20000103 8.20 8.20 7.97 8.02 5024631
20000104 7.89 7.89 7.75 7.75 3931471
20000105 7.68 7.74 7.59 7.65 3950992
20000106 7.58 7.68 7.58 7.68 5225694
20000107 7.70 7.79 7.62 7.79 2707523
20000110 7.84 8.17 7.79 8.13 1467957
20000111 8.09 8.17 7.95 8.00 1208332
20000112 8.02 8.17 7.99 8.07 2356150
20000113 8.04 8.17 8.04 8.15 599286
20000114 8.09 8.22 8.08 8.20 1483574
20000118 8.16 8.20 8.12 8.13 1015077
20000119 8.11 8.39 8.09 8.38 1723679
20000120 8.36 8.36 8.24 8.29 1280559
20000121 8.28 8.28 8.04 8.06 2625536
20000124 8.09 8.48 8.04 8.44 2957388
20000125 8.43 8.62 8.24 8.30 5498984
20000126 8.38 8.38 8.11 8.35 3878765
20000127 8.35 8.35 8.17 8.18 544628
20000128 8.17 8.50 8.15 8.50 2383479
20000131 8.41 8.63 8.20 8.34 1834947
20000201 8.35 8.45 8.07 8.45 2006729
20000202 8.36 8.81 8.30 8.72 3872909
20000203 8.72 8.73 8.61 8.71 897953
20000204 8.71 8.82 8.67 8.77 1417204
20000207 8.73 8.91 8.62 8.91 2061387
20000208 8.91 9.27 8.90 9.05 3347802
20000209 9.07 10.04 9.07 9.81 7179718
20000210 9.89 9.91 9.66 9.67 3396604
20000211 9.76 9.76 8.93 8.93 4747437
20000214 9.04 9.07 8.56 8.86 2363958
20000215 8.86 8.91 8.43 8.56 3503968
20000216 8.66 8.79 8.65 8.73 1302031
20000217 8.75 8.80 8.58 8.63 1378162
20000218 8.71 8.71 8.35 8.35 1093160
20000222 8.32 8.63 8.20 8.50 2385431
20000223 9.12 9.48 8.99 9.16 13313124
20000224 9.12 9.53 9.09 9.27 7140676
20000225 9.30 9.50 9.27 9.41 4579559
20000228 9.43 10.27 9.34 10.14 6576528
20000229 10.14 10.53 10.02 10.45 57043420
20000301 10.33 10.36 10.21 10.30 15782494
20000302 10.32 10.34 10.17 10.18 11720234
20000303 10.25 10.26 10.16 10.17 9301618
20000306 10.19 10.19 10.15 10.16 3486945
20000307 10.15 10.44 10.12 10.44 4191359
20000308 10.33 10.64 10.33 10.43 3961107
20000309 10.51 10.51 10.33 10.33 1650787
20000310 10.33 10.34 10.12 10.13 2380567
20000313 10.10 10.10 9.74 9.97 2733749
20000314 9.97 10.02 8.89 9.44 7912458
20000315 9.48 9.53 9.30 9.31 11504772
20000316 9.35 9.43 8.79 9.03 4938701
20000317 8.65 8.83 8.55 8.55 4685034
20000320 8.89 8.92 8.20 8.22 4763085
20000321 8.33 8.43 8.06 8.42 2950342
20000322 8.52 8.62 8.43 8.62 2803996
20000323 8.61 8.66 8.55 8.62 5170903
20000324 8.71 8.71 8.61 8.61 2798142
20000327 8.69 8.69 8.49 8.59 1112232
20000328 8.60 8.62 8.59 8.59 2398128
20000329 8.59 8.63 8.25 8.30 2076166
20000330 8.33 8.63 8.10 8.11 2688870
20000331 8.22 8.38 7.64 7.64 10406199
20000403 7.79 7.84 7.03 7.17 3471335
20000404 7.29 8.89 7.17 8.28 15844428
20000405 8.15 8.48 7.94 8.07 14197544
20000406 8.10 8.63 8.01 8.28 2634234
20000407 8.42 8.98 8.33 8.90 3723050
20000410 8.79 9.02 8.55 8.55 3764027
20000411 8.52 9.25 8.33 8.63 2138608
20000412 8.63 9.48 8.63 9.43 3120104
20000413 9.43 9.45 9.00 9.03 3479140
20000414 8.98 8.98 7.94 8.46 1504440
20000417 8.40 8.61 7.88 8.47 4897724
20000418 8.46 9.74 8.42 9.22 7709524
20000419 9.37 9.63 8.97 9.62 2923024
20000420 9.63 10.08 9.42 9.84 5024557
20000424 9.84 10.24 9.72 10.02 3533776
20000425 10.10 10.16 9.74 10.13 1459561
20000426 10.20 10.20 9.84 9.88 1252725
20000427 9.79 10.19 9.58 10.10 1875184
20000428 10.13 10.27 10.02 10.25 3192301
20000501 10.20 10.45 10.20 10.33 5098706
20000502 10.25 10.39 10.20 10.38 2669357
20000503 10.35 10.40 9.43 9.71 2480082
20000504 9.86 10.40 9.74 9.92 6948523
20000505 9.97 10.71 9.92 10.64 7530006
20000508 10.70 10.70 10.40 10.58 2751311
20000509 10.58 10.86 10.43 10.62 8427596
20000510 10.66 10.81 10.51 10.54 2772775
20000511 10.57 10.71 10.54 10.61 4400146
20000512 10.61 10.74 10.56 10.60 2148364
20000515 10.56 10.60 10.39 10.60 1104427
20000516 10.61 10.76 9.99 9.99 2327882
20000517 10.07 10.08 9.26 9.37 3122055
20000518 9.45 9.45 8.89 9.10 2634234
20000519 8.81 9.04 8.74 9.04 1943479
20000522 8.93 9.15 8.18 9.11 4255751
20000523 9.17 10.16 8.71 9.76 6474361
20000524 9.66 9.84 9.51 9.70 2415690
20000525 9.90 9.94 9.38 9.43 4528931
20000526 9.41 9.58 9.39 9.43 4964067
20000530 9.56 9.56 9.04 9.30 2917170
20000531 9.30 9.52 9.21 9.21 1818597
20000601 9.30 9.88 9.28 9.80 1155160
20000602 9.92 9.99 9.43 9.43 1953236
20000605 9.49 9.51 9.03 9.34 3574753
20000606 9.28 9.49 9.19 9.23 3434260
20000607 9.28 9.30 9.12 9.20 3504507
20000608 9.13 9.13 8.65 8.84 4747310
20000609 8.95 8.97 8.68 8.86 4708301
20000612 8.92 9.82 8.88 9.51 2028431
20000613 9.49 9.64 9.33 9.61 1533026
20000614 9.61 9.92 9.37 9.65 1583737
20000615 9.64 9.69 9.32 9.60 1995274
20000616 9.66 10.20 9.60 9.69 6849857
20000619 9.74 9.77 9.18 9.43 1185852
20000620 9.46 9.46 9.02 9.04 5192004
20000621 9.05 9.07 8.56 8.72 3454185
20000622 8.73 8.84 8.51 8.51 3750648
20000623 8.77 8.84 8.51 8.56 3081655
20000626 8.61 8.69 8.38 8.56 3855970
20000627 8.54 8.64 8.40 8.52 3690185
20000628 8.51 8.97 8.51 8.72 7007840
20000629 8.74 8.83 8.05 8.52 7737295
20000630 8.49 10.20 8.47 10.15 22999290
20000703 9.74 9.83 9.38 9.73 3411275
20000705 9.58 9.92 9.58 9.79 2833953
20000706 9.81 9.83 9.54 9.64 3253292
20000707 9.61 9.87 9.58 9.74 1940663
20000710 9.84 10.28 9.66 10.25 5299277
20000711 10.22 10.68 10.18 10.56 5223211
20000712 10.61 10.95 10.25 10.91 3963243
20000713 10.78 10.89 10.59 10.89 3146019
20000714 10.91 11.15 10.89 11.11 3551705
20000717 11.13 11.41 11.02 11.36 4489855
20000718 11.28 11.54 11.13 11.41 4725855
20000719 11.57 11.59 10.82 10.92 6469526
20000720 11.00 11.60 10.97 11.56 8542816
20000721 11.56 11.70 11.47 11.63 4015904
20000724 11.68 11.68 11.46 11.46 2040134
20000725 11.56 11.87 11.51 11.69 3976896
20000726 11.89 12.24 11.69 12.24 8447246
20000727 12.10 12.28 11.95 12.09 9640900
20000728 12.10 12.32 12.01 12.29 5664004
20000731 12.28 13.15 12.12 13.08 6822551
20000801 13.02 13.02 12.10 12.27 3816962
20000802 12.33 12.46 11.82 12.00 8632535
20000803 11.84 11.95 11.51 11.91 1868497
20000804 11.97 11.97 11.64 11.86 1222910
20000807 11.95 11.95 11.79 11.91 1675406
20000808 11.93 11.95 11.59 11.64 2264432
20000809 11.79 11.97 11.64 11.92 2071340
20000810 11.97 12.36 11.89 12.12 3959342
20000811 12.19 12.41 12.10 12.33 2402911
20000814 12.36 12.36 12.20 12.33 2235175
20000815 12.33 12.33 11.79 11.82 1474514
20000816 11.82 12.36 11.82 12.36 3818912
20000817 12.31 12.52 12.31 12.52 873786
20000818 12.49 12.61 12.38 12.53 4431342
20000821 12.61 12.61 12.33 12.42 6003377
20000822 12.32 12.43 11.89 12.06 1716365
20000823 12.19 12.28 11.59 11.84 1870448
20000824 11.77 12.31 11.77 12.20 1774877
20000825 12.20 12.69 12.10 12.66 6198418
20000828 12.59 12.66 12.10 12.10 1023968
20000829 12.16 12.25 12.05 12.18 1367241
20000830 12.12 12.20 12.05 12.16 1967968
20000831 12.20 12.20 12.12 12.14 1601291
20000901 12.19 12.27 11.96 12.02 3479540
20000905 12.05 12.10 11.92 11.93 2151308
20000906 11.92 12.10 11.87 11.94 1830810
20000907 11.92 12.16 11.92 12.05 1013867
20000908 12.05 12.21 11.98 11.99 2811531
20000911 11.96 11.96 11.49 11.67 7085371
20000912 11.49 11.80 11.49 11.76 970973
20000913 11.82 12.21 11.75 12.11 2181764
20000914 12.10 12.28 12.08 12.22 976822
20000915 12.10 12.31 12.05 12.21 3729861
20000918 12.23 12.23 11.32 11.51 4451267
20000919 11.55 11.64 11.44 11.53 2528819
20000920 11.62 11.69 11.51 11.59 2852476
20000921 11.75 12.39 11.67 11.95 4152956
20000922 11.95 11.95 11.77 11.86 1612439
20000925 11.80 11.86 11.76 11.82 1234188
20000926 11.86 11.86 11.21 11.55 5741997
20000927 11.60 11.60 11.33 11.41 881284
20000928 11.33 11.64 11.24 11.60 1990689
20000929 11.69 11.69 11.19 11.56 2058930
20001002 11.46 11.49 10.96 10.99 2485924
20001003 11.10 11.16 10.71 10.77 3903388
20001004 10.77 11.49 10.76 11.27 3064998
20001005 11.13 11.33 11.13 11.24 933928
20001006 11.45 11.45 10.57 10.83 2289000
20001009 10.77 10.77 9.15 9.84 15613553
20001010 10.07 10.94 9.86 10.80 8432644
20001011 11.14 11.36 10.98 11.12 3353560
20001012 11.18 11.27 10.85 10.94 3597278
20001013 10.82 11.44 10.82 11.41 3310666
20001016 11.28 11.91 11.21 11.59 1996538
20001017 11.46 11.64 11.26 11.49 3610927
20001018 11.22 11.23 10.30 10.49 14615283
20001019 10.48 10.89 10.38 10.39 6342519
20001020 10.41 10.74 10.41 10.67 5125878
20001023 10.69 10.85 10.48 10.48 1160098
20001024 10.57 10.64 10.44 10.51 2062830
20001025 10.57 10.82 10.51 10.59 1668981
20001026 10.62 11.64 10.62 11.64 2881722
20001027 11.79 11.80 11.23 11.40 1904900
20001030 11.28 11.44 11.18 11.30 3275571
20001031 11.28 11.51 11.18 11.22 2550266
20001101 11.31 11.46 11.30 11.40 1920498
20001102 11.18 11.50 11.18 11.49 2776436
20001103 11.51 11.54 11.19 11.26 2327995
20001106 11.26 11.49 11.26 11.26 2129121
20001107 11.36 11.37 10.90 11.08 1645584
20001108 11.12 11.49 10.91 11.28 4000875
20001109 11.33 11.33 11.16 11.26 3349661
20001110 11.28 11.28 10.87 10.91 1686529
20001113 10.90 11.08 10.80 11.01 1811313
20001114 11.18 11.40 11.18 11.26 5141476
20001115 11.26 11.46 11.18 11.36 4535106
20001116 11.39 11.90 11.13 11.41 3525138
20001117 11.59 11.98 11.57 11.64 2242206
20001120 11.67 12.10 11.59 11.69 2817381
20001121 11.90 11.95 11.69 11.92 4810019
20001122 11.78 12.31 11.71 12.31 6406860
20001124 12.28 12.41 12.16 12.41 2064779
20001127 12.41 12.71 12.41 12.53 3630424
20001128 12.36 12.59 12.05 12.22 2417683
20001129 12.18 12.32 11.96 12.09 2444980
20001130 12.01 12.32 11.44 11.62 3414002
20001201 11.57 11.95 11.57 11.95 2308497
20001204 12.20 12.56 11.72 12.39 831566
20001205 12.56 12.82 12.31 12.39 1170334
20001206 12.68 12.89 12.52 12.68 993059
20001207 12.57 13.30 12.57 13.09 1781565
20001208 13.06 13.50 13.04 13.35 5428464
20001211 13.42 13.45 13.06 13.35 2661145
20001212 13.20 13.22 12.37 12.48 2387920
20001213 12.78 12.94 11.86 12.09 1718738
20001214 12.05 12.29 11.91 12.06 872275
20001215 11.78 12.16 11.09 11.29 5303297
20001218 11.29 12.32 11.27 12.14 1589187
20001219 12.27 12.71 12.11 12.29 1154267
20001220 12.39 12.57 12.11 12.14 2562278
20001221 12.34 12.52 11.91 12.11 2362595
20001222 12.40 12.42 12.01 12.11 3019601
20001226 12.27 12.27 11.86 11.91 913673
20001227 12.19 13.19 12.01 13.19 2468768
20001228 13.04 13.19 12.94 13.06 2128332
20001229 13.14 13.24 12.91 12.91 1409472
20010102 13.09 13.24 11.86 12.27 2903201
20010103 12.22 13.14 12.06 13.12 2456105
20010104 13.12 13.24 12.52 12.98 2728843
20010105 12.73 12.83 12.52 12.83 1393400
20010108 12.71 12.71 12.11 12.34 2124923
20010109 12.42 12.42 11.86 12.22 1257518
20010110 12.32 12.32 11.91 12.09 2426396
20010111 12.03 12.04 11.40 11.50 2293923
20010112 11.99 12.00 11.09 11.21 3371726
20010116 11.19 11.80 11.11 11.42 1056860
20010117 11.52 11.60 11.29 11.52 1525873
20010118 11.47 11.75 11.47 11.65 2860829
20010119 11.68 11.68 11.24 11.52 1833677
20010122 11.50 11.70 11.50 11.55 907341
20010123 11.65 11.81 11.50 11.70 1527334
20010124 11.74 11.81 10.91 11.01 3474490
20010125 11.01 11.58 10.78 11.42 2767319
20010126 11.43 11.50 11.19 11.27 551321
20010129 11.50 11.58 10.98 11.45 1473273
20010130 11.54 11.78 11.24 11.40 1021307
20010131 11.50 12.40 11.47 12.29 3284547
20010201 12.06 12.52 11.29 11.50 2697186
20010202 12.11 12.42 11.65 12.06 2055764
20010205 12.14 12.29 11.60 11.86 1990015
20010206 11.91 12.37 11.91 12.14 1480092
20010207 12.13 12.37 12.09 12.13 383295
20010208 12.11 12.50 11.96 12.04 401802
20010209 12.04 12.11 11.79 12.01 851820
20010212 11.86 12.16 11.83 11.93 399854
20010213 11.93 12.27 11.91 12.22 751491
20010214 12.19 12.32 12.01 12.16 548886
20010215 12.29 12.42 12.06 12.40 1036405
20010216 12.37 12.37 12.22 12.33 1162059
20010220 12.32 12.42 12.29 12.42 606842
20010221 12.48 12.60 11.96 12.14 1066114
20010222 12.19 12.32 11.70 12.16 695969
20010223 12.04 12.32 12.01 12.19 556678
20010226 12.24 12.32 11.93 12.24 740776
20010227 12.14 12.34 12.14 12.16 475344
20010228 12.22 12.32 12.14 12.27 821137
20010301 12.32 12.34 11.96 12.32 1129915
20010302 12.27 12.32 11.99 12.22 765128
20010305 12.32 12.34 12.14 12.14 400828
20010306 12.16 12.52 12.16 12.46 699866
20010307 12.33 12.77 12.29 12.74 1496877
20010308 12.64 12.74 12.49 12.54 657925
20010309 12.49 12.74 12.23 12.49 835545
20010312 12.49 12.49 11.71 11.74 828733
20010313 11.75 11.87 11.28 11.61 845278
20010314 11.40 11.40 10.84 10.85 1272054
20010315 11.02 11.12 9.43 10.46 6238610
20010316 10.27 10.53 9.61 9.71 2365513
20010319 10.12 10.74 10.04 10.64 1315850
20010320 10.69 11.38 10.66 11.22 1352348
20010321 11.22 11.42 11.02 11.21 1498337
20010322 11.35 11.38 10.74 11.12 2428775
20010323 11.10 11.51 10.89 11.41 2931952
20010326 11.40 11.61 11.28 11.48 1220957
20010327 11.56 11.56 10.99 11.12 1877422
20010328 11.10 11.43 10.27 10.53 2486685
20010329 10.63 11.05 10.33 10.81 3800588
20010330 10.99 11.64 10.92 11.25 1853091
20010402 11.35 11.56 10.53 10.87 1606369
20010403 10.84 10.87 9.97 10.20 1251615
20010404 10.32 10.69 10.17 10.43 2598610
20010405 10.69 10.76 10.12 10.48 1249182
20010406 10.46 10.99 10.35 10.35 956717
20010409 10.48 10.67 9.64 9.96 1660872
20010410 9.98 10.40 9.95 10.30 831166
20010411 10.30 10.30 9.88 9.99 1085674
20010412 9.97 9.99 9.38 9.69 4182107
20010416 9.68 10.11 9.41 9.93 1428262
20010417 9.87 10.11 9.58 10.08 1871583
20010418 10.32 10.69 9.92 9.99 5330070
20010419 9.89 10.55 9.88 10.43 2147016
20010420 10.42 10.70 10.38 10.68 1984481
20010423 10.66 10.68 10.54 10.60 2122685
20010424 10.58 11.17 10.56 10.97 2449214
20010425 10.97 11.27 10.89 11.27 1575225
20010426 11.28 11.32 10.82 11.24 1321203
20010427 11.26 11.45 11.08 11.26 1710995
20010430 11.23 11.40 11.10 11.12 957203
20010501 11.08 11.48 11.08 11.30 2255048
20010502 11.30 11.66 11.15 11.60 1674497
20010503 11.50 11.60 11.15 11.40 1833626
20010504 11.33 11.59 11.30 11.58 1737759
20010507 11.54 11.65 11.45 11.49 1152829
20010508 11.55 11.69 11.30 11.61 1087620
20010509 11.61 11.65 11.48 11.51 727513
20010510 11.57 12.03 11.57 11.79 1450160
20010511 11.82 11.97 11.71 11.84 714861
20010514 11.80 11.98 11.40 11.87 1077401
20010515 11.71 12.33 11.71 12.28 1759171
20010516 12.27 12.39 12.02 12.33 990294
20010517 12.25 12.74 12.25 12.72 2361620
20010518 12.37 12.80 12.17 12.74 1432155
20010521 12.57 12.86 12.40 12.86 1028738
20010522 12.82 12.82 12.35 12.40 1266214
20010523 12.04 12.22 11.51 12.04 2519775
20010524 12.12 12.46 12.03 12.33 732380
20010525 12.33 12.37 12.26 12.29 463273
20010529 12.22 12.35 12.06 12.13 470572
20010530 12.14 12.14 11.88 11.92 1046743
20010531 12.10 12.38 12.10 12.27 1204898
20010601 12.33 12.38 11.82 11.82 1287626
20010604 11.92 12.20 11.89 12.00 1266701
20010605 11.97 12.38 11.97 12.27 1119251
20010606 12.23 12.35 11.90 11.91 692963
20010607 11.91 12.06 11.80 12.01 927519
20010608 12.02 12.37 11.78 12.11 1081341
20010611 12.20 12.20 11.91 11.93 915056
20010612 11.93 12.25 11.92 12.16 719112
20010613 12.20 12.29 12.04 12.08 748771
20010614 12.08 12.15 11.97 12.09 564009
20010615 11.98 12.09 11.62 11.62 1464965
20010618 11.70 11.70 11.16 11.18 1667230
20010619 11.35 11.36 10.99 11.00 1885054
20010620 11.07 11.11 10.63 10.90 2133024
20010621 11.00 11.33 10.82 10.96 1419747
20010622 11.11 11.37 10.53 11.22 2312437
20010625 11.21 11.41 10.62 10.90 853793
20010626 10.74 11.21 10.69 11.11 667087
20010627 11.11 11.30 11.10 11.17 518305
20010628 11.17 11.63 11.17 11.55 962219
20010629 11.55 11.83 11.41 11.47 1048279
20010702 11.58 11.75 11.45 11.62 1480524
20010703 11.60 11.78 11.48 11.53 579568
20010705 11.61 11.92 11.48 11.63 738074
20010706 11.51 11.60 11.27 11.39 709387
20010709 11.40 11.55 11.34 11.45 535809
20010710 11.48 11.58 11.16 11.16 1825736
20010711 11.16 11.41 11.14 11.40 858655
20010712 11.39 11.78 11.29 11.70 1158650
20010713 11.70 11.83 11.65 11.76 950550
20010716 11.83 11.93 11.62 11.91 1081828
20010717 11.89 11.93 11.71 11.93 796906
20010718 11.68 11.98 11.64 11.91 1432388
20010719 11.91 12.16 11.91 12.06 1304514
20010720 12.05 12.34 12.05 12.33 1143091
20010723 12.33 12.50 12.23 12.24 828510
20010724 12.30 12.36 12.18 12.22 714736
20010725 12.22 12.26 12.17 12.26 512470
20010726 12.15 12.54 12.15 12.52 705984
20010727 12.61 12.71 12.50 12.71 1331742
20010730 12.71 12.72 12.40 12.71 656876
20010731 12.54 12.74 12.53 12.65 848445
20010801 12.69 12.69 12.43 12.55 590265
20010802 12.57 12.79 12.55 12.69 701122
20010803 12.68 12.69 12.34 12.53 415714
20010806 12.55 12.59 12.21 12.32 573247
20010807 12.34 12.44 12.14 12.36 677297
20010808 12.33 12.42 12.28 12.35 485728
20010809 12.31 12.48 12.21 12.24 714736
20010810 12.32 12.50 12.29 12.34 951522
20010813 12.36 12.40 12.25 12.32 1901099
20010814 12.32 12.53 12.30 12.53 1077452
20010815 12.40 12.66 12.40 12.60 1128504
20010816 12.62 12.69 12.53 12.69 1003547
20010817 12.67 12.75 12.59 12.64 829482
20010820 12.68 12.75 12.57 12.64 704525
20010821 12.64 12.74 12.53 12.67 1237416
20010822 12.63 12.96 12.63 12.91 1795105
20010823 12.98 13.00 12.51 12.73 1722659
20010824 12.74 12.77 12.58 12.68 769192
20010827 12.68 12.69 12.45 12.46 987502
20010828 12.46 12.50 11.97 12.28 2232698
20010829 12.33 12.67 12.22 12.65 1808232
20010830 12.57 12.91 12.46 12.76 2137400
