133462
20040604 32.12 32.33 32.08 32.26 25652128
20040607 32.31 32.68 32.31 32.65 29409650
20040608 32.47 32.56 32.32 32.47 29858542
20040609 32.37 32.49 32.23 32.24 18827526
20040610 32.22 32.50 32.07 32.49 19380086
20040614 32.29 32.44 31.85 31.85 28118958
20040615 32.10 32.58 32.09 32.50 38101868
20040616 32.51 32.61 32.38 32.38 29429866
20040617 32.28 32.43 32.21 32.28 23011132
20040618 32.34 32.65 32.31 32.61 24914514
20040621 32.61 32.79 32.61 32.77 26092726
20040622 32.71 32.75 32.49 32.61 31935572
20040623 32.55 32.74 32.38 32.71 42304656
20040624 32.78 33.06 32.74 32.97 35566616
20040625 32.97 33.05 32.41 32.41 41573780
20040628 32.74 32.88 32.51 32.69 29446452
20040629 32.59 32.75 32.55 32.63 19252572
20040630 32.63 32.87 32.36 32.65 26432764
20040701 32.65 32.80 32.29 32.40 22798090
20040702 32.41 32.77 32.36 32.50 15156049
20040706 32.41 32.46 32.24 32.28 17285432
20040707 32.37 32.63 32.30 32.50 16578921
20040708 32.39 32.54 32.23 32.26 19214734
20040709 32.45 32.50 32.28 32.38 15595092
20040712 32.41 32.74 32.41 32.74 21438456
20040713 32.68 32.92 32.61 32.85 25842362
20040714 32.64 32.93 32.36 32.53 38721816
20040715 32.61 32.70 32.35 32.35 31034160
20040716 32.62 32.75 32.45 32.59 29811372
20040719 32.72 33.07 32.67 32.94 28507202
20040720 32.85 32.94 32.62 32.90 29149956
20040721 32.97 33.03 32.38 32.38 27631708
20040722 32.34 32.79 32.29 32.75 32558110
20040723 32.71 32.87 32.58 32.74 24395646
20040726 32.65 32.99 32.65 32.90 24593656
20040727 32.90 32.95 32.58 32.80 28746680
20040728 32.65 32.89 32.53 32.77 21217640
20040729 32.87 32.97 32.65 32.78 16644752
20040730 32.73 32.82 32.58 32.80 17650870
20040802 32.72 33.12 32.65 33.05 19663106
20040803 32.97 33.18 32.96 33.11 21280878
20040804 32.99 33.01 32.73 32.83 23038604
20040805 32.90 32.91 32.37 32.37 24546486
20040806 32.35 32.68 32.18 32.38 26979104
20040809 32.43 32.50 32.33 32.38 19531964
20040810 32.41 32.80 32.38 32.80 22455978
20040811 32.70 33.00 32.63 33.00 23288968
20040812 32.90 33.03 32.85 32.92 19520560
20040813 32.91 32.95 32.65 32.78 20298604
20040816 32.78 33.22 32.75 33.22 25840808
20040817 33.27 33.59 33.26 33.52 27661254
20040818 33.51 33.85 33.47 33.74 30625182
20040819 33.70 33.86 33.67 33.82 25544828
20040820 33.76 34.17 33.69 34.15 26719930
20040823 34.13 34.22 33.98 34.07 21950586
20040824 34.07 34.22 34.01 34.22 25877092
20040825 34.15 34.24 34.07 34.22 25215158
20040826 34.18 34.32 34.03 34.03 22883618
20040827 34.09 34.45 34.04 34.34 17840068
20040830 34.56 34.63 34.36 34.39 8342462
20040831 34.53 34.72 34.37 34.71 13121783
20040901 34.65 34.77 33.87 34.02 18337810
20040902 34.18 34.20 33.73 34.18 12924180
20040903 34.30 34.38 33.92 33.99 9992085
20040907 34.26 34.59 34.20 34.51 12180861
20040908 34.32 34.68 34.32 34.38 10192091
20040909 34.49 34.67 34.35 34.59 8591402
20040910 34.50 34.90 34.47 34.76 8071310
20040913 34.66 34.88 34.58 34.67 9678670
20040914 34.51 34.75 34.35 34.57 10254825
20040915 34.58 34.66 34.37 34.43 8426163
20040916 34.52 34.60 34.41 34.56 7353521
20040917 34.68 34.91 34.62 34.81 12349692
20040920 34.61 34.69 34.39 34.59 8997957
20040921 34.59 34.93 34.55 34.83 8610774
20040922 34.42 34.83 33.99 34.23 11947371
20040923 34.24 34.35 33.94 33.96 7814728
20040924 33.99 34.48 33.95 34.28 12536740
20040927 34.37 34.45 34.12 34.16 10739381
20040928 34.10 34.22 33.82 34.05 10610577
20040929 33.95 34.06 33.56 33.98 11692841
20040930 34.05 34.09 33.63 33.77 11763016
20041001 33.93 34.62 33.84 34.42 11223680
20041004 34.60 34.82 34.49 34.57 8725723
20041005 34.69 35.00 34.65 34.86 10282023
20041006 35.01 35.36 34.94 35.27 11892077
20041007 35.27 35.41 35.04 35.41 9523053
20041008 35.36 35.53 35.09 35.19 7848597
20041011 35.30 35.45 35.22 35.40 5602732
20041012 35.08 35.53 35.08 35.49 10694992
20041013 35.49 35.61 34.92 35.08 10010816
20041014 34.92 35.16 34.32 34.45 17558826
20041015 34.69 35.15 34.56 35.07 16555974
20041018 34.87 35.12 34.81 35.06 9894840
20041019 35.08 35.27 34.19 34.58 16501065
20041020 34.58 34.58 33.70 34.08 16690167
20041021 34.20 34.55 33.69 34.23 13950894
20041022 34.14 34.59 34.09 34.14 9806961
20041025 34.02 34.02 33.47 34.00 13371146
20041026 34.00 34.26 33.92 34.20 11074478
20041027 34.11 34.69 34.02 34.58 10908597
20041028 34.37 34.90 34.37 34.70 9339596
20041029 34.79 35.00 34.73 34.91 12899035
20041101 35.01 35.22 34.94 35.16 10550537
20041102 34.77 35.54 34.77 35.21 10122044
20041103 35.65 35.82 35.47 35.58 12423588
20041104 35.58 36.14 35.49 36.05 11686298
20041105 36.05 36.21 35.75 35.82 12495944
20041108 35.79 36.20 35.63 35.83 8970246
20041109 36.01 36.05 35.72 35.80 9007835
20041110 35.96 36.35 35.86 36.04 9149854
20041111 36.25 36.83 36.22 36.72 11580073
20041112 36.60 37.00 36.50 36.98 9640824
20041115 36.78 37.00 36.72 36.89 9686496
20041116 36.89 36.93 36.28 36.46 12370475
20041117 36.65 36.84 36.14 36.32 11892462
20041118 36.01 36.39 35.97 36.18 13478013
20041119 35.98 36.06 35.55 35.74 16605623
20041122 35.54 36.12 35.54 36.06 11576866
20041123 35.88 36.19 35.86 36.17 10707180
20041124 36.01 36.36 36.01 36.21 9128686
20041126 36.14 36.39 36.07 36.22 3080014
20041129 36.05 36.32 35.86 36.12 9894456
20041130 35.96 36.20 35.86 36.07 11454861
20041201 36.05 36.69 36.05 36.67 13689695
20041202 36.53 36.81 36.40 36.54 8501240
20041203 36.34 36.61 36.22 36.46 9183718
20041206 36.26 36.64 36.25 36.60 7708108
20041207 36.47 36.69 36.04 36.09 10521740
20041208 36.25 36.39 36.01 36.29 9956142
20041209 36.24 36.40 36.07 36.37 7879236
20041210 36.17 36.34 36.01 36.11 8360476
20041213 36.21 36.32 36.05 36.18 12364886
20041214 36.06 36.18 35.94 36.07 11445981
20041215 36.02 36.22 36.01 36.15 11266468
20041216 36.06 36.31 36.01 36.28 12081071
20041217 35.89 36.33 35.58 35.58 21211558
20041220 35.82 36.17 35.64 35.83 11157084
20041221 36.02 36.56 35.85 36.45 9461562
20041222 36.46 36.91 36.40 36.84 11392622
20041223 36.89 36.98 36.73 36.76 6595080
20041227 36.70 36.92 36.70 36.73 5439747
20041228 36.68 37.00 36.68 36.97 6241900
20041229 36.81 37.03 36.81 36.89 7362677
20041230 36.92 37.12 36.88 36.96 7150133
20041231 36.85 37.17 36.81 36.99 6795301
20050103 36.73 36.96 36.35 36.57 13006837
20050104 36.53 36.78 36.00 36.07 13039868
20050105 35.92 36.16 35.62 35.65 18797478
20050106 35.75 35.92 35.41 35.59 18551140
20050107 35.66 35.70 35.20 35.21 13399528
20050110 35.25 35.69 35.24 35.65 14595515
20050111 35.54 35.76 35.39 35.56 11307757
20050112 35.56 35.69 35.22 35.47 12335031
20050113 35.50 35.54 34.95 35.03 15499938
20050114 35.30 35.43 35.11 35.33 14259612
20050118 35.45 36.19 35.19 36.00 19759450
20050119 35.62 35.72 35.36 35.40 13769733
20050120 35.37 35.87 35.35 35.66 14084927
20050121 35.63 35.81 35.44 35.49 10492392
20050124 35.54 35.92 35.53 35.59 9005349
20050125 35.60 36.13 35.60 35.89 9363103
20050126 36.00 36.15 35.84 36.03 9873056
20050127 35.86 36.03 35.70 35.84 7241732
20050128 35.76 36.02 35.74 35.97 8685834
20050131 36.17 36.55 36.13 36.50 13719678
20050201 36.49 36.84 36.47 36.74 10303733
20050202 36.56 36.80 36.52 36.78 9009541
20050203 36.56 36.68 36.40 36.52 9467787
20050204 36.44 36.92 36.44 36.91 9578950
20050207 36.74 36.88 36.61 36.71 8946019
20050208 36.64 36.94 36.64 36.91 5833074
20050209 36.89 36.98 36.55 36.55 6856282
20050210 36.72 37.00 36.68 36.94 7658053
20050211 36.94 37.05 36.70 36.85 8942208
20050214 36.91 37.07 36.84 36.94 7479430
20050215 36.84 37.05 36.81 37.04 7359120
20050216 36.81 36.92 36.60 36.81 7715350
20050217 36.80 37.00 36.48 36.49 11685204
20050218 36.48 36.49 35.93 36.00 14292771
20050222 35.85 36.00 35.55 35.58 15348883
20050223 35.85 36.19 35.72 36.00 9833164
20050224 35.93 36.52 35.91 36.37 11926459
20050225 36.29 36.99 36.13 36.83 10363062
20050228 36.64 36.92 36.47 36.72 12759483
20050301 36.72 37.15 36.71 37.06 13374119
20050302 36.88 37.21 36.85 37.01 12194984
20050303 36.98 37.15 36.45 36.82 11454605
20050304 37.03 37.27 36.95 37.18 11185457
20050307 37.11 37.26 36.92 36.93 9629957
20050308 36.76 36.92 36.52 36.76 9820714
20050309 36.68 36.72 36.18 36.32 12838977
20050310 36.40 36.73 36.21 36.45 10100054
20050311 36.47 36.64 36.20 36.37 9556724
20050314 36.34 36.44 35.98 36.40 11601322
20050315 36.32 36.72 36.18 36.19 8988983
20050316 35.92 35.97 35.48 35.60 16105125
20050317 35.68 35.89 35.52 35.59 9542631
20050318 35.67 35.87 35.33 35.72 24187006
20050321 35.48 35.55 34.91 35.21 12621922
20050322 35.30 35.39 34.49 34.70 16069012
20050323 34.58 35.14 34.51 34.95 21369690
20050324 35.17 35.39 34.77 34.77 13524621
20050328 34.99 35.56 34.94 35.20 15135737
20050329 35.21 35.35 34.81 34.88 14554784
20050330 34.81 35.13 34.67 34.98 15417343
20050331 35.05 35.37 34.86 35.05 15404508
20050401 35.30 35.51 34.75 34.98 14782535
20050404 34.89 35.15 34.58 35.10 15433323
20050405 35.25 35.45 35.09 35.21 10666663
20050406 35.41 35.69 35.29 35.44 10300374
20050407 35.64 35.87 35.56 35.63 10732094
20050408 35.84 35.91 35.47 35.51 8466289
20050411 35.72 35.90 35.61 35.75 8568462
20050412 35.68 36.40 35.48 36.18 12921773
20050413 36.07 36.33 35.65 35.85 10782300
20050414 35.78 35.84 35.48 35.51 12527550
20050415 35.34 35.75 34.98 35.19 16890048
20050418 35.48 35.72 35.28 35.55 21366670
20050419 35.60 35.84 35.56 35.71 12151824
20050420 35.71 35.72 35.05 35.15 13967665
20050421 35.29 35.44 34.55 35.28 16283928
20050422 35.18 35.52 34.85 35.26 11259570
20050425 35.54 35.69 35.17 35.63 10304527
20050426 35.48 35.77 35.41 35.45 9116070
20050427 35.20 35.75 35.13 35.66 11910107
20050428 35.49 35.78 35.39 35.52 10057147
20050429 35.65 35.81 35.25 35.79 13493415
20050502 35.63 36.07 35.61 36.03 9953589
20050503 36.00 36.34 35.85 36.05 12440477
20050504 36.24 36.54 35.91 36.53 12304959
20050505 36.41 36.68 36.07 36.44 10274202
20050506 36.51 36.52 36.05 36.15 9761951
20050509 36.09 36.35 36.04 36.34 6978988
20050510 36.03 36.33 35.91 36.06 9470657
20050511 36.07 36.35 35.87 36.29 9588685
20050512 36.16 36.46 35.98 36.03 11366525
20050513 36.16 36.19 35.55 35.87 12379701
20050516 35.87 36.49 35.87 36.44 8838617
20050517 36.21 36.72 36.11 36.67 8692529
20050518 36.74 37.15 36.72 37.07 11276054
20050519 36.84 37.15 36.69 36.92 8443010
20050520 36.95 37.07 36.76 37.01 9585413
20050523 36.95 37.15 36.93 36.99 7208249
20050524 36.95 37.15 36.80 37.04 8021734
20050525 36.84 37.03 36.80 36.99 8722351
20050526 37.14 37.19 36.95 37.12 8727132
20050527 36.99 37.11 36.86 37.07 6557461
20050531 37.00 37.07 36.81 36.81 11444665
20050601 36.89 37.48 36.84 37.15 11396655
20050602 37.10 37.10 36.90 37.06 8340177
20050603 36.77 36.92 36.68 36.74 8008100
20050606 36.71 36.88 36.56 36.84 5632349
20050607 36.89 37.12 36.77 36.80 7806736
20050608 36.92 37.08 36.77 36.84 6549205
20050609 36.78 37.08 36.66 36.99 7892216
20050610 36.99 37.05 36.72 36.92 6362918
20050613 36.75 37.07 36.62 36.85 7184076
20050614 36.79 36.96 36.73 36.89 6346719
20050615 37.04 37.42 36.86 37.40 12621041
20050616 37.38 37.48 37.21 37.26 8385036
20050617 37.62 37.62 37.23 37.43 17291052
20050620 37.25 37.62 37.16 37.49 10137629
20050621 37.49 37.93 37.49 37.78 15964738
20050622 37.77 38.07 37.75 37.77 13243327
20050623 37.72 37.86 37.30 37.40 13217409
20050624 37.36 37.80 37.21 37.52 15366501
20050627 37.52 37.64 37.20 37.24 11385067
20050628 37.44 37.64 37.29 37.45 10168407
20050629 37.52 37.78 37.50 37.65 11491980
20050630 37.32 37.32 36.58 36.60 52398748
20050701 36.60 36.83 35.76 36.10 43536216
20050705 36.19 36.26 35.80 36.20 32201118
20050706 36.23 36.27 35.87 35.87 28405224
20050707 35.83 35.95 35.55 35.86 21513476
20050708 35.91 36.29 35.77 36.23 18845272
20050711 36.34 36.50 36.11 36.25 19334852
20050712 36.25 36.57 36.17 36.36 18323170
20050713 36.71 36.76 36.44 36.72 17590606
20050714 36.76 36.88 36.68 36.76 17251426
20050715 36.77 36.96 36.74 36.90 17332048
20050718 36.35 36.59 36.18 36.18 24014830
20050719 36.34 36.41 35.78 35.97 22924272
20050720 35.98 36.10 35.78 36.00 16364975
20050721 36.03 36.08 35.79 35.79 14899475
20050722 35.90 35.99 35.72 35.99 10078316
20050725 36.05 36.17 35.84 35.84 12750757
20050726 35.77 35.90 35.65 35.74 18792812
20050727 35.61 35.70 35.27 35.43 28733188
20050728 35.41 35.53 35.26 35.32 15082273
20050729 35.31 35.47 34.99 34.99 16356128
20050801 35.13 35.19 34.97 35.04 15324633
20050802 35.16 35.35 35.08 35.26 13204824
20050803 35.23 35.33 35.03 35.13 15740196
20050804 35.13 35.15 34.92 35.08 14217752
20050805 35.01 35.05 34.62 34.71 15823185
20050808 34.78 34.87 34.44 34.46 11892466
20050809 34.46 34.65 34.30 34.43 14313699
20050810 34.63 34.82 34.10 34.31 20870878
20050811 34.39 34.40 34.07 34.34 14899849
20050812 34.43 34.47 34.18 34.26 10449520
20050815 34.36 34.83 34.26 34.65 15602631
20050816 34.79 35.43 34.79 35.09 23846612
20050817 35.14 35.33 34.99 35.09 16993366
20050818 35.09 35.30 34.93 35.15 14761660
20050819 35.30 35.30 35.00 35.01 9679076
20050822 35.14 35.28 34.91 35.10 9974394
20050823 35.11 35.19 34.60 34.78 11499456
20050824 34.83 34.93 34.43 34.44 12517368
20050825 34.61 34.68 34.44 34.56 8676491
20050826 34.51 34.56 34.20 34.38 13443196
20050829 34.32 34.91 34.12 34.80 14191709
20050830 34.81 34.81 34.45 34.59 19166134
20050831 34.64 34.94 34.52 34.94 13977191
20050901 34.95 35.43 34.65 34.99 16373908
20050902 35.12 35.19 34.80 34.84 11711395
20050906 34.97 35.25 34.87 35.20 14716774
20050907 35.20 35.25 35.04 35.17 12032846
20050908 35.12 35.20 34.91 34.94 12919853
20050909 34.96 35.04 34.84 34.87 16507168
20050912 34.83 34.95 34.66 34.67 16200373
20050913 34.53 34.73 34.53 34.64 14169323
20050914 34.65 34.78 34.51 34.62 14251348
20050915 34.69 34.82 34.59 34.69 11302747
20050916 34.90 35.47 34.80 35.47 30175102
20050919 35.47 35.47 35.02 35.23 12655918
20050920 35.22 35.40 34.76 34.91 15260407
20050921 34.71 34.80 34.21 34.31 24055100
20050922 34.27 34.31 33.95 34.26 20249912
20050923 34.27 34.51 34.00 34.29 13877677
20050926 34.59 34.69 34.01 34.10 18786388
20050927 34.15 34.20 33.90 34.04 14753107
20050928 34.17 34.18 33.57 33.78 18445108