20010831 12.90 12.98 12.75 12.79 2474347
20010904 12.94 12.97 12.60 12.85 2263329
20010905 12.87 12.99 12.70 12.77 995456
20010906 12.66 12.78 12.01 12.04 2477224
20010907 12.02 12.04 10.97 11.53 5417925
20010910 11.53 11.60 11.15 11.53 1855853
20010917 10.97 11.69 10.40 11.54 2749286
20010918 11.59 11.73 11.27 11.34 1844193
20010919 11.40 11.48 10.66 11.04 2103138
20010920 11.00 11.12 10.37 11.07 3097623
20010921 10.78 11.14 10.50 10.84 2167753
20010924 10.91 11.12 10.87 10.93 1288409
20010925 10.88 11.00 10.58 10.87 823960
20010926 11.10 11.39 10.88 11.24 2054070
20010927 11.23 11.37 10.99 11.34 1185900
20010928 11.35 11.98 11.35 11.92 1533265
20011001 11.82 11.93 10.61 11.35 1552212
20011002 11.32 11.53 11.11 11.44 699589
20011003 11.36 11.77 11.19 11.63 881287
20011004 11.58 11.93 11.44 11.73 842907
20011005 11.76 11.82 11.40 11.66 835620
20011008 11.66 11.81 11.52 11.73 322588
20011009 11.65 11.83 11.44 11.71 444530
20011010 11.71 11.94 11.66 11.94 818130
20011011 11.94 12.35 11.94 12.24 1345251
20011012 12.20 12.35 11.71 12.21 1235940
20011015 12.16 12.30 11.84 12.13 1217479
20011016 12.10 12.35 11.93 12.11 1895691
20011017 12.00 12.09 11.56 11.66 4520120
20011018 11.59 11.69 11.07 11.21 2640461
20011019 11.19 11.34 11.12 11.25 2104596
20011022 11.32 11.40 11.16 11.20 2119171
20011023 11.24 11.40 11.23 11.31 1699903
20011024 11.28 11.40 11.12 11.16 2490341
20011025 11.12 11.16 10.95 11.00 2637546
20011026 11.00 11.30 10.96 11.09 1750915
20011029 11.07 11.21 10.93 11.03 1102824
20011030 10.95 11.03 10.81 10.95 980396
20011031 10.95 11.26 10.95 11.02 1209705
20011101 11.07 11.23 10.99 11.21 1222823
20011102 11.15 11.43 11.05 11.38 644205
20011105 11.36 11.65 11.36 11.47 378458
20011106 11.57 11.75 11.49 11.73 1188329
20011107 11.71 11.94 11.59 11.79 1304441
20011108 11.80 12.00 11.79 11.84 1053270
20011109 11.84 12.02 11.84 11.92 1082419
20011112 11.90 11.93 11.59 11.64 904607
20011113 11.69 11.73 11.59 11.63 1454076
20011114 11.65 12.21 11.65 12.14 857968
20011115 12.14 12.25 11.81 11.88 865741
20011116 11.84 12.10 11.79 11.99 493113
20011119 12.02 12.33 11.96 12.33 1111083
20011120 12.23 12.30 11.93 11.98 801126
20011121 11.98 12.16 11.94 12.12 735540
20011123 12.21 12.23 12.12 12.18 403721
20011126 12.23 12.23 11.83 11.86 802098
20011127 11.86 11.86 11.71 11.74 941044
20011128 11.71 11.73 11.49 11.54 1670754
20011129 11.61 11.67 11.49 11.64 1991398
20011130 11.64 11.93 11.35 11.44 2453904
20011203 11.34 11.49 11.30 11.34 2237712
20011204 11.29 11.37 11.23 11.29 1809700
20011205 11.27 11.62 11.27 11.51 1651455
20011206 11.54 12.03 11.46 11.84 843926
20011207 11.79 11.97 11.79 11.91 1325823
20011210 11.94 11.98 11.33 11.47 1175382
20011211 11.35 11.45 11.07 11.08 3191293
20011212 11.11 11.23 10.90 10.90 2077058
20011213 11.03 11.42 10.88 11.00 2821984
20011214 10.99 11.25 10.92 11.06 2781705
20011217 11.04 11.44 11.04 11.37 2068808
20011218 11.33 11.90 11.33 11.78 3811013
20011219 11.75 12.03 11.70 11.85 6473821
20011220 11.95 12.04 11.79 11.84 1848484
20011221 11.82 11.99 11.70 11.87 2207117
20011224 12.12 12.14 12.01 12.13 762397
20011226 12.13 12.48 12.13 12.41 4711233
20011227 12.43 12.47 12.27 12.34 1505382
20011228 12.26 12.40 12.26 12.31 1863529
20011231 12.29 12.29 11.90 11.92 2411425
20020102 12.01 12.01 11.65 11.86 1914970
20020103 11.80 11.99 11.80 11.86 1958161
20020104 11.82 12.21 11.82 12.10 2452190
20020107 12.08 12.30 11.99 12.24 2264381
20020108 12.24 12.42 12.18 12.38 2335720
20020109 12.39 12.43 12.03 12.12 2286705
20020110 12.03 12.26 11.95 12.24 820147
20020111 12.27 12.27 11.99 12.08 1107441
20020114 12.08 12.10 11.74 11.75 1161794
20020115 11.74 12.02 11.70 11.81 783750
20020116 11.83 11.83 11.64 11.77 896823
20020117 11.77 12.25 11.77 12.25 1814029
20020118 12.10 12.25 12.05 12.20 1161794
20020122 12.14 12.28 12.05 12.21 1503440
20020123 12.22 12.43 12.14 12.37 1800440
20020124 12.40 12.73 12.40 12.57 2437146
20020125 12.57 12.67 12.49 12.65 1303499
20020128 12.67 12.82 12.56 12.78 1580602
20020129 12.78 12.78 12.47 12.73 1381632
20020130 12.69 13.14 12.59 13.03 1913999
20020131 13.03 13.13 12.69 12.79 1710176
20020201 12.74 12.88 12.70 12.74 1298161
20020204 12.70 12.76 12.38 12.45 623603
20020205 12.45 12.62 12.40 12.52 1007955
20020206 12.41 12.41 11.50 11.79 7178467
20020207 11.85 11.91 11.66 11.81 1671352
20020208 11.81 12.16 11.75 12.13 1682514
20020211 12.09 12.28 12.07 12.15 930794
20020212 12.10 12.21 11.96 12.12 1284573
20020213 12.08 12.16 12.04 12.16 379500
20020214 12.12 12.16 12.06 12.06 501794
20020215 12.05 12.08 11.75 12.05 825970
20020219 11.99 11.99 11.75 11.82 724058
20020220 11.82 12.08 11.77 12.08 1946029
20020221 12.08 12.12 11.75 11.75 925455
20020222 11.79 12.03 11.75 11.84 1213720
20020225 11.83 12.15 11.83 12.01 1498102
20020226 12.02 12.09 11.91 12.05 1301558
20020227 12.01 12.23 11.99 12.23 1536440
20020228 12.22 12.32 11.99 11.99 1063279
20020301 12.00 12.25 11.94 12.22 1745117
20020304 12.22 12.50 12.22 12.50 2176543
20020305 12.50 12.69 12.41 12.53 2152764
20020306 12.54 12.71 12.49 12.64 1131705
20020307 12.73 12.79 12.58 12.64 1201867
20020308 12.71 12.99 12.70 12.85 3117387
20020311 12.92 12.97 12.69 12.78 893037
20020312 12.74 12.75 12.62 12.62 570632
20020313 12.63 12.83 12.62 12.77 994849
20020314 12.78 12.85 12.71 12.81 1872857
20020315 12.93 12.97 12.83 12.95 1119932
20020318 12.92 12.99 12.85 12.96 1239198
20020319 13.03 13.23 12.84 13.05 1527180
20020320 13.02 13.20 12.95 13.20 1396764
20020321 13.20 13.20 12.73 13.00 1094237
20020322 12.95 13.52 12.95 13.38 2318405
20020325 13.37 13.56 13.24 13.52 1796740
20020326 13.43 13.61 13.28 13.59 1295922
20020327 13.51 13.89 13.50 13.82 3587177
20020328 13.87 13.96 13.82 13.86 1822435
20020401 13.71 13.94 13.66 13.81 1337616
20020402 13.68 13.82 13.56 13.59 1368160
20020403 13.56 13.56 13.30 13.34 700564
20020404 13.30 13.61 13.24 13.61 824677
20020405 13.59 13.81 13.55 13.74 2050785
20020408 13.65 13.66 13.38 13.55 3544513
20020409 13.61 13.87 13.53 13.82 2403249
20020410 13.86 14.50 13.78 14.40 2443974
20020411 14.42 14.42 14.04 14.17 1714321
20020412 14.17 14.47 14.16 14.41 1725472
20020415 14.40 14.46 14.16 14.17 1469487
20020416 14.17 14.48 14.17 14.45 1891764
20020417 14.45 14.48 14.25 14.30 826132
20020418 14.30 14.34 13.98 14.15 1582935
20020419 14.22 14.23 14.04 14.21 746137
20020422 14.19 14.25 13.70 13.92 1292528
20020423 14.00 14.04 13.82 14.00 1260530
20020424 14.05 14.21 13.14 13.30 3784499
20020425 13.28 13.45 13.18 13.39 1811769
20020426 13.44 13.46 13.18 13.26 1421005
20020429 13.20 13.26 13.07 13.10 1535907
20020430 13.16 13.24 12.85 12.98 3248289
20020501 12.99 13.41 12.93 13.33 2082783
20020502 13.40 13.44 13.24 13.43 1286225
20020503 13.37 13.72 13.31 13.61 2006182
20020506 13.68 13.72 13.49 13.65 1318708
20020507 13.66 13.82 13.57 13.63 1009394
20020508 13.63 13.76 13.42 13.61 1492758
20020509 13.60 13.64 13.32 13.35 1230956
20020510 13.35 13.53 13.17 13.40 703957
20020513 13.45 13.91 13.42 13.82 1493728
20020514 13.82 14.29 13.82 14.12 1633841
20020515 14.05 14.25 13.98 14.19 962851
20020516 14.22 14.23 13.88 13.88 880916
20020517 14.01 14.23 13.92 14.23 901279
20020520 14.12 14.23 14.03 14.03 988546
20020521 14.03 14.13 13.74 13.96 855221
20020522 13.91 14.12 13.91 14.11 1048664
20020523 14.03 14.25 13.82 14.24 1642083
20020524 14.23 14.31 14.13 14.15 679717
20020528 14.04 14.13 13.76 13.88 1134477
20020529 13.84 13.92 13.82 13.88 602145
20020530 13.82 14.02 13.75 14.01 1567905
20020531 14.01 14.19 13.96 13.98 1472396
20020603 14.01 14.10 13.78 13.78 1015696
20020604 13.74 13.80 13.49 13.69 1263924
20020605 13.71 13.84 13.60 13.83 893198
20020606 13.86 13.87 13.41 13.53 1336891
20020607 13.57 13.68 13.32 13.55 1356266
20020610 13.56 13.83 13.47 13.75 781306
20020611 13.70 13.85 13.56 13.63 1181405
20020612 13.60 13.92 13.52 13.89 1796568
20020613 13.93 13.96 13.84 13.84 881573
20020614 13.84 14.24 13.62 14.14 1996133
20020617 14.16 14.32 14.10 14.19 1733599
20020618 14.22 14.45 14.20 14.41 1297656
20020619 14.44 14.62 14.18 14.22 2720283
20020620 14.20 14.45 14.10 14.24 1508846
20020621 14.13 14.26 14.13 14.24 2586109
20020624 14.24 14.32 13.97 14.08 1724880
20020625 14.19 14.24 13.82 13.84 1349001
20020626 13.80 13.89 13.42 13.77 2089135
20020627 13.71 14.14 13.68 13.81 2402529
20020628 13.87 14.01 13.73 13.84 2611297
20020701 13.89 13.89 13.46 13.48 1904585
20020702 13.48 13.53 13.38 13.42 1577628
20020703 13.42 13.54 13.29 13.37 2330841
20020705 13.50 13.75 13.39 13.51 1726333
20020708 13.38 13.63 13.32 13.33 1722943
20020709 13.30 13.55 13.15 13.15 3272961
20020710 13.25 13.41 13.01 13.03 1601363
20020711 13.15 13.24 12.72 12.94 2290637
20020712 13.01 13.34 12.78 12.95 1166873
20020715 12.91 13.16 12.57 12.86 2886425
20020716 12.77 13.13 12.70 12.99 1098091
20020717 12.99 13.18 12.65 13.06 1547112
20020718 13.11 13.14 12.78 12.81 1819334
20020719 12.76 12.83 12.39 12.49 2985239
20020722 12.43 12.53 11.69 11.75 2407373
20020723 11.69 11.92 11.17 11.40 2340528
20020724 11.41 11.56 10.78 11.40 3661919
20020725 11.31 12.35 11.17 12.16 2746924
20020726 12.11 12.33 11.69 11.79 1984024
20020729 11.80 12.59 11.80 12.53 1817881
20020730 12.53 12.59 11.99 12.47 1222093
20020731 12.40 12.68 12.26 12.39 1271015
20020801 12.35 12.45 11.70 11.74 1541300
20020802 11.69 11.76 11.50 11.54 1006543
20020805 11.56 11.57 10.80 10.99 3052084
20020806 11.15 11.80 11.05 11.62 1604269
20020807 11.83 12.10 11.46 11.95 1585863
20020808 12.02 12.18 11.73 12.18 970215
20020809 12.15 12.37 11.97 12.24 1218702
20020812 12.30 12.35 11.89 12.11 1078232
20020813 12.09 12.31 11.62 11.69 1011387
20020814 11.62 12.21 11.44 12.19 1166873
20020815 12.02 12.41 12.02 12.30 1028340
20020816 12.30 12.42 12.26 12.38 818119
20020819 12.43 12.49 12.25 12.43 874307
20020820 12.28 12.40 12.08 12.18 989590
20020821 12.18 12.49 12.16 12.49 1368376
20020822 12.49 12.69 12.35 12.61 1136842
20020823 12.57 12.57 12.09 12.09 990559
20020826 12.08 12.58 12.03 12.48 920808
20020827 12.58 12.59 11.85 11.94 1469127
20020828 11.96 11.96 11.73 11.73 813760
20020829 11.70 11.70 11.33 11.48 2212167
20020830 11.38 11.60 11.36 11.39 916449
20020903 11.36 11.70 11.32 11.45 1407126
20020904 11.44 11.73 11.20 11.49 2163808
20020905 11.43 11.49 10.85 10.85 3015396
20020906 10.85 11.04 10.84 10.90 2041876
20020909 10.93 11.42 10.81 11.34 1108516
20020910 11.37 11.52 11.13 11.19 1390121
20020911 11.13 11.46 11.13 11.21 1477699
20020912 11.20 11.25 10.92 10.99 1162224
20020913 10.93 11.20 10.85 11.18 1134160
20020916 11.16 11.28 10.97 11.09 1049969
20020917 11.10 11.22 10.68 10.83 2039940
20020918 10.80 11.07 10.77 10.93 1047066
20020919 10.91 11.25 10.83 11.18 2414445
20020920 11.23 11.34 10.99 11.31 2405252
20020923 11.28 11.34 11.20 11.30 1921879
20020924 11.19 11.35 11.02 11.24 1378992
20020925 11.24 11.53 11.16 11.46 1197062
20020926 11.52 12.02 11.42 12.00 886426
20020927 11.92 11.93 11.33 11.44 1658661
20020930 11.52 11.52 10.86 11.17 2980558
20021001 11.19 11.61 10.93 11.59 1218835
20021002 11.57 11.62 11.15 11.26 1759787
20021003 11.55 11.78 11.39 11.64 1433668
20021004 11.64 11.66 11.07 11.38 1250770
20021007 11.31 11.43 11.11 11.23 1163676
20021008 11.32 11.51 11.06 11.24 1286091
20021009 11.16 11.16 10.68 10.80 1882203
20021010 10.83 11.16 10.73 11.03 2221387
20021011 11.21 11.28 11.04 11.11 1833333
20021014 11.10 11.16 11.02 11.06 1438022
20021015 11.16 11.63 11.06 11.37 3933272
20021016 11.39 11.39 11.12 11.27 2750242
20021017 11.34 11.45 11.19 11.41 2802499
20021018 11.44 11.50 11.30 11.41 1656242
20021021 11.45 11.45 11.08 11.41 2851852
20021022 11.24 11.64 11.16 11.52 2753145
20021023 11.41 12.26 11.37 12.10 3371514
20021024 12.18 12.58 12.12 12.16 4054720
20021025 12.31 12.40 12.07 12.36 1239157
20021028 12.32 12.40 11.99 12.04 1387217
20021029 11.99 12.13 11.70 12.04 1482053
20021030 12.09 12.40 12.09 12.36 1266737
20021031 12.28 12.50 12.16 12.22 930940
20021101 12.25 12.43 11.95 12.40 1742368
20021104 12.44 12.70 12.44 12.58 1092065
20021105 12.53 12.81 12.40 12.75 1221738
20021106 12.81 12.85 12.50 12.74 1955749
20021107 12.79 12.79 12.28 12.33 1856559
20021108 12.38 12.66 12.31 12.59 1318994
20021111 12.55 12.55 12.09 12.14 1059163
20021112 12.15 12.36 12.07 12.24 1482053
20021113 12.15 12.57 12.03 12.50 1402701
20021114 12.55 12.83 12.40 12.83 1427378
20021115 12.81 12.94 12.62 12.92 2457025
20021118 12.88 12.90 12.48 12.49 1149644
20021119 12.51 12.75 12.33 12.56 1046098
20021120 12.47 12.89 12.47 12.88 990939
20021121 12.86 12.98 12.71 12.77 1704144
20021122 12.75 12.75 12.34 12.50 2488959
20021125 12.54 12.54 12.32 12.51 1209158
20021126 12.52 12.52 12.06 12.18 1828011
20021127 12.09 12.57 12.09 12.50 1708498
20021129 12.59 12.74 12.54 12.63 631433
20021202 12.65 12.71 12.57 12.66 1311252
20021203 12.64 12.90 12.61 12.80 1404636
20021204 12.78 13.18 12.48 12.90 3580263
20021205 12.98 13.07 12.78 13.05 4494538
20021206 13.09 13.14 12.87 13.10 3935922
20021209 13.07 13.11 12.68 12.79 2767951
20021210 12.84 13.09 12.75 13.07 2732675
20021211 13.06 13.36 13.00 13.28 3441093
20021212 13.33 13.57 13.31 13.53 6203728
20021213 13.55 13.60 13.27 13.47 4143711
20021216 13.45 13.50 13.17 13.45 5031891
20021217 13.28 13.46 13.14 13.19 2580940
20021218 13.13 13.25 12.95 13.07 1876872
20021219 13.20 13.41 13.08 13.16 4117617
20021220 13.25 13.43 12.98 13.22 27984426
20021223 13.21 13.43 13.02 13.22 6854158
20021224 13.22 13.22 13.04 13.04 1532811
20021226 13.06 13.37 12.94 13.00 1944524
20021227 12.98 13.12 12.77 12.83 2569343
20021230 12.79 12.91 12.73 12.85 3754227
20021231 12.93 13.04 12.83 12.91 2328210
20030102 13.06 13.32 12.91 13.15 3601525
20030103 13.19 13.20 12.95 12.97 2913404
20030106 12.95 13.22 12.91 13.10 3808832
20030107 13.03 13.15 12.90 13.04 2856865
20030108 12.98 13.08 12.81 12.85 2367352
20030109 12.87 13.18 12.83 13.01 3999225
20030110 12.93 13.06 12.77 12.83 1804870
20030113 12.81 12.93 12.54 12.67 4984534
20030114 12.65 12.75 12.52 12.62 1416352
20030115 12.56 12.64 12.27 12.39 2202087
20030116 12.33 12.52 12.33 12.39 2459166
20030117 12.45 12.60 12.21 12.23 2575625
20030121 12.15 12.33 11.88 11.92 3156469
20030122 11.89 12.00 11.70 11.74 3208658
20030123 11.62 11.92 11.59 11.76 2568376
20030124 11.75 11.78 11.59 11.68 3770656
20030127 11.69 11.94 11.53 11.58 2368802
20030128 11.61 11.73 11.41 11.55 2133468
20030129 11.47 11.93 11.17 11.77 3022614
20030130 11.80 11.86 11.37 11.38 1623175
20030131 11.37 11.80 11.28 11.60 2185657
20030203 11.58 11.79 11.53 11.68 2656808
20030204 11.61 11.62 11.39 11.56 3856672
20030205 12.11 13.09 12.00 12.55 10572625
20030206 12.46 12.96 12.45 12.63 3589445
20030207 12.71 12.83 12.26 12.27 2682419
20030210 12.27 12.66 12.26 12.48 2451434
20030211 12.51 12.70 12.49 12.61 2883443
20030212 12.60 12.77 12.52 12.52 2168260
20030213 12.61 12.62 12.39 12.39 1777809
20030214 12.50 12.83 12.40 12.63 1800038
20030218 12.62 13.04 12.62 13.00 2663573
20030219 13.05 13.05 12.86 12.98 2410843
20030220 13.04 13.07 12.93 13.00 2771817
20030221 13.04 13.14 12.85 13.08 2204986
20030224 12.94 12.95 12.54 12.54 2241712
20030225 12.54 12.76 12.21 12.76 1660384
20030226 12.69 12.74 12.42 12.46 1621242
20030227 12.50 12.75 12.40 12.66 1895718
20030228 12.70 12.92 12.59 12.71 1415385
20030303 12.91 12.91 12.71 12.87 1900550
20030304 12.75 13.03 12.75 12.93 1707741
20030305 12.89 13.14 12.89 13.04 3168836
20030306 12.95 13.10 12.83 13.00 1672254
20030307 12.89 13.06 12.85 12.98 1838272
20030310 12.93 12.98 12.70 12.74 1892325
20030311 12.74 12.91 12.67 12.71 1803042
20030312 12.65 12.80 12.47 12.68 2575705
20030313 12.76 13.42 12.76 13.41 4115240
20030314 13.46 13.48 13.32 13.47 2115775
20030317 13.45 13.82 13.37 13.82 3324238
20030318 13.57 13.64 13.28 13.57 3685715
20030319 13.57 13.96 13.56 13.87 1748989
20030320 13.79 14.04 13.68 14.01 1345042
20030321 14.17 14.29 13.84 14.24 2170793
20030324 13.93 14.03 13.80 14.00 2560744
20030325 14.05 14.26 13.99 14.22 1841168
20030326 14.22 14.28 14.03 14.14 1439634
20030327 14.15 14.15 13.80 13.90 2577635
20030328 13.85 13.85 13.60 13.68 1985469
20030331 13.60 13.60 13.22 13.55 3754246
20030401 13.34 13.68 13.27 13.58 2260076
20030402 13.67 14.02 13.60 13.94 1906321
20030403 14.02 14.09 13.83 13.84 3287076
20030404 13.90 14.19 13.86 14.04 1378342
20030407 14.14 14.44 14.06 14.10 2142319
20030408 14.25 14.40 14.06 14.31 1608066
20030409 14.32 14.50 14.00 14.07 2791433
20030410 14.07 14.11 13.92 14.11 1253828
20030411 14.14 14.24 13.90 13.99 1244659
20030414 13.99 14.32 13.96 14.27 2067514
20030415 14.34 14.50 14.26 14.50 1658258
20030416 14.50 14.50 14.11 14.18 1880260
20030417 14.19 14.59 14.19 14.56 2677536
20030421 14.50 14.55 14.34 14.52 1059818
20030422 14.50 14.91 14.48 14.84 2550127
20030423 14.93 15.63 14.90 15.25 7050009
20030424 15.10 15.25 14.99 15.13 2134597
20030425 15.10 15.13 14.88 14.98 1545326
20030428 14.96 15.38 14.93 15.30 2844520
20030429 15.33 15.53 15.11 15.35 2411134
20030430 15.31 15.38 15.19 15.25 1512026
20030501 15.30 15.39 14.86 14.99 2617210
20030502 14.96 15.16 14.87 15.11 4108001
20030505 15.34 15.63 15.16 15.56 3680406
20030506 15.56 15.83 15.56 15.67 4887421
20030507 15.66 15.88 15.58 15.67 3401456
20030508 15.63 15.64 15.39 15.53 4339173
20030509 15.52 15.75 15.48 15.71 2181893
20030512 15.75 16.06 15.54 15.92 2578601
20030513 15.92 15.92 15.61 15.76 2073788
20030514 15.82 15.83 15.56 15.61 1555461
20030515 15.59 15.71 15.54 15.59 1545326
20030516 15.61 15.61 15.16 15.30 3256672
20030519 15.23 15.26 14.90 14.90 2150040
20030520 14.95 15.03 14.74 14.85 1207980
20030521 14.86 14.95 14.76 14.91 1727272
20030522 14.88 15.01 14.78 14.89 1560770
20030523 14.84 14.94 14.65 14.89 1236937
20030527 14.82 14.98 14.73 14.98 3053009
20030528 14.97 15.27 14.94 15.10 1743198
20030529 15.17 15.33 14.95 15.04 1422743
20030530 15.06 15.44 14.91 15.44 1373516
20030602 15.45 15.65 15.30 15.35 1453630
20030603 15.40 15.44 15.18 15.23 999491
20030604 15.15 15.62 15.11 15.54 1449155
20030605 15.25 15.33 15.07 15.29 1610172
20030606 15.41 15.46 14.66 14.76 2396457
20030609 14.73 14.79 14.54 14.59 1851216
20030610 14.65 14.98 14.60 14.89 1119889
20030611 14.95 14.98 14.60 14.74 2103348
20030612 14.60 14.74 14.45 14.67 1221128
20030613 14.68 14.81 14.37 14.52 1563410
20030616 14.53 14.74 14.48 14.72 2111543
20030617 14.81 14.81 14.29 14.53 2492392
20030618 14.47 14.63 14.41 14.52 2464431
20030619 14.52 14.57 14.16 14.35 2417186
20030620 14.36 14.44 14.11 14.31 3648920
20030623 14.48 14.72 14.45 14.62 3712555
20030624 14.69 14.72 14.21 14.45 1490614
20030625 14.36 14.75 14.35 14.57 2114436
20030626 14.62 14.88 14.35 14.73 1483383
20030627 14.85 15.11 14.73 14.81 1763958
20030630 14.81 14.87 14.63 14.70 1613547
20030701 14.60 14.81 14.32 14.69 1918226
20030702 14.67 14.72 14.52 14.69 1663202
20030703 14.56 14.73 14.41 14.44 816656
20030707 14.52 14.87 14.45 14.84 2539637
20030708 14.79 15.42 14.79 15.28 3777637
20030709 15.39 15.41 15.20 15.35 1720570
20030710 15.37 15.48 15.22 15.29 1521950
20030711 15.30 15.64 15.26 15.37 1674772
20030714 15.49 15.78 15.40 15.66 1679593
20030715 15.67 15.76 15.49 15.54 1379734
20030716 15.62 15.79 15.52 15.76 1199434
20030717 15.70 15.78 15.45 15.52 1526771
20030718 15.60 15.84 14.94 15.66 1169544
20030721 15.66 15.71 15.14 15.35 1722981
20030722 15.39 15.69 15.21 15.43 1183043
20030723 15.43 15.43 14.50 14.98 4562476
20030724 15.07 15.30 14.89 14.91 1947151
20030725 14.95 15.31 14.88 15.24 1644882
20030728 15.30 15.33 14.89 15.09 1129049
20030729 15.05 15.27 14.70 15.27 1778421
20030730 15.29 15.32 14.99 15.23 1622224
20030731 15.25 15.68 15.21 15.32 2344391
20030801 15.37 15.50 14.91 14.98 2332339
20030804 15.04 15.25 14.73 15.08 1528217
20030805 15.09 15.30 14.94 14.96 2466359
20030806 14.94 15.20 14.80 14.83 1407213
20030807 14.85 14.99 14.76 14.98 1436138
20030808 14.90 15.13 14.84 15.04 2552653
20030811 14.96 15.33 14.94 15.31 2306788
20030812 15.29 15.59 15.27 15.56 2463949
20030813 15.60 15.62 15.23 15.45 1612582
20030814 15.47 15.64 15.38 15.59 975263
20030815 15.50 15.63 15.37 15.56 629606
20030818 15.56 15.66 15.14 15.54 2551207
20030819 15.54 15.63 15.42 15.52 1082286
20030820 15.52 15.63 15.33 15.37 1499292
20030821 15.42 15.70 15.33 15.67 1639579
20030822 15.76 15.84 15.36 15.45 1396607
20030825 15.42 15.53 15.20 15.30 820031
20030826 15.27 15.35 14.91 15.31 1291994
20030827 15.27 15.33 15.15 15.26 874025
20030828 15.29 15.66 14.94 15.63 1720570
20030829 15.62 15.75 15.52 15.73 1049022
20030902 15.59 16.18 15.59 16.15 1971738
20030903 16.07 16.40 16.06 16.30 2878475
20030904 16.35 16.40 16.10 16.22 2677170
20030905 16.21 16.24 15.79 15.83 1401433
20030908 15.87 16.25 15.83 16.15 1385540
20030909 16.02 16.17 15.88 16.06 1878209
20030910 16.03 16.14 15.80 15.95 1321007
20030911 15.94 16.13 15.80 16.01 1362424
20030912 16.10 16.14 15.86 16.08 1473672
20030915 16.10 16.23 16.04 16.15 2081441
20030916 16.41 16.66 16.21 16.63 2277930
20030917 16.65 16.75 16.28 16.28 1626818
20030918 16.38 16.98 16.28 16.98 2225437
20030919 16.99 17.03 15.64 16.45 4210559
20030922 16.32 16.46 16.10 16.11 1604183
20030923 16.11 16.46 16.08 16.38 1510272
20030924 15.95 16.35 15.74 15.74 1832458
20030925 15.74 15.98 15.52 15.54 2106965
20030926 15.44 15.68 15.32 15.48 1681719
20030929 15.47 15.82 15.44 15.76 1142818
20030930 15.76 15.79 15.43 15.47 1659566
20031001 15.61 16.07 15.47 16.06 1831976
20031002 16.11 16.13 15.68 15.94 1303188
20031003 16.03 16.30 15.88 16.20 1833421
20031006 16.22 16.31 16.08 16.09 1446221
20031007 16.17 16.22 15.95 16.17 1369648
20031008 16.22 16.30 15.93 15.99 1786706
20031009 16.12 16.62 16.05 16.27 1874838
20031010 16.33 16.57 16.22 16.35 1626818
20031013 16.40 16.67 16.38 16.58 1084064
20031014 16.57 16.89 16.54 16.64 1902288
20031015 16.61 16.65 16.20 16.52 1776111
20031016 16.57 16.77 16.48 16.69 1186643
20031017 16.73 16.73 16.24 16.39 1843053
20031020 16.39 16.70 16.20 16.70 1268995
20031021 16.67 16.81 16.51 16.67 1205425
20031022 16.60 16.60 15.96 16.13 2533174
20031023 16.14 16.36 15.95 16.11 1873393
20031024 15.93 16.53 15.86 16.47 2328016
20031027 16.55 16.94 16.24 16.43 2295267
20031028 16.40 16.68 16.18 16.68 3395705
20031029 16.54 16.67 16.31 16.40 1770332
20031030 16.55 16.61 16.24 16.30 2110336
20031031 16.28 16.47 16.22 16.34 1171232
20031103 16.28 16.76 16.20 16.76 2009683
20031104 16.63 16.98 16.57 16.77 1552171
20031105 16.82 16.98 16.48 16.77 1889767
20031106 16.82 17.05 16.70 16.98 1555061
20031107 17.01 17.24 16.98 17.15 1832458
20031110 17.10 17.28 17.06 17.18 1831494
20031111 17.18 17.28 16.86 16.96 2132489
20031112 17.04 17.86 16.96 17.48 2235550
20031113 17.45 17.70 17.31 17.66 2083367
20031114 16.80 16.99 16.53 16.74 9580309
20031117 16.71 16.84 16.00 16.28 4365631
20031118 16.29 16.31 15.91 15.96 2918447
20031119 15.99 16.26 15.84 16.17 2608302
20031120 15.86 16.35 15.86 15.92 2929043
20031121 15.97 16.03 15.73 15.92 4438833
20031124 15.91 16.25 15.68 16.16 3096637
20031125 16.22 16.30 15.96 16.19 2133453
20031126 16.15 16.48 15.96 16.24 2039060
20031128 16.28 16.47 16.24 16.35 1042647
20031201 16.36 17.36 16.31 17.01 3368254
20031202 16.86 16.93 16.30 16.39 2553882
20031203 16.52 16.64 16.10 16.10 4119044
20031204 16.08 16.64 15.91 16.25 2597604
20031205 16.26 16.32 15.60 15.97 2446614
20031208 15.89 16.44 15.88 16.39 1852272
20031209 16.39 16.46 15.72 16.10 2182622
20031210 16.22 16.30 15.97 16.22 1754176
20031211 16.24 16.84 16.18 16.54 1757061
20031212 16.57 16.57 15.99 16.20 1672911
20031215 16.41 16.43 15.87 15.88 2252347
20031216 15.97 16.18 15.70 15.78 2263888
20031217 15.85 15.85 15.56 15.66 2144634
20031218 15.76 15.90 15.48 15.62 3207334
20031219 15.61 15.70 15.27 15.38 3958918
20031222 15.44 15.61 15.32 15.49 3177040
20031223 15.49 15.66 15.47 15.60 2042211
20031224 15.53 15.61 15.49 15.56 444314
20031226 15.66 15.67 15.47 15.48 515962
20031229 15.62 15.83 15.46 15.82 1326211
20031230 15.77 15.93 15.64 15.88 1515189
20031231 15.94 15.97 15.67 15.77 2110974
20040102 15.68 16.13 15.67 15.78 2198971
20040105 15.87 16.18 15.85 16.12 2345153
20040106 16.12 16.25 15.93 16.21 1699358
20040107 16.18 16.18 15.71 15.92 2114340
20040108 16.04 16.07 15.70 15.93 1798896
20040109 15.95 15.99 15.64 15.71 1391608
20040112 15.74 15.88 15.48 15.63 2440363
20040113 15.49 15.72 15.47 15.68 2052309
20040114 15.76 15.90 15.58 15.63 2339863
20040115 15.30 15.69 15.22 15.49 4911982
20040116 15.57 15.98 15.51 15.98 2223976
20040120 15.95 16.23 15.91 16.15 2359098
20040121 16.12 16.47 16.00 16.24 1962869
20040122 16.20 16.34 16.10 16.10 1244465
20040123 16.08 16.29 16.06 16.27 1140599
20040126 16.21 16.26 15.90 16.26 1384876
20040127 16.30 16.30 15.88 15.92 1589241
20040128 16.02 16.21 15.74 15.76 1497397
20040129 15.76 15.99 15.72 15.93 1836884
20040130 15.81 15.94 15.73 15.77 1718593
20040202 15.78 16.20 15.63 15.92 2840919
20040203 15.88 16.12 15.85 16.06 2635111
20040204 15.93 16.72 15.89 16.67 6629613
20040205 16.70 16.80 16.27 16.39 2932282
20040206 16.47 16.79 16.38 16.76 2301395
20040209 16.71 16.75 16.54 16.71 1478644
20040210 16.58 16.97 16.30 16.92 2241768
20040211 16.88 17.14 16.71 17.08 2383622
20040212 17.03 17.18 16.77 16.79 2103280
20040213 16.75 16.92 16.45 16.55 2974117
20040217 16.52 16.77 16.44 16.57 2389392
20040218 16.50 16.60 16.05 16.37 2661078
20040219 16.39 16.63 16.31 16.38 3143380
20040220 16.37 16.72 16.35 16.61 4321967
20040223 16.45 16.58 16.28 16.34 2868809
20040224 16.49 16.65 16.33 16.51 2836111
20040225 16.49 16.56 16.32 16.55 1479124
20040226 16.60 16.65 16.44 16.58 1612323
20040227 16.46 16.63 16.34 16.47 1875353
20040301 16.48 16.82 16.42 16.77 1924881
20040302 16.71 17.08 16.52 16.60 2608664
20040303 16.59 16.66 16.38 16.56 2758692
20040304 16.47 16.68 16.47 16.67 1700801
20040305 16.48 16.83 16.48 16.63 3232339
20040308 16.60 16.70 16.19 16.50 6311764
20040309 16.39 16.70 16.39 16.52 3095775
20040310 16.42 16.62 16.18 16.18 3106835
20040311 16.24 16.56 16.10 16.15 3378591
20040312 16.33 16.55 16.16 16.55 2081792
20040315 16.29 16.49 16.12 16.12 1848454
20040316 16.23 16.29 15.94 16.05 2065468
20040317 16.12 16.50 15.95 16.37 2041462
20040318 16.33 16.45 16.25 16.36 1956961
20040319 16.35 16.38 15.95 15.95 1605035
20040322 15.95 16.02 15.61 15.67 2272399
20040323 16.04 16.46 15.94 16.30 4571684
20040324 16.28 16.96 16.28 16.90 5987552
20040325 16.97 17.11 16.83 17.10 2746755
20040326 16.94 17.08 16.91 16.95 1265111
20040329 16.90 17.29 16.88 17.05 2317530
20040330 17.06 17.26 16.91 17.26 2048664
20040331 17.27 17.31 17.06 17.29 1805724
20040401 17.69 17.87 17.58 17.74 5426774
20040402 17.83 18.07 17.83 18.04 2517259
20040405 18.06 18.18 17.91 18.15 1452357
20040406 18.14 18.40 18.12 18.27 3427563
20040407 18.25 18.32 17.80 17.98 3470773
20040408 18.10 18.11 17.42 17.54 2374664
20040412 17.60 17.81 17.40 17.68 2116840
20040413 17.65 17.72 17.36 17.43 2256555
20040414 17.35 17.47 17.24 17.41 3275365
20040415 17.39 17.60 17.27 17.47 1790360
20040416 17.31 17.50 17.25 17.35 2074110
20040419 17.37 17.53 17.11 17.52 1146042
20040420 17.40 17.69 17.22 17.49 2362661
20040421 17.30 17.46 16.98 17.31 2437079
20040422 17.25 17.70 17.08 17.49 2168213
20040423 17.40 17.50 17.02 17.45 2407792
20040426 17.50 17.77 17.12 17.30 1206056
20040427 17.42 17.70 17.23 17.39 2495654
20040428 17.35 17.44 17.05 17.25 3394915
20040429 17.30 17.70 17.01 17.18 2791886
20040430 17.22 17.46 16.98 17.10 1777877
20040503 17.05 17.47 16.97 17.30 3735798
20040504 17.22 17.27 16.92 17.04 2804850
20040505 17.04 17.27 16.78 17.23 2126923
20040506 17.18 17.45 16.97 17.25 2952246
20040507 17.14 17.45 17.00 17.17 3410278
20040510 17.05 17.16 16.88 17.02 2854302
20040511 17.01 17.13 16.60 16.77 2608961
20040512 16.68 16.89 16.56 16.86 3126048
20040513 16.93 17.01 16.61 16.79 1374578
20040514 16.85 16.94 16.58 16.74 1466761
20040517 16.72 16.73 16.41 16.51 2959448
20040518 16.54 16.60 16.23 16.47 4115572
20040519 16.58 16.69 16.19 16.23 4268729
20040520 16.33 16.41 16.25 16.27 2074110
20040521 16.35 16.55 16.25 16.55 2563830
20040524 16.64 16.73 16.55 16.66 2208543
20040525 16.70 17.34 16.65 17.33 3270084
20040526 17.21 17.32 17.08 17.19 1412987
20040527 17.22 17.28 16.93 17.13 1860457
20040528 17.10 17.32 17.07 17.32 1198855
20040601 17.20 17.47 17.10 17.45 3127489
20040602 17.54 17.63 17.43 17.55 1885600
20040603 17.48 17.54 17.32 17.32 1324187
20040604 17.40 17.58 17.27 17.38 1974774
20040607 17.45 17.70 17.38 17.65 1692390
20040608 17.67 17.96 17.60 17.95 1835739
20040609 17.82 17.88 17.70 17.73 1362062
20040610 17.83 17.91 17.73 17.84 1826151
20040614 17.81 17.85 17.65 17.68 1748004
20040615 17.84 18.12 17.82 18.00 1892312
20040616 18.03 18.09 17.79 17.98 1297818
20040617 17.92 18.01 17.73 17.93 1161660
20040618 17.88 18.14 17.81 17.94 2473382
20040621 17.92 17.95 17.74 17.77 1833822
20040622 17.80 18.05 17.52 18.05 1771496
20040623 18.04 18.43 18.03 18.43 2564474
20040624 18.48 18.48 18.13 18.23 1387472
20040625 18.21 18.77 18.21 18.74 4249672
20040628 18.77 19.09 18.71 19.04 4219947
20040629 18.96 19.26 18.81 18.86 3188213
20040630 18.63 19.12 18.61 19.12 3641754
20040701 19.30 19.50 18.88 18.99 3512308
20040702 19.06 19.13 18.87 19.00 1590271
20040706 19.02 19.16 18.84 18.96 3158968
20040707 18.93 19.16 18.88 19.16 1357747
20040708 19.19 19.19 18.61 18.65 2785971
20040709 18.57 18.91 18.57 18.84 1665542
20040712 18.82 19.00 18.52 18.83 2352566
20040713 18.85 18.97 18.73 18.95 1956556
20040714 18.83 19.08 18.78 18.90 1428224
20040715 18.86 19.36 18.79 19.19 1819439
20040716 19.19 19.25 18.91 18.91 1859232
20040719 19.06 19.19 18.98 19.11 2346333
20040720 19.13 19.46 19.11 19.45 2180450
20040721 19.14 19.24 18.22 18.57 8407773
20040722 18.61 18.63 18.36 18.51 3498404
20040723 18.46 18.62 18.27 18.32 1733141
20040726 18.29 18.61 18.15 18.19 2156958
20040727 18.29 18.36 17.79 18.04 2847338
20040728 17.96 18.17 17.78 18.05 3299441
20040729 18.14 18.46 18.00 18.36 2411536
20040730 18.30 18.40 17.95 18.24 1677527
20040802 18.19 18.53 18.13 18.45 2727480
20040803 18.40 18.68 18.36 18.37 2131069
20040804 18.43 18.54 18.23 18.39 1935940
20040805 18.39 18.39 17.87 17.87 2508860
20040806 17.83 17.85 17.16 17.20 4614519
20040809 17.78 18.18 17.20 17.53 4851837
20040810 17.62 17.99 17.54 17.93 2630635
20040811 17.83 18.06 17.73 17.91 1848684
20040812 17.79 17.90 17.52 17.53 2215448
20040813 17.60 17.80 17.25 17.35 1887039
20040816 17.43 17.65 17.33 17.45 3170953
20040817 17.41 17.60 17.31 17.60 2393797
20040818 17.52 17.85 17.39 17.83 2293116
20040819 17.78 17.82 17.50 17.63 1883682
20040820 17.64 17.80 17.40 17.75 1479523
20040823 17.75 17.99 17.42 17.53 2212092
20040824 17.71 17.80 17.49 17.61 2172779
20040825 17.69 17.95 17.60 17.87 1927790
20040826 17.78 18.13 17.69 17.72 2050045
20040827 17.82 17.95 17.68 17.86 1349117
20040830 17.78 18.16 17.52 17.55 1687595
20040831 17.52 17.80 17.52 17.80 1914845
20040901 17.68 18.12 17.65 17.88 2035193
20040902 17.88 18.29 17.84 18.23 1814965
20040903 18.23 18.30 18.05 18.11 1867150
20040907 18.19 18.59 18.13 18.59 2580976
20040908 18.61 18.68 18.34 18.43 2004074
20040909 18.48 18.67 18.41 18.52 1477442
20040910 18.57 18.68 18.38 18.68 1453504
20040913 18.66 18.79 18.64 18.74 1825019
20040914 18.74 18.77 18.49 18.61 2758116
20040915 18.65 18.77 18.55 18.59 2009341
20040916 18.63 18.77 18.58 18.74 1460686
20040917 18.83 19.04 18.80 18.88 2462723
20040920 18.93 19.09 18.77 18.99 1606706
20040921 19.09 19.22 18.97 19.14 2085942
20040922 19.15 19.15 18.62 18.77 2294679
20040923 18.67 18.86 18.61 18.64 2144350
20040924 18.71 19.20 18.60 19.06 2092644
20040927 18.99 19.15 18.84 18.96 1955241
20040928 18.99 19.00 18.82 18.94 2110837
20040929 18.90 19.38 18.83 19.38 2696835
20040930 19.33 19.44 19.20 19.38 1815444
20041001 19.57 19.95 19.45 19.90 2749498
20041004 19.83 20.09 19.72 19.77 1992105
20041005 19.81 20.16 19.78 19.96 3255543
20041006 19.98 20.05 19.80 19.85 2805034
20041007 19.77 19.86 19.50 19.53 1487017
20041008 19.55 19.72 19.44 19.56 1911674
20041011 19.63 19.71 19.47 19.53 1358711
20041012 19.51 19.52 19.18 19.40 1886779
20041013 19.28 19.57 19.04 19.19 2187438
20041014 19.26 19.57 19.26 19.27 1702458
20041015 19.26 19.92 19.26 19.76 3067871
20041018 19.74 20.18 19.67 20.08 2285583
20041019 20.05 20.08 19.33 19.50 3173676
20041020 20.38 21.10 20.21 21.07 13166279
20041021 20.83 22.06 20.80 21.84 6690620
20041022 21.67 22.19 21.59 21.64 4583614
20041025 21.69 21.92 21.42 21.86 2839504
20041026 21.84 22.66 21.83 22.60 5210306
20041027 22.58 22.66 21.91 22.49 4533823
20041028 22.37 22.50 22.12 22.39 2517780
20041029 22.25 22.68 22.04 22.53 2798810
20041101 22.39 22.70 22.17 22.33 3050636
20041102 21.85 22.21 21.67 21.87 5158121
20041103 22.08 22.35 21.99 22.35 3042018
20041104 22.39 22.80 22.35 22.69 4012457
20041105 22.77 23.13 22.74 22.92 2645129
20041108 22.97 22.98 22.68 22.91 2506768
20041109 22.98 22.98 22.64 22.80 2874453
20041110 22.82 22.91 22.63 22.75 2579539
20041111 22.79 23.08 22.66 23.00 2435912
20041112 22.75 22.76 22.36 22.76 2973556
20041115 22.14 22.20 21.59 21.75 4557761
20041116 21.66 21.77 21.41 21.53 3494922
20041117 21.43 22.17 21.43 21.89 2214727
20041118 21.85 22.00 21.79 21.89 1690489
20041119 21.91 21.98 21.44 21.62 2332501
20041122 21.60 22.02 21.51 21.97 2771042
20041123 21.85 22.08 21.64 22.04 2072058
20041124 22.16 22.40 22.11 22.29 1830286
20041126 22.32 22.35 22.05 22.06 625735
20041129 22.08 22.29 21.99 22.23 1967210
20041130 22.18 22.47 22.05 22.45 2358354
20041201 22.28 23.03 22.27 22.79 3445105
20041202 22.80 22.82 22.42 22.54 2314426
20041203 22.45 22.95 22.34 22.83 3793631