20050929 33.74 34.19 33.40 34.18 21475366
20050930 34.22 34.61 34.11 34.18 18572334
20051003 34.48 34.57 34.07 34.14 16293730
20051004 34.22 34.53 34.02 34.03 13773975
20051005 34.06 34.73 33.99 34.07 14639675
20051006 34.10 34.64 34.09 34.29 18198664
20051007 34.56 34.57 34.26 34.32 12092210
20051010 34.43 34.47 34.14 34.17 12687817
20051011 34.22 34.39 33.96 34.00 13715351
20051012 34.02 34.39 33.89 34.01 13618176
20051013 34.01 34.19 33.60 34.10 17906156
20051014 34.22 34.31 34.02 34.14 16936630
20051017 34.18 34.28 34.04 34.14 12592490
20051018 34.18 34.21 33.75 33.75 13189576
20051019 33.98 34.48 33.81 34.46 28582258
20051020 34.54 34.91 34.14 34.26 24116558
20051021 34.39 34.51 34.18 34.31 17603302
20051024 34.52 35.22 34.50 35.22 17446888
20051025 35.24 35.24 34.80 35.06 14637828
20051026 34.98 35.38 34.91 35.08 13416192
20051027 35.08 35.32 35.00 35.06 12207119
20051028 35.26 35.71 35.10 35.71 17350698
20051031 35.73 35.80 35.46 35.51 18175386
20051101 35.52 35.61 35.13 35.42 23669852
20051102 35.55 35.84 35.44 35.79 14527106
20051103 35.93 35.99 35.48 35.73 17688160
20051104 35.85 36.03 35.77 35.91 14760496
20051107 36.05 36.12 35.86 36.10 11863499
20051108 36.04 36.13 35.93 36.04 9579106
20051109 36.11 36.38 36.05 36.16 11833817
20051110 36.23 36.88 36.19 36.78 17179382
20051111 36.74 37.02 36.63 36.91 14595707
20051114 36.79 37.13 36.71 37.04 12104772
20051115 37.01 37.07 36.61 36.74 14048502
20051116 36.86 36.93 36.46 36.51 14717636
20051117 36.54 36.85 36.45 36.81 14108974
20051118 37.33 37.33 36.74 36.99 16511232
20051121 37.02 37.29 36.95 37.22 17518568
20051122 37.26 37.47 37.04 37.43 20331692
20051123 37.36 38.16 37.31 37.93 21376468
20051125 38.04 38.20 37.97 38.15 6319030
20051128 38.17 38.28 37.77 37.80 18372566
20051129 37.92 38.13 37.90 37.98 16856084
20051130 38.16 38.16 37.62 37.66 17685282
20051201 37.75 37.97 37.59 37.65 16558584
20051202 37.65 37.90 37.56 37.86 11236038
20051205 37.70 38.20 37.58 38.11 14396814
20051206 38.13 38.35 37.86 38.01 15697629
20051207 37.96 38.03 37.28 37.64 14288859
20051208 37.62 37.78 37.39 37.57 13376120
20051209 37.57 37.93 37.43 37.67 10771810
20051212 37.74 37.81 37.44 37.54 12575965
20051213 37.44 38.33 37.43 38.16 17034754
20051214 38.26 38.57 38.16 38.39 18422930
20051215 38.33 38.42 38.06 38.31 12744599
20051216 38.53 38.78 38.44 38.55 22687986
20051219 38.31 38.39 38.02 38.19 15391311
20051220 38.35 38.45 38.24 38.32 14543149
20051221 38.47 38.57 38.09 38.28 17025494
20051222 38.39 38.57 38.20 38.51 14692653
20051223 38.57 38.61 38.46 38.52 7948301
20051227 38.23 38.78 38.21 38.21 11190834
20051228 38.38 38.43 37.97 37.97 9502796
20051229 38.04 38.23 37.88 37.91 8527551
20051230 37.77 38.05 37.68 37.88 17665422
20060103 38.51 38.72 37.88 38.64 19856678
20060104 38.57 38.77 38.12 38.23 21637074
20060105 38.23 38.43 38.02 38.28 18241016
20060106 38.41 38.50 38.04 38.22 15352199
20060109 38.34 38.55 38.05 38.25 19031424
20060110 38.08 38.17 37.65 37.93 19049944
20060111 37.80 37.96 37.55 37.84 17962480
20060112 37.93 37.94 37.51 37.59 12850482
20060113 37.61 37.75 37.49 37.59 13148270
20060117 37.26 37.41 36.93 37.19 17796526
20060118 37.19 37.47 36.87 37.15 13240872
20060119 37.65 37.65 36.81 37.05 17769842
20060120 36.93 37.06 36.25 36.27 30401248
20060123 35.70 36.43 35.69 36.08 28584176
20060124 36.18 36.67 36.14 36.31 16449411
20060125 36.23 36.64 36.23 36.63 18437552
20060126 36.93 37.06 36.66 36.85 22479266
20060127 36.85 37.02 36.61 36.77 14926960
20060130 36.73 37.22 36.32 36.51 18047770
20060131 36.64 36.71 36.21 36.30 23334494
20060201 36.19 36.31 36.00 36.07 19318124
20060202 36.07 36.09 35.59 35.65 17966134
20060203 35.54 35.74 35.23 35.36 20831802
20060206 35.62 35.82 35.49 35.59 15297125
20060207 35.78 36.00 35.67 35.69 16953726
20060208 35.74 35.88 35.57 35.84 13526720
20060209 35.91 36.15 35.87 35.97 16773396
20060210 35.92 36.13 35.63 36.05 11013428
20060213 35.87 36.08 35.54 35.87 10149061
20060214 36.05 36.51 35.89 36.24 20773560
20060215 36.17 36.60 36.05 36.41 15618673
20060216 36.43 36.71 36.34 36.68 14345639
20060217 36.75 37.19 36.54 36.65 14546926
20060221 36.69 36.79 36.53 36.56 12648097
20060222 36.48 37.07 36.46 37.00 17947248
20060223 37.09 37.51 36.93 37.24 21134830
20060224 36.88 37.66 36.88 37.52 16854058
20060227 37.62 37.75 37.51 37.74 22492790
20060228 37.56 37.79 37.55 37.63 25220652
20060301 37.63 37.90 37.60 37.84 18771820
20060302 37.55 37.64 37.26 37.46 17315022
20060303 37.41 37.75 37.32 37.50 14943387
20060306 37.42 37.59 37.26 37.51 13640488
20060307 37.41 37.91 37.38 37.85 15454134
20060308 37.69 38.08 37.69 37.93 17114724
20060309 37.92 38.01 37.75 37.80 14368887
20060310 37.75 38.17 37.71 38.13 15107169
20060313 38.14 38.34 37.99 38.12 12161033
20060314 38.17 38.50 38.12 38.38 17310924
20060315 38.21 38.61 38.06 38.50 13672063
20060316 38.57 38.92 38.57 38.80 15673594
20060317 38.97 38.98 38.70 38.92 22862496
20060320 38.76 39.00 38.63 38.92 13550463
20060321 38.79 38.98 38.60 38.64 14190041
20060322 38.50 39.12 38.50 38.99 13446216
20060323 38.89 38.98 38.68 38.75 13008382
20060324 38.82 39.00 38.72 38.92 12648159
20060327 38.82 38.94 38.73 38.85 12594288
20060328 38.68 39.01 38.13 38.22 19376328
20060329 38.31 38.42 37.94 38.14 14264520
20060330 38.00 38.24 37.74 37.85 15456303
20060331 37.95 38.10 37.71 37.79 13219164
20060403 38.04 38.35 37.89 37.90 14260182
20060404 37.98 38.50 37.92 38.41 10633492
20060405 38.34 38.64 38.34 38.63 12352413
20060406 38.44 38.61 38.21 38.34 9394828
20060407 38.51 38.56 37.89 37.95 11336462
20060410 38.09 38.24 37.87 37.90 10966960
20060411 37.96 38.17 37.71 37.80 10328225
20060412 37.85 38.10 37.81 37.94 8625695
20060413 37.95 38.11 37.84 37.95 9210077
20060417 38.13 38.13 37.56 37.74 12797478
20060418 37.71 38.42 37.65 38.14 19712086
20060419 38.06 38.37 37.99 38.21 12645749
20060420 38.67 38.87 38.26 38.40 20555458
20060421 38.46 38.96 38.46 38.89 19888282
20060424 38.87 39.12 38.76 39.06 15146577
20060425 39.02 39.14 38.86 39.07 15277819
20060426 39.08 39.65 39.04 39.59 22969032
20060427 39.49 40.81 39.42 40.69 41643716
20060428 40.60 41.47 40.58 41.42 35667808
20060501 41.36 41.49 40.74 40.81 25420450
20060502 40.87 41.21 40.87 41.04 23172584
20060503 40.88 41.16 40.84 40.91 16565172
20060504 41.11 41.45 41.10 41.44 19117460
20060505 41.49 41.90 41.45 41.88 23381318
20060508 41.65 41.75 41.49 41.58 12921610
20060509 41.58 41.78 41.52 41.65 12465818
20060510 41.51 41.85 41.27 41.63 14332371
20060511 41.74 41.74 41.02 41.23 13531180
20060512 41.23 41.36 40.77 40.82 18357246
20060515 40.66 41.30 40.33 41.11 16109741
20060516 41.17 41.32 40.98 41.19 9787229
20060517 40.91 40.92 40.08 40.29 24872102
20060518 40.37 40.69 39.90 39.93 15866299
20060519 40.12 40.31 39.83 40.05 18995498
20060522 40.05 40.43 39.92 40.04 19478526
20060523 40.45 40.57 39.98 40.02 15175501
20060524 39.99 40.42 39.84 40.23 20551240
20060525 40.45 40.72 40.18 40.58 16717022
20060526 40.78 41.16 40.54 40.97 18502588
20060530 40.81 40.85 40.37 40.41 17832518
20060531 40.54 40.72 40.16 40.58 18510744
20060601 40.58 40.86 40.53 40.83 16923502
20060602 41.26 41.44 41.01 41.30 15974641
20060605 41.25 41.48 40.80 40.86 12822820
20060606 40.91 41.15 40.27 40.69 18865956
20060607 40.66 41.28 40.51 40.95 14886223
20060608 40.80 41.25 40.68 41.11 18360334
20060609 40.95 41.25 40.77 40.90 13938076
20060612 40.91 41.09 40.54 40.59 11416047
20060613 40.37 40.79 39.19 39.46 27353114
20060614 39.39 39.62 38.45 39.10 24938914
20060615 39.29 40.30 39.24 40.17 25853542
20060616 39.99 40.15 39.73 39.76 25510616
20060619 40.18 40.18 39.45 39.52 12112157
20060620 39.41 39.79 39.40 39.47 15452439
20060621 39.43 39.88 39.43 39.66 13806750
20060622 39.66 39.99 39.51 39.86 12248493
20060623 39.74 40.02 39.50 39.75 14788772
20060626 39.70 39.85 39.54 39.79 10567856
20060627 39.79 39.99 39.65 39.66 12081383
20060628 39.74 40.09 39.74 39.95 14931191
20060629 40.00 40.83 39.88 40.74 19119066
20060630 40.91 40.92 40.25 40.33 17193430
20060703 40.40 41.11 40.39 40.92 7944440
20060705 40.66 41.16 40.51 40.97 14384417
20060706 40.97 41.34 40.90 41.13 9128997
20060707 41.00 41.26 40.79 40.91 9045740
20060710 41.18 41.31 41.11 41.20 8733468
20060711 41.06 41.28 40.80 41.21 13654431
20060712 41.23 41.26 40.66 40.72 9515579
20060713 40.72 40.89 40.16 40.23 14448947
20060714 40.24 40.66 39.90 40.50 12659170
20060717 40.33 40.63 40.13 40.43 12446376
20060718 40.38 40.73 40.07 40.61 11256333
20060719 41.06 41.90 40.95 41.88 28837538
20060720 41.78 41.98 41.58 41.63 18828504
20060721 41.79 42.14 41.73 42.04 23411550
20060724 42.04 42.51 42.04 42.40 15623365
20060725 42.40 42.83 42.38 42.60 18128218
20060726 42.45 42.92 42.41 42.75 16987914
20060727 43.00 43.13 42.74 42.77 15570763
20060728 42.89 43.51 42.89 43.31 14375113
20060731 43.29 43.30 42.92 43.20 13035255
20060801 43.04 43.24 42.82 43.20 13243397
20060802 43.31 43.57 43.19 43.56 11583514
20060803 43.49 43.88 43.39 43.57 13513682
20060804 44.01 44.22 43.70 43.86 23699608
20060807 43.76 43.90 43.68 43.73 11468410
20060808 43.89 44.17 43.55 43.65 15469376
20060809 43.80 44.07 43.05 43.21 14805590
20060810 43.02 43.30 42.82 43.19 12901425
20060811 43.03 43.18 42.51 43.09 14004753
20060814 43.26 43.49 42.77 42.87 9835365
20060815 43.43 43.76 43.29 43.72 14786863
20060816 44.00 44.00 43.51 43.85 11193234
20060817 43.65 43.93 43.54 43.71 11478072
20060818 43.79 44.01 43.65 44.01 10717908
20060821 43.90 44.15 43.90 43.98 8676811
20060822 43.99 44.19 43.87 44.01 8950914
20060823 44.01 44.14 43.86 44.01 9036436
20060824 44.01 44.19 43.91 44.02 11234385
20060825 43.75 43.83 43.48 43.70 13588709
20060828 43.70 43.90 43.65 43.75 9718472
20060829 43.82 43.92 43.59 43.84 19173338
20060830 43.95 44.11 43.75 43.81 14587557
20060831 43.91 43.98 43.62 43.62 12429195
20060901 43.92 43.93 43.47 43.78 11534981
20060905 43.75 43.97 43.64 43.86 10611621
20060906 43.64 43.99 43.58 43.77 12204638
20060907 43.76 43.96 43.58 43.65 11195255
20060908 43.56 43.91 43.39 43.78 11897717
20060911 43.30 43.47 43.05 43.37 16199218
20060912 43.47 43.94 43.47 43.81 16394039
20060913 43.81 44.02 43.63 43.98 10602653
20060914 43.73 44.05 43.69 44.01 9782898
20060915 44.07 44.07 43.59 43.60 18695654
20060918 43.55 44.01 43.44 43.88 13286356
20060919 43.97 44.14 43.65 44.09 16856014
20060920 44.22 44.62 44.19 44.48 16082397
20060921 44.60 44.65 44.16 44.27 11523653
20060922 44.31 44.68 44.22 44.43 13595520
20060925 44.68 45.07 44.52 44.89 15394568
20060926 44.89 45.34 44.69 45.32 16691992
20060927 45.17 45.52 45.02 45.12 13436926
20060928 45.19 45.63 44.93 45.36 14419523
20060929 45.41 45.76 45.28 45.40 12627791
20061002 45.36 45.49 45.17 45.44 8706844
20061003 45.45 46.25 45.40 46.11 16037793
20061004 46.01 46.48 45.89 46.46 14833589
20061005 46.24 46.50 45.99 46.20 10211479
20061006 46.06 46.16 45.86 45.97 10583419
20061009 45.83 46.22 45.80 46.19 6945557
20061010 46.23 46.31 46.00 46.30 12544482
20061011 45.95 45.95 45.47 45.80 14732462
20061012 46.06 46.25 45.89 45.98 11122803
20061013 45.93 46.18 45.66 46.09 9382755
20061016 46.02 46.06 45.52 45.52 10188586
20061017 45.19 45.61 44.85 45.49 11881433
20061018 45.69 45.71 45.20 45.60 14652811
20061019 45.52 45.52 44.77 45.14 18982044
20061020 45.19 45.49 44.70 45.44 19535942
20061023 45.15 45.74 45.11 45.47 17660428
20061024 45.30 45.42 45.02 45.28 16827930
20061025 45.37 45.84 45.37 45.76 13662899
20061026 45.75 45.91 45.50 45.91 11742073
20061027 45.79 45.80 45.43 45.51 10853406
20061030 45.42 45.82 45.41 45.69 8816231
20061031 45.87 46.01 45.62 45.65 13903267
20061101 45.89 45.89 45.34 45.41 14932003
20061102 45.22 45.50 45.10 45.38 10526070
20061103 45.38 45.50 45.25 45.28 8887386
20061106 45.49 45.97 45.48 45.94 13144991
20061107 45.95 46.29 45.90 46.12 10123922
20061108 46.10 46.40 45.93 46.28 11280452
20061109 46.20 46.37 46.08 46.19 10625899
20061110 46.19 46.41 45.97 46.41 11342521
20061113 46.25 46.55 46.15 46.15 10230595
20061114 46.23 46.59 45.82 46.47 16185294
20061115 46.41 46.44 46.04 46.17 14882914
20061116 46.38 46.60 46.26 46.52 11875769
20061117 46.48 46.65 46.46 46.48 15655705
20061120 46.48 46.68 46.37 46.52 10560998
20061121 46.64 46.65 46.19 46.37 10846090
20061122 46.34 46.54 46.12 46.30 13813940
20061124 46.08 46.41 45.99 46.24 5705835
20061127 46.24 46.35 45.53 45.69 17534522
20061128 45.69 46.18 45.58 45.99 14157914
20061129 46.29 46.36 45.99 46.26 10887625
20061130 46.26 46.37 45.95 46.11 13213956
20061201 46.09 46.24 45.39 45.81 16913078
20061204 44.95 45.40 44.70 45.08 33635800
20061205 45.09 45.24 44.78 45.20 19757812
20061206 45.17 45.41 45.04 45.12 15234780
20061207 45.06 45.25 44.87 44.95 14491452
20061208 44.78 44.85 43.94 44.24 37648488
20061211 44.41 45.19 44.38 45.00 21288846
20061212 44.91 45.34 44.83 45.21 17501202
20061213 45.55 45.72 45.34 45.46 15531878
20061214 45.47 45.79 45.14 45.53 15636983
20061215 45.57 45.79 45.26 45.66 26124274
20061218 45.79 46.04 45.69 45.92 15082962
20061219 45.74 46.15 45.73 45.88 12732106
20061220 45.98 46.06 45.74 45.95 10509363
20061221 46.15 46.25 45.75 45.82 12198989
20061222 45.93 45.95 45.42 45.68 9812982
20061226 45.73 46.25 45.71 45.98 11711300
20061227 46.14 46.28 45.81 46.04 10399936
20061228 46.07 46.21 45.82 45.94 8203353
20061229 45.94 46.05 45.60 45.72 8890624
20070103 45.73 46.39 45.37 45.67 18718320
20070104 45.67 46.15 45.43 45.96 15386249
20070105 45.89 45.89 45.41 45.59 11917774
20070108 45.78 45.93 45.21 45.77 11311550
20070109 45.90 45.99 45.36 45.81 14652264
20070110 45.61 45.98 45.52 45.88 11776349
20070111 45.81 45.94 45.54 45.61 17103202
20070112 45.59 45.90 45.59 45.71 15196359
20070116 45.78 45.84 45.65 45.76 14021281
20070117 45.81 45.99 45.51 45.66 14886181
20070118 45.77 45.85 45.56 45.63 11808114
20070119 45.78 45.93 45.60 45.89 14941303
20070122 45.93 46.28 45.85 45.94 18175042
20070123 45.60 45.83 45.30 45.66 20282170
20070124 45.79 45.79 45.01 45.55 29502708
20070125 45.55 45.57 44.82 44.87 23463474