20041206 22.85 23.10 22.66 22.67 2273310
20041207 22.64 22.87 22.18 22.20 1974027
20041208 22.33 22.92 22.19 22.78 1909007
20041209 22.76 22.82 22.39 22.65 1850680
20041210 22.59 22.59 22.11 22.26 1489723
20041213 22.26 22.57 22.21 22.57 1274105
20041214 22.51 23.03 22.48 23.01 2196816
20041215 22.94 23.01 22.60 22.81 1675222
20041216 22.81 22.86 22.52 22.65 1652273
20041217 22.89 23.01 22.73 22.77 2404784
20041220 22.93 22.98 22.69 22.86 1953947
20041221 22.86 23.36 22.86 23.10 2821199
20041222 23.19 23.37 23.02 23.29 1692433
20041223 23.20 23.43 23.18 23.27 1836815
20041227 23.30 23.38 22.85 23.04 2754267
20041228 23.20 23.58 23.07 23.58 2322553
20041229 23.30 23.59 23.29 23.51 2596020
20041230 23.43 23.58 23.43 23.51 2128928
20041231 23.43 23.43 23.17 23.23 1497851
20050103 23.44 23.47 22.84 22.97 4640326
20050104 23.17 23.32 22.78 22.87 4005424
20050105 22.79 23.36 22.79 23.08 3462794
20050106 23.08 23.46 23.05 23.07 3710922
20050107 23.18 23.33 22.76 22.76 2824068
20050110 22.71 23.30 22.69 23.14 3402077
20050111 23.02 23.19 23.01 23.10 2468848
20050112 23.05 23.07 22.20 22.35 4780406
20050113 22.26 22.30 21.76 21.78 4607338
20050114 21.77 21.90 21.55 21.76 4145026
20050118 21.72 21.94 21.57 21.87 2552036
20050119 21.92 22.08 21.59 21.71 2371318
20050120 21.67 22.02 21.54 21.59 2087334
20050121 21.59 21.88 21.45 21.51 2437773
20050124 21.54 21.77 21.34 21.35 1654186
20050125 21.41 21.92 21.36 21.55 1983111
20050126 21.73 21.77 21.45 21.67 2050999
20050127 21.59 21.77 21.31 21.48 2330681
20050128 21.57 21.57 21.09 21.23 4176102
20050131 21.43 21.60 21.26 21.54 3252913
20050201 21.58 21.72 21.45 21.63 2871399
20050202 21.61 21.74 21.50 21.62 2694506
20050203 21.66 21.73 21.35 21.46 2346458
20050204 21.44 21.59 21.33 21.49 1936736
20050207 21.54 21.89 21.48 21.89 4174668
20050208 21.88 22.39 21.87 22.33 6510129
20050209 22.38 22.51 21.40 21.75 5415307
20050210 21.77 21.94 21.31 21.42 4589648
20050211 21.41 22.04 21.35 21.90 2558729
20050214 21.88 21.98 21.62 21.78 1628847
20050215 21.91 22.51 21.84 22.36 2854666
20050216 22.33 22.74 22.21 22.61 3128132
20050217 22.63 22.74 22.26 22.41 1968768
20050218 22.47 22.69 22.10 22.16 2407175
20050222 22.05 22.14 21.67 21.74 3215144
20050223 21.92 22.31 21.84 22.18 2375143
20050224 22.05 22.69 21.97 22.69 2276657
20050225 22.70 22.97 22.56 22.93 1847812
20050228 22.98 23.18 22.76 22.88 2592195
20050301 22.99 23.15 22.87 23.02 2178171
20050302 22.99 23.21 22.72 22.88 2491318
20050303 23.00 23.01 22.44 22.56 2273788
20050304 22.75 22.89 22.56 22.70 2009405
20050307 22.79 23.18 22.60 23.18 2015621
20050308 23.21 23.38 23.01 23.05 2614187
20050309 23.14 23.23 22.73 22.98 2072079
20050310 23.12 23.12 22.43 22.66 1687264
20050311 22.74 23.00 22.48 22.63 1862961
20050314 22.74 22.89 22.58 22.72 2347560
20050315 22.77 22.87 22.43 22.51 1502973
20050316 22.43 22.64 22.01 22.14 1729279
20050317 22.12 22.51 22.04 22.30 1690606
20050318 22.31 22.47 21.99 22.09 2513231
20050321 22.06 22.17 21.77 21.96 2474081
20050322 22.02 22.11 21.68 21.76 2279287
20050323 21.78 21.80 21.33 21.51 2278809
20050324 21.49 21.99 21.39 21.78 2415356
20050328 21.79 22.01 21.67 21.67 1807578
20050329 21.70 21.80 21.23 21.41 2385755
20050330 21.43 21.82 21.39 21.82 2117913
20050331 21.89 21.90 21.52 21.59 1463346
20050401 21.76 21.99 21.25 21.46 2807332
20050404 21.40 21.57 21.05 21.36 2613493
20050405 21.36 21.56 21.35 21.45 2851257
20050406 21.55 21.63 21.30 21.30 1812353
20050407 21.36 21.39 21.10 21.29 2042478
20050408 21.16 21.33 20.72 20.79 4112169
20050411 20.85 21.01 20.44 20.61 4222457
20050412 20.56 20.99 20.53 20.90 4262562
20050413 20.82 20.84 20.20 20.37 3811383
20050414 20.43 20.43 19.90 20.13 4559528
20050415 20.17 20.46 19.94 20.04 3292409
20050418 20.01 20.39 19.77 20.21 3609905
20050419 20.21 20.60 20.17 20.53 3664333
20050420 20.60 20.60 20.17 20.20 2671740
20050421 20.35 20.65 20.35 20.52 3574574
20050422 20.42 20.61 19.88 19.99 2804945
20050425 20.08 20.26 19.94 20.11 3462854
20050426 20.01 20.15 19.81 19.81 3106686
20050427 20.32 21.31 20.22 21.29 9036936
20050428 21.27 21.61 21.08 21.28 4721857
20050429 21.33 21.64 21.31 21.62 3618976
20050502 21.54 22.09 21.54 21.96 3792763
20050503 21.91 22.21 21.91 22.08 3018837
20050504 22.16 22.90 21.97 22.82 7280444
20050505 22.77 23.12 22.68 23.06 4494597
20050506 23.07 23.24 23.04 23.11 3295274
20050509 23.07 23.14 22.87 23.13 2200987
20050510 22.93 23.07 22.80 22.95 3912600
20050511 22.99 23.20 22.86 23.16 3745020
20050512 23.10 23.19 22.86 23.04 3865334
20050513 23.06 23.25 22.54 22.79 3236549
20050516 22.77 23.25 22.74 23.21 2329418
20050517 23.09 23.34 22.93 23.34 2135578
20050518 23.38 24.05 23.35 24.03 3765549
20050519 23.94 24.30 23.94 24.25 1999986
20050520 24.15 24.40 24.07 24.30 2614448
20050523 24.21 24.49 24.21 24.27 1969907
20050524 24.34 24.90 24.19 24.83 4769123
20050525 24.81 24.81 24.27 24.47 1768428
20050526 24.55 24.97 24.52 24.75 3056555
20050527 24.49 24.49 24.05 24.35 2707548
20050531 24.26 24.31 23.68 23.95 3193579
20050601 23.95 24.28 23.90 24.20 2235362
20050602 24.16 24.25 23.97 24.01 2055368
20050603 24.07 24.12 23.85 23.88 1915002
20050606 23.88 24.02 23.86 23.95 1328709
20050607 23.99 24.16 23.67 23.69 1986140
20050608 23.75 23.75 23.23 23.28 2628622
20050609 23.23 23.36 23.06 23.27 2465078
20050610 23.31 23.32 22.99 23.07 1773235
20050613 23.12 23.49 22.91 23.21 1877178
20050614 23.21 23.33 23.19 23.28 2649601
20050615 23.36 23.46 23.07 23.45 1922475
20050616 23.41 23.93 23.38 23.93 2167552
20050617 24.02 24.35 23.86 24.28 4882953
20050620 24.28 24.33 24.06 24.20 2341109
20050621 24.22 24.35 23.99 24.19 1110954
20050622 24.24 24.42 24.02 24.25 1558196
20050623 23.91 24.12 23.62 23.77 2937114
20050624 23.77 24.02 23.48 23.59 2709679
20050627 23.52 23.93 23.51 23.88 2770233
20050628 23.96 24.28 23.87 24.21 3005297
20050629 24.15 24.64 24.14 24.55 2878944
20050630 24.60 24.69 24.40 24.41 2770710
20050701 24.53 24.53 24.17 24.44 1572024
20050705 24.54 24.75 24.08 24.65 1607307
20050706 24.70 24.74 24.39 24.49 1722217
20050707 24.35 24.53 24.11 24.41 2058364
20050708 24.05 24.40 23.81 24.31 4501986
20050711 24.29 24.94 24.20 24.94 4381831
20050712 24.83 25.17 24.70 25.02 3595104
20050713 25.05 25.11 24.87 24.98 1801843
20050714 25.06 25.24 24.89 25.15 1997810
20050715 25.15 25.26 25.03 25.24 2711109
20050718 25.25 25.30 25.04 25.09 1825684
20050719 25.06 25.15 24.71 24.87 2203789
20050720 24.85 25.27 24.82 25.21 2742578
20050721 25.27 25.27 24.78 25.15 4792360
20050722 25.18 25.47 24.94 25.29 2014021
20050725 25.24 25.38 24.83 24.89 2501315
20050726 25.03 25.44 24.89 25.13 3810620
20050727 25.86 26.64 25.60 26.01 11073779
20050728 26.01 26.24 25.86 26.22 2889434
20050729 26.21 26.37 25.84 26.25 4138661
20050801 26.25 26.45 25.96 26.28 3366238
20050802 26.22 26.30 26.01 26.14 2683931
20050803 26.11 26.15 25.62 25.83 2726844
20050804 25.71 25.77 25.13 25.27 3521200
20050805 25.22 25.35 24.96 25.06 2590478
20050808 25.13 25.20 24.92 25.04 2927101
20050809 25.04 25.10 24.74 24.85 2328712
20050810 24.89 25.17 24.61 24.74 2627192
20050811 24.92 25.15 24.67 24.80 3005774
20050812 24.72 24.95 24.50 24.77 2550426
20050815 24.76 24.92 24.55 24.87 2204266
20050816 24.84 24.84 24.37 24.45 1881470
20050817 24.48 24.69 24.32 24.59 2424073
20050818 24.52 24.87 24.35 24.72 1771805
20050819 24.76 24.92 24.68 24.75 1588712
20050822 24.92 25.16 24.79 25.13 2682978
20050823 25.15 25.15 24.85 24.92 3157875
20050824 24.95 25.59 24.84 25.26 3829692
20050825 25.29 25.63 25.23 25.60 2726844
20050826 25.60 25.62 25.10 25.29 3956999
20050829 25.28 25.60 25.08 25.55 1849047
20050830 25.46 25.53 25.06 25.36 1928196
20050831 25.30 25.90 25.04 25.90 2524679
20050901 25.92 26.51 25.80 26.33 4510092
20050902 26.45 26.59 26.01 26.05 1586805
20050906 26.22 26.51 25.99 26.28 2119395
20050907 26.36 26.53 26.11 26.53 1677771
20050908 25.68 26.05 25.66 25.97 4099895
20050909 25.86 26.15 25.70 26.01 2338307
20050912 26.00 26.35 25.89 26.12 1655864
20050913 26.09 26.18 25.83 26.01 1792067
20050914 26.04 26.25 25.87 26.08 1725870
20050915 26.12 26.17 25.66 25.96 3282202
20050916 25.89 25.96 25.37 25.75 5480020
20050919 25.62 25.79 25.54 25.70 1673008
20050920 25.75 25.90 25.53 25.62 2876927
20050921 25.70 26.03 25.47 25.74 2001133
20050922 25.66 25.75 25.03 25.66 3391259
20050923 25.65 25.65 25.26 25.39 1868264
20050926 25.59 25.68 25.12 25.36 1771589
20050927 25.45 25.79 25.26 25.63 2762155
20050928 25.82 25.82 25.49 25.65 1866836
20050929 25.64 26.44 25.58 26.43 3305061
20050930 26.47 27.02 26.23 26.93 3461266
20051003 27.02 27.35 26.79 27.07 3081707
20051004 27.08 27.34 26.82 26.83 1746825
20051005 26.84 26.89 26.23 26.35 2281635
20051006 26.36 26.81 25.87 26.12 2788348
20051007 26.28 26.53 25.94 26.31 1465371
20051010 26.46 26.60 26.28 26.45 2254966
20051011 26.48 27.20 26.27 27.07 3218863
20051012 27.14 27.56 26.60 26.79 4437068
20051013 26.85 26.85 26.05 26.22 3945595
20051014 26.25 26.32 25.74 26.19 3294108
20051017 26.12 26.69 25.89 26.68 506474
20051018 26.46 26.78 25.85 25.87 955682
20051019 26.54 26.54 25.37 25.79 1855287
20051020 25.81 26.20 25.32 25.53 1703011
20051021 25.95 26.17 25.63 25.75 2006491
20051024 26.05 26.97 25.82 26.84 981755
20051025 26.71 27.68 26.71 27.64 1265472
20051026 27.93 28.48 27.57 28.08 1379530
20051027 28.09 28.09 27.28 27.47 672323
20051028 27.97 29.18 27.64 28.97 1685033
20051031 28.87 29.80 28.75 29.62 1152128
20051101 29.48 30.24 29.48 30.08 1725156
20051102 30.15 31.08 30.00 30.85 1859811
20051103 30.78 31.88 30.63 31.30 1993037
20051104 31.16 31.35 29.99 30.36 2062091
20051107 30.40 31.08 30.39 31.01 1278449
20051108 31.01 31.17 30.60 31.09 947705
20051109 31.26 31.90 31.06 31.89 1356432
20051110 31.89 32.66 31.58 32.66 1016521
20051111 32.88 33.55 32.72 33.34 979731
20051114 33.00 33.18 32.17 32.41 2145670
20051115 32.41 32.46 31.52 31.76 2124240
20051116 31.89 32.09 31.53 31.76 1222373
20051117 31.98 32.83 31.76 32.76 1204514
20051118 32.80 33.66 32.80 33.57 1975893
20051121 33.71 34.59 33.66 34.56 1426915
20051122 34.44 34.78 34.07 34.65 1494421
20051123 34.69 35.02 34.38 34.77 1208205
20051125 34.81 34.87 34.52 34.84 176325
20051128 34.86 34.92 34.12 34.20 966397
20051129 34.47 34.84 34.35 34.41 1006520
20051130 34.35 34.52 33.91 34.02 800430
20051201 34.35 34.60 34.21 34.38 1403460
20051202 34.11 34.13 33.19 33.51 1730752
20051205 33.59 33.76 32.95 33.30 1240707
20051206 33.59 34.44 33.41 33.44 964849
20051207 33.62 33.71 32.55 32.74 1191205
20051208 32.95 33.42 32.26 32.58 923724
20051209 32.49 32.84 32.30 32.58 654463
20051212 32.54 32.90 31.89 32.10 899516
20051213 31.46 32.20 30.87 31.79 1619603
20051214 31.79 31.96 31.09 31.20 1318063
20051215 31.35 31.92 30.99 31.66 752603
20051216 31.58 31.92 31.01 31.01 1871064
20051219 31.02 31.29 30.47 30.52 952680
20051220 30.51 30.74 30.29 30.31 613166
20051221 30.53 31.52 30.38 31.22 1464739
20051222 31.42 31.95 31.33 31.89 865932
20051223 32.02 32.35 31.96 32.18 598569
20051227 32.37 32.40 31.23 31.52 655056
20051228 31.48 32.29 31.48 31.79 793188
20051229 31.96 32.47 31.65 32.16 659091
20051230 31.94 32.09 31.18 31.20 660278
20060103 31.37 31.57 29.96 31.43 1606786
20060104 31.60 32.49 31.42 32.07 936541
20060105 31.99 32.25 31.44 32.20 754027
20060106 32.17 32.68 31.73 32.09 794612
20060109 30.96 31.60 30.76 31.45 1171269
20060110 31.25 31.29 30.77 31.10 1036579
20060111 31.05 31.31 30.65 30.83 787017
20060112 30.64 31.07 30.46 30.74 455573
20060113 30.80 31.26 30.70 30.79 549322
20060117 30.80 30.80 30.05 30.61 1024119
20060118 30.62 31.45 30.17 31.16 1111816
20060119 31.04 32.01 31.01 31.99 1169608
20060120 31.79 32.27 30.93 31.04 1479454
20060123 31.18 31.41 30.55 31.18 685080
20060124 31.18 32.94 31.13 32.91 1220398
20060125 33.04 33.26 32.66 32.74 1007505
20060126 33.14 34.04 32.86 34.04 1485625
20060127 34.01 34.31 33.64 34.08 1090218
20060130 34.25 34.79 33.99 34.07 1017355
20060131 33.97 34.25 33.34 34.09 854421
20060201 34.12 34.21 33.42 33.50 976295
20060202 33.34 33.82 33.27 33.41 736938
20060203 33.35 33.72 32.56 33.38 728275
20060206 33.55 34.28 33.17 34.06 842317
20060207 34.41 35.06 34.13 34.31 1510783
20060208 35.54 35.65 33.71 35.40 1728304
20060209 35.49 36.50 35.14 35.34 1639065
20060210 35.31 35.44 34.45 35.36 1047615
20060213 35.46 35.49 34.88 35.07 666923
20060214 35.06 36.13 34.43 35.97 1464502
20060215 35.81 36.57 35.39 36.19 1442192
20060216 36.20 36.48 35.58 36.09 1392706
20060217 36.02 36.49 35.79 36.34 908890
20060221 36.28 36.30 35.43 35.80 1234757
20060222 36.02 37.17 35.77 37.09 1236775
20060223 37.05 37.51 36.56 37.29 1333728
20060224 37.20 37.50 36.93 37.30 760197
20060227 37.50 38.65 37.29 38.22 1218262
20060228 38.24 38.24 37.35 37.77 1103390
20060301 38.01 38.90 37.76 38.60 1412168
20060302 38.58 38.82 38.12 38.34 972379
20060303 38.38 39.07 37.84 38.15 814785
20060306 38.15 38.21 37.37 37.83 857981
20060307 37.67 37.84 37.29 37.54 606876
20060308 37.29 37.59 36.45 37.25 1324511
20060309 37.36 38.01 37.12 37.25 701066
20060310 37.16 38.17 36.77 37.90 807202
20060313 37.74 38.20 37.65 37.68 536005
20060314 37.64 38.84 37.53 38.74 789926
20060315 38.78 39.21 38.52 39.10 674325
20060316 39.04 39.30 38.37 38.42 617293
20060317 38.50 38.57 37.59 38.28 1363321
20060320 38.23 38.93 38.04 38.65 693020
20060321 38.73 39.21 38.15 38.73 1151877
20060322 38.60 40.36 38.46 39.98 1541280
20060323 39.49 40.03 39.18 39.70 1252452
20060324 39.85 40.19 39.63 39.75 1168324
20060327 39.85 41.78 39.72 41.72 2332744
20060328 41.55 42.63 41.29 41.75 2719780
20060329 41.98 42.33 41.53 41.92 1183115
20060330 42.06 42.32 41.45 41.81 877012
20060331 41.81 41.83 41.04 41.49 1267006
20060403 41.81 42.26 41.49 41.73 908013
20060404 41.99 42.60 41.80 42.35 1462121
20060405 42.22 43.65 41.94 43.47 1104666
20060406 43.50 44.20 43.01 44.08 1258132
20060407 44.28 44.74 43.77 44.19 1289369
20060410 44.31 44.37 43.80 44.18 1972213
20060411 44.68 44.90 43.96 44.27 1086445
20060412 44.45 44.65 43.96 44.37 732658
20060413 43.63 43.91 42.83 43.47 1514893
20060417 42.45 42.80 40.49 41.49 2870287
20060418 41.62 41.62 41.05 41.22 3045642
20060419 41.20 41.74 41.05 41.74 1982744
20060420 41.87 42.40 41.75 42.08 1113541
20060421 41.91 42.09 40.55 41.18 1780529
20060424 42.09 42.26 40.66 41.14 1756983
20060425 41.54 42.40 41.07 42.29 1681374
20060426 41.44 42.05 38.70 38.78 3549581
20060427 38.59 38.94 37.05 38.19 3121842
20060428 38.23 38.29 37.14 37.48 2262460
20060501 37.67 38.94 37.52 38.20 1553940
20060502 38.34 39.30 37.85 39.13 1422838
20060503 39.00 39.27 38.60 38.95 904937
20060504 39.32 41.56 39.19 40.77 2100949
20060505 41.33 41.40 40.72 41.12 1202993
20060508 41.34 42.25 41.21 42.00 1494660
20060509 42.05 42.05 41.50 41.93 1329244
20060510 41.85 42.21 41.59 41.83 874409
20060511 41.64 42.05 41.25 41.29 1458098
20060512 41.38 41.38 39.81 39.89 2319137
20060515 39.75 39.81 38.77 39.47 1449934
20060516 39.03 39.33 38.61 39.26 1652977
20060517 39.32 39.57 38.39 38.62 1315519
20060518 38.62 38.75 37.61 37.67 1175424
20060519 37.70 38.12 36.74 37.25 2254296
20060522 36.78 38.45 35.86 38.00 2145438
20060523 38.45 39.12 37.82 37.89 1774021
20060524 37.28 38.28 36.65 38.03 1839099
20060525 38.07 38.53 37.80 38.20 696096
20060526 38.29 38.40 37.67 38.16 712780
20060530 37.93 38.12 37.20 37.21 751826
20060531 37.20 37.55 36.70 37.22 1458808
20060601 37.31 38.78 37.31 38.58 1485549
20060602 38.97 39.37 38.61 38.87 809805
20060605 38.99 39.12 37.35 37.47 993798
20060606 37.46 37.58 35.62 36.69 1455022
20060607 37.93 38.57 37.26 37.27 1528642
20060608 36.96 37.08 36.09 36.75 1696512
20060609 36.96 37.80 36.51 36.95 874740
20060612 37.59 37.72 36.15 36.28 965458
20060613 36.04 37.10 35.65 36.53 1222277
20060614 36.45 36.72 36.06 36.63 899749
20060615 36.95 38.81 36.77 38.72 1760569
20060616 38.63 39.67 38.62 39.50 2306765
20060619 39.68 40.17 39.51 39.79 1735206
20060620 39.79 40.42 39.62 39.84 1050160
20060621 40.11 42.34 39.73 41.72 1987069
20060622 41.39 41.43 40.01 40.63 1723173
20060623 40.35 41.83 40.27 41.33 946347
20060626 41.43 41.87 41.12 41.86 937735
20060627 41.96 42.33 40.79 40.93 1056294
20060628 41.20 41.20 40.24 40.87 945757
20060629 41.20 44.03 41.20 44.03 1789589
20060630 44.08 45.40 44.03 45.18 2211446
20060703 45.45 46.78 45.44 46.44 925349
20060705 46.31 46.44 43.99 44.72 1745233
20060706 44.62 45.52 44.62 44.97 1253184
20060707 44.80 44.84 43.75 44.00 1276424
20060710 44.08 44.68 43.36 43.96 994242
20060711 44.02 44.05 42.97 43.84 1326089
20060712 43.66 44.08 42.89 43.08 893143
20060713 43.17 43.17 40.91 40.98 1796903
20060714 41.11 41.17 38.74 39.42 2655010
20060717 39.36 39.79 38.96 39.30 1052401
20060718 39.33 39.70 38.74 39.54 974542
20060719 39.54 40.76 39.14 40.66 1218384
20060720 40.63 40.64 37.37 37.41 1397460
20060721 37.24 38.20 36.38 37.74 2578448