20070126 44.97 45.21 44.29 44.56 26527762
20070129 44.52 44.74 43.97 44.06 25876810
20070130 44.12 44.64 43.98 44.63 21010900
20070131 44.53 45.21 44.40 45.02 22460186
20070201 45.18 45.36 45.08 45.25 14770565
20070202 45.24 45.52 45.15 45.16 14775237
20070205 45.16 45.49 44.84 45.28 12977469
20070206 45.19 45.67 45.17 45.56 16001932
20070207 45.68 45.80 45.60 45.69 11105543
20070208 45.68 45.72 45.38 45.66 15964094
20070209 45.66 45.81 45.09 45.37 13341016
20070212 45.55 45.65 45.37 45.42 12478803
20070213 45.46 46.06 45.46 46.01 12474949
20070214 46.03 46.38 45.87 46.28 14235579
20070215 46.31 46.42 45.98 46.11 19755594
20070216 45.93 46.30 45.90 46.28 12630972
20070220 46.13 46.38 45.99 46.28 11676032
20070221 46.03 46.21 45.99 46.16 13747307
20070222 46.11 46.32 45.80 45.98 11929569
20070223 45.62 46.02 45.19 45.26 19628766
20070226 45.46 45.51 45.04 45.20 19101722
20070227 44.70 45.05 41.96 43.50 36942764
20070228 44.04 44.59 43.60 44.01 31644138
20070301 43.51 44.07 43.12 43.62 28881696
20070302 43.38 43.59 43.14 43.30 19846190
20070305 42.95 43.53 42.91 42.98 21496748
20070306 43.38 44.24 43.38 44.11 19307054
20070307 44.18 44.24 43.65 43.80 16802978
20070308 44.05 44.44 43.80 43.96 15400161
20070309 44.29 44.34 43.87 44.11 12385476
20070312 44.11 44.31 43.90 44.24 12212925
20070313 44.23 44.23 42.65 42.82 29409284
20070314 42.88 43.22 41.87 43.09 28884238
20070315 42.97 44.00 42.89 43.38 22701028
20070316 43.53 43.70 42.86 42.96 25319214
20070319 43.12 43.63 42.73 43.61 15008051
20070320 43.61 44.01 43.56 43.95 11621006
20070321 43.97 45.02 43.79 44.90 25081176
20070322 45.01 45.15 44.51 44.71 23862920
20070323 44.76 45.02 44.51 44.75 15133133
20070326 44.76 44.77 44.09 44.64 15560354
20070327 44.64 45.02 44.46 44.88 23128942
20070328 44.54 44.57 43.72 43.96 23005822
20070329 44.17 44.37 43.88 44.32 16108615
20070330 44.30 44.51 43.53 44.17 18654616
20070402 44.33 44.37 43.40 43.66 19568538
20070403 43.81 44.06 43.69 44.04 15131863
20070404 44.11 44.18 43.80 44.06 12829444
20070405 43.92 44.09 43.62 44.03 12414350
20070409 44.07 44.12 43.74 44.04 10729952
20070410 44.11 44.31 43.99 44.22 12125610
20070411 44.22 44.22 43.56 43.73 17634320
20070412 43.74 43.74 43.34 43.53 14961275
20070413 43.67 43.79 43.42 43.66 14906183
20070416 43.98 44.75 43.94 44.36 21683736
20070417 44.42 44.59 44.24 44.42 15471191
20070418 44.53 45.20 44.37 44.87 22077694
20070419 44.45 44.49 43.92 44.08 29341602
20070420 44.42 44.42 43.58 44.19 33938240
20070423 44.19 44.41 43.57 43.73 25812730
20070424 43.85 44.07 43.51 43.83 17413146
20070425 44.02 44.37 43.72 44.36 18614192
20070426 44.16 44.30 43.85 43.91 16970910
20070427 43.91 44.03 43.64 43.96 17460846
20070430 44.10 44.35 43.96 44.07 22539334
20070501 44.16 44.37 43.87 44.10 17007176
20070502 44.17 44.32 44.09 44.17 13256434
20070503 44.35 44.66 44.24 44.36 14689281
20070504 44.59 44.64 44.24 44.37 15659219
20070507 44.57 44.64 44.40 44.52 13389601
20070508 44.40 44.58 44.24 44.50 12468172
20070509 44.43 44.70 44.32 44.55 19154252
20070510 44.55 44.56 43.76 43.79 20635146
20070511 44.00 44.24 43.83 44.11 12751369
20070514 44.18 44.29 43.78 43.97 19183010
20070515 44.15 44.49 44.09 44.11 18079328
20070516 44.45 44.52 44.04 44.26 21912420
20070517 44.29 44.37 44.04 44.27 17029698
20070518 44.43 44.48 44.25 44.40 16902306
20070521 44.42 44.46 44.22 44.36 16513429
20070522 44.34 44.69 44.30 44.59 18945896
20070523 44.76 44.94 44.44 44.46 15566591
20070524 44.76 44.80 44.12 44.20 19934198
20070525 44.33 44.37 43.98 44.33 13347214
20070529 44.36 44.59 44.30 44.32 16600514
20070530 44.34 44.81 44.20 44.48 18336308
20070531 44.61 44.68 44.18 44.39 18207454
20070601 44.43 44.64 44.19 44.45 16327866
20070604 44.45 44.58 44.31 44.51 14574621
20070605 44.45 44.47 44.25 44.35 14427604
20070606 44.21 44.34 44.00 44.06 16665082
20070607 44.03 44.21 43.54 43.59 24049548
20070608 43.70 44.02 43.39 44.00 21022036
20070611 43.86 44.02 43.60 43.81 15090040
20070612 43.64 43.86 43.46 43.47 19279756
20070613 43.77 44.10 43.55 44.09 22690062
20070614 44.09 44.16 43.77 43.84 20019984
20070615 43.92 44.10 43.76 43.84 31064698
20070618 43.78 43.89 43.62 43.69 15074276
20070619 43.92 44.50 43.90 44.25 28902042
20070620 44.38 44.47 43.72 43.75 24566222
20070621 43.79 43.88 43.52 43.67 22026598
20070622 43.63 43.67 42.85 42.85 41002268
20070625 43.05 43.32 42.60 42.76 23971640
20070626 43.03 43.25 42.72 42.72 23992774
20070627 42.71 43.07 42.50 43.06 18386228
20070628 43.10 43.30 42.68 42.97 17363958
20070629 43.10 43.20 42.54 42.80 21908710
20070702 43.03 43.20 42.88 43.17 12677671
20070703 43.32 43.51 43.10 43.38 9517192
20070705 42.93 43.46 42.92 43.22 14444282
20070706 43.17 43.22 42.76 43.03 23613292
20070709 42.89 43.04 42.70 42.73 24452218
20070710 42.54 42.66 42.26 42.33 30871644
20070711 42.34 42.95 42.12 42.47 27620236
20070712 42.54 43.38 42.47 43.36 21050708
20070713 43.38 43.61 43.20 43.33 16022179
20070716 43.19 43.75 43.19 43.44 16075755
20070717 43.53 43.95 43.51 43.60 22358444
20070718 43.21 43.58 42.49 43.21 32602272
20070719 43.39 43.64 42.81 43.13 25507386
20070720 43.12 43.13 42.11 42.29 37154564
20070723 42.42 42.54 42.04 42.15 27934948
20070724 41.96 42.14 41.14 41.28 37815172
20070725 41.54 42.23 41.06 41.96 38527872
20070726 41.44 41.77 41.06 41.35 58812188
20070727 41.62 42.20 41.45 41.50 42878656
20070730 41.93 42.14 41.54 41.76 40983648
20070731 42.03 42.38 41.49 41.51 38702076
20070801 41.41 41.90 41.05 41.70 55301700
20070802 41.82 42.06 41.63 41.83 42472672
20070803 41.71 42.11 41.12 41.14 49683504
20070806 41.40 42.26 40.72 42.16 59667908
20070807 42.05 43.19 41.67 42.61 52653444
20070808 42.61 43.74 42.51 43.51 40791620
20070809 42.28 43.07 41.95 42.33 44661488
20070810 41.80 43.25 41.80 42.54 36744696
20070813 43.15 43.16 42.37 42.46 30001762
20070814 42.54 42.63 41.84 41.90 29833726
20070815 41.93 43.13 41.72 42.22 46715392
20070816 42.07 44.06 41.82 43.64 79266832
20070817 45.36 46.20 44.23 45.31 72529376
20070820 45.40 45.67 44.18 44.95 41505920
20070821 44.65 45.49 44.38 44.91 30474686
20070822 45.33 45.41 44.58 45.21 35070044
20070823 45.55 45.59 44.86 45.37 42402532
20070824 45.42 45.51 44.97 45.41 21033230
20070827 45.32 45.32 44.44 44.53 28026562
20070828 44.44 44.44 43.46 43.47 34728944
20070829 43.78 44.30 43.42 44.25 29328474
20070830 43.89 44.29 43.77 43.95 21598112
20070831 44.93 44.94 44.23 44.37 25718602
20070904 44.31 44.86 44.22 44.72 27879202
20070905 44.56 44.56 43.97 44.28 30862502
20070906 44.37 44.39 43.87 44.14 23296902
20070907 43.59 44.08 43.22 43.46 37037260
20070910 43.63 43.88 43.08 43.40 23284044
20070911 43.64 44.14 43.48 43.84 23733896
20070912 43.77 43.87 43.55 43.78 19065152
20070913 43.94 44.54 43.94 44.20 26449254
20070914 44.02 44.41 43.97 44.28 20861742
20070917 44.18 44.56 43.77 43.89 21589652
20070918 44.06 45.48 43.81 45.40 37760544
20070919 45.61 46.04 44.93 45.27 38822680
20070920 45.29 45.57 44.79 45.03 22546208
20070921 45.46 45.62 44.90 45.42 30256082
20070924 45.42 45.43 44.77 44.85 23321494
20070925 44.41 44.84 44.25 44.52 23391994
20070926 44.60 44.94 44.27 44.69 23787364
20070927 44.78 44.90 44.41 44.86 15786463
20070928 44.91 44.91 44.42 44.56 16615103
20071001 44.36 44.92 44.11 44.89 25010810
20071002 45.21 45.98 45.17 45.85 30033636
20071003 45.61 46.13 45.55 46.04 18560366
20071004 46.13 46.53 46.10 46.45 18716934
20071005 46.59 46.93 46.55 46.73 18733630
20071008 46.67 46.67 46.32 46.48 12244495
20071009 46.67 46.67 46.16 46.60 16654245
20071010 46.28 46.52 46.08 46.36 17351922
20071011 46.54 46.95 46.21 46.47 20893440
20071012 46.52 46.60 46.09 46.16 16544038
20071015 46.10 46.16 45.19 45.58 23542584
20071016 45.21 45.35 44.30 44.50 31653240
20071017 44.96 45.01 43.86 44.35 31973258
20071018 42.94 43.42 42.34 43.31 55306824
20071019 43.11 43.26 42.14 42.17 40228640
20071022 42.07 42.69 41.67 42.36 28794060
20071023 42.82 42.82 41.88 42.36 22779482
20071024 42.24 42.35 41.18 42.09 31607782
20071025 41.93 42.41 41.18 41.67 38840728
20071026 42.51 42.95 41.50 42.58 29998894
20071029 42.84 42.94 42.26 42.53 19801070
20071030 42.49 42.71 42.08 42.54 22852464
20071031 42.82 43.07 41.96 42.80 32834048
20071101 41.44 41.67 40.32 40.52 54149364
20071102 40.80 40.89 39.20 39.99 58167696
20071105 38.92 39.98 38.36 39.41 42591608
20071106 39.44 40.48 39.44 40.39 35097184
20071107 39.89 39.98 38.34 38.39 49200760
20071108 38.43 39.37 37.25 38.56 54254496
20071109 38.43 39.97 37.76 38.99 51026792
20071112 38.61 40.23 38.61 38.99 36884412
20071113 39.45 41.12 39.17 41.02 46116092
20071114 41.52 41.66 40.18 40.54 38328272
20071115 40.46 40.60 38.83 39.08 36114092
20071116 39.26 39.45 38.55 39.33 37803856
20071119 39.08 39.08 37.93 37.96 36651928
20071120 37.94 38.69 36.99 37.92 49083900
20071121 37.58 38.41 37.16 37.36 33211144
20071123 37.74 38.42 37.60 38.25 16317420
20071126 38.33 38.35 37.07 37.13 35391708
20071127 37.64 38.40 37.24 38.07 40271052
20071128 38.74 39.89 38.12 39.76 41561956
20071129 39.72 39.79 39.02 39.57 25501044
20071130 40.90 41.40 40.42 40.89 51318160
20071203 41.00 41.11 40.17 40.31 28305404
20071204 39.89 39.91 39.42 39.64 27791142
20071205 40.03 40.72 39.89 40.68 32519708
20071206 40.64 41.35 40.40 41.34 24077290
20071207 41.37 41.74 40.77 40.81 26603454
20071210 40.92 42.07 40.84 41.95 33961800
20071211 41.84 42.27 40.02 40.16 37800972
20071212 40.42 41.05 38.23 39.06 69628984
20071213 38.56 38.80 37.78 38.72 41754220
20071214 38.15 38.90 37.87 37.92 36722792
20071217 37.78 37.95 37.11 37.50 43819404
20071218 37.90 37.95 36.68 37.32 38537472
20071219 37.49 38.31 37.31 37.41 29785400
20071220 37.64 37.77 36.72 37.24 32023480
20071221 37.60 37.84 36.94 37.70 47586636
20071224 37.53 38.38 37.53 38.03 14145413
20071226 37.85 38.06 37.55 38.04 17174366
20071227 37.77 37.80 37.16 37.29 21438714
20071228 37.50 37.68 36.73 36.96 26154372
20071231 36.79 37.41 36.52 37.11 27422346
20080102 37.35 37.37 36.29 36.48 34206188
20080103 36.54 36.70 36.20 36.25 25116554
20080104 35.98 36.24 35.76 35.84 38828336
20080107 36.02 36.19 35.31 35.89 35451260
20080108 36.14 36.16 34.43 34.55 46857808
20080109 34.52 34.89 33.66 34.84 49230088
20080110 34.54 35.80 34.09 35.35 67303960
20080111 35.44 35.78 34.31 34.63 87966928
20080114 34.86 35.35 34.55 35.27 41209628
20080115 34.90 34.90 34.01 34.07 47321124
20080116 33.89 35.44 33.89 34.80 51654520
20080117 35.23 35.23 33.08 33.20 51952832
20080118 33.50 33.71 31.60 32.35 67560240
20080122 29.79 35.06 29.79 33.63 95530848
20080123 33.12 36.87 32.92 36.49 103995176
20080124 36.43 36.69 34.94 35.89 122104064
20080125 36.08 36.47 35.24 35.51 86963128
20080128 35.46 37.13 35.22 37.05 52627180
20080129 37.47 37.88 36.87 37.72 60279284
20080130 37.63 39.29 37.08 37.96 79594112
20080131 37.58 40.02 37.21 39.71 89370432
20080201 39.68 40.54 39.64 40.50 66947716
20080204 40.25 40.33 39.48 39.60 40363048
20080205 38.69 39.02 38.04 38.11 61974660
20080206 38.41 38.97 37.96 38.07 41919888
20080207 37.93 39.40 37.67 39.01 53166884
20080208 38.87 38.98 37.37 37.92 49692848
20080211 38.48 38.48 37.48 37.90 40377172
20080212 38.14 38.97 37.93 38.51 44472848
20080213 38.73 39.11 38.23 38.97 37130404
20080214 39.03 39.21 37.89 37.99 41519504
20080215 37.77 38.40 37.49 38.40 57017504
20080219 38.84 38.94 38.09 38.38 36551900
20080220 37.95 38.86 37.68 38.65 42752232
20080221 38.70 39.12 37.77 37.96 40203940
20080222 38.04 38.36 36.90 38.31 37532232
20080225 38.02 38.70 37.52 38.62 33325144
20080226 38.41 38.87 38.07 38.42 33956132
20080227 38.09 38.90 37.95 38.57 33033724
20080228 38.30 38.44 37.19 37.25 38859136
20080229 36.89 36.94 35.56 35.74 44153964
20080303 35.74 35.94 34.69 35.24 41429888
20080304 34.86 35.16 33.98 34.88 51793504
20080305 35.34 35.42 34.03 34.34 56699832
20080306 33.79 34.05 33.18 33.40 56820556
20080307 32.96 34.36 32.83 33.60 47964692
20080310 33.95 34.02 32.14 32.29 55065348
20080311 33.74 34.52 32.54 34.49 74442392
20080312 34.15 35.57 33.82 33.86 45651572
20080313 33.25 34.34 32.42 33.96 58569420
20080314 34.27 34.39 32.19 32.64 62977068
20080317 31.42 33.29 31.32 32.88 73870600
20080318 33.90 35.60 33.38 35.60 75081664
20080319 35.92 37.00 35.11 35.26 67756840
20080320 35.53 38.40 35.31 38.28 76072720
20080324 38.18 39.74 37.91 38.82 68535864
20080325 38.09 38.64 37.22 37.47 57288364
20080326 36.79 36.99 35.66 36.43 55820972
20080327 36.59 36.93 35.31 35.34 46797472
20080328 35.46 35.80 34.73 34.81 42059036
20080331 34.89 36.58 34.55 34.67 40494756
20080401 35.90 37.38 35.84 37.37 57336152
20080402 37.39 37.95 36.60 36.85 44317152
20080403 36.30 37.19 35.88 36.92 33951140
20080404 36.78 36.84 35.95 36.04 34330044
20080407 36.44 36.94 35.99 36.12 35131156
20080408 35.83 35.94 34.98 35.10 43333860
20080409 35.33 35.48 34.62 34.69 34921636
20080410 34.70 35.02 34.16 34.47 40833308
20080411 33.99 34.64 33.65 33.78 39100300
20080414 33.29 33.42 32.41 32.54 48324460
20080415 33.02 33.34 32.25 32.54 48488380
20080416 33.29 33.82 33.04 33.82 41676960
20080417 33.57 34.51 33.15 34.27 32915030
20080418 35.18 36.23 34.86 35.26 52808108
20080421 34.56 34.98 34.16 34.39 41908456
20080422 34.40 34.49 33.56 33.84 46076624
20080423 34.02 34.14 33.38 33.71 33054126
20080424 33.84 34.92 33.74 34.63 43435228
20080425 35.00 35.37 34.33 35.02 37909460
20080428 35.10 35.27 34.62 34.91 26525270
20080429 34.81 35.14 34.47 34.62 30900330
20080430 34.76 35.15 34.22 34.33 36904076
20080501 34.44 36.11 34.35 36.02 45407608
20080502 36.67 37.17 36.02 36.39 48502596
20080505 36.03 36.15 35.48 35.64 35831552
20080506 35.35 36.07 34.85 35.88 38929492
20080507 35.92 36.05 34.61 34.75 39969212
20080508 34.94 35.03 34.04 34.14 39368432
20080509 34.03 34.27 33.41 33.52 47034876
20080512 33.67 34.37 33.62 34.24 29207782
20080513 34.26 34.38 33.38 33.48 38791052
20080514 33.60 33.84 33.38 33.65 31429266
20080515 33.73 33.74 33.02 33.57 51221632
20080516 33.63 33.67 32.96 33.08 35150948
20080519 33.12 33.58 32.60 33.01 41319924