20060724 38.04 39.80 37.77 39.22 1390146
20060725 38.91 38.97 37.51 38.73 1762692
20060726 38.74 38.88 36.81 38.39 1931624
20060727 38.39 39.37 36.87 37.12 1797257
20060728 37.47 39.42 37.35 39.33 1476972
20060731 39.34 39.34 38.54 38.81 881464
20060801 37.68 37.82 36.53 37.78 1985418
20060802 37.64 38.95 37.48 38.63 1232894
20060803 38.61 40.94 37.98 40.49 1502925
20060804 41.04 41.96 39.64 39.85 1916878
20060807 39.65 39.96 38.82 39.38 835928
20060808 39.45 39.86 38.43 38.54 916619
20060809 39.02 39.41 36.92 36.99 1623961
20060810 36.92 39.38 36.87 39.04 2032487
20060811 39.13 39.13 37.79 37.98 783550
20060814 38.81 39.60 38.19 38.24 846899
20060815 39.03 39.99 38.65 39.89 955195
20060816 40.26 40.61 39.65 40.60 1514132
20060817 40.57 41.24 40.38 40.80 897390
20060818 40.93 40.93 39.81 40.62 1066440
20060821 40.52 41.13 39.99 40.67 1203284
20060822 40.46 41.21 39.69 39.89 1048980
20060823 39.76 40.43 38.48 38.59 1254010
20060824 38.93 39.33 38.15 38.76 1107729
20060825 38.81 38.81 37.76 38.20 843242
20060828 38.36 40.05 38.15 39.71 1358885
20060829 39.60 39.69 38.27 39.59 1056530
20060830 39.62 39.62 38.04 38.46 1583851
20060831 38.74 39.09 38.08 38.84 913198
20060901 39.12 39.60 38.69 39.03 495706
20060905 39.15 39.20 38.04 38.15 1790887
20060906 38.24 38.34 36.76 36.81 1886639
20060907 36.77 37.89 36.56 37.17 1571513
20060908 37.03 37.41 36.51 36.75 1645031
20060911 36.45 37.53 35.49 37.52 2227879
20060912 37.18 38.96 36.68 38.91 1426595
20060913 38.79 40.36 38.75 39.65 1490820
20060914 39.40 39.58 38.26 38.56 1482469
20060915 38.80 39.68 38.25 38.70 3234071
20060918 38.56 38.97 37.84 37.96 1328729
20060919 37.98 38.23 37.23 38.21 1726312
20060920 38.49 39.53 37.95 38.30 1278031
20060921 38.55 39.01 37.52 37.69 1256270
20060922 37.40 37.68 36.76 36.90 1276855
20060925 37.07 37.33 36.21 37.13 1394953
20060926 36.98 38.20 36.52 38.16 1358959
20060927 38.08 38.60 37.66 38.51 1191574
20060928 38.35 38.92 37.41 37.83 2159419
20060929 37.62 37.92 36.91 37.90 1700787
20061002 38.03 38.03 36.54 36.55 1677967
20061003 36.60 37.47 36.33 37.05 1493996
20061004 36.85 38.70 36.53 38.26 1736546
20061005 38.04 38.83 37.85 38.76 1583041
20061006 38.64 38.69 37.38 37.50 1317789
20061009 37.53 37.59 36.78 37.26 2577117
20061010 37.44 38.50 37.41 37.75 1778186
20061011 37.58 37.64 36.38 36.64 1836059
20061012 36.65 37.19 36.49 36.77 1486351
20061013 36.56 37.29 36.39 36.65 1417538
20061016 36.56 37.38 36.56 37.11 1530226
20061017 36.61 36.77 35.42 35.54 2645812
20061018 35.85 36.24 33.95 34.60 3495088
20061019 33.90 36.75 33.90 36.67 3497793
20061020 36.84 37.29 36.70 36.95 2554180
20061023 36.56 37.19 35.81 36.32 2617464
20061024 36.07 36.42 35.80 36.18 2291516
20061025 37.62 38.65 36.56 37.30 4321897
20061026 36.87 37.69 36.56 37.17 1594451
20061027 36.83 36.95 36.33 36.35 1617859
20061030 36.46 36.73 35.88 36.52 1911812
20061031 36.56 36.75 35.28 35.48 3233483
20061101 35.88 36.05 35.16 35.26 3287474
20061102 35.06 35.60 34.52 35.08 2992698
20061103 35.37 35.62 34.92 35.03 1234508
20061106 35.45 36.41 35.44 35.72 1525874
20061107 35.44 36.51 35.31 35.88 1331552
20061108 35.25 35.86 35.18 35.54 1128055
20061109 35.42 35.60 34.75 34.86 1213924
20061110 34.92 35.61 34.86 35.37 871743
20061113 35.16 36.27 35.16 36.27 2215175
20061114 36.03 36.22 35.38 36.09 1962274
20061115 35.98 36.68 35.92 36.47 1070770
20061116 36.75 37.47 36.74 37.45 1918399
20061117 37.41 37.81 36.56 37.06 1739369
20061120 35.82 36.67 35.82 36.34 2076139
20061121 36.13 36.40 36.07 36.40 1749485
20061122 36.28 36.43 35.71 36.30 974903
20061124 35.89 36.51 35.89 36.23 319243
20061127 35.89 37.78 35.83 37.56 3644829
20061128 37.19 37.77 36.66 37.64 2417496
20061129 37.87 38.41 37.16 37.60 1936161
20061130 37.40 37.70 37.03 37.41 1375545
20061201 37.17 37.75 36.50 36.96 2166124
20061204 37.41 37.71 36.42 36.56 3428981
20061205 36.67 36.84 35.94 36.55 1775128
20061206 36.66 36.72 36.48 36.61 1027280
20061207 36.65 36.85 36.04 36.26 1596911
20061208 36.13 36.59 35.80 35.92 1256632
20061211 35.90 36.71 35.71 36.31 1649388
20061212 36.04 36.41 35.86 36.40 1887877
20061213 36.62 36.62 35.80 36.03 1838914
20061214 36.18 37.32 36.08 37.03 1426596
20061215 37.10 37.57 36.63 36.68 2254160
20061218 36.72 36.97 35.35 35.47 2528258
20061219 35.30 35.34 34.50 35.00 2256269
20061220 34.92 35.23 34.51 35.03 1805179
20061221 35.02 35.44 34.45 34.75 1199001
20061222 34.60 34.83 33.67 33.67 2110786
20061226 33.81 34.60 33.81 34.58 1630178
20061227 34.83 35.28 34.56 34.81 900071
20061228 34.61 35.08 34.42 34.93 1210715
20061229 34.95 35.46 34.73 34.91 1270103
20070103 36.07 37.38 35.95 36.97 3982381
20070104 36.72 37.40 36.39 37.13 3185506
20070105 37.24 37.32 36.68 36.75 1683006
20070108 36.71 37.26 36.58 36.97 1783274
20070109 36.92 37.44 36.67 37.09 2240690
20070110 36.77 37.07 36.39 36.88 1954293
20070111 37.06 37.64 37.00 37.61 1499572
20070112 37.65 38.16 37.61 38.08 1116655
20070116 38.00 38.66 37.52 37.91 1506366
20070117 37.76 38.32 37.65 37.72 1185765
20070118 37.89 38.58 37.61 37.62 1403169
20070119 37.55 38.20 37.49 38.02 1098265
20070122 38.24 38.30 36.90 37.28 2095910
20070123 37.03 37.59 36.77 37.14 1267994
20070124 37.19 37.75 37.07 37.41 1131883
20070125 37.20 37.27 36.29 36.62 1754693
20070126 36.67 36.85 36.31 36.66 1205092
20070129 36.36 37.17 36.31 36.77 1363343
20070130 36.68 37.37 36.68 37.36 1316371
20070131 40.46 45.67 40.37 45.42 17919776
20070201 44.43 45.11 43.75 44.91 5479141
20070202 44.83 45.34 44.35 45.15 1557437
20070205 45.01 45.05 44.26 44.52 1528738
20070206 44.52 44.73 43.97 44.38 1436318
20070207 44.19 45.57 44.11 45.12 2193718
20070208 45.16 45.25 44.70 44.82 1277482
20070209 44.86 45.17 43.90 44.21 1398718
20070212 43.95 44.50 43.62 43.90 1143362
20070213 43.30 44.17 42.91 44.11 1740403
20070214 44.19 45.43 44.06 45.35 1544903
20070215 45.25 45.38 44.58 44.85 994482
20070216 44.95 45.45 44.71 45.00 793009
20070220 45.53 46.40 44.87 46.13 1560951
20070221 46.07 46.67 45.66 46.42 1447095
20070222 46.61 46.65 45.53 46.09 832367
20070223 46.11 46.54 45.66 46.02 804957
20070226 46.08 46.24 44.30 44.73 1333356
20070227 45.26 45.39 43.86 44.09 3685442
20070228 43.98 44.15 43.36 43.51 2741679
20070301 42.86 44.06 42.05 43.51 28128974
20070302 43.24 44.03 42.66 42.66 3104917
20070305 42.60 43.18 41.62 42.66 1982171
20070306 42.92 43.20 42.32 43.08 2511273
20070307 42.86 43.47 42.78 43.33 2133837
20070308 43.70 43.98 43.28 43.77 1643505
20070309 42.92 43.05 41.12 41.66 3969809
20070312 41.64 42.08 41.30 41.50 1497257
20070313 41.28 41.49 39.85 40.05 2791775
20070314 40.16 40.46 39.52 40.36 2788390
20070315 40.45 40.92 40.35 40.73 1645839
20070316 40.53 40.91 40.25 40.68 2280668
20070319 40.76 40.98 40.35 40.78 1616076
20070320 40.78 41.32 40.53 40.87 1310158
20070321 40.96 42.12 40.36 42.11 1663580
20070322 42.28 42.57 41.36 41.62 1656927
20070323 41.78 42.56 41.78 42.30 1134848
20070326 42.45 42.45 41.25 41.95 1093880
20070327 41.68 41.90 41.26 41.44 1155624
20070328 41.17 41.50 40.53 40.83 1327666
20070329 40.76 40.98 40.14 40.76 1683072
20070330 40.69 41.47 40.47 41.17 1250282
20070402 41.12 41.12 40.60 40.70 1685640
20070403 40.82 42.19 40.79 42.08 1615259
20070404 42.19 42.27 41.60 41.98 1163211
20070405 41.72 41.89 41.48 41.84 675096
20070409 41.98 42.56 41.73 41.77 1104035
20070410 41.57 41.98 41.42 41.72 1120375
20070411 41.60 41.91 40.95 41.00 1138700
20070412 41.01 42.08 40.60 42.07 1406217
20070413 42.15 42.73 42.08 42.69 1009026
20070416 42.70 44.15 42.63 44.12 1579427
20070417 44.13 44.17 43.34 43.54 1245380
20070418 43.52 44.18 43.40 43.79 1520484
20070419 43.18 44.00 42.73 43.96 1189122
20070420 45.39 46.25 44.22 44.42 2341361
20070423 44.29 45.27 44.05 44.35 1732911
20070424 44.38 44.43 43.10 43.82 1658678
20070425 48.40 49.86 48.29 48.63 6218496
20070426 49.01 49.01 47.35 47.57 2612963
20070427 47.41 47.70 47.00 47.30 1917792
20070430 47.17 47.38 45.70 45.80 1594717
20070501 45.96 46.73 45.71 46.18 1798156
20070502 47.12 47.84 46.33 47.34 1701397
20070503 47.64 48.12 47.22 47.61 1205929
20070504 47.90 47.98 47.00 47.39 787496
20070507 47.93 48.29 47.39 47.76 1025017
20070508 47.53 48.42 47.17 48.24 1401899
20070509 47.94 48.25 47.46 47.77 1407735
20070510 47.69 47.77 45.71 45.95 1356612
20070511 45.79 46.27 45.21 45.92 1111388
20070514 45.91 46.37 44.99 45.52 951718
20070515 45.59 45.93 44.99 45.18 908415
20070516 45.46 45.76 44.85 45.49 1106135
20070517 45.31 45.42 44.64 44.66 927090
20070518 44.77 45.19 44.38 44.86 1821149
20070521 44.81 45.12 44.42 44.95 1024900
20070522 44.69 45.34 44.48 44.63 1078123
20070523 44.80 45.47 44.65 44.68 1758705
20070524 44.82 45.25 43.35 43.70 1561102
20070525 43.76 44.19 43.64 43.77 739525
20070529 43.74 44.35 43.70 44.23 1091546
20070530 44.17 44.91 43.85 44.91 1483251
20070531 44.93 46.57 44.93 46.42 2702836
20070601 46.40 47.11 46.16 46.51 1542894
20070604 46.45 46.48 45.67 45.97 1490604
20070605 45.97 46.05 44.81 45.10 1331284
20070606 45.13 45.33 43.85 44.47 1250892
20070607 44.53 44.89 44.03 44.10 1932404
20070608 44.19 45.10 43.71 45.05 1623578
20070611 44.90 45.55 44.40 45.28 1345459
20070612 44.93 45.42 44.26 44.27 1224604
20070613 44.31 45.61 44.05 45.58 1312657
20070614 45.59 46.72 45.33 46.49 1423626
20070615 47.03 47.30 46.54 47.08 2357084
20070618 46.54 46.79 45.65 45.85 1538549
20070619 45.85 46.26 45.48 46.05 862969
20070620 46.23 46.70 45.48 45.60 1051289
20070621 45.56 46.42 45.41 46.42 973123
20070622 46.00 46.28 45.38 45.84 1622880
20070625 45.87 46.59 45.50 45.64 1061293
20070626 46.05 46.05 45.33 45.65 1195873
20070627 45.25 45.95 44.82 45.79 1043031
20070628 45.79 46.16 45.38 45.70 924153
20070629 45.71 45.89 44.97 45.15 1317427
20070702 45.36 45.83 45.01 45.25 1133061
20070703 45.38 45.78 44.89 45.78 639870
20070705 45.93 45.93 44.34 44.70 1821785
20070706 44.70 44.85 44.29 44.70 1466082
20070709 44.64 44.79 44.34 44.59 2198309
20070710 44.62 45.05 43.97 44.17 2794326
20070711 44.02 44.77 43.96 44.75 2018364
20070712 44.80 45.05 44.42 44.92 1895647
20070713 44.76 45.05 44.58 44.95 741881
20070716 45.07 46.59 45.01 45.80 1722914
20070717 45.87 46.18 45.34 46.04 1361395
20070718 45.99 46.71 45.67 46.18 1353485
20070719 46.35 46.99 46.15 46.88 1142134
20070720 47.05 47.09 46.12 46.44 1821436
20070723 46.69 46.98 45.68 46.30 1388381
20070724 46.41 46.86 44.81 45.14 1612527
20070725 45.15 45.33 40.88 43.01 4379170
20070726 42.55 43.35 41.70 42.73 3340908
20070727 43.40 43.53 42.34 42.37 1722914
20070730 42.43 43.45 42.07 43.16 1787122
20070731 43.01 43.48 41.79 41.82 2026738
20070801 41.70 42.52 41.38 42.26 1932637
20070802 42.37 42.60 41.54 42.59 1598569
20070803 42.41 42.62 40.42 40.44 2011501
20070806 40.77 42.29 40.29 42.25 2111070
20070807 41.90 43.06 41.39 42.56 2518651
20070808 42.41 44.49 42.27 44.21 2173649
20070809 43.49 47.25 43.13 44.36 2494922
20070810 44.37 45.41 42.13 42.74 2215640
20070813 43.04 43.04 41.39 42.24 1441073
20070814 42.41 42.44 40.72 40.72 1275552
20070815 40.87 41.70 39.99 40.11 1176913
20070816 40.38 40.74 39.15 40.48 1710584
20070817 41.50 42.26 40.05 41.50 2538658
20070820 41.34 41.93 40.95 41.45 1271248
20070821 41.22 41.70 40.58 40.89 679418
20070822 41.03 42.38 40.89 42.28 952069
20070823 42.46 42.67 41.48 41.95 735135
20070824 41.93 42.65 41.78 42.63 561354
20070827 42.64 42.72 41.94 41.95 655573
20070828 41.83 42.29 40.90 40.91 1157721
20070829 41.17 41.94 40.78 41.93 797714
20070830 41.78 42.15 41.17 41.58 658248
20070831 41.95 42.41 41.09 42.16 832377
20070904 42.23 43.56 41.62 43.07 1058850
20070905 42.99 43.28 42.23 42.58 993618
20070906 42.88 43.34 42.45 43.25 1109171
20070907 42.75 43.06 41.32 41.54 1175235
20070910 41.83 42.40 41.27 42.02 1589117
20070911 42.32 43.61 41.95 43.60 1455715
20070912 43.58 43.80 42.77 43.31 1340741
20070913 43.75 43.86 42.88 43.67 1142551
20070914 43.26 44.77 43.24 44.65 1099204
20070917 44.31 44.87 43.75 43.80 835645
20070918 44.01 45.98 43.63 45.89 1202703
20070919 46.11 46.70 45.19 46.59 1549131
20070920 46.23 46.42 45.34 45.81 1691689
20070921 46.15 46.75 45.65 46.55 2657607
20070924 46.43 47.35 45.83 46.57 1273171
20070925 46.28 47.71 46.27 47.71 1400894
20070926 47.71 47.89 47.01 47.58 1296119
20070927 47.91 47.91 47.13 47.73 778390
20070928 47.83 47.95 46.62 46.84 1886518
20071001 46.94 47.49 46.88 47.48 1313505
20071002 47.33 47.89 47.06 47.74 1063854
20071003 47.60 47.74 46.01 46.30 2187977
20071004 46.32 46.57 45.44 45.80 1187520
20071005 46.04 47.57 45.96 46.81 1235735
20071008 46.64 46.90 45.67 45.81 1031286
20071009 46.15 46.34 45.19 46.17 1464292
20071010 46.07 46.07 44.67 44.98 1394403
20071011 44.97 45.56 44.62 44.83 1194938
20071012 45.06 46.50 44.78 46.35 1108012
20071015 46.21 46.58 45.69 46.11 1146955
20071016 45.98 46.59 45.50 45.64 1161906
20071017 46.15 47.19 45.48 45.94 1350941
20071018 45.86 46.80 45.50 46.67 913183
20071019 46.60 47.01 44.62 44.66 1978080
20071022 44.65 46.31 44.31 45.80 1475650
20071023 45.74 46.14 44.58 44.73 1859282
20071024 44.61 44.95 42.34 44.14 2311991
20071025 44.15 44.70 43.25 43.99 1753580
20071026 44.54 44.62 42.57 43.61 1213714
20071029 43.60 43.95 42.42 42.62 1902976
20071030 42.43 43.24 42.26 42.35 2008794
20071031 42.45 43.07 41.79 43.07 1898688
20071101 42.39 43.06 40.85 40.97 2042869
20071102 41.38 41.66 40.61 40.93 2312686
20071105 40.84 41.17 39.99 40.84 1842476
20071106 40.68 41.09 40.28 40.86 1800288
20071107 40.60 40.74 40.03 40.03 3597911
20071108 40.03 41.09 39.96 40.97 4012256
20071109 39.75 41.14 39.69 39.69 3442372
20071112 39.62 40.03 38.83 38.97 2805844
20071113 39.26 40.20 38.97 40.03 2139298
20071114 39.82 40.38 39.69 40.14 2216488
20071115 40.08 40.77 40.08 40.35 1670943
20071116 40.29 40.72 39.76 40.22 3391028
20071119 39.97 40.05 39.38 39.56 2558048
20071120 39.56 40.13 38.84 39.61 1908424
20071121 39.28 40.60 39.03 40.03 2456403
20071123 40.16 40.50 39.71 40.46 674775
20071126 40.17 40.91 40.03 40.07 2208607
20071127 40.37 41.64 40.09 41.58 2108121
20071128 41.79 43.68 41.61 43.64 1845026
20071129 43.49 43.72 42.71 43.37 1209078
20071130 43.19 44.55 43.19 44.48 3281617
20071203 44.55 44.55 43.72 44.19 2020616
20071204 43.74 46.01 43.74 45.75 2849539
20071205 45.74 46.34 45.36 46.32 1856185
20071206 46.27 46.27 45.23 45.95 1782893
20071207 46.19 46.85 45.80 46.68 1609879
20071210 46.34 47.17 46.08 47.00 1239380
20071211 47.00 47.17 45.30 45.30 1557247
20071212 45.55 46.35 44.98 45.65 1918397
20071213 45.75 45.92 45.17 45.49 1453485
20071214 45.06 45.40 44.60 44.64 1523198
20071217 45.08 45.62 44.37 44.62 1618882
20071218 45.10 45.30 44.44 45.00 1439750
20071219 45.03 45.23 44.57 44.78 1025738
20071220 45.26 45.89 44.46 45.88 1277469
20071221 46.20 47.10 45.89 46.79 2362533
20071224 47.00 47.13 46.69 46.87 482225
20071226 46.65 47.39 46.31 47.21 541435
20071227 47.18 47.22 46.58 46.59 1074561
20071228 47.15 47.54 46.72 46.80 1157548
20071231 46.58 47.10 46.48 46.89 1197598
20080102 46.99 47.09 44.69 44.95 2477491
20080103 44.87 45.45 44.77 45.01 1675207
20080104 44.79 44.97 43.19 43.29 2053784
20080107 43.76 44.47 42.89 43.86 2552976
20080108 43.81 44.00 40.90 41.03 3066134
20080109 41.11 41.99 40.73 41.67 2414010
20080110 41.23 42.62 40.88 41.96 1683863
20080111 41.67 42.05 40.87 41.11 1713988
20080114 41.57 42.19 41.21 41.90 1350876
20080115 41.50 42.28 41.27 41.44 2143235
20080116 41.43 43.03 41.17 42.45 1981647
20080117 42.32 43.05 40.97 41.04 2549167
20080118 40.73 43.22 40.72 42.07 2940441
20080122 40.64 41.68 40.22 41.08 3251152
20080123 40.24 44.60 40.20 44.20 4264540
20080124 44.13 44.27 42.57 43.09 2802168
20080125 43.06 44.03 42.67 42.99 1715488
20080128 42.90 43.75 42.72 43.58 1543974
20080129 43.46 44.60 43.46 44.02 2427168
20080130 44.62 47.99 44.60 46.74 4674281
20080131 46.25 48.41 46.11 48.12 4116456
20080201 47.53 48.95 47.40 48.75 3337371
20080204 48.93 49.00 47.41 47.52 2324444
20080205 46.79 48.40 46.66 47.44 3155815
20080206 48.32 48.33 46.85 46.91 2290049
20080207 46.79 48.28 46.59 48.17 2537163
20080208 47.93 48.14 46.59 46.84 2328946
20080211 46.79 47.38 46.21 47.17 1599953
20080212 47.60 47.94 46.80 47.34 2313018
20080213 47.70 48.41 47.00 47.65 1938480
20080214 47.46 47.57 46.72 46.81 1444597
20080215 46.59 46.92 46.17 46.64 1743535
20080219 47.22 47.57 46.17 46.69 1496305
20080220 46.53 47.42 46.37 47.04 1909048
20080221 47.46 47.46 45.49 45.62 2424975
20080222 45.84 45.88 44.29 45.45 1857224
20080225 45.53 46.03 44.78 45.94 1500922
20080226 45.72 46.66 45.56 46.36 1488111
20080227 46.37 47.04 46.05 46.66 1541666
20080228 46.30 46.41 45.54 45.88 2243073
20080229 45.18 45.25 43.94 43.99 2015003
20080303 44.00 44.80 43.83 44.53 1758540
20080304 44.19 45.04 43.79 44.74 2231762
20080305 44.94 46.26 44.76 45.94 1679907
20080306 45.93 46.53 45.26 45.32 1570840
20080307 45.06 46.28 44.61 45.24 1598538
20080310 45.25 45.53 43.22 43.38 2392578
20080311 43.60 45.84 43.60 45.84 1855518
20080312 45.79 46.85 45.68 45.94 2181914
20080313 45.45 47.33 44.99 46.70 1889652
20080314 47.12 47.13 45.14 45.82 1841382
20080317 46.57 47.20 44.77 44.84 3482903
20080318 45.59 47.43 45.25 47.42 3242128
20080319 47.65 47.86 46.29 46.29 2534629
20080320 47.13 47.89 46.13 47.87 3684602
20080324 47.85 50.58 47.79 50.34 3189146
20080325 49.34 49.99 48.20 49.62 2871484
20080326 49.52 49.78 48.22 48.93 1409596
20080327 48.71 49.04 47.86 47.91 2247309
20080328 48.34 48.68 47.38 47.50 2077330
20080331 47.49 47.49 46.61 47.33 2650822
20080401 48.07 49.83 47.36 49.80 3327635
20080402 49.77 51.31 49.77 51.01 2962393
20080403 50.81 50.99 49.51 49.98 3286376
20080404 50.38 51.71 49.90 51.29 3430381
20080407 50.81 52.85 50.81 52.06 3289708
20080408 51.80 52.20 50.73 51.05 2158009
20080409 50.92 51.74 50.25 50.43 2582210
20080410 50.55 50.55 49.60 50.25 2490382
20080411 50.42 50.65 49.64 49.94 2258916
20080414 49.83 50.52 49.63 50.10 1581988
20080415 50.23 50.69 49.64 50.68 1642441
20080416 50.83 52.16 50.68 52.06 1900915
20080417 51.95 51.97 50.34 50.95 1304437
20080418 52.22 52.42 51.48 52.39 1911488
20080421 52.13 52.28 51.04 51.55 1851151
20080422 51.42 52.15 50.40 51.65 2302934
20080423 53.35 54.64 53.11 54.23 4638507
20080424 54.29 55.19 52.94 54.93 2779082
20080425 54.81 54.81 53.62 54.23 1268004
20080428 53.69 54.92 53.69 54.36 1462808
20080429 54.24 54.93 53.91 54.53 1350408
20080430 54.79 55.96 54.39 54.54 2296958
20080501 54.94 57.19 54.62 57.09 3340392
20080502 57.56 58.26 56.42 56.96 2197660
20080505 56.99 57.64 56.42 57.21 1363625
20080506 57.64 58.61 56.61 58.53 1655313
20080507 58.31 58.51 55.45 55.50 2889413
20080508 56.00 56.39 55.19 55.98 1658531
20080509 55.34 55.95 55.06 55.62 1348454
20080512 55.63 56.53 55.08 56.49 1747370
20080513 56.56 56.64 55.82 56.63 1458326
20080514 56.74 57.95 56.38 57.16 1476025
20080515 56.87 57.26 56.24 56.97 1653359
20080516 57.19 57.19 55.39 55.82 2447973
20080519 56.33 58.60 56.24 57.05 2244320
20080520 56.70 57.64 56.11 56.40 1116874
20080521 56.70 57.25 55.10 55.31 1617042
20080522 55.34 56.23 55.03 55.77 1382933
20080523 55.16 55.65 53.98 54.28 2059171
20080527 54.38 55.11 53.89 55.07 2089972
20080528 55.48 55.49 54.71 55.30 1995960
20080529 55.50 56.81 54.96 56.32 1401206
20080530 56.80 57.17 56.10 56.12 3672994
20080602 56.13 56.44 54.82 55.00 1801616
20080603 55.54 56.03 54.19 54.61 1757599
20080604 54.18 55.99 54.18 55.45 1259780
20080605 55.05 55.94 54.58 55.93 1096123
20080606 55.36 55.75 53.31 53.32 2012670
20080609 53.29 54.00 52.57 53.53 1938000
20080610 53.25 54.26 52.90 53.77 1646303
20080611 53.41 53.46 51.24 51.36 2654242
20080612 51.99 52.77 51.16 51.75 1636340
20080613 52.38 52.97 51.53 52.52 1455275
20080616 51.74 52.77 51.54 52.34 1734374
20080617 51.89 52.56 51.82 51.96 1123266
20080618 51.52 52.23 51.22 51.57 2096045
20080619 51.68 53.78 51.46 53.60 2474323
20080620 52.98 53.12 51.25 51.41 3125171
20080623 51.85 52.04 50.18 50.22 2398392
20080624 50.12 50.35 48.94 49.74 3993388
20080625 49.80 50.51 49.17 50.10 2604423
20080626 49.19 49.70 48.72 48.79 2124905
20080627 49.19 49.36 47.51 48.25 3989494
20080630 48.09 48.88 47.42 47.88 3206484
20080701 47.33 48.17 45.86 47.46 3379074
20080702 47.81 47.81 45.61 45.85 3109366
20080703 46.08 46.27 45.20 45.73 1771365
20080707 46.20 47.35 46.07 46.50 2985679
20080708 46.61 48.64 46.26 48.64 2775524
20080709 48.54 49.54 47.74 48.34 3289171
20080710 48.53 48.98 47.23 48.23 2141283
20080711 47.78 48.51 47.00 47.72 1991140
20080714 48.50 48.50 47.18 47.69 1910399
20080715 47.17 47.86 46.14 46.97 3793083
20080716 46.98 49.80 46.43 49.68 3235344
20080717 48.60 49.67 48.03 48.76 3064358
20080718 48.46 50.03 48.04 49.86 2715628
20080721 49.67 50.09 49.38 49.70 2572814
20080722 50.02 51.33 49.13 51.30 2839315
20080723 45.00 45.08 42.92 43.27 9994407
20080724 43.00 43.23 41.22 41.93 5664887
20080725 42.41 43.54 41.94 43.49 3749563
20080728 43.10 43.27 41.53 41.77 4202626
20080729 42.19 43.26 41.86 43.20 2526661
20080730 43.12 43.52 41.82 42.42 1944413
20080731 41.98 43.31 41.92 42.09 2374914
20080801 42.69 42.90 40.97 41.74 2772890
20080804 41.75 42.10 40.95 41.90 3082338
20080805 42.32 44.71 42.10 44.61 4119252
20080806 44.40 44.71 43.68 44.07 2681614
20080807 44.01 44.36 43.35 43.84 1603013
20080808 43.89 45.52 43.82 45.39 1960905
20080811 45.25 45.67 44.43 45.03 1939832
20080812 44.96 45.02 43.99 44.97 1787742
20080813 44.70 45.29 44.07 45.01 1713873
20080814 44.54 46.00 44.48 45.86 1827368
20080815 46.04 46.04 45.03 45.30 1719829
20080818 45.65 45.83 44.81 44.96 1481043
20080819 44.93 45.49 44.10 44.35 1654664
20080820 44.96 45.04 43.63 43.87 1585949
20080821 43.96 43.96 43.06 43.50 1131053
20080822 43.10 44.92 43.10 44.78 1179612
20080825 44.43 44.64 43.34 44.18 1303414
20080826 44.10 44.51 43.73 44.39 2136587
20080827 44.36 45.37 43.71 44.96 1138612
20080828 45.10 46.53 44.97 46.29 1763807
20080829 45.76 46.33 45.22 45.50 1508987
20080902 46.71 47.37 45.27 45.44 1550904
20080903 45.61 45.98 44.97 45.29 1424034
20080904 44.95 45.49 43.98 44.19 1316949
20080905 44.01 44.61 42.98 43.71 1861610
20080908 44.00 44.76 43.70 44.28 1679942
20080909 44.69 45.58 44.11 44.59 2805644
20080910 45.26 47.11 44.42 46.46 3163392
20080911 46.19 48.58 45.76 48.46 3024945
20080912 48.22 49.07 47.25 48.69 1909051
20080915 47.84 49.08 47.25 47.89 3267511
20080916 49.03 49.17 47.00 48.32 3917319
20080917 46.94 47.92 45.69 45.90 3564361
20080918 47.35 49.70 45.82 49.11 3736677
20080919 50.41 50.46 46.92 49.36 3317575
20080922 49.08 49.28 46.55 46.80 1523706
20080923 47.05 47.74 46.26 46.30 1718032
20080924 46.30 47.04 45.73 46.40 1695566
20080925 47.04 47.59 45.70 46.20 2137818
20080926 45.61 46.41 45.16 45.76 1827626
20080929 44.90 45.54 42.66 42.70 3396036
20080930 42.47 44.69 42.42 44.69 2912159
20081001 43.35 45.19 42.98 44.71 2355523
20081002 44.29 44.74 40.71 41.07 3631075
20081003 41.98 43.80 40.86 41.00 3476777
20081006 39.94 41.21 38.23 41.10 4676606
20081007 41.20 41.90 39.10 39.72 3907625
20081008 39.78 40.12 37.85 38.75 4776392
20081009 38.92 39.58 34.58 34.97 5589962
20081010 34.22 37.83 32.01 36.29 6361566
20081013 37.08 38.57 36.41 38.54 3161681
20081014 39.93 40.96 39.35 39.76 5649720
20081015 39.25 39.33 35.08 35.08 4440084
20081016 35.08 37.69 33.97 37.27 5761367
20081017 36.19 40.02 34.88 35.64 4031816
20081020 36.13 37.71 35.15 36.95 2942037
20081021 36.72 37.38 34.71 35.14 3226456
20081022 36.70 40.75 36.39 38.49 7505400
20081023 38.69 40.35 38.14 39.59 4911417
20081024 36.97 40.04 36.83 38.72 3080712
20081027 37.73 41.25 37.67 39.24 3461952
20081028 40.40 42.79 39.11 42.65 3462978
20081029 43.05 45.20 41.65 42.65 3124161
20081030 43.69 45.31 43.11 44.58 2692059
20081031 44.48 46.91 43.70 45.40 2932458
20081103 45.48 47.11 45.48 46.98 3453969
20081104 48.28 48.84 47.77 48.80 3359771
20081105 48.30 48.96 45.45 45.68 2314354
20081106 45.05 46.55 44.13 44.32 2131432
20081107 45.07 45.62 43.97 45.39 2028909
20081110 46.44 46.74 45.69 45.90 2170206
20081111 45.97 46.89 44.28 45.99 1797519
20081112 45.07 45.87 44.43 44.61 2168381
20081113 44.48 47.20 42.01 47.04 3406072
20081114 45.95 46.88 44.24 44.53 2295537
20081117 44.38 46.83 44.08 45.07 3258730
20081118 44.92 46.81 44.27 45.05 3553641
20081119 45.12 45.55 41.38 41.43 4507825
20081120 41.25 41.65 38.46 38.59 4662351
20081121 39.36 42.26 38.20 42.21 3742379
20081124 43.12 44.83 42.11 44.11 3704632
20081125 44.72 44.83 42.72 43.59 2923677
20081126 42.90 45.01 42.39 45.00 2833812
20081128 44.31 44.99 43.54 44.79 1299273
20081201 42.64 44.00 40.11 40.12 4059072
20081202 40.65 41.74 39.66 41.04 3263862
20081203 41.04 43.45 40.62 43.41 3096454
20081204 42.53 43.23 41.00 41.46 2704575
20081205 41.04 42.65 39.09 42.65 2878618
20081208 42.36 45.52 42.32 44.74 3521235
20081209 43.60 45.14 43.05 44.23 2894615
20081210 44.51 46.21 44.49 45.13 2360575
20081211 44.77 45.75 42.77 43.02 2270604
20081212 42.40 44.20 42.02 43.33 2369992
20081215 43.66 43.99 42.42 42.90 1652834
20081216 44.01 45.57 42.98 45.30 2559918
20081217 43.52 46.71 43.52 45.61 2198446
20081218 45.67 46.67 44.21 44.69 2159984
20081219 45.24 46.36 44.69 45.64 2501829
20081222 45.59 46.26 44.70 45.60 1984240
20081223 45.95 46.08 44.77 45.37 1189591
20081224 45.34 45.83 44.92 45.43 521559
20081226 45.67 45.83 44.78 45.74 854781
20081229 45.22 45.41 44.39 44.83 827892
20081230 45.29 47.10 44.66 46.99 2217507
20081231 47.15 49.03 47.05 48.50 3031217
20090102 48.70 49.48 47.90 49.23 2129124
20090105 47.22 48.80 46.89 47.38 3073876
20090106 47.83 48.48 46.77 47.15 2742810
20090107 46.62 46.86 45.44 45.67 2008860
20090108 45.56 45.98 44.41 45.22 2653633
20090109 45.22 45.29 42.92 43.44 2618802
20090112 43.58 44.03 42.36 42.71 2180293
20090113 42.62 43.41 42.22 42.85 2658399
20090114 42.31 42.31 41.27 41.43 2781272
20090115 41.93 43.37 40.94 42.99 3325863
20090116 42.94 43.38 40.77 41.64 2889850
20090120 40.18 41.40 39.59 39.60 3513747
20090121 39.54 40.74 38.74 40.60 3959404
20090122 40.27 40.35 38.96 39.78 3027019
20090123 38.78 39.18 38.16 38.60 3132874
20090126 39.39 39.40 37.81 38.46 2633892
20090127 38.46 39.56 37.91 39.28 2845602
20090128 39.28 42.59 39.27 40.82 4952035
20090129 40.84 40.99 39.45 39.85 2621071
20090130 41.18 41.97 40.25 40.53 4028385
20090202 40.46 40.49 38.81 39.66 3629359
20090203 39.97 41.54 39.83 41.50 3634238
20090204 41.16 42.52 41.16 41.37 2951343
20090205 40.79 43.03 40.70 42.62 2837433
20090206 42.66 44.30 42.66 44.07 3439773
20090209 43.78 44.19 42.91 43.81 2575689
20090210 43.19 44.21 41.75 42.32 3492644
20090211 42.97 42.97 40.73 41.49 3344243
20090212 40.99 41.91 40.09 41.82 3020552
20090213 41.83 42.46 41.33 41.69 2010562
20090217 39.74 40.50 38.91 39.95 3285586
20090218 40.09 40.26 38.93 39.70 2856380
20090219 39.67 40.78 39.41 39.61 2101441
20090220 39.29 39.80 38.53 39.42 2356604
20090223 39.48 39.95 37.49 37.58 2956449
20090224 35.65 38.13 35.52 38.03 4653871
20090225 37.66 38.45 36.40 36.82 3881459
20090226 37.44 37.44 35.70 35.90 3960538
20090227 36.43 37.12 35.35 36.47 3385541
20090302 35.85 36.08 34.88 34.98 4739871
20090303 35.12 36.13 34.52 34.53 3734760
20090304 35.35 35.83 34.30 35.54 4438292
20090305 34.99 35.17 33.42 34.05 3846069
20090306 34.20 34.99 33.13 33.75 3650089
20090309 33.47 34.72 33.26 33.74 3650653
20090310 34.31 35.92 33.71 35.88 4189202
20090311 35.93 36.42 35.39 36.12 3454448
20090312 36.10 37.77 35.70 37.68 3357022
20090313 37.73 38.04 37.19 37.89 2559799
20090316 38.04 39.87 37.89 39.05 4198110
20090317 39.33 40.12 38.99 40.09 4183000
20090318 39.99 41.32 39.22 40.79 3765219
20090319 40.79 41.15 39.85 40.23 3535524
20090320 40.07 41.26 38.40 38.86 4482269
20090323 40.47 43.06 39.66 42.37 5364515
20090324 41.10 41.33 40.00 40.08 4579470
20090325 39.94 40.72 38.28 39.45 4388903
20090326 39.92 42.34 39.53 42.34 4652313
20090327 41.06 41.86 40.76 41.06 1908714
20090330 40.58 40.93 39.06 39.62 2227829
20090331 40.14 41.08 39.13 40.45 2285788
20090401 39.95 40.41 39.19 40.22 2840800
20090402 40.77 43.70 40.46 42.65 3608142
20090403 43.29 43.29 42.04 42.85 1663119
20090406 42.57 42.57 41.10 42.00 2244968
20090407 41.37 41.56 39.81 40.00 2880492
20090408 40.29 40.83 39.73 40.82 1866428
20090409 41.38 43.31 41.38 42.79 2869103
20090413 42.04 42.38 41.10 41.68 2191971
20090414 41.57 42.49 41.11 42.18 2011101
20090415 42.12 42.97 42.08 42.88 2004899
20090416 43.01 44.17 42.34 43.95 2422681
20090417 43.97 44.34 43.05 44.08 2311723
20090420 43.91 43.91 42.26 42.58 2380057
20090421 42.73 43.65 42.26 43.53 2916012
20090422 45.29 48.08 45.13 46.74 5802706
20090423 46.12 47.44 45.86 47.24 2748561
20090424 47.55 47.89 46.91 47.31 2200766
20090427 46.85 46.86 45.78 45.83 2405428
20090428 45.33 46.62 45.10 46.10 1824255
20090429 46.21 47.47 46.21 46.99 1869360
20090430 47.14 48.37 46.36 47.14 2206179
20090501 46.96 47.43 46.20 46.83 1279392
20090504 47.03 48.77 46.83 48.57 2059814
20090505 48.23 48.73 47.58 48.66 2004786
20090506 48.67 49.00 47.63 48.84 1804184
20090507 48.91 49.00 46.82 47.33 2301575
20090508 48.20 48.23 46.21 46.57 2351077
20090511 46.06 46.63 44.84 46.31 1981107
20090512 46.66 47.21 45.32 46.07 2359196
20090513 45.54 45.78 44.32 44.57 2056882
20090514 45.23 45.70 44.50 45.07 1834855
20090515 44.89 46.20 44.56 44.99 2580772
20090518 45.10 46.13 44.84 46.13 1848274
20090519 45.82 46.42 45.62 45.71 1623427
20090520 45.71 46.61 44.95 45.12 2499922
20090521 45.31 45.31 42.76 43.23 3019527
20090522 43.39 43.81 42.76 43.09 1794374
20090526 42.48 45.18 42.39 45.18 2792989
20090527 44.86 45.24 43.59 43.66 2869893
20090528 44.41 44.64 43.45 44.41 2587538
20090529 44.94 45.60 44.31 45.07 4633708
20090601 45.80 47.45 45.61 46.98 2375659
20090602 46.61 48.27 46.61 47.46 2100634
20090603 47.29 47.57 46.43 46.82 1839985
20090604 46.79 46.79 45.98 46.49 1761743
20090605 47.23 47.31 46.17 46.77 1717739
20090608 46.28 47.55 46.00 47.12 2037668
20090609 47.21 48.12 47.10 47.93 1767693
20090610 48.24 48.28 47.04 48.01 1802941
20090611 47.77 48.44 47.39 47.94 1301606
20090612 47.62 47.73 46.01 46.70 2093796
20090615 46.32 46.48 45.00 45.49 1426098
20090616 45.83 46.13 44.24 44.33 1734465
20090617 44.36 44.62 43.74 44.31 2159578
20090618 44.31 45.06 43.69 44.70 1109200
20090619 45.32 45.49 44.53 44.95 1806533
20090622 44.58 44.65 43.42 44.01 2571781
20090623 44.01 44.84 43.81 44.30 1222803
20090624 44.58 45.83 44.41 44.69 1769601
20090625 44.45 46.44 44.26 46.31 1525220
20090626 46.01 46.41 45.60 46.20 1341457
20090629 46.20 47.35 45.56 46.88 1536109
20090630 46.85 47.21 46.00 46.46 1571357
20090701 46.88 47.40 46.53 46.96 1562826
20090702 46.72 46.88 45.25 45.25 1337416
20090706 45.33 45.98 44.99 45.92 1310026
20090707 45.72 45.77 44.48 44.62 1678786
20090708 44.81 44.88 43.70 44.63 1780041
20090709 44.74 45.02 44.25 44.69 1063736
20090710 44.44 45.58 44.44 45.31 1033652
20090713 44.96 45.23 44.00 45.06 2294509
20090714 45.12 45.66 44.72 45.58 1474593
20090715 46.03 46.30 45.24 45.54 2650472
20090716 44.84 47.09 44.84 46.80 2059782
20090717 47.03 47.03 46.14 46.86 1463030
20090720 46.85 47.40 46.47 47.26 1649599
20090721 47.52 47.60 46.05 46.69 2308766
20090722 47.83 49.00 47.24 47.51 3985868
20090723 47.47 48.86 46.96 48.63 2170579
20090724 48.24 48.37 47.49 48.08 1973794
20090727 46.63 47.95 46.38 47.95 2417205
20090728 47.45 47.94 47.22 47.79 1863559
20090729 47.53 47.97 47.10 47.50 1579889
20090730 48.20 48.90 47.81 48.49 2018921
20090731 48.54 49.00 48.04 48.58 1581685
20090803 48.57 48.95 48.11 48.81 1765447
20090804 48.49 48.91 48.15 48.59 1761406
20090805 48.59 48.60 47.21 47.69 1566193
20090806 47.64 47.64 47.05 47.21 1651732
20090807 47.94 48.98 47.69 48.79 1537568
20090810 48.51 48.78 47.85 48.43 1242335
20090811 48.24 48.95 47.91 48.69 1420149
20090812 48.65 49.90 48.16 49.46 1690573
20090813 49.81 50.01 49.11 49.42 1329221
20090814 49.24 49.45 48.27 48.79 1278369
20090817 48.34 48.73 47.51 47.91 1924177
20090818 48.02 49.05 48.02 48.89 1683501
20090819 48.17 49.67 48.17 49.53 1665540
20090820 49.43 49.82 49.00 49.65 1749170
20090821 50.23 51.49 49.23 51.28 2706825
20090824 51.22 51.67 50.78 51.20 1530272
20090825 51.44 51.97 50.92 51.31 1462244
20090826 50.82 51.80 50.82 51.09 1452478
20090827 50.99 51.34 50.11 50.82 1336855
20090828 51.01 51.53 50.21 50.56 1268491
20090831 50.41 50.63 49.55 50.12 1269164
20090901 49.87 50.96 49.16 49.32 1441589
20090902 48.99 49.90 48.99 49.56 1195484
20090903 49.58 50.15 49.21 50.15 1033195
20090904 50.17 51.10 49.94 51.08 1191349
20090908 51.20 51.52 50.71 50.94 1025930
20090909 50.85 51.21 50.26 50.66 1608024
20090910 50.53 51.45 50.39 51.36 1478037
20090911 51.81 52.71 51.62 52.54 2075220
20090914 52.28 52.72 51.94 52.43 1264781
20090915 52.41 52.57 51.82 52.26 1384933
20090916 52.50 52.71 51.58 52.64 1652620
20090917 52.55 53.35 52.15 52.51 1423382
20090918 52.89 52.98 52.03 52.51 1624119
20090921 52.33 52.83 51.98 52.45 1382027
20090922 52.59 53.16 52.29 52.88 1160836
20090923 52.34 53.20 52.08 52.14 1420923
20090924 52.26 52.34 51.32 51.86 1460712
20090925 52.08 52.44 51.28 51.51 1078797
20090928 51.91 52.55 51.75 52.13 733653
20090929 52.03 52.32 51.19 51.45 1004582
20090930 51.66 52.24 50.36 51.67 1536827
20091001 51.57 51.96 50.23 50.23 1414440
20091002 50.26 50.69 49.90 50.34 1278529
20091005 50.42 51.58 50.11 51.58 1573711
20091006 51.31 52.26 51.31 51.59 1643232
20091007 50.77 51.77 50.38 51.45 1705599
20091008 51.89 52.12 51.40 51.70 1309377
20091009 51.21 52.32 51.21 52.26 1399239
20091012 52.34 52.84 52.17 52.58 860735
20091013 52.41 53.04 52.34 52.89 1304124
20091014 53.45 54.33 52.96 54.33 1810103
20091015 54.26 54.77 53.85 54.56 1803285
20091016 54.21 54.62 53.85 54.51 1812897