20080520 32.77 32.88 32.25 32.36 39953684
20080521 32.37 32.51 31.55 31.67 48436108
20080522 31.78 32.31 31.54 31.76 44102384
20080523 31.62 31.66 31.00 31.03 46397352
20080527 31.11 31.41 30.83 31.25 41523100
20080528 31.49 31.53 30.41 30.97 50985212
20080529 30.89 31.80 30.79 31.64 41524960
20080530 31.82 31.89 31.07 31.10 34964064
20080602 30.95 31.04 30.36 30.71 43504776
20080603 30.91 31.03 30.09 30.46 52435764
20080604 30.13 30.40 29.66 29.83 65569748
20080605 29.97 30.19 29.43 29.83 56358508
20080606 29.51 29.55 28.34 28.44 75282392
20080609 28.70 28.76 27.36 27.61 74975440
20080610 27.37 28.47 27.34 27.62 66401908
20080611 28.02 28.14 26.88 26.90 73496872
20080612 27.09 28.01 27.04 27.45 65564280
20080613 27.77 27.88 27.08 27.77 55199556
20080616 27.66 28.68 27.46 28.27 48464200
20080617 28.64 28.80 27.20 27.26 47763208
20080618 26.90 26.99 26.11 26.45 78319520
20080619 26.54 26.55 25.16 26.24 112020632
20080620 25.46 26.20 25.13 25.27 96450384
20080623 25.34 25.42 24.08 24.13 74781096
20080624 24.21 25.03 23.82 24.82 80170128
20080625 25.07 26.05 24.57 24.81 77829384
20080626 24.13 24.13 23.06 23.13 103121816
20080627 23.31 23.72 22.61 22.93 89354344
20080630 23.07 23.35 20.92 22.26 85241704
20080701 21.73 22.59 21.14 22.20 113529232
20080702 22.42 22.65 21.02 21.02 81570720
20080703 21.21 21.33 20.25 20.89 49977512
20080707 21.08 21.40 19.67 20.07 105195296
20080708 20.10 22.07 19.69 21.95 112578448
20080709 22.00 22.38 20.39 20.57 104194120
20080710 20.16 21.63 19.84 20.85 120924072
20080711 19.87 20.95 19.43 20.20 143434640
20080714 21.26 21.39 18.69 18.79 110319432
20080715 18.23 18.90 17.19 17.27 199723632
20080716 18.14 21.37 17.75 21.14 204980864
20080717 22.33 24.71 22.19 24.71 202862448
20080718 25.60 26.10 23.87 25.63 169254320
20080721 28.26 28.81 26.29 26.63 175657184
20080722 25.97 31.18 25.36 30.16 149952480
20080723 29.88 31.94 29.60 31.18 171174432
20080724 31.39 31.70 28.42 28.57 129388632
20080725 28.53 28.99 27.05 27.58 96242424
20080728 27.36 28.52 26.05 26.16 78595368
20080729 26.26 30.04 25.92 30.04 117194208
20080730 31.12 32.17 29.83 31.34 128129504
20080731 30.52 31.55 29.95 30.68 71095208
20080801 30.96 31.24 29.77 31.08 62948432
20080804 30.40 31.33 29.56 30.41 63379900
20080805 31.03 31.89 30.82 31.31 79663584
20080806 30.79 31.68 30.04 31.19 59655936
20080807 30.55 31.27 29.04 29.39 83524192
20080808 28.88 30.54 28.69 30.07 65598816
20080811 30.00 31.68 29.86 31.12 67738256
20080812 30.73 30.77 28.76 29.03 63561264
20080813 28.42 28.58 26.57 26.91 105347912
20080814 26.98 28.43 26.69 28.14 69372544
20080815 28.44 29.37 28.21 28.62 59486588
20080818 28.63 28.73 27.32 27.32 63873792
20080819 27.00 27.04 25.87 26.18 76466440
20080820 26.39 27.41 25.85 27.31 67726888
20080821 26.71 27.37 26.09 27.08 53524512
20080822 27.95 28.37 27.30 28.17 59459668
20080825 27.92 28.02 26.90 27.00 44487016
20080826 27.09 27.50 26.53 27.06 46650160
20080827 27.20 27.82 26.84 27.65 41960080
20080828 28.15 29.31 27.79 29.31 69186032
20080829 28.89 29.35 28.64 29.03 43791388
20080902 30.52 30.90 29.89 30.42 75747432
20080903 30.63 31.38 30.01 31.35 75473024
20080904 30.99 31.19 29.01 29.10 73604448
20080905 28.61 30.71 28.36 30.65 89783360
20080908 33.53 33.95 31.81 33.03 172657600
20080909 32.62 33.38 30.72 30.93 112520512
20080910 31.36 31.73 29.67 30.81 92674912
20080911 29.44 31.60 28.88 31.44 98276528
20080912 30.70 32.72 30.53 32.09 83085584
20080915 26.85 28.64 25.25 25.25 290151136
20080916 23.80 28.29 23.78 28.10 183561568
20080917 27.22 27.96 25.22 25.87 183460752
20080918 26.74 30.53 25.55 29.08 236747168
20080919 36.65 37.57 32.73 35.65 178365728
20080922 34.21 34.23 32.34 32.48 67968768
20080923 32.72 33.71 30.43 31.67 57353840
20080924 32.12 32.89 31.38 31.45 48674984
20080925 32.40 33.76 31.88 32.69 63592332
20080926 32.11 35.66 31.66 34.90 75668600
20080929 34.90 34.90 28.77 28.77 107686992
20080930 30.81 33.70 30.29 33.29 83273688
20081001 32.88 36.62 32.54 36.26 81453280
20081002 35.99 36.56 34.53 34.59 63587812
20081003 36.01 36.62 32.35 32.79 74697360
20081006 30.22 31.85 29.27 30.64 86612120
20081007 28.20 28.76 22.61 22.61 150660256
20081008 19.35 22.54 19.03 21.02 339339360
20081009 22.19 22.83 18.55 18.67 208029248
20081010 18.45 21.07 18.06 19.85 223856112
20081013 22.62 23.12 20.59 21.67 178515248
20081014 25.14 25.88 23.78 25.23 224934496
20081015 24.16 24.80 22.44 22.65 124388056
20081016 23.22 23.80 21.03 23.06 139169776
20081017 22.39 23.57 22.03 22.10 119571368
20081020 22.75 23.25 21.88 23.21 89231016
20081021 22.78 23.70 22.54 22.80 79384296
20081022 22.29 23.20 20.60 21.55 104279800
20081023 21.47 22.06 20.50 21.87 102344984
20081024 19.49 21.18 19.49 20.04 111900768
20081027 19.85 20.73 19.49 19.52 77272520
20081028 20.25 22.13 19.04 21.89 116142096
20081029 21.87 22.64 21.02 21.23 116317272
20081030 22.17 22.33 21.08 21.66 81054456
20081031 21.26 22.99 21.26 22.99 141550512
20081103 22.80 22.88 21.97 22.45 62228572
20081104 22.85 23.41 22.32 23.33 94151600
20081105 22.93 23.16 20.50 20.69 92967848
20081106 20.56 21.22 18.98 19.14 124650824
20081107 19.44 19.72 18.97 19.49 86224128
20081110 20.02 20.11 18.12 18.53 83697016
20081111 18.21 18.38 17.36 17.78 109181976
20081112 17.45 17.92 16.17 16.17 107196168
20081113 16.32 16.55 14.15 16.26 207951952
20081114 16.02 17.16 15.41 15.62 130961552
20081117 15.42 15.48 14.25 14.29 136827712
20081118 14.43 14.95 13.83 14.45 156803600
20081119 14.09 14.25 12.30 12.42 181967536
20081120 12.18 12.59 10.46 10.70 206232160
20081121 11.49 11.56 9.52 10.91 241514336
20081124 11.97 14.12 11.82 13.88 208065936
20081125 14.48 14.74 13.23 14.08 153455088
20081126 13.62 14.70 13.08 14.67 125010424
20081128 14.67 15.59 14.66 15.45 55370656
20081201 14.83 14.84 12.14 12.22 133902312
20081202 12.80 13.97 12.28 13.67 143091968
20081203 13.33 14.77 13.02 14.64 132106456
20081204 14.34 14.94 13.55 13.95 110580056
20081205 13.52 15.04 13.37 14.82 144089104
20081208 15.75 17.51 15.61 17.35 168705840
20081209 16.93 17.45 16.44 16.49 119597672
20081210 16.80 16.89 15.61 16.23 90935824
20081211 15.88 15.92 14.43 14.50 110457512
20081212 13.72 14.68 13.52 14.52 122865760
20081215 14.64 14.69 13.52 13.72 84259000
20081216 13.79 14.79 13.14 14.69 188269264
20081217 14.42 14.97 14.10 14.22 98913968
20081218 14.44 14.70 13.53 13.58 105452824
20081219 13.69 13.98 13.23 13.42 106989360
20081222 13.52 13.63 12.85 13.16 74693336
20081223 13.06 13.21 12.37 12.40 70375288
20081224 12.40 13.19 12.39 13.16 39089124
20081226 13.29 13.42 12.93 13.00 44870816
20081229 13.20 13.36 12.33 12.59 64501684
20081230 12.73 12.88 12.31 12.88 74943152
20081231 12.73 13.73 12.65 13.70 116531384
20090102 13.54 14.17 13.34 13.94 89009968
20090105 13.99 14.15 13.51 13.60 96267848
20090106 13.88 14.41 13.69 13.89 114130248
20090107 13.72 13.74 13.24 13.34 115975200
20090108 13.44 13.61 12.99 13.17 96579352
20090109 13.31 13.40 12.60 12.64 76912808
20090112 12.51 12.55 11.01 11.12 126005960
20090113 10.88 10.94 10.17 10.36 249733648
20090114 9.81 10.19 9.81 9.92 171481280
20090115 9.44 9.45 7.15 8.09 568014848
20090116 8.74 9.07 6.81 6.98 508476768
20090120 6.30 6.32 4.91 4.96 425033536
20090121 5.39 6.69 5.21 6.50 450791424
20090122 6.20 6.23 5.35 5.55 372686400
20090123 5.22 6.11 5.16 6.07 309759584
20090126 6.28 6.79 5.84 5.84 274720480
20090127 6.13 6.43 6.03 6.32 195969408
20090128 7.43 7.60 6.91 7.19 367553408
20090129 6.77 7.00 6.53 6.59 180233152
20090130 6.69 6.73 6.18 6.40 227154528
20090202 6.03 6.48 5.66 5.84 299449088
20090203 5.99 5.99 5.05 5.16 365705568
20090204 5.32 5.39 4.49 4.57 627154176
20090205 4.44 4.82 3.67 4.71 778812544
20090206 5.24 6.31 5.21 5.96 745879104
20090209 6.39 6.86 6.14 6.70 474376832
20090210 6.66 6.70 5.33 5.41 625988928
20090211 5.64 5.97 5.55 5.90 407904576
20090212 5.56 5.76 5.20 5.71 380602944
20090213 5.52 5.71 5.40 5.42 246610000
20090217 4.93 5.06 4.74 4.77 285980000
20090218 5.02 5.07 4.39 4.45 336796672
20090219 3.95 4.55 3.75 3.82 418245568
20090220 3.51 3.98 2.46 3.69 863860224
20090223 4.17 4.36 3.72 3.80 526206880
20090224 3.92 4.62 3.75 4.60 524805632
20090225 4.68 5.35 4.09 5.02 610111680
20090226 5.46 5.73 4.97 5.17 461847776
20090227 4.13 4.76 3.84 3.84 489836960
20090302 3.51 3.81 3.18 3.53 450180576
20090303 3.84 3.97 3.47 3.55 357004576
20090304 3.30 3.93 3.30 3.50 269118848
20090305 3.32 3.42 3.04 3.09 289952704
20090306 3.21 3.45 2.93 3.06 288809024
20090309 3.14 3.68 3.12 3.66 306411712
20090310 4.24 4.68 4.10 4.67 430208544
20090311 5.17 5.36 4.40 4.81 463183904
20090312 4.80 5.84 4.72 5.71 557959808
20090313 6.10 6.29 5.51 5.62 582806080
20090316 6.07 6.78 5.88 6.03 551470208
20090317 5.92 6.20 5.66 6.12 439982688
20090318 6.20 7.48 6.07 7.48 681551936
20090319 8.22 8.36 6.65 6.76 638009152
20090320 6.80 6.82 5.83 6.04 587381248
20090323 7.19 7.70 6.73 7.61 583705472
20090324 7.14 7.79 6.90 7.04 537446976
20090325 7.58 7.79 6.79 7.51 636118720
20090326 7.69 7.76 6.96 7.39 491437312
20090327 7.02 7.55 6.95 7.16 393218048
20090330 6.54 6.58 5.87 5.88 499217568
20090331 6.20 6.72 6.10 6.65 432915200
20090401 6.29 7.04 6.28 6.88 432022432
20090402 7.66 7.68 6.90 7.06 525579296
20090403 6.92 7.42 6.49 7.41 357408224
20090406 7.06 7.45 6.96 7.30 297548800
20090407 7.04 7.39 7.03 7.18 270665952
20090408 7.31 7.36 6.74 6.89 317359552
20090409 7.95 9.61 7.80 9.31 1055685376
20090413 9.17 10.85 8.93 10.75 704735872
20090414 10.90 11.29 9.81 9.84 683436160
20090415 9.44 10.26 9.04 10.18 570639296
20090416 10.62 10.63 10.01 10.09 392879936
20090417 10.42 10.95 10.05 10.34 499665888
20090420 9.51 9.65 7.82 7.82 822722624
20090421 7.03 8.71 6.83 8.54 889839424
20090422 8.22 9.01 7.93 8.06 636581696
20090423 8.38 8.70 8.03 8.60 575203328
20090424 8.84 9.24 8.49 8.88 604750848
20090427 8.45 9.06 8.44 8.70 340745184
20090428 7.84 8.47 7.80 7.95 479370112
20090429 8.26 8.62 8.15 8.47 469513952
20090430 8.90 9.03 8.58 8.71 352415904
20090501 8.57 8.80 8.34 8.49 307320992
20090504 8.67 10.19 8.60 10.12 597215936
20090505 10.02 10.85 9.85 10.57 564572736
20090506 11.64 12.53 11.23 12.38 947927872
20090507 14.39 14.70 12.47 13.18 970705280
20090508 13.88 14.26 13.22 13.82 698507520
20090511 13.27 13.61 12.62 12.62 421548576
20090512 12.90 12.95 11.82 11.96 422530720
20090513 11.64 11.66 10.74 10.74 401367808
20090514 10.55 11.29 10.35 11.03 451764256
20090515 11.06 11.34 10.32 10.41 332305728
20090518 11.27 11.80 11.24 11.44 567597568
20090519 11.66 11.94 10.97 10.97 519124032
20090520 11.59 11.94 10.93 11.21 1228223104
20090521 11.17 11.68 10.92 11.13 602316544
20090522 11.31 11.36 10.49 10.80 515129792
20090526 10.63 10.99 10.54 10.71 507573696
20090527 11.04 11.26 10.64 10.64 553525888
20090528 10.64 11.02 10.31 11.02 476245152
20090529 11.21 11.22 10.70 10.99 379972832
20090601 11.13 11.46 10.93 10.93 359668384
20090602 10.91 11.31 10.83 11.13 319723520
20090603 11.10 11.27 10.88 10.94 242301920
20090604 11.10 11.59 10.93 11.59 324185920
20090605 11.95 12.04 11.58 11.58 378769056
20090608 11.49 11.89 11.38 11.77 252769152
20090609 11.85 11.86 11.65 11.77 208116736
20090610 11.83 12.06 11.65 11.70 336387872
20090611 11.91 12.91 11.90 12.66 542966976
20090612 12.98 13.60 12.92 13.39 459208544
20090615 13.30 13.36 12.85 13.01 353789120
20090616 13.08 13.08 12.42 12.43 379891712
20090617 12.26 12.46 11.73 12.01 454941824
20090618 12.11 12.64 12.05 12.59 349394880
20090619 12.79 13.03 12.53 12.91 444527424
20090622 12.57 12.74 11.66 11.66 443996544
20090623 11.82 12.14 11.65 11.94 367102080
20090624 12.15 12.37 11.89 12.06 342399776
20090625 11.80 12.07 11.72 12.06 338468960
20090626 12.05 12.48 11.98 12.45 350151648
20090629 12.49 12.88 12.22 12.88 341415776
20090630 12.94 13.16 12.63 12.89 313798688
20090701 12.95 13.13 12.73 12.74 249287728
20090702 12.49 12.74 12.32 12.34 221231984
20090706 12.17 12.29 11.56 11.86 387029632
20090707 11.86 12.08 11.67 11.86 282165536
20090708 11.90 12.00 11.00 11.56 584326016
20090709 11.81 11.96 11.56 11.69 279969760
20090710 11.59 11.68 11.30 11.60 217452576
20090713 12.08 12.68 11.98 12.68 401994976
20090714 12.90 12.92 12.49 12.60 278964480
20090715 12.92 13.30 12.79 13.10 380997824
20090716 12.89 13.11 12.71 12.86 315711424
20090717 12.94 13.15 12.46 12.58 468148800
20090720 12.53 12.55 11.83 11.95 390442272
20090721 11.99 12.11 11.65 11.90 264805072
20090722 11.68 12.18 11.65 11.94 254011168
20090723 12.06 12.57 11.91 12.39 292543680
20090724 12.33 12.48 11.98 12.21 191661696
20090727 12.26 12.82 12.21 12.78 246380448
20090728 12.64 13.11 12.60 13.02 247412048
20090729 12.93 13.42 12.93 13.20 265072336
20090730 13.54 13.80 13.46 13.64 295335008
20090731 13.76 14.44 13.69 14.44 384181760
20090803 14.88 15.25 14.47 14.96 479593568
20090804 14.83 15.60 14.69 15.27 373845632
20090805 15.65 16.42 15.46 16.26 500395296
20090806 16.83 16.94 16.00 16.30 473941440
20090807 16.58 16.73 15.87 16.03 391020672
20090810 15.92 16.49 15.78 16.28 246403776
20090811 16.30 16.45 15.42 15.47 334175008
20090812 15.16 15.79 15.03 15.55 321398880
20090813 16.26 16.60 15.84 16.60 345999104
20090814 16.58 17.05 16.18 16.98 309824224
20090817 16.15 16.48 16.01 16.17 317334496
20090818 16.38 16.67 16.33 16.50 207821616
20090819 16.21 16.63 16.14 16.35 203624768
20090820 16.49 16.79 16.47 16.73 188278592
20090821 17.05 17.18 16.90 17.05 242356608
20090824 17.39 17.77 16.92 16.94 324347680
20090825 17.14 17.57 17.13 17.33 244630240
20090826 17.34 17.51 17.12 17.37 208808160
20090827 17.33 17.55 17.17 17.49 180678576
20090828 17.67 17.82 17.36 17.55 192638896
20090831 17.15 17.47 17.04 17.17 163598272
20090901 17.28 17.44 16.02 16.07 342886720
20090902 15.78 16.34 15.65 15.89 234512112
20090903 16.21 16.51 16.13 16.45 180743344
20090904 16.67 16.85 16.53 16.69 177684176
20090908 17.06 17.10 16.59 16.63 166893536
20090909 16.63 16.80 16.52 16.65 159448224
20090910 16.57 16.84 16.31 16.82 179478448
20090911 16.84 16.89 16.56 16.58 143090304
20090914 16.29 16.69 16.13 16.60 166223200