20091019 54.77 55.00 54.37 54.76 1688498
20091020 54.35 55.19 54.09 55.00 2324018
20091021 53.76 54.50 51.80 52.55 5216383
20091022 52.47 53.08 51.86 52.78 2721582
20091023 52.41 52.58 50.70 51.21 2933161
20091026 51.25 52.01 50.63 50.84 1482060
20091027 51.00 51.38 50.33 50.54 1748965
20091028 51.11 51.11 50.07 50.15 1223315
20091029 50.10 50.88 50.10 50.55 1785737
20091030 50.26 50.66 49.10 49.31 1904101
20091102 49.38 50.10 48.99 49.59 1729182
20091103 49.66 50.31 49.38 50.11 1822957
20091104 50.14 50.43 48.83 48.93 2336536
20091105 48.96 50.28 48.96 50.14 1753101
20091106 50.22 50.72 49.68 50.55 1110763
20091109 51.16 51.58 50.73 51.32 1752989
20091110 50.46 51.42 50.42 51.21 1765060
20091111 51.28 52.10 51.17 52.03 1915278
20091112 51.91 52.15 51.38 51.62 1341678
20091113 51.60 51.62 51.05 51.14 1360567
20091116 51.28 52.55 51.05 52.38 1350732
20091117 52.20 52.43 51.91 52.43 1154576
20091118 52.35 52.40 51.57 51.82 1033083
20091119 51.62 51.62 50.86 51.31 1214373
20091120 50.92 51.48 50.90 51.18 1302000
20091123 51.61 52.04 50.96 51.09 1511456
20091124 51.11 51.14 50.04 50.63 2216273
20091125 50.14 50.72 50.14 50.48 1264557
20091127 49.39 50.39 49.20 49.95 1090309
20091130 49.71 50.10 49.33 49.88 1921314
20091201 50.06 50.76 49.97 50.62 2224655
20091202 50.89 51.98 50.89 51.86 2248876
20091203 51.99 52.22 51.36 51.42 1316944
20091204 52.00 52.77 51.40 51.97 1283784
20091207 51.84 52.02 51.11 51.46 1360564
20091208 51.34 51.86 50.86 51.59 1385045
20091209 51.39 51.74 50.95 51.64 1027517
20091210 51.67 52.07 51.57 51.84 961753
20091211 52.12 52.45 51.81 52.21 1185417
20091214 52.29 53.16 52.28 53.06 1379926
20091215 52.79 54.14 52.49 53.66 2159299
20091216 53.74 54.14 53.24 53.34 1320617
20091217 52.89 53.05 51.81 51.93 3404360
20091218 52.34 52.94 51.87 52.29 2243535
20091221 52.61 53.29 52.38 52.71 917243
20091222 52.76 52.90 52.46 52.74 815092
20091223 52.81 52.90 52.15 52.61 716725
20091224 52.78 52.97 52.29 52.84 269064
20091228 53.02 53.18 52.59 53.07 618914
20091229 53.22 53.58 52.98 53.48 954187
20091230 53.91 53.92 53.38 53.67 730300
20091231 53.57 53.59 52.78 52.78 903222
20100104 53.22 53.61 52.97 53.33 915685
20100105 53.18 53.46 51.57 52.22 2617977
20100106 51.96 52.11 51.40 51.53 1875547
20100107 51.30 51.35 50.49 51.04 2158298
20100108 50.95 51.78 50.86 51.72 1482745
20100111 51.67 52.04 51.42 51.87 1365683
20100112 51.65 51.80 51.04 51.22 1586453
20100113 51.22 51.65 50.63 51.51 1683931
20100114 51.24 52.02 51.24 51.78 910344
20100115 51.68 52.22 51.43 51.87 1771950
20100119 51.85 52.55 51.80 52.24 1180855
20100120 51.70 51.99 51.13 51.93 1288235
20100121 51.84 52.46 51.21 51.79 1846282
20100122 51.86 52.26 51.44 51.54 1733782
20100125 51.66 51.99 51.04 51.64 1298918
20100126 51.40 51.75 51.17 51.31 1498991
20100127 51.07 51.76 50.88 51.64 980670
20100128 51.80 51.80 50.51 50.81 1305483
20100129 50.94 51.48 50.89 50.89 1700066
20100201 51.08 51.81 50.95 51.58 1092168
20100202 51.44 51.71 50.94 51.60 1636082
20100203 47.49 48.87 46.28 48.11 9711338
20100204 47.91 48.48 47.33 47.85 4422419
20100205 47.77 48.60 45.98 47.13 3152432
20100208 47.32 47.60 46.74 46.80 2277029
20100209 47.31 48.24 46.83 47.33 3015341
20100210 46.73 47.19 46.11 46.59 2118906
20100211 46.40 47.90 46.25 47.72 2818940
20100212 47.15 47.36 46.44 46.84 2687079
20100216 47.08 47.89 47.08 47.40 1681371
20100217 47.67 48.02 47.24 47.63 1496988
20100218 47.67 47.70 47.42 47.54 1148362
20100219 47.43 48.50 47.43 48.08 1967460
20100222 48.32 48.81 47.91 48.67 1808782
20100223 48.74 48.98 47.76 48.13 2948910
20100224 48.53 48.74 47.91 48.24 2027994
20100225 47.63 48.11 47.18 48.07 1793982
20100226 48.07 48.13 47.36 47.93 1893240
20100301 47.89 57.20 47.65 48.13 2407555
20100302 48.08 48.29 47.78 47.82 1777847
20100303 47.69 47.93 47.29 47.38 2442648
20100304 47.58 47.77 47.18 47.56 1783117
20100305 47.57 48.20 47.56 48.08 1795299
20100308 48.80 48.85 48.13 48.14 1648552
20100309 48.08 48.36 47.87 48.21 1174199
20100310 48.32 48.82 47.94 48.46 1877921
20100311 48.18 48.44 47.89 48.27 2187917
20100312 48.37 48.82 47.96 48.64 1894755
20100315 48.73 48.96 48.26 48.65 1828525
20100316 48.87 50.27 48.75 49.91 3853747
20100317 49.98 50.75 49.80 50.27 2206524
20100318 50.08 51.29 49.91 51.09 2341974
20100319 51.68 52.08 50.91 51.10 3388476
20100322 50.89 51.15 50.69 50.77 1607242
20100323 50.63 51.01 50.35 50.95 1444103
20100324 50.92 50.94 50.32 50.67 1432917
20100325 50.95 51.27 50.17 50.25 1971285
20100326 50.24 50.54 49.89 50.17 1711792
20100329 50.30 51.26 50.30 50.64 1417079
20100330 50.57 50.97 50.38 50.76 1520412
20100331 50.41 50.67 50.24 50.43 1524399
20100401 50.55 50.77 49.81 50.27 1305552
20100405 50.55 50.71 50.06 50.26 1212519
20100406 49.88 50.27 49.65 49.91 1743689
20100407 50.05 50.27 49.63 49.80 2271868
20100408 49.63 50.31 49.46 50.20 2035300
20100409 50.34 51.19 50.30 50.97 3195434
20100412 52.01 52.01 50.96 50.96 3490479
20100413 50.82 51.22 50.48 51.10 1825092
20100414 51.01 52.20 51.01 52.13 2193123
20100415 52.38 53.96 52.24 53.21 3839239
20100416 53.14 53.23 52.22 52.71 2389266
20100419 52.42 53.15 52.42 52.94 1773481
20100420 53.20 53.55 52.80 53.18 1639360
20100421 51.47 55.32 51.46 54.17 6438934
20100422 54.27 56.12 53.73 55.49 4750954
20100423 55.59 55.75 55.04 55.60 2418615
20100426 55.53 55.72 55.10 55.21 1611007
20100427 55.14 55.50 54.24 54.42 3308512
20100428 55.08 55.10 54.47 54.68 1969292
20100429 54.96 55.49 54.91 55.21 1721317
20100430 55.00 55.64 54.45 54.46 1905831
20100503 54.57 55.88 54.37 55.77 1980810
20100504 55.48 55.51 54.28 54.81 2190908
20100505 54.72 55.55 54.45 54.82 2313511
20100506 54.84 55.29 51.69 53.42 3308623
20100507 53.41 53.65 52.01 52.22 3754956
20100510 54.60 54.79 53.27 54.79 2913568
20100511 54.15 55.38 54.15 54.79 2012707
20100512 54.79 55.53 54.62 55.28 1495160
20100513 54.77 55.41 54.68 54.72 1828193
20100514 54.16 54.40 53.34 53.82 2166210
20100517 54.06 54.49 52.93 53.96 1714229
20100518 54.27 54.73 53.27 53.47 1204877
20100519 53.27 53.91 52.62 53.58 2093335
20100520 52.69 53.08 51.43 51.49 2849886
20100521 50.83 52.59 50.80 52.53 3195544
20100524 52.30 52.71 51.75 51.76 1247960
20100525 51.07 51.91 50.21 51.83 1938170
20100526 51.84 52.65 51.63 51.79 1609346
20100527 52.52 53.03 52.17 53.00 1407665
20100528 53.00 53.03 51.90 52.47 1510112
20100601 52.23 52.69 51.48 51.54 1295030
20100602 51.24 52.71 51.24 52.71 1461375
20100603 52.90 53.25 52.06 52.64 1594248
20100604 51.85 51.90 50.49 50.69 2033553
20100607 50.72 50.95 49.56 49.64 2411440
20100608 49.61 49.96 48.87 49.77 1959674
20100609 49.80 51.01 49.75 49.91 1884251
20100610 51.47 52.33 51.23 52.09 2368326
20100611 51.47 52.83 51.21 52.79 1406131
20100614 53.07 53.75 52.93 53.23 1673420
20100615 53.26 53.89 53.09 53.80 1649712
20100616 53.59 54.05 53.33 53.76 1489273
20100617 54.05 54.09 53.03 53.81 993841
20100618 53.91 53.99 53.39 53.56 1621153
20100621 54.01 54.19 53.22 53.61 1292556
20100622 53.73 53.85 52.04 52.23 1268517
20100623 52.22 52.56 51.69 52.11 872878
20100624 51.82 52.49 51.53 51.68 1142151
20100625 51.77 52.01 51.34 51.90 1913913
20100628 52.10 52.25 51.36 51.60 779812
20100629 51.22 51.36 50.35 50.73 2009074
20100630 50.65 51.64 50.30 50.48 1688085
20100701 50.40 51.03 49.44 50.53 2039398
20100702 50.55 50.77 49.43 49.92 1299833
20100706 50.50 50.80 49.96 50.46 1997386
20100707 50.46 51.35 50.15 51.15 1838049
20100708 51.28 51.74 51.07 51.50 1119877
20100709 51.49 52.01 51.40 51.75 959658
20100712 51.50 52.25 51.32 51.66 835938
20100713 52.33 52.78 52.06 52.61 1294651
20100714 52.83 53.63 52.77 53.28 1675956
20100715 53.19 53.43 52.34 53.13 1171151
20100716 53.06 53.18 52.02 52.10 1448254
20100719 52.19 53.02 51.87 52.83 1566130
20100720 52.16 53.24 51.70 53.19 1299503
20100721 53.23 53.39 51.90 52.25 1401500
20100722 52.77 53.96 52.77 53.87 2592720
20100723 53.77 55.31 53.23 55.21 2531301
20100726 55.37 56.61 55.32 56.32 2466574
20100727 56.38 56.64 55.37 55.50 2366231
20100728 58.00 59.36 57.62 58.83 9317164
20100729 59.08 59.35 58.03 58.61 2692181
20100730 58.13 59.43 57.86 59.13 1839813
20100802 59.26 60.11 58.97 60.05 1700766
20100803 59.92 60.46 59.33 60.24 1594027
20100804 60.36 61.10 60.12 60.96 1585537
20100805 60.85 61.24 60.44 61.08 1327952
20100806 60.39 61.30 60.14 60.66 1937731
20100809 61.10 61.67 60.97 61.46 1265871
20100810 60.76 61.18 59.60 60.04 2652595
20100811 59.35 59.44 58.23 58.93 2619846
20100812 58.33 59.12 58.10 58.85 1645743
20100813 58.53 58.93 58.31 58.58 1533490
20100816 58.32 59.11 57.88 58.82 1245582
20100817 59.37 60.59 59.03 60.12 1953168
20100818 59.46 60.31 59.12 59.84 1319792
20100819 59.54 59.58 58.26 59.12 2206453
20100820 59.03 60.18 58.60 60.00 2114269
20100823 60.43 61.03 59.70 59.73 1542312
20100824 59.33 59.56 58.61 59.07 2130589
20100825 58.80 59.33 58.66 59.06 2111402
20100826 59.36 59.90 58.85 58.87 1781592
20100827 59.19 60.22 58.59 59.78 1560506
20100830 59.50 59.83 58.83 58.86 1193977
20100831 58.50 59.36 58.39 58.94 2610253
20100901 59.81 60.79 59.37 60.42 2268155
20100902 60.66 61.28 60.63 61.21 1069764
20100903 61.85 62.10 61.28 61.51 1453996
20100907 61.41 61.62 60.80 61.05 1244196
20100908 61.26 62.29 61.17 61.61 1402370
20100909 62.02 62.22 61.42 61.62 1232003
20100910 61.83 61.95 61.29 61.45 1170051
20100913 61.96 62.26 61.44 61.91 1702682
20100914 61.64 62.28 61.35 61.91 2284302
20100915 61.77 62.25 61.40 62.10 949266
20100916 61.78 62.00 61.46 61.76 1033296
20100917 62.12 62.44 61.78 62.32 1688073
20100920 62.63 63.34 62.51 62.63 1266713
20100921 62.76 63.26 62.53 62.67 1425876
20100922 62.68 63.17 61.66 61.98 1709492
20100923 61.54 62.03 60.78 61.10 1387102
20100924 61.74 62.73 61.71 62.45 1646771
20100927 62.45 62.88 62.16 62.53 1123368
20100928 62.76 63.66 62.28 63.19 2027708
20100929 62.94 63.35 62.42 63.34 1612390
20100930 63.53 64.52 63.20 63.65 2583735
20101001 64.10 64.26 62.94 63.40 2157433
20101004 63.50 63.61 62.58 63.31 1681482
20101005 63.68 65.86 63.68 64.54 4509838
20101006 64.68 65.38 64.63 64.73 2108114
20101007 64.78 64.92 64.21 64.73 1620519
20101008 64.84 65.45 64.23 64.83 1863822
20101011 64.67 65.17 64.23 64.75 1274073
20101012 64.73 64.87 63.92 64.30 1354259
20101013 64.39 65.55 64.36 65.09 1567574
20101014 64.51 65.90 64.51 65.60 2948086
20101015 66.11 66.45 65.72 65.77 2740701
20101018 65.67 65.67 65.04 65.33 1196633
20101019 64.90 65.77 64.60 65.27 2307040
20101020 65.46 66.30 65.37 65.88 1336354
20101021 66.19 66.20 65.31 65.91 1151268
20101022 66.03 66.05 65.41 66.02 753306
20101025 66.20 66.75 66.11 66.26 1456303
20101026 65.95 66.58 65.39 65.53 1866348
20101027 63.34 65.28 62.95 65.08 1725200
20101028 64.68 64.94 63.61 63.89 2086364
20101029 63.77 64.52 63.68 64.16 1324491
20101101 64.25 64.99 63.99 64.17 1068886
20101102 64.67 64.96 64.35 64.72 761764
20101103 64.68 64.86 63.46 64.22 1504085
20101104 64.80 65.90 64.56 65.78 1657975
20101105 65.82 65.97 65.01 65.36 1037470
20101108 64.97 65.83 64.93 65.70 825583
20101109 65.70 65.84 64.51 64.81 855680
20101110 64.97 65.14 64.10 64.36 1266494
20101111 64.01 65.45 63.95 65.37 1249688
20101112 64.94 65.27 64.38 64.82 916643
20101115 65.19 65.62 64.86 65.00 766816
20101116 64.69 64.86 63.87 64.47 1219371
20101117 64.36 64.87 63.99 64.71 1241669
20101118 65.17 66.39 64.93 65.78 1301973
20101119 65.82 66.32 65.61 66.32 1202894
20101122 65.95 66.67 65.62 66.35 788895
20101123 65.79 65.91 65.27 65.85 720682
20101124 66.29 67.90 66.19 67.57 1362717
20101126 67.24 67.71 67.10 67.47 355124
20101129 67.32 67.43 66.40 66.93 1696860
20101130 66.41 67.52 66.34 67.10 2443246
20101201 67.85 68.73 67.61 68.33 1553844
20101202 68.32 69.03 68.14 69.02 1521770
20101203 68.87 69.57 68.70 69.51 825802
20101206 69.48 69.63 68.96 69.13 1536269
20101207 69.61 69.87 69.23 69.58 1309552
20101208 69.59 70.26 69.35 70.24 1219701
20101209 70.40 71.06 70.17 70.79 1415222
20101210 71.23 71.47 70.58 71.39 1158246
20101213 71.61 71.72 71.01 71.34 981730
20101214 71.59 71.92 71.29 71.70 805760
20101215 71.54 72.38 71.47 71.75 1279389
20101216 71.88 72.97 71.64 72.64 1303121
20101217 72.09 72.90 71.64 72.46 3014666
20101220 72.59 72.72 71.77 72.46 1419237
20101221 72.71 73.93 72.56 73.40 1046574
20101222 73.27 73.59 72.97 73.29 918138
20101223 73.08 73.44 72.93 73.11 695281
20101227 72.92 73.43 72.73 73.15 585379
20101228 73.15 73.59 72.65 73.09 736167
20101229 73.37 74.31 73.03 73.83 1128892
20101230 73.83 73.95 73.13 73.45 915521
20101231 73.30 73.82 73.04 73.55 1288838
20110103 74.21 75.25 74.21 74.76 1873563
20110104 73.67 74.17 73.42 73.79 1917720
20110105 72.65 73.82 72.60 73.26 2163255
20110106 73.18 73.61 72.63 73.04 1764752
20110107 73.29 73.70 72.60 72.97 1943342
20110110 72.68 73.22 72.18 72.99 1671750
20110111 73.11 73.46 72.40 72.93 833640
20110112 73.29 73.33 72.95 73.15 672167
20110113 73.03 73.34 72.57 72.81 650688
20110114 72.75 73.06 72.29 72.35 1612656
20110118 72.51 72.91 72.43 72.76 1008196
20110119 72.47 72.47 70.98 71.28 1764643
20110120 71.38 72.00 71.01 71.36 1258419
20110121 71.59 71.59 70.82 71.19 1099127
20110124 71.30 71.65 70.89 71.31 797333
20110125 70.95 71.43 70.46 71.38 1192565
20110126 71.40 71.88 71.04 71.65 985191
20110127 71.40 71.67 71.23 71.30 1516710
20110128 71.52 71.61 69.61 69.73 1821447
20110131 69.81 70.88 69.57 70.71 1334957
20110201 71.02 72.13 70.87 71.72 1881086
20110202 68.97 71.72 67.60 67.63 5803205
20110203 67.50 68.85 67.48 68.28 2221149
20110204 68.24 68.24 67.24 67.93 1496975
20110207 67.92 68.21 67.31 67.97 1234541
20110208 67.89 67.94 66.96 67.48 1515183
20110209 67.24 67.94 67.03 67.80 889790
20110210 67.28 68.56 67.28 68.42 1095529
20110211 67.97 69.13 67.78 68.85 1664881
20110214 68.86 69.22 67.75 67.79 1470590
20110215 67.82 68.21 67.44 67.92 1197689
20110216 67.96 69.26 67.76 68.72 1013647
20110217 68.46 69.20 68.35 68.80 827316
20110218 68.80 69.19 68.60 68.78 1482692
20110222 68.28 68.33 65.61 65.77 2627284
20110223 65.79 66.16 64.51 64.84 2135670
20110224 65.05 66.27 64.97 65.86 1916957
20110225 66.02 66.59 65.53 66.54 1298869
20110228 66.69 66.86 66.20 66.39 1305737
20110301 66.64 66.64 64.50 65.00 1407462
20110302 64.95 66.18 64.89 65.77 1316465
20110303 66.26 68.08 66.24 68.02 1815297
20110304 67.82 67.95 66.44 67.08 1180627
20110307 67.49 67.49 65.31 66.51 1366413
20110308 66.54 67.86 66.38 67.54 1063248
20110309 67.28 68.03 66.84 67.79 1072369
20110310 67.13 67.82 66.05 66.95 1286822
20110311 66.82 67.46 66.16 67.00 658015
20110314 66.56 66.78 65.83 66.60 885606
20110315 64.98 66.43 64.96 66.08 1663497
20110316 65.77 66.36 65.02 65.47 1579888
20110317 66.76 67.20 65.70 66.12 900265
20110318 66.88 67.26 66.56 66.92 1495845
20110321 67.74 68.10 67.53 67.85 917095
20110322 67.28 67.90 65.33 65.89 3481943
20110323 65.79 65.95 65.24 65.77 2133989
20110324 66.05 66.59 65.75 66.49 1285084
20110325 66.78 67.13 66.21 66.79 1759811
20110328 66.76 67.05 66.61 66.91 1703239
20110329 66.86 67.50 66.42 67.32 1023073
20110330 67.62 67.96 67.25 67.33 999727
20110331 67.29 68.33 67.06 68.27 1217437
20110401 68.66 69.41 68.63 68.98 1390627
20110404 69.33 69.82 68.96 69.66 956077
20110405 69.49 69.92 68.90 69.47 1214396
20110406 69.93 70.04 69.15 69.64 883977
20110407 69.40 69.64 68.41 68.86 1216894
20110408 69.07 69.14 67.91 68.41 1032411
20110411 68.55 68.69 67.51 68.07 1023398
20110412 67.73 68.62 67.64 68.37 1021009
20110413 68.75 68.84 68.06 68.49 801997
20110414 68.10 69.62 67.97 69.43 1419402
20110415 70.13 70.81 69.85 70.58 1725281
20110418 70.01 70.05 69.00 69.88 965415
20110419 70.03 70.16 69.56 70.10 815678
20110420 70.73 71.75 70.43 71.01 1126987
20110421 71.10 72.06 71.09 71.87 1183233
20110425 71.83 72.48 71.46 72.30 871382
20110426 72.59 73.41 72.42 72.98 1510503
20110427 72.82 73.96 72.46 73.76 1784785
20110428 73.72 74.73 73.63 74.55 1411584
20110429 74.60 75.09 73.77 73.84 1891197
20110502 74.39 74.58 73.34 73.81 1022204
20110503 73.86 74.23 72.81 73.11 1085834
20110504 72.94 73.44 72.40 72.62 1250989
20110505 72.36 73.77 72.08 72.99 1185513
20110506 73.84 74.01 73.14 73.24 887560
20110509 73.17 74.07 72.99 73.96 1011454
20110510 74.22 74.72 73.95 74.55 818719
20110511 74.47 74.63 73.82 74.07 1089308
20110512 73.88 74.43 73.23 74.30 956619
20110513 74.47 74.54 73.16 73.46 876919
20110516 73.95 73.95 72.76 73.49 1040554
20110517 73.20 73.34 72.45 72.96 1112002
20110518 73.02 74.10 72.39 73.90 888972
20110519 74.14 74.79 73.79 74.41 969649
20110520 74.35 74.60 73.89 74.20 839675
20110523 73.27 73.82 72.85 73.66 871490
20110524 73.73 73.84 72.96 73.28 954339
20110525 73.22 73.59 72.85 73.33 1091480
20110526 73.24 73.88 72.76 73.67 1105379
20110527 73.64 74.06 73.34 73.60 642488
20110531 74.22 74.50 73.41 73.88 1014277
20110601 73.90 74.42 72.30 72.30 906206
20110602 72.45 73.21 72.27 72.89 815110