20090915 16.60 16.77 16.37 16.40 162208576
20090916 16.50 16.90 16.44 16.85 198551168
20090917 16.91 17.34 16.80 17.20 217958048
20090918 17.32 17.36 17.10 17.22 164358704
20090921 16.99 17.04 16.78 16.85 130999248
20090922 17.27 17.66 17.13 17.20 162413952
20090923 17.35 17.64 17.08 17.09 202540512
20090924 17.14 17.29 16.42 16.59 226666112
20090925 16.56 16.68 16.12 16.22 165437200
20090928 16.32 16.83 16.26 16.82 132305928
20090929 16.97 17.12 16.67 16.76 127928800
20090930 16.86 16.91 16.37 16.53 190535328
20091001 16.57 16.76 15.81 15.83 253702976
20091002 15.53 16.11 15.26 15.96 231670992
20091005 16.28 16.58 16.17 16.57 158939440
20091006 16.81 16.97 16.32 16.61 200574976
20091007 16.68 16.95 16.65 16.95 156825760
20091008 17.16 17.19 16.83 16.93 140830528
20091009 16.93 17.14 16.83 17.09 89579008
20091012 17.24 17.61 17.10 17.61 143292592
20091013 17.52 17.58 17.07 17.40 153956176
20091014 17.95 18.21 17.74 18.16 235265056
20091015 17.91 18.66 17.47 17.68 217305328
20091016 16.76 17.08 16.66 16.86 344803840
20091019 16.87 17.12 16.74 16.76 159573520
20091020 16.82 17.07 16.62 16.62 173370816
20091021 16.60 16.77 16.08 16.13 224546912
20091022 16.17 16.28 15.68 16.14 240590032
20091023 16.26 16.27 15.70 15.84 186220464
20091026 15.79 15.82 14.72 15.04 385310944
20091027 15.07 15.18 14.67 15.09 276948576
20091028 15.07 15.09 14.65 14.66 218321056
20091029 14.86 15.41 14.73 15.37 207760672
20091030 15.34 15.37 14.16 14.24 314968960
20091102 14.51 14.88 13.79 14.29 315165728
20091103 13.92 14.58 13.88 14.46 192724256
20091104 14.83 14.90 14.36 14.36 204822176
20091105 14.56 14.81 14.38 14.78 160509328
20091106 14.59 14.89 14.50 14.70 155910352
20091109 14.94 15.45 14.79 15.40 174860240
20091110 15.48 15.82 15.37 15.66 200363552
20091111 15.85 16.23 15.82 16.05 189054224
20091112 15.98 16.19 15.62 15.69 158068464
20091113 15.71 15.81 15.48 15.61 128089840
20091116 15.79 15.88 15.39 15.50 157614032
20091117 15.44 15.45 15.23 15.40 113542968
20091118 15.51 16.00 15.50 15.97 184054368
20091119 15.86 16.09 15.66 15.71 162692816
20091120 15.66 15.81 15.60 15.72 131373824
20091123 15.90 16.09 15.80 15.91 141575296
20091124 15.83 15.93 15.62 15.73 120877824
20091125 15.83 15.89 15.53 15.58 99761752
20091127 14.97 15.39 14.85 15.11 99006760
20091130 15.23 15.52 15.18 15.48 133056520
20091201 15.67 15.72 15.31 15.53 146613856
20091202 15.46 15.47 15.19 15.30 133217960
20091203 15.88 16.36 15.33 15.40 666755200
20091204 15.40 16.03 15.27 15.91 1255101312
20091207 15.88 15.92 15.47 15.53 297745024
20091208 15.37 15.50 15.02 15.06 319503520
20091209 15.10 15.22 14.91 15.04 204070816
20091210 15.23 15.30 14.75 14.87 260829456
20091211 14.97 15.35 14.87 15.28 199457344
20091214 15.32 15.38 15.08 15.28 131553408
20091215 15.10 15.16 14.81 14.85 194582080
20091216 14.98 15.09 14.89 14.94 170212288
20091217 14.93 15.01 14.50 14.52 275112736
20091218 14.67 14.91 14.54 14.69 207553152
20091221 14.87 15.09 14.86 14.94 157114976
20091222 15.01 15.09 14.97 14.98 106462464
20091223 15.11 15.12 14.81 14.85 104472576
20091224 14.89 14.94 14.86 14.91 37456672
20091228 14.96 15.06 14.81 14.95 104940328
20091229 14.95 14.98 14.76 14.78 85006912
20091230 14.70 14.76 14.63 14.73 88903200
20091231 14.75 14.90 14.67 14.72 96499232
20100104 14.90 15.39 14.78 15.34 185018464
20100105 15.38 15.84 15.35 15.83 214356304
20100106 15.84 16.17 15.67 16.02 209994528
20100107 16.30 16.80 16.14 16.55 328272928
20100108 16.60 16.71 16.25 16.40 225183936
20100111 16.61 16.75 16.34 16.55 172891328
20100112 16.34 16.37 15.81 15.99 228644080
20100113 16.06 16.40 15.79 16.25 197054656
20100114 16.25 16.54 16.24 16.44 145925696
20100115 16.26 16.27 15.86 15.89 199619712
20100119 15.70 16.10 15.48 15.95 185807568
20100120 15.85 16.25 15.82 16.12 295404224
20100121 16.09 16.28 14.86 15.12 564007232
20100122 14.92 15.17 14.38 14.56 378150336
20100125 14.82 14.93 14.44 14.64 268405744
20100126 14.60 14.83 14.39 14.44 217281600
20100127 14.38 14.95 14.35 14.85 264686448
20100128 15.05 15.24 14.67 15.02 238100080
20100129 15.14 15.20 14.75 14.84 179176800
20100201 14.92 15.09 14.79 15.07 163184064
20100202 15.10 15.33 14.96 15.25 175360208
20100203 15.22 15.44 15.17 15.18 133881424
20100204 15.00 15.08 14.40 14.42 258386864
20100205 14.51 14.72 13.99 14.66 304552768
20100208 14.60 14.62 14.12 14.15 213011984
20100209 14.34 14.45 13.93 14.14 257326336
20100210 14.18 14.57 14.13 14.34 179797296
20100211 14.34 14.47 14.21 14.30 144342080
20100212 14.14 14.21 13.96 14.12 166576592
20100216 14.33 14.96 14.29 14.82 210235360
20100217 15.00 15.52 14.91 15.31 267577360
20100218 15.17 15.64 15.15 15.52 247728048
20100219 15.38 15.68 15.36 15.52 221064528
20100222 15.60 16.03 15.60 15.84 177783264
20100223 15.76 16.01 15.43 15.58 215335504
20100224 15.62 15.99 15.60 15.96 195992400
20100225 15.69 16.20 15.59 16.18 293955520
20100226 16.20 16.46 16.04 16.28 351600096
20100301 16.36 16.48 16.20 16.33 174875584
20100302 16.32 16.42 16.02 16.09 187272720
20100303 16.11 16.25 15.97 16.01 158429600
20100304 16.09 16.14 15.68 16.04 161288672
20100305 16.16 16.38 16.09 16.33 176341760
20100308 16.38 16.54 16.32 16.37 130572712
20100309 16.26 16.62 16.18 16.43 171546976
20100310 16.64 16.97 16.62 16.73 227938112
20100311 16.80 16.90 16.69 16.74 148337344
20100312 16.88 16.92 16.31 16.48 175306752
20100315 16.37 16.54 16.23 16.48 123009712
20100316 16.60 16.70 16.53 16.66 109823720
20100317 16.79 16.92 16.66 16.89 137483280
20100318 16.91 16.94 16.61 16.70 126770912
20100319 16.45 16.85 16.37 16.45 182220688
20100322 16.25 16.60 16.24 16.59 116220200
20100323 16.70 16.84 16.57 16.75 134208864
20100324 16.74 17.34 16.72 17.18 276482624
20100325 17.45 17.95 17.31 17.35 322384832
20100326 17.59 17.83 17.36 17.51 225932576
20100329 17.77 17.80 17.38 17.64 155964960
20100330 17.66 17.72 17.28 17.37 147614880
20100331 17.30 17.59 17.28 17.46 116847064
20100401 17.62 17.70 17.50 17.64 97754048
20100405 17.76 17.85 17.62 17.73 110414184
20100406 17.76 18.13 17.70 18.08 163916496
20100407 18.17 18.45 18.12 18.21 238766016
20100408 18.18 18.43 17.91 18.24 167994960
20100409 18.41 18.44 18.09 18.18 138522816
20100412 18.27 18.41 18.19 18.25 131200392
20100413 18.20 18.31 18.08 18.26 116240648
20100414 18.56 18.99 18.50 18.97 252162640
20100415 19.20 19.42 18.93 19.05 245491424
20100416 19.04 19.05 17.65 18.01 602289152
20100419 17.70 18.24 17.48 17.99 366885440
20100420 18.38 18.42 18.04 18.20 205047920
20100421 18.26 18.49 17.71 17.88 206424752
20100422 17.63 18.19 17.56 18.13 224400624
20100423 18.00 18.12 17.88 18.03 148693984
20100426 18.01 18.04 17.63 17.65 164485376
20100427 17.52 17.78 17.03 17.09 265264256
20100428 17.26 17.57 17.13 17.39 199672976
20100429 17.64 18.00 17.59 17.90 181277472
20100430 17.88 17.90 17.22 17.44 236735312
20100503 17.49 17.75 17.39 17.66 154132112
20100504 17.38 17.52 17.10 17.17 187356992
20100505 16.82 17.45 16.52 17.15 199402528
20100506 17.10 17.22 15.16 15.92 475535072
20100507 16.12 16.42 15.60 15.82 396833472
20100510 16.85 17.01 16.64 16.92 274505408
20100511 16.70 17.11 16.60 16.78 192428464
20100512 16.89 16.95 16.62 16.70 183386784
20100513 16.66 16.80 16.48 16.50 138294704
20100514 16.34 16.35 15.77 15.98 217687696
20100517 16.03 16.09 15.50 15.99 186052848
20100518 16.34 16.38 15.33 15.60 220902096
20100519 15.45 16.10 15.45 15.95 266565344
20100520 15.61 15.70 14.94 14.96 308028768
20100521 14.63 15.65 14.62 15.64 272452032
20100524 15.63 15.73 15.05 15.06 174488784
20100525 14.58 15.20 14.47 15.15 269846112
20100526 15.56 15.75 15.04 15.13 231006288
20100527 15.46 15.84 15.25 15.82 167161872
20100528 15.81 15.82 15.36 15.39 164388768
20100601 15.24 15.63 15.06 15.10 129018880
20100602 15.25 15.58 15.02 15.55 129884664
20100603 15.62 15.73 15.36 15.47 126936392
20100604 15.17 15.39 14.92 15.02 151650192
20100607 15.03 15.07 14.45 14.51 162423248
20100608 14.56 15.02 14.47 15.00 171302416
20100609 15.10 15.16 14.62 14.69 154132208
20100610 14.94 15.15 14.79 15.13 126760024
20100611 15.00 15.37 14.98 15.27 117622960
20100614 15.37 15.45 15.06 15.08 123130720
20100615 15.23 15.50 14.98 15.46 132644024
20100616 15.37 15.63 15.32 15.53 113344096
20100617 15.62 15.73 15.26 15.48 129907048
20100618 15.54 15.57 15.40 15.48 108025656
20100621 15.69 15.76 15.41 15.45 111492504
20100622 15.44 15.57 15.23 15.25 110594448
20100623 15.27 15.37 14.96 15.10 135817504
20100624 14.94 14.98 14.66 14.70 171432608
20100625 14.93 15.29 14.79 15.09 179089104
20100628 15.17 15.22 14.89 14.91 113052984
20100629 14.69 14.73 14.14 14.26 206393760
20100630 14.31 14.48 14.00 14.06 142006704
20100701 14.01 14.04 13.21 13.72 262383392
20100702 13.80 13.80 13.39 13.54 144061136
20100706 13.83 14.00 13.54 13.76 122771976
20100707 13.82 14.42 13.80 14.40 153290352
20100708 14.56 14.62 14.29 14.54 135180512
20100709 14.54 14.81 14.44 14.79 88471312
20100712 14.75 14.92 14.65 14.89 94154424
20100713 15.15 15.38 15.07 15.34 133569464
20100714 15.27 15.38 15.09 15.34 118165832
20100715 15.33 15.36 14.74 15.06 181100080
20100716 14.32 14.36 13.66 13.68 447985184
20100719 13.67 13.72 13.02 13.32 321611488
20100720 13.08 13.55 13.02 13.48 184078720
20100721 13.66 13.67 13.05 13.08 207674464
20100722 13.26 13.59 13.25 13.37 189809136
20100723 13.39 13.51 13.18 13.45 136899472
20100726 13.55 13.91 13.42 13.85 162725600
20100727 14.21 14.34 13.88 13.89 180750944
20100728 13.82 13.94 13.66 13.69 112533712
20100729 13.85 13.91 13.60 13.73 127453008
20100730 13.58 13.94 13.55 13.74 132912440
20100802 14.07 14.16 13.93 14.13 133053856
20100803 14.05 14.15 13.99 14.03 98885728
20100804 14.05 14.08 13.82 13.89 134739520
20100805 13.79 13.83 13.66 13.72 113345320
20100806 13.61 13.74 13.46 13.66 138032240
20100809 13.76 13.77 13.46 13.61 124089568
20100810 13.48 13.53 13.32 13.34 134147176
20100811 13.21 13.23 12.88 12.91 186924112
20100812 12.77 13.07 12.74 12.78 150053120
20100813 12.83 13.06 12.83 12.95 110275752
20100816 12.85 13.01 12.81 12.91 101974192
20100817 13.12 13.16 12.87 12.93 134925280
20100818 12.97 13.21 12.96 13.04 140583648
20100819 13.00 13.08 12.73 12.74 156686592
20100820 12.70 12.71 12.48 12.60 168091856
20100823 12.79 12.82 12.59 12.60 117182048
20100824 12.48 12.56 12.32 12.37 160303328
20100825 12.29 12.45 12.16 12.39 163408560
20100826 12.47 12.62 12.20 12.20 140781168
20100827 12.30 12.45 12.15 12.37 162013824
20100830 12.27 12.33 12.01 12.06 129493832
20100831 12.07 12.25 11.92 12.19 176757472
20100901 12.38 12.94 12.34 12.94 208866096
20100902 12.88 13.16 12.88 13.01 158130192
20100903 13.22 13.41 13.06 13.22 144595152
20100907 13.11 13.14 12.93 12.94 130173096
20100908 12.99 13.21 12.96 13.10 104810192
20100909 13.30 13.59 13.20 13.22 172083920
20100910 13.32 13.38 13.23 13.27 87685832
20100913 13.65 13.77 13.59 13.66 167578560
20100914 13.67 13.68 13.36 13.40 142979568
20100915 13.34 13.51 13.23 13.43 137489584
20100916 13.34 13.38 13.23 13.27 123321344
20100917 13.41 13.42 13.07 13.12 135469280
20100920 13.18 13.53 13.10 13.46 133101856
20100921 13.66 13.71 13.36 13.37 171880032
20100922 13.35 13.49 13.13 13.14 144077520
20100923 13.04 13.15 12.85 12.90 156469984
20100924 13.10 13.32 13.03 13.32 145524544
20100927 13.33 13.35 12.96 12.97 126251032
20100928 13.04 13.05 12.88 13.00 127359808
20100929 12.97 13.02 12.78 12.84 160003984
20100930 12.94 13.11 12.78 12.83 152061408
20101001 12.95 13.14 12.79 13.03 172355088
20101004 13.00 13.17 12.86 12.88 136467904
20101005 13.05 13.36 12.94 13.28 195293792
20101006 13.35 13.38 13.05 13.11 153933072
20101007 13.19 13.22 12.96 13.04 114655736
20101008 13.07 13.21 12.83 12.91 176794384
20101011 12.93 12.98 12.84 12.88 103407688
20101012 12.83 13.25 12.82 13.24 139769424
20101013 13.32 13.36 12.98 13.02 178725664
20101014 12.73 12.76 12.16 12.34 521895904
20101015 12.40 12.42 11.50 11.73 613002560
20101018 11.71 12.12 11.59 12.09 425219904
20101019 12.09 12.19 11.47 11.56 586272768
20101020 11.36 11.64 10.94 11.51 668856128
20101021 11.60 11.64 11.09 11.13 325470144
20101022 11.23 11.34 11.14 11.21 177104864
20101025 11.32 11.35 10.84 10.93 334257184
20101026 10.85 11.24 10.80 11.07 237722768
20101027 11.09 11.43 11.02 11.30 281119520
20101028 11.48 11.48 11.18 11.29 184074224
20101029 11.26 11.30 11.13 11.21 129484968
20101101 11.26 11.34 11.13 11.26 155192432
20101102 11.32 11.35 11.07 11.17 180171856
20101103 11.22 11.31 11.08 11.28 180042496
20101104 11.55 11.99 11.46 11.88 317345344
20101105 11.92 12.45 11.91 12.11 414152064
20101108 12.36 12.47 12.17 12.34 253064320
20101109 12.47 12.48 11.98 12.02 229757744
20101110 12.10 12.31 11.95 12.31 195630816
20101111 12.24 12.30 12.06 12.12 133443480
20101112 12.04 12.08 11.78 11.87 174221424
20101115 11.97 12.04 11.82 11.85 115100280
20101116 11.74 11.80 11.48 11.69 223861120
20101117 11.66 11.74 11.36 11.38 173624784
20101118 11.54 11.58 11.39 11.46 141684144
20101119 11.40 11.42 11.29 11.42 106762392
20101122 11.32 11.35 10.98 11.07 227830144
20101123 10.95 11.16 10.83 10.86 203299152
20101124 10.95 11.07 10.87 11.05 111811112
20101126 10.94 10.98 10.87 10.89 55582772
20101129 10.91 11.13 10.85 11.08 147697792
20101130 10.97 11.07 10.69 10.73 272721504
20101201 10.95 11.08 10.75 11.07 294899552
20101202 11.15 11.51 11.13 11.45 290154560
20101203 11.36 11.65 11.30 11.63 167851600
20101206 11.55 11.63 11.40 11.41 134888896
20101207 11.61 11.64 11.27 11.34 219381680
20101208 11.38 11.83 11.37 11.76 239870720
20101209 12.02 12.44 12.01 12.40 335225024
20101210 12.40 12.60 12.23 12.55 229170096
20101213 12.61 12.63 12.27 12.29 192993152
20101214 12.32 12.46 12.09 12.16 164599600
20101215 12.14 12.29 12.04 12.05 163831216
20101216 12.23 12.52 12.14 12.27 315476416
20101217 12.30 12.40 12.21 12.32 157641296
20101220 12.34 12.50 12.32 12.37 116182384
20101221 12.48 12.72 12.45 12.72 166437008
20101222 12.75 13.19 12.74 13.12 245440048
20101223 13.00 13.04 12.72 12.80 187400256
20101227 12.72 13.14 12.71 13.01 118335888
20101228 13.12 13.22 13.08 13.08 121694472
20101229 13.13 13.16 13.05 13.05 76488944
20101230 13.06 13.14 13.00 13.02 89943376
20101231 12.97 13.12 12.96 13.08 64299360
20110103 13.58 13.95 13.53 13.91 361423008
20110104 13.95 13.97 13.74 13.96 223366592
20110105 13.91 14.31 13.87 14.22 251084128
20110106 14.25 14.40 14.06 14.16 246501392
20110107 14.25 14.39 13.71 13.97 400191072
20110110 13.89 14.15 13.81 14.12 189097712
20110111 14.32 14.44 14.24 14.40 216492720
20110112 14.60 14.70 14.56 14.70 208150224
20110113 14.72 14.72 14.43 14.48 162129680
20110114 14.45 15.01 14.39 14.95 288155040
20110118 14.78 14.86 14.56 14.71 202376496
20110119 14.56 14.66 14.07 14.09 251963408
20110120 13.99 14.32 13.67 14.25 250133856
20110121 14.13 14.42 13.94 13.97 297660608
20110124 13.97 13.98 13.61 13.65 229942272
20110125 13.51 13.57 13.14 13.36 309727168
20110126 13.44 13.50 13.28 13.28 148732384
20110127 13.31 13.40 13.22 13.40 156153984
20110128 13.56 13.78 13.31 13.33 230990656
20110131 13.44 13.52 13.37 13.46 120365568
20110201 13.63 14.09 13.60 14.03 216226496
20110202 14.05 14.07 13.85 13.96 143124608
20110203 13.88 14.19 13.87 14.15 148808880
20110204 14.15 14.19 13.83 14.01 143841184
20110207 14.22 14.48 14.15 14.38 152417984
20110208 14.35 14.47 14.22 14.32 161601104
20110209 14.18 14.40 14.13 14.35 153188736
20110210 14.22 14.35 14.19 14.21 134890944
20110211 14.09 14.58 14.07 14.48 159325792
20110214 14.49 14.66 14.42 14.60 114827056
20110215 14.51 14.59 14.40 14.48 111727360
20110216 14.52 14.59 14.41 14.55 135483680
20110217 14.46 14.62 14.44 14.52 105569472
20110218 14.55 14.60 14.38 14.46 100340336
20110222 14.10 14.23 13.81 13.90 191280800
20110223 13.89 14.16 13.65 13.89 200290720
20110224 13.83 13.88 13.52 13.70 205739264
20110225 13.88 14.04 13.84 13.92 129411592
20110228 13.99 14.20 13.88 14.01 139785408
20110301 14.04 14.07 13.64 13.66 164495680
20110302 13.66 13.80 13.55 13.57 117841584
20110303 13.78 14.02 13.78 14.00 142207232
20110304 14.03 14.04 13.72 13.85 149007232
20110307 13.91 14.00 13.66 13.76 141694304
20110308 14.00 14.42 13.93 14.41 254860832
20110309 14.38 14.41 14.21 14.31 151153584
20110310 14.15 14.19 13.99 13.99 158464368
20110311 13.84 14.16 13.83 14.11 113708904
20110314 13.99 14.08 13.80 13.96 114304888
20110315 13.51 13.79 13.45 13.70 171077792
20110316 13.74 13.83 13.40 13.43 182079904
20110317 13.63 13.77 13.49 13.72 134289024
20110318 13.93 14.02 13.72 13.77 203055424
20110321 13.93 13.95 13.64 13.78 116600176
20110322 13.77 13.78 13.62 13.62 87952512
20110323 13.46 13.48 13.12 13.39 235079520
20110324 13.30 13.33 13.07 13.22 174058160
20110325 13.23 13.27 13.07 13.09 117549248
20110328 13.17 13.30 13.12 13.12 80158784
20110329 13.16 13.16 12.91 13.10 120010776
20110330 13.15 13.30 13.02 13.20 123420048
20110331 13.10 13.14 13.04 13.08 87844872
20110401 13.20 13.35 13.10 13.12 96851688
20110404 13.15 13.33 13.15 13.19 72486968
20110405 13.18 13.24 13.12 13.21 66223216
20110406 13.34 13.52 13.27 13.46 138780416
20110407 13.53 13.62 13.28 13.35 121507624
20110408 13.37 13.46 13.20 13.22 89283632
20110411 13.24 13.33 13.18 13.23 64571428
20110412 13.15 13.32 13.06 13.21 102310592
20110413 13.35 13.38 12.96 13.02 127037168
20110414 12.91 13.01 12.82 12.88 117857376
20110415 12.97 13.08 12.58 12.58 271478592
20110418 12.35 12.36 12.01 12.18 267071424
20110419 12.29 12.29 11.92 12.11 186138784
20110420 12.19 12.24 11.98 12.04 183464336
20110421 12.10 12.17 12.01 12.08 102767544
20110425 12.10 12.36 12.09 12.20 114584800
20110426 12.25 12.29 12.00 12.00 149634416
20110427 12.01 12.17 12.00 12.10 120997056
20110428 12.08 12.21 12.02 12.18 94198528
20110429 12.16 12.18 12.05 12.05 88852360
20110502 12.13 12.23 12.10 12.11 91676656
20110503 12.12 12.47 12.10 12.36 148340192
20110504 12.40 12.44 12.18 12.25 101150320
20110505 12.17 12.23 11.97 12.07 133449024
20110506 12.17 12.21 12.05 12.08 113473536
20110509 12.05 12.09 11.88 11.95 112804976
20110510 11.98 12.14 11.95 12.05 93345872
20110511 12.05 12.19 12.00 12.02 153423984
20110512 11.97 12.04 11.86 11.97 114103272
20110513 11.97 11.98 11.68 11.70 162127760
20110516 11.66 11.88 11.60 11.64 126033760
20110517 11.59 11.71 11.58 11.67 148201984
20110518 11.67 11.67 11.51 11.57 155916800
20110519 11.65 11.66 11.46 11.47 123420568
20110520 11.42 11.56 11.31 11.36 118057784
20110523 11.25 11.30 11.16 11.20 124492256
20110524 11.23 11.29 11.08 11.24 132014040
20110525 11.14 11.36 11.14 11.16 105583384
20110526 11.17 11.34 11.16 11.24 126467784
20110527 11.35 11.56 11.32 11.47 109443504
20110531 11.65 11.69 11.40 11.53 108279248
20110601 11.50 11.53 11.03 11.04 179583456
20110602 11.09 11.21 10.88 11.09 201726576
20110603 11.00 11.24 10.96 11.08 117921864
20110606 10.98 11.00 10.56 10.63 217222560
20110607 10.76 10.85 10.41 10.46 163179424
20110608 10.40 10.59 10.31 10.35 162323312
20110609 10.39 10.56 10.31 10.46 131921952
20110610 10.43 10.83 10.22 10.60 214683488
20110613 10.69 10.82 10.45 10.77 189527600
20110614 10.92 10.92 10.56 10.60 176242144
20110615 10.41 10.48 10.22 10.31 217343536
20110616 10.26 10.50 10.21 10.41 203817840
20110617 10.56 10.57 10.39 10.49 118512864
20110620 10.40 10.47 10.34 10.41 90032680
20110621 10.49 10.67 10.34 10.63 111409848
20110622 10.59 10.74 10.58 10.59 104337800
20110623 10.46 10.57 10.37 10.52 183934832
20110624 10.54 10.57 10.30 10.33 124463816
20110627 10.33 10.75 10.33 10.65 206554496
20110628 10.71 10.72 10.57 10.62 115111272
20110629 10.97 11.05 10.80 10.94 307190880
20110630 10.97 10.98 10.64 10.76 260714560
20110701 10.78 10.94 10.72 10.89 140023040
20110705 10.86 10.87 10.71 10.80 112294368
20110706 10.63 10.65 10.47 10.55 148137968
20110707 10.70 10.76 10.65 10.72 116041512
20110708 10.56 10.60 10.42 10.51 131902400
20110711 10.34 10.36 10.11 10.16 148003744
20110712 10.08 10.21 10.02 10.03 147832848
20110713 10.08 10.17 9.97 10.02 167803856
20110714 10.11 10.14 9.88 9.89 151275168
20110715 9.94 10.00 9.70 9.82 186798272
20110718 9.70 9.75 9.36 9.54 231118976
20110719 9.57 9.67 9.23 9.40 328376064
20110720 9.49 9.82 9.46 9.67 254389936
20110721 9.85 10.09 9.82 10.04 242862112
20110722 10.07 10.08 9.87 9.95 140994432
20110725 9.79 9.89 9.70 9.83 132990712
20110726 9.79 9.91 9.73 9.82 123403112
20110727 9.74 9.76 9.50 9.50 154285280
20110728 9.54 9.67 9.51 9.61 115718560
20110729 9.47 9.77 9.43 9.53 191392160
20110801 9.86 9.87 9.52 9.63 162560112
20110802 9.58 9.68 9.30 9.32 177180752
20110803 9.32 9.42 9.15 9.37 178931024
20110804 9.20 9.29 8.61 8.67 310939360
20110805 8.81 8.89 7.88 8.02 556864448
20110808 7.27 7.56 6.20 6.39 694630336
20110809 6.89 7.52 6.56 7.46 505242720
20110810 7.39 7.45 6.62 6.65 503095840
20110811 6.97 7.29 6.83 7.12 350424000
20110812 7.35 7.57 7.00 7.06 304511456
20110815 7.32 7.70 7.22 7.62 273319264
20110816 7.47 7.52 7.21 7.27 281086848
20110817 7.32 7.45 7.27 7.32 162284624
20110818 6.92 6.96 6.66 6.88 341386848
20110819 6.68 6.99 6.63 6.84 294551200
20110822 7.07 7.09 6.30 6.30 406131456
20110823 6.25 6.32 5.90 6.19 574185344
20110824 6.24 6.92 6.21 6.86 613868096
20110825 8.14 8.64 7.25 7.51 875495616
20110826 7.48 7.84 7.32 7.62 432016928
20110829 7.95 8.26 7.82 8.24 370122144
20110830 8.14 8.24 7.90 7.97 302701312
20110831 8.14 8.15 7.97 8.03 287114528
20110901 8.04 8.04 7.78 7.78 247735296
20110902 7.19 7.32 7.05 7.13 311247392
20110906 6.79 6.95 6.69 6.87 287967232
20110907 7.11 7.39 6.98 7.35 261672992
20110908 7.26 7.31 7.08 7.08 208109792
20110909 6.99 7.09 6.84 6.86 260225520
20110912 6.73 6.98 6.69 6.93 291785952
20110913 6.97 7.06 6.85 6.88 224449776
20110914 6.97 7.01 6.80 6.93 216599824
20110915 7.06 7.22 7.01 7.21 234257680
20110916 7.26 7.27 6.96 7.11 244657392
20110919 6.94 6.95 6.82 6.87 202679136
20110920 6.92 6.94 6.78 6.78 145283392
20110921 6.83 6.85 6.25 6.27 388517920
20110922 6.13 6.17 5.90 5.96 391232704
20110923 5.99 6.28 5.97 6.20 512025120
20110926 6.37 6.49 6.20 6.49 232331840
20110927 6.72 6.73 6.30 6.37 235579200
20110928 6.40 6.42 6.06 6.06 226272352
20110929 6.29 6.34 6.05 6.24 227863040
20110930 6.08 6.21 6.01 6.02 178224352
20111003 5.98 6.08 5.43 5.44 375682560
20111004 5.39 5.66 5.04 5.66 456004576
20111005 5.61 5.73 5.42 5.67 296800384
20111006 5.67 6.20 5.55 6.17 341863456
20111007 6.21 6.22 5.78 5.80 290506656
20111010 6.04 6.18 6.02 6.17 229199104
20111011 6.08 6.36 6.03 6.26 207944496
20111012 6.40 6.63 6.23 6.47 289509184
20111013 6.33 6.33 6.07 6.11 234070208
20111014 6.20 6.25 6.02 6.09 207062992
20111017 6.08 6.17 5.93 5.93 178528576
20111018 6.16 6.68 6.06 6.53 505423360
20111019 6.57 6.74 6.26 6.29 324029056
20111020 6.32 6.37 6.08 6.36 259353696
20111021 6.48 6.54 6.27 6.35 256927408
20111024 6.48 6.63 6.38 6.61 220762368
20111025 6.54 6.56 6.35 6.35 204289136
20111026 6.47 6.55 6.33 6.48 211775536
20111027 6.99 7.11 6.78 7.10 415988384
20111028 6.96 7.30 6.93 7.23 277862016
20111031 6.97 7.04 6.70 6.71 256358288
20111101 6.27 6.57 6.21 6.29 378213440
20111102 6.61 6.63 6.46 6.61 220557200
20111103 6.79 6.86 6.47 6.79 248539680
20111104 6.62 6.64 6.34 6.38 271025504
20111107 6.33 6.48 6.19 6.34 195740704
20111108 6.43 6.48 6.29 6.42 222764400
20111109 6.20 6.25 6.05 6.06 270102624
20111110 6.21 6.22 5.91 5.93 330573312
20111111 6.02 6.18 6.02 6.11 213635456
20111114 6.06 6.09 5.92 5.95 229356864
20111115 5.91 6.13 5.90 6.03 272838336
20111116 5.99 5.99 5.80 5.80 297529408
20111117 5.88 5.93 5.69 5.70 290795104
20111118 5.76 5.79 5.65 5.68 230940528
20111121 5.56 5.58 5.39 5.40 274292704
20111122 5.43 5.50 5.23 5.28 275615776
20111123 5.21 5.22 5.04 5.05 269532480
20111125 5.07 5.24 5.03 5.08 140804112
20111128 5.41 5.44 5.05 5.16 351476384
20111129 5.10 5.19 4.95 4.99 339485600
20111130 5.32 5.36 5.10 5.36 442892448
20111201 5.29 5.55 5.21 5.45 320285920
20111202 5.59 5.79 5.53 5.56 287431936
20111205 5.77 5.86 5.64 5.70 298441408
20111206 5.65 5.83 5.61 5.69 258655856
20111207 5.64 5.83 5.61 5.80 248415584
20111208 5.75 5.79 5.45 5.51 290374176
20111209 5.59 5.76 5.55 5.63 298112928
20111212 5.51 5.52 5.32 5.37 194736624
20111213 5.48 5.52 5.14 5.24 230643904
20111214 5.16 5.29 5.12 5.15 230165632
20111215 5.25 5.29 5.13 5.18 199069536
20111216 5.23 5.34 5.08 5.12 230559728
20111219 5.12 5.14 4.85 4.92 349545760
20111220 5.03 5.14 4.96 5.09 242878784
20111221 5.10 5.17 5.02 5.15 206804944
20111222 5.18 5.43 5.13 5.39 307687904
20111223 5.46 5.55 5.39 5.52 193607744
20111227 5.47 5.50 5.38 5.40 160983184
20111228 5.37 5.38 5.19 5.21 148322928
20111229 5.21 5.40 5.20 5.38 170650880
20111230 5.31 5.50 5.29 5.48 179120048
20120103 5.66 5.80 5.65 5.71 250032880
20120104 5.62 5.79 5.54 5.72 247411680
20120105 5.66 6.26 5.62 6.22 556097408
20120106 6.12 6.21 5.97 6.09 304180160
20120109 6.17 6.27 6.10 6.18 244267856
20120110 6.34 6.56 6.34 6.53 359671616
20120111 6.50 6.80 6.42 6.77 359415296
20120112 6.89 6.92 6.56 6.69 367597664
20120113 6.39 6.59 6.31 6.51 342166080
20120117 6.53 6.72 6.34 6.38 298663552
20120118 6.40 6.70 6.36 6.70 307090784
20120119 7.10 7.18 6.65 6.86 498463488
20120120 6.85 6.97 6.73 6.96 240223680
20120123 7.02 7.26 7.00 7.14 345103840
20120124 7.00 7.24 6.95 7.18 232284528
20120125 7.09 7.26 7.04 7.24 253126048
20120126 7.34 7.39 7.12 7.19 269976768
20120127 7.10 7.24 7.09 7.18 234420176
20120130 7.02 7.04 6.92 6.96 234751216
20120131 7.06 7.08 6.94 7.02 215966464
20120201 7.14 7.33 7.10 7.25 323651808
20120202 7.32 7.38 7.22 7.34 235954528
20120203 7.55 7.77 7.52 7.72 369725600
20120206 7.67 7.85 7.65 7.85 239904192
20120207 7.83 7.87 7.68 7.73 257546272
20120208 7.84 8.03 7.81 8.01 443066560
20120209 8.19 8.23 7.98 8.06 487498080
20120210 7.93 8.00 7.86 7.95 258283888
20120213 8.15 8.19 8.09 8.13 313174272
20120214 8.03 8.05 7.83 7.86 390523776
20120215 7.89 8.00 7.65 7.66 378644704
20120216 7.59 8.01 7.55 7.97 342250784
20120217 7.92 7.96 7.80 7.90 360842656
20120221 7.91 8.08 7.88 7.99 338470144
20120222 7.94 8.01 7.83 7.83 232342912
20120223 7.85 7.93 7.78 7.90 146421808
20120224 7.93 7.97 7.76 7.76 165605104
20120227 7.67 7.93 7.56 7.92 303469728
20120228 7.93 8.03 7.88 8.00 196380416
20120229 8.05 8.13 7.86 7.86 270436864
20120301 7.98 8.06 7.94 8.01 200606864
20120302 8.00 8.10 7.99 8.02 145892384
20120305 7.98 8.02 7.84 7.86 199063872
20120306 7.67 7.68 7.55 7.60 266533952
20120307 7.70 7.91 7.66 7.91 332906752
20120308 7.96 8.01 7.89 7.95 162515312
20120309 8.01 8.08 7.90 7.94 198002384
20120312 7.90 7.95 7.80 7.88 167602112
20120313 7.96 8.38 7.94 8.37 391362240
20120314 8.54 8.78 8.44 8.72 494877664
20120315 8.86 9.12 8.73 9.11 496414784
20120316 9.28 9.67 9.20 9.67 590407552
20120319 9.65 9.96 9.38 9.40 678808128
20120320 9.50 9.83 9.46 9.68 457500928
20120321 9.82 9.89 9.61 9.69 331124160
20120322 9.53 9.64 9.39 9.47 268206224
20120323 9.34 9.71 9.27 9.71 287055680
20120326 9.87 9.90 9.71 9.79 244972144
20120327 9.73 9.76 9.45 9.47 253553984
20120328 9.49 9.65 9.45 9.62 237282272
20120329 9.50 9.55 9.30 9.40 257159712
20120330 9.48 9.51 9.22 9.44 253721168
20120402 9.41 9.65 9.28 9.55 181726304
20120403 9.54 9.54 9.28 9.36 193107120
20120404 9.22 9.23 9.02 9.07 231745280
20120405 9.01 9.27 8.98 9.10 183388240
20120409 8.92 8.92 8.71 8.81 214373552
20120410 8.85 8.97 8.38 8.42 382476032
20120411 8.66 8.79 8.60 8.74 256082832
20120412 8.81 9.05 8.79 9.04 227100752
20120413 8.96 8.96 8.56 8.56 286288800
20120416 8.75 8.81 8.50 8.67 220312064
20120417 8.85 8.88 8.75 8.80 196119504
20120418 8.76 8.88 8.72 8.80 162294368
20120419 9.03 9.04 8.55 8.65 353664608
20120420 8.66 8.66 8.22 8.25 281838368
20120423 7.91 8.19 7.84 8.07 259641936
20120424 8.14 8.16 7.99 8.10 195125248
20120425 8.19 8.24 8.06 8.15 167200096
20120426 8.08 8.28 8.06 8.16 133419776
20120427 8.23 8.23 8.08 8.14 122633448
20120430 8.11 8.13 7.93 8.00 139337088
20120501 8.00 8.28 7.97 8.20 180432944
20120502 8.10 8.12 8.01 8.05 138106784
20120503 8.07 8.07 7.80 7.89 207435104
20120504 7.79 7.81 7.59 7.63 197572272
20120507 7.60 7.89 7.55 7.85 169998736
20120508 7.76 7.79 7.58 7.68 183144704
20120509 7.56 7.71 7.54 7.62 177177104
20120510 7.80 7.83 7.56 7.59 158971904
20120511 7.38 7.66 7.31 7.45 248954768
20120514 7.27 7.42 7.25 7.25 173095504
20120515 7.27 7.45 7.15 7.20 204059104
20120516 7.30 7.37 6.98 7.01 219238912
20120517 7.00 7.15 6.83 6.88 244832832
20120518 6.91 6.93 6.80 6.92 226901616
20120521 6.93 7.01 6.63 6.74 233185264
20120522 6.82 7.05 6.77 6.88 224638512
20120523 6.81 7.07 6.76 7.07 197150784
20120524 7.16 7.23 6.91 7.04 208912416
20120525 6.97 7.15 6.97 7.05 110175248
20120529 7.18 7.35 7.12 7.34 162099792
20120530 7.24 7.32 7.01 7.11 209401168
20120531 7.12 7.28 6.95 7.26 205822528
20120601 7.03 7.10 6.85 6.93 243886800
20120604 7.01 7.01 6.76 6.81 165880880
20120605 6.82 7.05 6.81 7.01 149198976
20120606 7.15 7.67 7.09 7.55 361338816
20120607 7.71 7.80 7.29 7.33 279642080
20120608 7.26 7.49 7.11 7.47 237503552
20120611 7.62 7.67 7.19 7.19 207162576
20120612 7.23 7.41 7.13 7.40 150119296
20120613 7.31 7.52 7.26 7.41 164415680
20120614 7.43 7.59 7.36 7.56 159508560
20120615 7.62 7.80 7.46 7.80 214413792
20120618 7.67 7.81 7.63 7.66 142083840
20120619 7.78 8.11 7.76 8.01 251898768
20120620 8.06 8.12 7.92 8.04 216267712
20120621 8.01 8.07 7.70 7.72 230013152
20120622 7.87 7.91 7.69 7.84 144007104
20120625 7.64 7.64 7.47 7.51 153816800
20120626 7.56 7.58 7.39 7.53 131407896
20120627 7.58 7.72 7.52 7.67 112735080
20120628 7.53 7.65 7.44 7.64 134798784
20120629 7.90 8.10 7.85 8.08 262022736
20120702 8.10 8.11 7.77 7.95 154897008
20120703 7.96 8.02 7.91 7.96 58378456
20120705 7.93 7.96 7.72 7.72 121672536
20120706 7.59 7.70 7.56 7.56 118060896
20120709 7.54 7.60 7.44 7.47 88172952
20120710 7.56 7.57 7.31 7.39 103037488
20120711 7.40 7.59 7.36 7.54 130236248
20120712 7.44 7.46 7.34 7.39 108990088
20120713 7.47 7.73 7.46 7.72 179381472
20120716 7.83 7.86 7.67 7.71 110815656
20120717 7.82 7.83 7.65 7.82 128866648
20120718 7.78 7.83 7.41 7.44 257538384
20120719 7.47 7.56 7.03 7.17 264239664
20120720 7.12 7.12 6.97 6.98 162480160
20120723 6.85 7.06 6.81 7.00 170757920
20120724 7.07 7.09 6.88 6.95 140025088
20120725 7.02 7.07 6.92 6.98 118715112
20120726 7.13 7.15 7.02 7.08 122644104
20120727 7.11 7.31 7.05 7.22 148048880
20120730 7.19 7.29 7.17 7.19 75622640
20120731 7.19 7.25 7.12 7.25 87175464
20120801 7.26 7.27 7.12 7.13 98409528
20120802 7.03 7.17 7.01 7.09 114266592
20120803 7.21 7.40 7.18 7.34 131888160
20120806 7.36 7.58 7.35 7.55 114073192
20120807 7.61 7.75 7.56 7.57 121075320
20120808 7.49 7.67 7.48 7.57 74275616
20120809 7.58 7.66 7.57 7.62 60426684
20120810 7.56 7.66 7.54 7.64 51077920
20120813 7.62 7.73 7.58 7.62 59074696
20120814 7.68 7.80 7.64 7.68 105959464
20120815 7.65 7.77 7.63 7.77 74483896
20120816 7.79 7.86 7.73 7.83 79164000
20120817 7.87 8.02 7.84 7.90 140046240
20120820 7.88 8.09 7.88 8.05 101537456
20120821 8.15 8.30 8.06 8.09 193219472
20120822 8.04 8.22 8.02 8.12 142097904
20120823 8.12 8.17 8.02 8.05 100109032
20120824 8.02 8.11 7.93 8.06 89938768
20120827 8.10 8.10 7.95 7.97 97350680
20120828 7.94 8.01 7.85 7.86 97490720
20120829 7.88 8.00 7.88 7.90 108254856
20120830 7.85 7.85 7.73 7.81 93055352
20120831 7.90 7.92 7.78 7.89 92883624
20120904 7.90 8.01 7.85 7.90 82485840
20120905 7.90 7.93 7.84 7.86 56399980
20120906 7.95 8.26 7.94 8.26 202837776
20120907 8.38 8.70 8.36 8.70 235475328
20120910 8.74 8.82 8.43 8.48 192194080
20120911 8.53 8.95 8.48 8.93 203909856
20120912 9.05 9.09 8.77 8.87 206475232
20120913 8.79 9.37 8.71 9.29 334498464
20120914 9.49 9.68 9.34 9.44 333346208
20120917 9.29 9.38 9.17 9.20 143007936
20120918 9.06 9.19 8.99 9.13 152205056
20120919 9.23 9.35 9.16 9.19 127788608
20120920 9.04 9.15 8.98 9.09 112613176
20120921 9.25 9.25 8.98 9.01 157627376
20120924 8.89 9.10 8.85 9.00 114612920
20120925 9.07 9.11 8.81 8.83 148336208
20120926 8.76 8.81 8.60 8.72 160433536
20120927 8.84 8.97 8.80 8.87 120369376
20120928 8.79 8.83 8.69 8.73 120384952
20121001 8.77 9.03 8.75 8.86 134700272
20121002 9.00 9.01 8.78 8.83 110840656
20121003 8.88 9.02 8.81 9.01 116977760
20121004 9.10 9.31 9.05 9.30 162300624
20121005 9.45 9.54 9.13 9.22 206564944
20121008 9.06 9.28 9.03 9.18 82870592
20121009 9.23 9.28 8.94 9.11 154766192
20121010 9.09 9.17 8.96 9.11 111891704
20121011 9.29 9.31 9.20 9.24 124315488
20121012 9.06 9.18 8.95 9.02 160355056
20121015 9.14 9.33 9.06 9.33 156204672
20121016 9.42 9.49 9.28 9.35 174615584
20121017 9.31 9.49 9.20 9.33 232330672
20121018 9.28 9.46 9.27 9.36 151431824
20121019 9.31 9.44 9.29 9.33 171366960
20121022 9.36 9.45 9.30 9.44 134116856
20121023 9.33 9.36 9.18 9.26 162443520
20121024 9.34 9.38 9.20 9.21 122234736
20121025 9.27 9.31 9.07 9.14 123155616
20121026 9.07 9.17 8.95 9.02 126096800
20121031 9.10 9.25 9.05 9.22 95998648
20121101 9.24 9.64 9.17 9.63 208025456
20121102 9.76 9.86 9.66 9.74 223491648
20121105 9.72 9.82 9.51 9.64 122473496
20121106 9.72 9.86 9.64 9.83 134031808
20121107 9.52 9.56 9.12 9.13 289358944
20121108 9.38 9.49 9.28 9.29 226458528
20121109 9.20 9.48 9.17 9.32 142688176
20121112 9.39 9.41 9.28 9.29 69272688
20121113 9.21 9.44 9.18 9.23 120982120
20121114 9.28 9.31 8.85 8.89 199624448
20121115 8.93 9.10 8.92 8.99 146204176
20121116 9.02 9.11 8.82 9.02 181018560
20121119 9.26 9.42 9.22 9.38 147897312
20121120 9.36 9.57 9.31 9.52 152399824
20121121 9.56 9.67 9.52 9.66 133997216
20121123 9.73 9.79 9.69 9.79 59715544
20121126 9.71 9.76 9.64 9.73 100858368
20121127 9.78 9.84 9.55 9.55 151376192
20121128 9.45 9.65 9.28 9.65 154675568
20121129 9.73 9.77 9.65 9.72 127328776
20121130 9.67 9.76 9.65 9.75 109969008
20121203 9.82 9.83 9.67 9.69 101001872
20121204 9.68 9.80 9.66 9.80 145753840
20121205 9.87 10.45 9.85 10.35 468257856
20121206 10.40 10.47 10.19 10.35 178424256
20121207 10.45 10.57 10.37 10.53 194030320
20121210 10.49 10.52 10.35 10.46 149588000
20121211 10.53 10.60 10.39 10.40 160757808
20121212 10.48 10.59 10.40 10.50 168534976
20121213 10.48 10.55 10.40 10.43 107324656
20121214 10.44 10.49 10.41 10.47 92650376
20121217 10.54 10.89 10.53 10.89 171836992
20121218 11.13 11.24 10.94 11.24 257863440
20121219 11.28 11.37 11.06 11.08 194998768
20121220 10.99 11.40 10.97 11.40 186345984
20121221 11.09 11.23 11.01 11.18 247410928
20121224 11.16 11.18 11.10 11.14 51178088
20121226 11.18 11.51 11.16 11.42 147600464
20121227 11.54 11.57 11.12 11.35 212575392
20121228 11.20 11.37 11.16 11.24 133228456
20121231 11.25 11.53 11.18 11.49 172594512
20130102 11.93 12.03 11.78 11.91 238448800
20130103 11.89 11.93 11.76 11.84 158765920
20130104 11.85 11.99 11.81 11.99 133965664
20130107 12.03 12.08 11.88 11.97 203474864
20130108 11.97 11.98 11.77 11.86 170193664
20130109 11.75 11.88 11.21 11.31 339144480
20130110 11.49 11.69 11.42 11.66 202021456
20130111 11.58 11.60 11.39 11.51 147639664
20130114 11.49 11.51 11.26 11.35 111164544
20130115 11.26 11.50 11.18 11.43 127354768
20130116 11.46 11.67 11.35 11.66 166271936
20130117 11.57 11.58 11.06 11.17 326950528
20130118 11.15 11.21 10.91 11.03 181822752
20130122 11.01 11.24 10.98 11.23 138654192
20130123 11.26 11.32 11.12 11.30 122889208
20130124 11.33 11.55 11.30 11.41 129185904
20130125 11.57 11.60 11.39 11.50 101201832
20130128 11.52 11.55 11.31 11.36 92243232
20130129 11.30 11.46 11.28 11.37 97819896
20130130 11.37 11.42 11.23 11.26 90046872
20130131 11.20 11.24 11.11 11.20 98022568
20130201 11.29 11.61 11.25 11.59 162798576
20130204 11.46 11.57 11.34 11.36 141170096
20130205 11.47 11.86 11.44 11.76 189717216
20130206 11.61 11.85 11.61 11.81 175412496
20130207 11.85 11.86 11.61 11.72 174991312
20130208 11.74 11.78 11.60 11.64 146815680
20130211 11.61 11.78 11.55 11.74 104575368
20130212 11.75 12.21 11.66 12.13 234561728
20130213 12.22 12.29 11.93 12.05 194724784
20130214 11.97 12.15 11.95 12.01 145586864
20130215 12.09 12.09 11.85 11.91 159870176
20130219 11.98 12.18 11.94 12.07 172539840
20130220 12.06 12.16 11.63 11.68 195456128
20130221 11.61 11.61 11.23 11.30 237954768
20130222 11.50 11.52 11.15 11.32 181111904
20130225 11.48 11.49 10.87 10.92 209021728
20130226 11.01 11.11 10.92 11.02 174819248
20130227 11.05 11.25 11.00 11.20 148525184
20130228 11.22 11.26 11.10 11.13 144892736
20130301 11.03 11.44 10.92 11.23 190823408
20130304 11.17 11.34 11.12 11.30 117527808
20130305 11.45 11.60 11.42 11.44 137143728
20130306 11.66 11.91 11.65 11.81 184269328
20130307 11.89 12.17 11.87 12.15 214395504
20130308 12.30 12.32 11.91 11.96 211744160
20130311 11.97 12.11 11.91 12.04 107425760
20130312 12.00 12.07 11.80 11.90 129336208
20130313 11.93 12.00 11.87 11.95 87025248
20130314 12.01 12.08 11.99 12.00 116522472
20130315 12.40 12.54 12.24 12.45 322010528
20130318 12.18 12.56 12.15 12.44 191562880
20130319 12.67 12.82 12.47 12.59 245217616
20130320 12.67 12.77 12.59 12.66 221176384
20130321 12.59 12.72 12.43 12.45 155978416
20130322 12.50 12.55 12.36 12.44 102930608
20130325 12.56 12.60 12.21 12.28 155767232
20130326 12.33 12.38 12.04 12.17 136926720
20130327 12.03 12.17 12.01 12.12 108182192
20130328 12.13 12.17 12.00 12.07 92876712
20130401 12.04 12.17 11.99 12.04 87090656
20130402 12.13 12.14 12.03 12.04 103588312
20130403 12.01 12.03 11.61 11.70 201638976
20130404 11.70 11.88 11.61 11.83 118936296
20130405 11.56 11.90 11.53 11.86 142384624
20130408 11.89 12.10 11.80 12.10 102370200
20130409 12.14 12.24 12.10 12.14 133606984
20130410 12.20 12.28 12.15 12.21 106846488
20130411 12.20 12.22 12.05 12.16 101181864
20130412 12.04 12.14 11.96 12.06 89018664
20130415 12.08 12.21 11.86 11.87 178159376
20130416 12.10 12.25 11.97 12.17 149026336
20130417 11.80 11.91 11.34 11.59 338553696
20130418 11.50 11.54 11.13 11.33 222356144
20130419 11.45 11.58 11.32 11.55 120915280
20130422 11.57 11.64 11.46 11.61 89362464
20130423 11.81 12.05 11.79 11.96 178473984
20130424 12.03 12.26 12.01 12.20 121755984
20130425 12.27 12.42 12.25 12.32 119807592
20130426 12.23 12.34 12.18 12.30 83872360
20130429 12.33 12.36 12.26 12.26 66045952
20130430 12.27 12.28 12.09 12.20 90200040
20130501 12.09 12.16 11.97 12.03 89246888
20130502 12.06 12.10 11.94 12.08 77248112
20130503 12.25 12.29 12.10 12.13 95207056
20130506 12.27 12.77 12.25 12.76 267548272
20130507 12.80 12.99 12.64 12.78 220294592
20130508 12.73 13.06 12.72 12.90 151159632
20130509 12.93 12.94 12.75 12.79 114011448
20130510 12.82 12.92 12.77 12.90 88446760
20130513 12.86 12.98 12.83 12.86 95179800
20130514 12.92 13.24 12.90 13.22 155573344
20130515 13.17 13.42 13.17 13.32 141038528
20130516 13.29 13.42 13.20 13.24 119083256
20130517 13.37 13.39 13.27 13.31 108342080
20130520 13.27 13.47 13.27 13.38 89775696
20130521 13.40 13.43 13.24 13.32 112858736
20130522 13.36 13.60 13.05 13.19 176168064
20130523 12.81 13.30 12.70 13.09 192308512
20130524 13.05 13.14 13.00 13.12 84235128
20130528 13.36 13.38 13.19 13.23 134805312
20130529 13.19 13.43 13.15 13.35 127582512
20130530 13.37 13.80 13.31 13.70 154821648
20130531 13.78 13.86 13.52 13.53 161678048
20130603 13.56 13.60 13.09 13.42 199017024
20130604 13.38 13.54 13.19 13.24 131274920
20130605 13.18 13.34 12.86 12.98 187380576
20130606 12.97 13.13 12.74 13.09 143589264
20130607 13.22 13.28 13.04 13.27 122100984
20130610 13.37 13.43 13.15 13.19 105550712
20130611 13.00 13.17 12.96 13.01 107286160
20130612 13.13 13.14 12.86 12.95 118300600
20130613 12.89 13.15 12.86 13.10 104529896
20130614 13.12 13.13 12.92 12.96 102254752
20130617 13.06 13.15 13.02 13.10 116436776
20130618 13.11 13.23 13.09 13.16 67837456
20130619 13.18 13.29 13.06 13.08 104745336
20130620 12.97 13.03 12.69 12.78 187342448
20130621 12.88 12.89 12.28 12.58 197694544
20130624 12.29 12.34 12.03 12.19 161139872
20130625 12.50 12.66 12.32 12.56 133989800
20130626 12.73 12.74 12.57 12.65 106189680
20130627 12.73 12.92 12.67 12.90 125690672
20130628 12.86 12.89 12.73 12.75 91075592
20130701 12.84 12.99 12.81 12.82 83863144
20130702 12.84 12.99 12.69 12.79 84430288
20130703 12.71 12.73 12.62 12.72 38299068
20130705 12.88 12.97 12.80 12.95 81454752
20130708 13.00 13.26 12.97 13.17 108367496
20130709 13.26 13.41 13.14 13.41 106981744
20130710 13.39 13.41 13.20 13.26 105253072
20130711 13.42 13.46 13.22 13.39 94564808
20130712 13.42 13.68 13.35 13.66 125027096
20130715 13.81 13.82 13.64 13.76 91547728
20130716 13.81 13.90 13.65 13.80 147300992
20130717 13.94 14.32 13.92 14.19 251827040
20130718 14.28 14.72 14.28 14.63 223708592
20130719 14.63 14.63 14.48 14.62 137370816
20130722 14.61 14.86 14.52 14.79 113385992
20130723 14.85 14.90 14.73 14.81 114716568
20130724 14.87 14.87 14.55 14.58 118786456
20130725 14.50 14.72 14.42 14.70 90012696
20130726 14.57 14.63 14.50 14.60 74413872
20130729 14.52 14.57 14.33 14.40 89380704
20130730 14.46 14.50 14.34 14.40 72293144
20130731 14.46 14.72 14.45 14.48 129287608
20130801 14.72 14.84 14.69 14.82 109490088
20130802 14.75 14.78 14.65 14.71 84086144
20130805 14.64 14.71 14.57 14.67 62243944
20130806 14.61 14.63 14.50 14.51 84976152
20130807 14.31 14.45 14.13 14.41 129803120
20130808 14.55 14.57 14.32 14.49 89307472
20130809 14.44 14.49 14.28 14.33 73526384
20130812 14.24 14.35 14.20 14.29 61392264
20130813 14.35 14.50 14.21 14.39 76431216
20130814 14.43 14.62 14.42 14.48 79230944
20130815 14.34 14.35 14.19 14.20 100094472
20130816 14.17 14.35 14.09 14.30 105863896
20130819 14.25 14.26 14.01 14.03 99232816
20130820 14.06 14.26 13.86 14.17 115318208
20130821 14.14 14.36 14.08 14.22 92471016
20130822 14.35 14.48 14.28 14.45 77006536
20130823 14.47 14.56 14.39 14.45 68282864
20130826 14.41 14.57 14.37 14.37 69533248
20130827 14.14 14.29 13.98 13.99 123590616
20130828 13.95 14.13 13.87 14.00 97305336
20130829 14.02 14.18 14.00 14.05 77352696
20130830 14.11 14.13 13.95 14.00 73864776
20130903 14.18 14.26 14.06 14.13 75272112
20130904 14.10 14.29 14.10 14.21 71695408
20130905 14.30 14.44 14.25 14.26 71792880
20130906 14.36 14.39 14.16 14.25 76110688
20130909 14.30 14.38 14.26 14.37 53870260
20130910 14.41 14.57 14.41 14.50 93917696
20130911 14.45 14.56 14.41 14.53 81740680
20130912 14.53 14.56 14.35 14.37 63857276
20130913 14.35 14.44 14.34 14.38 57242840
20130916 14.50 14.56 14.42 14.42 65793072
20130917 14.42 14.51 14.29 14.44 74269216
20130918 14.42 14.70 14.38 14.59 128098360
20130919 14.68 14.71 14.47 14.50 80341504
20130920 14.53 14.54 14.33 14.33 146323664
20130923 14.20 14.21 13.98 14.03 128290376
20130924 14.07 14.14 13.90 13.98 97679728
20130925 14.01 14.13 13.92 14.03 87230992
20130926 14.08 14.11 13.87 13.97 90060000
20130927 13.88 13.92 13.77 13.79 79782408
20130930 13.58 13.82 13.49 13.69 105266400
20131001 13.74 13.81 13.70 13.79 58087068
20131002 13.70 13.99 13.68 13.95 89892088
20131003 13.96 13.99 13.72 13.89 96022920
20131004 13.91 13.97 13.85 13.94 63997880
20131007 13.80 13.84 13.69 13.70 65335680
20131008 13.72 13.79 13.57 13.58 93480160
20131009 13.61 13.82 13.58 13.73 96772608
20131010 13.92 14.14 13.90 14.12 103115408
20131011 14.13 14.17 14.00 14.08 84082168
20131014 13.95 14.28 13.94 14.24 78987672
20131015 14.28 14.32 14.10 14.13 102907272
20131016 14.21 14.50 14.21 14.45 154695584
20131017 14.34 14.54 14.30 14.54 94835400
20131018 14.56 14.60 14.42 14.52 97753912
20131021 14.42 14.48 14.36 14.41 92002960
20131022 14.44 14.52 14.34 14.41 103649808
20131023 14.34 14.37 14.06 14.10 109388560
20131024 14.01 14.09 13.96 14.06 93298632
20131025 14.04 14.16 14.03 14.15 59056076
20131028 14.18 14.21 14.10 14.12 62821240
20131029 14.15 14.18 13.95 14.04 80192736
20131030 14.08 14.18 14.04 14.06 77230576
20131031 14.03 14.05 13.85 13.86 106549976
20131101 13.89 13.99 13.85 13.91 76208752
20131104 13.98 14.01 13.89 13.93 53483120
20131105 13.88 13.91 13.79 13.82 72377968
20131106 13.88 13.91 13.80 13.85 67240840
20131107 13.89 13.92 13.69 13.69 81414224
20131108 13.75 14.21 13.73 14.21 159479440
20131111 14.16 14.31 14.13 14.29 66882528
20131112 14.22 14.35 14.15 14.21 70048288
20131113 14.15 14.53 14.09 14.53 129031584
20131114 14.56 14.70 14.50 14.68 130020248
20131115 14.67 14.83 14.65 14.80 106309984
20131118 14.86 15.05 14.74 14.80 146706256
20131119 14.86 15.18 14.85 15.08 162783696
20131120 15.13 15.15 14.96 15.02 108023040
20131121 15.10 15.48 15.08 15.47 143177760
20131122 15.58 15.67 15.48 15.52 111204224
20131125 15.55 15.85 15.54 15.69 154982352
20131126 15.72 15.84 15.69 15.76 115742448
20131127 15.75 15.81 15.64 15.71 76101104
20131129 15.72 15.80 15.67 15.70 44638880
20131202 15.72 15.84 15.58 15.61 93723264
20131203 15.52 15.67 15.27 15.42 107292712
20131204 15.28 15.62 15.25 15.52 97380464
20131205 15.50 15.53 15.25 15.32 95922352
20131206 15.50 15.61 15.35 15.45 92872960
20131209 15.51 15.56 15.45 15.47 50531668
20131210 15.41 15.57 15.40 15.45 67976592
20131211 15.44 15.44 15.07 15.14 118419112
20131212 15.15 15.24 15.01 15.14 76666872
20131213 15.17 15.22 15.02 15.07 62022948
20131216 15.11 15.23 15.09 15.13 71986208
20131217 15.13 15.19 15.03 15.07 74786704
20131218 15.17 15.60 14.95 15.58 154040336
20131219 15.55 15.68 15.49 15.64 98486440
20131220 15.64 15.76 15.49 15.49 132914664
20131223 15.61 15.68 15.58 15.58 52947692
20131224 15.61 15.64 15.56 15.59 21928562
20131226 15.63 15.64 15.53 15.54 49158160
20131227 15.56 15.59 15.47 15.56 40340260
20131230 15.53 15.58 15.41 15.43 56627232
20131231 15.49 15.51 15.40 15.46 57604380
20140102 15.58 16.04 15.57 15.98 149790288
20140103 16.15 16.38 16.11 16.29 130865688
20140106 16.51 16.61 16.44 16.54 115262640
20140107 16.65 16.67 16.33 16.38 111408656
20140108 16.55 16.57 16.40 16.46 101770432
20140109 16.55 16.81 16.49 16.71 101680584
20140110 16.63 16.67 16.49 16.65 88089456
20140113 16.67 16.68 16.28 16.31 90679440
20140114 16.42 16.65 16.41 16.65 98497024
20140115 17.11 17.29 16.99 17.03 331725696
20140116 16.97 17.02 16.87 16.96 164801760
20140117 17.08 17.10 16.87 16.89 96931328
20140121 16.96 17.04 16.75 16.89 119128432
20140122 16.96 17.03 16.88 17.03 68609256
20140123 16.95 16.97 16.62 16.74 124665072
20140124 16.55 16.60 16.33 16.33 113719512
20140127 16.25 16.42 15.94 16.19 135852464
20140128 16.33 16.64 16.25 16.61 93566152
20140129 16.43 16.73 16.37 16.56 130971544
20140130 16.69 16.87 16.65 16.81 91689520
20140131 16.60 16.86 16.49 16.63 140445072
20140203 16.65 16.76 16.18 16.23 161143472
20140204 16.37 16.44 16.14 16.23 126247576
20140205 16.19 16.33 16.03 16.28 111379544
20140206 16.33 16.61 16.32 16.57 110828472
20140207 16.70 16.76 16.51 16.70 123461584
20140210 16.59 16.61 16.48 16.60 96488432
20140211 16.61 16.80 16.52 16.76 93290376
20140212 16.75 16.79 16.53 16.63 97653232
20140213 16.53 16.70 16.51 16.63 96452576
20140214 16.62 16.64 16.53 16.58 101415776
20140218 16.58 16.62 16.35 16.35 122663328
20140219 16.26 16.33 16.06 16.08 138735136
20140220 16.10 16.24 16.06 16.18 108206360
20140221 16.17 16.37 16.13 16.17 107008712
20140224 16.18 16.51 16.18 16.41 103657240
20140225 16.38 16.44 16.20 16.22 82048792
20140226 16.24 16.28 16.01 16.21 90484232
20140227 16.15 16.37 16.09 16.37 71832600
20140228 16.37 16.53 16.23 16.41 127169320
20140303 16.18 16.29 16.07 16.18 88162688
20140304 16.36 16.62 16.31 16.61 101582584
20140305 16.68 17.20 16.67 17.14 208560432
20140306 17.30 17.51 17.20 17.24 138998912
20140307 17.42 17.47 17.14 17.22 110277008
20140310 17.16 17.35 17.14 17.35 82277288
20140311 17.39 17.40 17.14 17.16 90784288
20140312 17.07 17.22 16.96 17.17 83864288
20140313 17.23 17.35 16.96 17.05 101547824
20140314 16.97 17.11 16.65 16.69 132172024
20140317 16.87 17.06 16.86 17.00 80474848
20140318 17.03 17.11 16.96 17.08 67851496
20140319 17.05 17.37 17.01 17.32 105706152
20140320 17.32 17.88 17.31 17.80 168161744
20140321 17.91 17.91 17.44 17.44 156758560
20140324 17.50 17.53 17.19 17.26 119289560
20140325 17.37 17.46 17.09 17.10 99003896
20140326 17.26 17.28 17.07 17.07 98223824
20140327 17.17 17.37 16.72 16.90 176306448
20140328 16.98 17.04 16.74 16.87 80441936
20140331 17.04 17.16 17.01 17.09 62529676
20140401 17.17 17.28 17.15 17.23 57806412
20140402 17.24 17.26 17.02 17.12 65784416
20140403 17.10 17.13 16.92 17.04 56911188
20140404 17.10 17.11 16.59 16.61 111145256
20140407 16.58 16.59 16.08 16.27 130327512
20140408 16.26 16.39 16.14 16.33 76274544
20140409 16.44 16.52 16.24 16.51 83650064
20140410 16.51 16.51 15.99 16.01 99046472
20140411 15.76 16.02 15.52 15.67 134648320
20140414 15.94 16.11 15.68 15.89 99910696
20140415 15.98 16.30 15.85 16.28 135855824
20140416 16.09 16.11 15.68 16.02 174101248
20140417 16.03 16.14 15.82 16.04 105463552
20140421 16.04 16.06 15.92 15.98 51622180
20140422 15.98 16.23 15.93 16.18 78407864
20140423 16.19 16.29 16.12 16.26 52774908
20140424 16.32 16.39 16.10 16.23 74403360
20140425 15.99 16.12 15.82 15.84 85181504
20140428 15.23 15.31 14.76 14.85 347233504
20140429 14.94 15.20 14.81 15.14 156531072
20140430 15.16 15.17 15.03 15.04 82908456
20140501 15.04 15.12 14.93 14.99 68823840
20140502 15.08 15.19 15.00 15.15 74053040
20140505 14.98 15.03 14.92 14.98 52013368
20140506 14.93 14.93 14.62 14.63 96909736
20140507 14.76 14.82 14.65 14.70 92344216
20140508 14.75 14.94 14.70 14.83 65667344
20140509 14.85 14.89 14.57 14.64 87329624
20140512 14.69 15.00 14.69 14.97 71140776
20140513 14.94 15.00 14.84 14.93 58858676
20140514 14.89 14.92 14.71 14.74 52781252
20140515 14.72 14.73 14.29 14.45 104887232
20140516 14.41 14.44 14.27 14.41 81012304
20140519 14.33 14.60 14.28 14.57 51374744
20140520 14.55 14.59 14.38 14.43 60508700
20140521 14.49 14.61 14.40 14.51 65240416
20140522 14.48 14.62 14.45 14.61 52275404
20140523 14.61 14.71 14.55 14.62 51993036
20140527 14.90 15.21 14.88 15.12 126234424
20140528 15.17 15.18 14.93 15.04 72964640
20140529 15.02 15.11 15.00 15.05 39685672
20140530 15.02 15.13 14.97 15.04 46092176
20140602 15.06 15.18 14.95 15.16 46682988
20140603 15.10 15.18 15.01 15.11 49352056
20140604 15.09 15.16 15.05 15.11 40022200
20140605 15.18 15.38 15.12 15.33 60702280
20140606 15.35 15.55 15.33 15.49 74423088
20140609 15.50 15.77 15.50 15.74 79171928
20140610 15.68 15.83 15.63 15.81 50185068
20140611 15.59 15.72 15.45 15.49 74220552
20140612 15.47 15.56 15.28 15.32 66614108
20140613 15.36 15.45 15.23 15.34 61998460
20140616 15.20 15.21 15.08 15.18 55794696
20140617 15.17 15.52 15.16 15.49 58398128
20140618 15.53 15.59 15.34 15.55 70688176
20140619 15.56 15.57 15.40 15.45 41226776
20140620 15.54 15.54 15.35 15.36 55094744
20140623 15.38 15.56 15.29 15.55 58844064
20140624 15.47 15.61 15.35 15.40 73703208
20140625 15.36 15.40 15.19 15.38 72198112
20140626 15.35 15.44 15.18 15.32 68931784
20140627 15.29 15.33 15.22 15.24 58499000
20140630 15.22 15.36 15.20 15.28 48064204
20140701 15.29 15.56 15.29 15.51 74639824
20140702 15.69 15.93 15.67 15.76 88213280
20140703 15.97 16.13 15.90 15.93 71006896
20140707 15.89 15.90 15.74 15.84 62812696
20140708 15.73 15.74 15.43 15.49 73784600
20140709 15.53 15.60 15.45 15.51 46695016
20140710 15.24 15.44 15.16 15.35 61828208
20140711 15.30 15.34 15.21 15.29 57191380
20140714 15.53 15.58 15.43 15.48 59537712
20140715 15.66 15.76 15.57 15.72 100547944
20140716 15.57 15.57 15.34 15.42 124642712
20140717 15.36 15.39 15.04 15.11 115530728
20140718 15.18 15.41 15.16 15.40 75309520
20140721 15.33 15.46 15.27 15.43 62173976
20140722 15.50 15.53 15.38 15.43 58681996
20140723 15.43 15.54 15.42 15.43 47537556
20140724 15.47 15.55 15.46 15.53 46829824
20140725 15.50 15.54 15.46 15.50 35841516
20140728 15.50 15.52 15.37 15.41 39549492
20140729 15.43 15.44 15.25 15.25 51790184
20140730 15.34 15.58 15.22 15.49 83743856
20140731 15.35 15.46 15.16 15.16 71102464
20140801 15.09 15.30 14.75 14.89 116676576
20140804 14.98 15.03 14.89 14.96 52267236
20140805 14.92 15.11 14.81 14.91 65462944
20140806 15.05 15.27 15.05 15.11 96555264
20140807 15.35 15.35 15.00 15.03 80539904
20140808 14.99 15.11 14.90 15.11 54822820
20140811 15.17 15.18 15.06 15.13 41795016
20140812 15.09 15.21 15.06 15.12 33876972
20140813 15.16 15.20 15.11 15.16 34601504
20140814 15.17 15.23 15.17 15.23 30114674
20140815 15.25 15.32 15.05 15.13 61905672
20140818 15.19 15.36 15.18 15.36 55299268
20140819 15.43 15.56 15.35 15.36 45095152
20140820 15.32 15.54 15.28 15.43 58172852
20140821 15.60 16.12 15.53 16.06 178360928
20140822 16.06 16.19 15.95 16.03 108289328
20140825 16.17 16.30 16.10 16.19 89934264
20140826 16.24 16.36 16.22 16.23 73764480
20140827 16.27 16.29 16.04 16.10 63441152
20140828 16.00 16.00 15.89 15.91 62544392
20140829 15.95 16.04 15.92 15.99 50408020
20140902 16.04 16.18 15.96 16.17 59757728
20140903 16.22 16.23 15.99 16.05 67616024
20140904 16.05 16.22 15.99 16.06 56543448
20140905 16.00 16.02 15.85 15.97 81211664
20140908 16.14 16.32 16.10 16.30 99701872
20140909 16.20 16.21 16.05 16.09 82669912
20140910 16.11 16.35 16.08 16.31 75877312
20140911 16.27 16.58 16.25 16.52 106909784
20140912 16.57 16.78 16.56 16.74 117460752
20140915 16.75 16.88 16.57 16.69 87562176
20140916 16.62 16.79 16.62 16.66 65207308
20140917 16.66 16.88 16.63 16.72 83145112
20140918 16.83 17.10 16.82 16.99 112250456
20140919 17.10 17.12 16.83 16.90 88713640
20140922 17.04 17.12 16.94 16.98 109596224
20140923 17.00 17.15 16.98 17.00 92190680
20140924 17.07 17.14 16.92 17.13 86648712
20140925 17.11 17.13 16.80 16.80 104828120
20140926 16.86 17.00 16.84 16.98 66981180
20140929 16.86 17.00 16.83 16.96 68237248
20140930 17.03 17.06 16.92 17.00 82457800
20141001 17.02 17.04 16.75 16.77 91502672
20141002 16.81 16.94 16.58 16.83 118363880
20141003 17.06 17.25 17.01 17.24 111164696
20141006 17.32 17.36 17.17 17.24 66405700
20141007 17.13 17.15 16.83 16.83 91663544
20141008 16.83 17.07 16.67 17.07 101562904
20141009 16.99 17.06 16.50 16.54 121717968
20141010 16.47 16.72 16.31 16.43 129931512
20141013 16.43 16.62 16.35 16.35 92945072
20141014 16.46 16.58 16.31 16.47 97736848
20141015 16.18 16.19 15.39 15.71 217225120
20141016 15.56 16.20 15.47 16.03 148632720
20141017 16.20 16.36 16.11 16.16 94615048
20141020 16.15 16.28 16.11 16.21 76734416
20141021 16.38 16.56 16.26 16.55 78516208
20141022 16.54 16.65 16.32 16.35 85448920
20141023 16.53 16.68 16.47 16.55 68636704
20141024 16.58 16.67 16.51 16.67 42074064
20141027 16.63 16.64 16.45 16.54 51650584
20141028 16.57 16.75 16.56 16.75 71789896
20141029 16.72 16.97 16.66 16.94 100167728
20141030 16.91 17.07 16.79 16.98 72791320
20141031 17.12 17.17 17.05 17.11 83030968
20141103 17.13 17.30 17.05 17.22 64237984
20141104 17.17 17.25 16.97 17.16 53671876
20141105 17.27 17.32 17.16 17.29 58779568
20141106 17.29 17.35 17.23 17.31 57506856
20141107 17.26 17.33 17.17 17.31 54065424
20141110 17.31 17.35 17.25 17.32 54419756
20141111 17.32 17.41 17.25 17.27 62417976
20141112 17.19 17.25 17.02 17.24 48811408
20141113 17.24 17.25 17.07 17.17 50734212
20141114 17.12 17.20 17.05 17.09 41264904
20141117 17.01 17.09 16.92 17.04 43520180
20141118 17.02 17.17 17.01 17.09 39606168
20141119 17.10 17.10 16.96 17.01 49586164
20141120 16.91 16.96 16.78 16.95 49797280
20141121 17.10 17.14 17.01 17.07 63184208
20141124 17.11 17.23 17.03 17.13 52940044
20141125 17.18 17.21 17.03 17.05 44917252
20141126 17.07 17.10 16.99 17.06 27390154
20141128 17.02 17.10 16.98 16.99 27916288
20141201 16.87 16.89 16.68 16.74 61351968
20141202 16.82 17.10 16.81 17.10 62483368
20141203 17.10 17.30 17.06 17.29 70104200
20141204 17.24 17.34 17.13 17.21 49412800
20141205 17.41 17.71 17.35 17.68 131824000
20141208 17.66 17.87 17.51 17.66 101035104
20141209 17.18 17.59 17.17 17.56 95939400
20141210 17.48 17.68 17.37 17.38 103611104
20141211 17.44 17.65 17.44 17.47 80173200
20141212 17.47 17.47 17.13 17.13 88886704
20141215 17.30 17.31 16.76 16.85 101305296
20141216 16.74 17.19 16.59 16.72 96112000
20141217 16.87 17.27 16.82 17.26 92164096
20141218 17.47 17.53 17.34 17.53 79334000
20141219 17.49 17.70 17.49 17.62 105588200
20141222 17.65 17.73 17.55 17.71 70969296
20141223 17.83 17.99 17.78 17.93 94405200
20141224 17.97 18.10 17.92 17.98 35091300
20141226 18.02 18.05 17.95 17.98 34362500
20141229 17.97 18.19 17.91 18.11 58370900
20141230 18.04 18.18 18.01 18.13 41433500
20141231 18.19 18.21 17.89 17.89 57819600