20110603 72.27 72.33 71.48 71.87 809267
20110606 71.53 71.90 71.08 71.14 698480
20110607 71.30 71.61 70.92 71.01 710814
20110608 71.00 71.15 70.28 70.52 572979
20110609 70.58 70.91 70.31 70.63 652283
20110610 70.53 70.60 70.02 70.09 692421
20110613 70.04 70.61 69.94 70.35 832853
20110614 70.92 71.67 70.70 71.52 966361
20110615 70.82 71.17 70.38 70.65 1029544
20110616 70.65 71.17 70.30 70.46 1068385
20110617 71.41 71.60 70.81 71.06 1690265
20110620 70.99 71.94 70.85 71.45 588775
20110621 71.79 72.28 71.40 72.06 662128
20110622 71.91 72.45 71.64 71.73 732344
20110623 70.92 71.71 70.40 71.55 1048369
20110624 71.48 71.83 70.30 70.33 1070332
20110627 70.20 71.16 70.11 71.12 858819
20110628 71.21 72.30 71.01 72.08 564864
20110629 72.35 72.63 71.88 72.18 710273
20110630 72.27 73.66 72.10 72.87 872667
20110701 73.11 74.86 72.87 74.52 1058756
20110705 74.68 74.81 74.04 74.38 901230
20110706 74.41 75.28 74.29 75.02 935310
20110707 75.49 76.36 75.18 75.88 913888
20110708 74.93 75.63 74.88 75.31 894955
20110711 74.41 74.80 73.80 74.36 1016128
20110712 74.38 74.52 73.42 73.49 855790
20110713 73.93 74.41 73.35 73.57 678140
20110714 73.59 73.96 72.55 72.95 749222
20110715 73.07 73.17 71.89 72.61 1079312
20110718 72.38 72.50 71.78 72.16 937365
20110719 72.69 73.44 72.59 73.30 648279
20110720 73.03 73.18 72.34 72.73 648712
20110721 73.04 74.25 73.04 73.75 854167
20110722 73.68 74.84 73.64 74.34 941585
20110725 74.00 75.29 73.72 75.06 1087210
20110726 74.80 74.80 73.81 74.17 1266049
20110727 71.00 71.17 67.74 68.29 4237078
20110728 68.04 68.67 67.02 67.21 2480383
20110729 66.75 67.72 66.11 66.84 1341134
20110801 67.64 67.64 65.60 66.26 1186745
20110802 65.87 66.31 64.84 65.08 1810141
20110803 65.31 66.68 64.90 66.10 1580884
20110804 65.15 65.67 63.15 63.17 1776494
20110805 63.89 64.26 61.50 62.97 2469239
20110808 63.00 63.04 59.29 59.40 2959885
20110809 62.29 62.60 58.37 60.08 7234613
20110810 59.32 60.12 57.58 58.18 4478992
20110811 58.48 62.05 58.41 61.08 1925148
20110812 61.40 63.67 61.12 63.22 2332486
20110815 63.31 63.60 62.29 63.30 1096298
20110816 62.79 63.04 61.69 62.37 1301860
20110817 62.49 62.90 61.44 62.11 1137302
20110818 60.60 61.05 58.78 59.38 2046862
20110819 58.59 59.90 58.35 58.85 1825179
20110822 60.07 60.51 59.19 59.64 1106035
20110823 59.72 61.66 59.25 61.47 1337455
20110824 61.28 62.47 61.07 62.36 1053779
20110825 62.59 63.05 61.07 61.29 1464688
20110826 61.09 62.95 59.69 62.84 1505367
20110829 63.67 65.16 63.58 65.13 1397393
20110830 64.99 66.37 64.86 65.88 1453760
20110831 66.45 67.00 64.90 65.43 1084618
20110901 65.47 66.24 64.19 64.36 1321885
20110902 63.21 63.43 61.73 62.17 1354210
20110906 60.56 60.83 59.80 60.70 2244877
20110907 61.50 63.12 61.42 63.11 1034622
20110908 62.67 63.39 62.09 62.26 1227819
20110909 61.66 62.35 61.20 61.76 1549347
20110912 60.81 62.08 60.27 61.95 1433730
20110913 62.13 63.54 62.00 63.04 1309817
20110914 63.42 64.96 62.06 64.12 1393863
20110915 65.01 65.14 64.03 64.95 1159505
20110916 65.26 65.62 64.31 65.26 1861500
20110919 64.53 65.35 63.93 65.00 940125
20110920 65.35 65.48 64.12 64.17 1221677
20110921 64.18 64.18 61.68 61.68 1204868
20110922 60.42 61.32 59.68 60.50 2073123
20110923 60.04 61.50 59.76 61.27 1407331
20110926 61.57 63.31 61.25 63.25 1218876
20110927 64.47 65.17 63.66 64.09 1105199
20110928 63.96 64.60 62.65 62.67 745635
20110929 63.81 64.48 62.10 63.45 864915
20110930 62.90 63.91 62.10 63.54 2357154
20111003 62.93 64.55 61.42 61.50 1841567
20111004 60.89 63.08 60.23 63.01 1560661
20111005 63.31 65.87 62.91 65.51 1541481
20111006 65.43 66.96 65.14 66.38 1209609
20111007 66.46 66.67 65.35 65.77 1350331
20111010 66.82 67.82 66.74 67.82 885603
20111011 67.46 68.44 67.46 68.07 730011
20111012 67.12 68.07 67.09 67.22 1495471
20111013 67.02 67.26 66.36 66.79 901873
20111014 67.64 68.32 66.96 68.21 709861
20111017 67.86 68.14 66.77 67.11 697255
20111018 67.11 69.22 66.59 68.63 751884
20111019 68.49 69.07 67.76 68.16 1135584
20111020 68.20 68.62 66.96 68.34 1093454
20111021 68.98 69.61 68.67 69.61 983548
20111024 69.79 71.24 69.70 70.86 1146790
20111025 70.29 70.51 69.34 69.49 1482218
20111026 64.69 66.33 62.18 63.80 4834234
20111027 64.96 65.73 64.54 65.21 2133894
20111028 64.92 66.17 64.92 65.34 1453233
20111031 64.78 65.31 64.40 64.44 1335138
20111101 63.30 63.80 61.85 62.16 1618954
20111102 63.00 63.99 62.30 63.27 1204760
20111103 63.49 64.16 62.79 63.99 1292146
20111104 63.54 63.95 62.48 63.78 1203575
20111107 63.50 64.10 62.71 63.90 1348607
20111108 64.28 65.48 63.95 65.45 982040
20111109 63.97 64.08 61.88 62.33 1510449
20111110 63.21 63.50 62.32 62.82 1180193
20111111 63.66 64.04 63.39 63.81 933013
20111114 63.53 64.08 63.03 63.36 459018
20111115 63.21 63.97 63.00 63.64 567415
20111116 63.03 63.40 62.04 62.12 885279
20111117 61.96 62.42 60.68 60.93 1609795
20111118 60.92 61.84 60.83 61.26 1356042
20111121 60.71 61.30 60.08 60.95 1298180
20111122 60.70 61.18 60.00 60.07 1266932
20111123 59.59 59.87 58.87 59.16 1079015
20111125 58.83 59.63 58.66 59.05 646504
20111128 60.56 61.75 60.56 61.13 969756
20111129 61.18 62.18 60.83 60.88 957257
20111130 62.41 63.61 62.29 63.58 1894041
20111201 63.37 63.48 62.73 62.78 886680
20111202 63.07 63.93 62.94 63.09 739062
20111205 63.97 64.50 63.87 64.50 1112310
20111206 65.17 65.17 63.48 63.61 1457004
20111207 63.28 64.24 62.93 63.86 977191
20111208 63.58 63.58 62.25 62.41 836576
20111209 62.89 63.81 62.64 63.52 675166
20111212 63.04 63.18 62.11 62.79 681631
20111213 63.28 63.60 61.51 61.90 790459
20111214 61.78 62.20 61.46 61.54 789166
20111215 62.31 62.50 61.61 61.89 614718
20111216 62.42 63.66 61.92 62.11 1351584
20111219 62.57 62.95 60.89 61.03 668072
20111220 61.95 63.72 61.83 63.64 975143
20111221 63.81 64.03 63.04 63.88 735512
20111222 64.15 65.17 64.15 64.69 940512
20111223 65.00 65.39 64.84 65.31 527724
20111227 65.19 66.23 64.94 65.97 499848
20111228 66.05 66.15 64.75 64.87 658423
20111229 65.17 65.41 64.72 65.36 537267
20111230 65.49 65.75 65.05 65.08 436590
20120103 66.61 66.93 65.01 65.14 1200729
20120104 65.01 65.01 64.07 64.09 926466
20120105 63.15 63.39 62.02 63.25 1821411
20120106 63.24 63.76 63.11 63.40 776362
20120109 63.46 63.56 62.73 63.03 838977
20120110 63.79 64.30 62.80 62.83 1213059
20120111 62.72 63.11 61.48 62.04 1902896
20120112 62.19 62.52 61.83 61.87 1118278
20120113 61.90 62.36 60.89 62.24 1101338
20120117 62.49 62.68 61.58 62.00 887439
20120118 62.01 62.80 61.81 62.76 1000661
20120119 62.77 64.27 62.75 64.23 1348260
20120120 64.23 64.23 62.83 63.11 1506834
20120123 63.01 63.64 62.29 63.47 1370454
20120124 63.25 63.40 62.71 63.08 1434999
20120125 62.89 63.57 62.49 63.53 1387394
20120126 63.92 65.19 63.70 64.79 1714729
20120127 64.66 64.69 63.62 63.91 1561087
20120130 63.67 63.70 63.19 63.36 1272993
20120131 63.65 64.30 62.86 64.21 1911902
20120201 60.53 60.81 59.10 59.70 7237716
20120202 60.50 61.08 59.68 59.69 2979252
20120203 60.42 60.62 59.96 60.08 1468343
20120206 59.76 59.95 59.58 59.73 1332606
20120207 59.67 59.96 59.21 59.78 1012455
20120208 59.68 59.88 59.16 59.32 1231393
20120209 59.54 59.54 59.21 59.37 1448723
20120210 59.00 59.32 58.61 59.23 1264952
20120213 59.48 60.40 59.39 60.39 1107985
20120214 60.11 61.07 59.80 61.07 1852825
20120215 61.14 61.18 59.28 59.31 1981272
20120216 59.54 61.80 59.51 61.74 1727166
20120217 61.60 61.85 61.07 61.66 1382998
20120221 61.91 61.91 61.16 61.67 1124283
20120222 61.74 62.17 61.51 61.78 1316202
20120223 61.71 63.23 61.69 62.96 1220564
20120224 63.24 63.40 62.54 62.69 1186361
20120227 62.36 62.93 62.05 62.42 1403906
20120228 62.48 62.79 61.99 62.43 1172638
20120229 62.40 62.77 61.94 62.02 1548696
20120301 62.17 63.17 62.08 62.66 1346628
20120302 62.54 62.73 61.99 62.07 914537
20120305 62.01 62.12 61.27 61.60 953159
20120306 61.16 61.21 60.62 60.83 1099323
20120307 61.05 61.14 60.48 60.98 788965
20120308 61.33 61.80 60.97 61.64 816490
20120309 61.79 62.23 61.22 62.19 638747
20120312 62.44 62.48 61.33 61.81 771361
20120313 62.19 62.48 61.63 62.24 1355589
20120314 62.23 62.23 61.12 61.25 1167070
20120315 61.22 61.40 60.83 61.25 2236840
20120316 61.06 61.73 60.90 61.55 1857134
20120319 61.54 61.87 61.33 61.51 868341
20120320 61.28 61.36 60.35 60.46 1308966
20120321 60.41 61.01 59.94 60.92 1059954
20120322 60.32 60.59 59.63 60.46 1024747
20120323 60.62 60.70 59.88 60.38 646855
20120326 61.03 61.20 60.63 61.10 895227
20120327 61.06 61.27 60.59 61.25 796006
20120328 61.41 61.50 60.58 61.03 767520
20120329 60.76 60.92 60.04 60.70 1928296
20120330 60.93 61.85 60.72 61.38 1447769
20120402 61.31 62.21 61.23 61.78 1115539
20120403 61.63 61.89 61.01 61.59 670326
20120404 61.04 61.52 60.86 61.41 859806
20120405 61.00 61.39 60.90 61.04 754717
20120409 60.45 60.46 59.52 59.99 1093668
20120410 59.67 59.71 59.13 59.37 1578356
20120411 59.87 60.53 59.49 59.99 1222335
20120412 60.23 60.80 59.94 60.48 1752579
20120413 60.17 60.34 59.82 60.11 975243
20120416 60.17 60.89 59.88 60.75 896827
20120417 60.92 62.12 60.86 61.97 1325076
20120418 62.43 62.80 62.08 62.67 1321236
20120419 62.45 63.09 61.83 61.99 1453316
20120420 61.36 62.57 61.07 62.35 1607375
20120423 61.86 61.86 61.07 61.42 998502
20120424 61.74 62.18 61.42 61.70 1264797
20120425 59.92 60.02 56.24 57.09 9585999
20120426 56.59 56.91 55.05 55.52 3389187
20120427 55.89 56.21 55.22 55.32 2809866
20120430 55.52 56.25 55.40 55.99 2370735
20120501 55.98 57.31 55.51 56.99 2367641
20120502 57.14 58.73 56.72 58.39 4355148
20120503 58.38 58.38 57.43 57.57 2395913
20120504 57.44 57.44 56.46 56.82 1495672
20120507 56.81 57.42 56.47 57.04 1134423
20120508 56.74 57.58 56.45 57.48 1662533
20120509 56.90 57.14 56.24 56.87 1451823
20120510 57.13 57.51 56.46 56.73 855645
20120511 56.64 57.30 56.51 57.00 882531
20120514 56.47 56.96 56.33 56.66 889466
20120515 56.89 57.38 56.43 56.96 1111485
20120516 57.37 57.61 56.78 56.82 1276106
20120517 56.75 57.10 55.90 55.90 1285601
20120518 56.23 56.39 55.07 55.19 1622845
20120521 55.31 56.13 55.07 56.03 1641942
20120522 56.27 56.59 55.73 56.10 1115859
20120523 55.69 56.74 55.37 56.54 1600334
20120524 56.57 56.73 55.65 56.07 1322089
20120525 56.18 56.29 55.58 55.95 1396345
20120529 56.40 57.33 56.21 56.96 1260956
20120530 56.59 56.61 55.68 55.68 1468981
20120531 55.11 55.44 54.00 54.91 2298121
20120601 53.92 54.80 53.55 53.61 2686376
20120604 53.13 53.81 52.67 53.43 3133203
20120605 53.15 53.74 52.66 53.36 1744547
20120606 53.75 54.80 53.60 54.70 1379743
20120607 55.30 55.85 54.18 54.26 1280636
20120608 53.91 54.72 53.81 54.59 1195112
20120611 54.99 55.20 54.06 54.14 696079
20120612 54.27 54.63 53.85 54.59 899172
20120613 54.48 55.11 53.92 53.99 1140784
20120614 54.26 54.89 53.88 54.68 1210180
20120615 54.87 55.25 54.60 55.19 1268009
20120618 54.87 55.88 54.76 55.61 965703
20120619 55.60 56.54 55.56 56.37 1084121
20120620 56.48 56.48 55.33 55.90 848983
20120621 56.06 56.21 54.48 54.50 1100781
20120622 54.26 54.37 53.44 54.07 1307058
20120625 53.53 53.77 52.79 53.10 1085501
20120626 53.28 53.39 52.16 53.02 1448926
20120627 53.23 53.69 53.01 53.57 1014726
20120628 53.15 53.61 52.79 53.40 1095687
20120629 54.23 55.24 54.12 55.16 1038813
20120702 55.40 57.72 54.67 57.35 3025396
20120703 57.97 58.39 56.88 58.30 1744760
20120705 58.40 58.40 57.67 57.90 1255807
20120706 57.65 58.03 56.63 57.03 996263
20120709 56.98 57.59 56.72 56.77 1006131
20120710 57.25 57.43 56.27 56.46 1090488
20120711 56.40 56.75 55.59 56.17 945542
20120712 55.77 56.01 55.13 55.56 937160
20120713 55.71 57.00 55.71 56.83 1660933
20120716 56.71 56.81 55.46 55.53 1123700
20120717 54.61 54.65 53.56 54.61 1651171
20120718 54.53 56.03 54.51 55.83 1416032
20120719 55.97 56.37 55.65 56.10 908510
20120720 56.06 56.06 53.59 53.68 2235516
20120723 52.75 53.43 52.30 53.32 1433328
20120724 53.05 53.32 52.41 53.01 1501769
20120725 50.90 51.07 47.88 49.22 6958241
20120726 49.86 50.48 48.83 49.23 2277748
20120727 49.69 50.57 49.69 50.28 1841213
20120730 50.14 50.57 50.01 50.18 1242861
20120731 49.91 50.35 49.76 49.81 1079028
20120801 49.93 50.13 48.93 49.81 1367646
20120802 49.69 50.18 48.98 50.08 1516518
20120803 50.96 51.15 50.46 50.51 1548881
20120806 50.90 50.93 50.46 50.54 1115105
20120807 50.89 50.99 50.57 50.65 1150970
20120808 50.42 50.92 50.17 50.80 1443090
20120809 50.81 50.91 50.57 50.70 1053244
20120810 50.66 51.21 50.51 51.11 730034
20120813 50.96 51.64 50.92 51.47 1092398
20120814 51.74 52.31 51.43 52.04 1408923
20120815 51.88 52.72 51.85 52.68 820227
20120816 52.90 53.91 52.59 53.41 1719930
20120817 53.64 53.79 53.13 53.76 1426431
20120820 53.73 54.28 53.48 54.13 1155852
20120821 54.10 54.50 53.94 54.10 1846519
20120822 54.02 54.16 53.49 53.96 974722
20120823 53.95 53.95 53.38 53.54 845587
20120824 53.52 54.04 53.38 53.87 833597
20120827 53.89 54.11 53.05 53.28 662230
20120828 53.20 53.28 52.78 52.87 1223656
20120829 53.05 53.77 52.94 53.72 1061732
20120830 53.38 53.44 52.99 53.00 1076375
20120831 53.50 53.73 53.20 53.35 943951
20120904 53.42 53.73 52.92 53.37 1117015
20120905 53.45 53.75 52.67 53.44 1402506
20120906 53.81 54.60 53.64 54.09 1214732
20120907 54.31 54.51 53.83 54.46 1931333
20120910 54.45 54.52 54.20 54.36 1120106
20120911 54.37 54.63 54.18 54.48 1352714
20120912 54.48 54.81 54.30 54.47 904060
20120913 54.38 54.62 54.00 54.26 1210934
20120914 53.81 54.50 53.67 54.29 1719402
20120917 54.10 54.47 53.76 53.79 969148
20120918 53.60 53.91 53.00 53.58 971680
20120919 53.75 54.49 53.34 54.41 1013560
20120920 54.24 54.98 53.84 54.55 2407204
20120921 54.51 54.82 54.22 54.62 2267112
20120924 54.17 55.52 54.05 55.52 1369382
20120925 56.06 57.77 55.92 55.97 3479101
20120926 56.56 56.78 55.76 55.99 1854325
20120927 56.09 56.31 55.66 56.18 939927
20120928 56.08 56.08 55.09 55.53 1571819
20121001 55.83 57.18 55.64 56.02 1834071
20121002 56.09 56.24 55.17 55.55 1262730
20121003 55.79 56.77 55.79 56.75 1486582
20121004 56.74 57.15 56.25 56.78 1011555
20121005 57.02 57.84 56.93 57.17 1053541
20121008 57.43 57.67 56.82 56.87 1029278
20121009 56.66 57.29 56.03 56.28 1204499
20121010 56.40 56.83 55.77 55.93 1215997
20121011 56.39 56.54 55.80 55.83 766288
20121012 56.41 57.74 56.39 56.82 1661170
20121015 57.01 57.38 56.61 57.22 811017
20121016 57.74 58.30 57.27 57.73 1087615
20121017 59.72 59.87 58.14 58.48 1744825
20121018 58.28 58.47 57.82 58.20 987081
20121019 58.31 58.37 57.23 57.56 1572030
20121022 57.59 57.71 56.53 56.73 1668766
20121023 57.71 58.10 56.49 57.81 1972264
20121024 55.92 56.69 54.18 54.55 4243912
20121025 54.55 56.27 54.55 56.02 1937874
20121026 55.94 56.52 55.74 56.32 1623616
20121031 56.54 57.96 54.95 57.17 1595133
20121101 57.27 58.64 56.85 58.37 1605998
20121102 58.82 58.82 58.18 58.28 1051642
20121105 58.37 58.91 57.97 58.80 854057
20121106 58.92 60.19 58.88 59.64 1390691
20121107 58.82 59.30 58.63 58.98 1472341
20121108 58.74 59.23 57.94 58.30 969042
20121109 58.29 58.95 57.88 58.28 1265578
20121112 58.28 58.55 57.96 58.18 659004
20121113 58.10 59.17 58.05 58.19 1291740
20121114 58.33 58.36 56.57 56.75 1537324
20121115 56.79 56.92 56.25 56.43 1062402
20121116 56.39 56.68 55.58 56.08 1123693
20121119 56.79 57.05 56.19 56.70 1140044
20121120 56.48 56.98 56.42 56.94 663012
20121121 56.96 57.27 56.85 57.09 536634
20121123 57.01 57.82 56.84 57.81 408251
20121126 57.63 58.28 57.59 58.28 740548
20121127 58.14 58.55 57.57 57.66 1009551
20121128 57.41 58.69 57.27 58.52 1175383
20121129 58.75 59.31 58.45 58.74 1295749
20121130 58.98 59.12 58.26 58.53 1431938
20121203 58.80 58.91 57.52 57.82 823465
20121204 57.81 58.32 57.59 57.84 841398
20121205 57.90 58.87 57.88 58.69 917774
20121206 58.43 58.73 57.27 57.48 1022526
20121207 57.62 57.80 57.01 57.45 826418
20121210 57.60 58.82 57.56 58.72 1202178
20121211 59.22 59.54 58.73 59.02 1507575
20121212 59.31 59.39 58.50 58.69 925475
20121213 58.75 59.48 58.41 58.76 635033
20121214 58.85 59.07 58.53 58.65 930208
20121217 58.90 59.29 58.74 59.29 854473
20121218 59.53 60.95 59.37 60.58 1545416
20121219 60.75 61.15 60.43 60.66 1035732
20121220 60.57 60.98 60.37 60.78 1090382
20121221 60.07 60.99 59.88 60.63 2389295
20121224 60.30 60.82 60.23 60.37 375943
20121226 60.57 60.90 60.05 60.05 550173
20121227 60.01 60.17 59.42 59.87 825208
20121228 59.43 59.92 59.25 59.25 683075
20121231 59.28 60.30 59.16 60.27 763110
20130102 61.12 61.85 58.77 60.21 3235272
20130103 59.62 60.21 59.04 59.43 3034713
20130104 59.25 60.57 59.17 60.10 1335941
20130107 59.59 60.49 59.58 60.20 1130242
20130108 59.88 60.35 58.93 60.26 1819086
20130109 60.24 61.26 60.07 61.21 1875625
20130110 61.58 61.84 61.05 61.38 1395521
20130111 61.39 61.62 61.28 61.53 908809
20130114 61.55 61.96 61.26 61.78 1224123
20130115 62.00 62.47 61.50 62.30 1048529
20130116 62.22 62.31 61.06 61.71 1674332
20130117 61.84 61.91 61.24 61.85 914368
20130118 61.78 62.50 61.61 62.45 1229787
20130122 62.30 63.20 62.21 62.99 956641
20130123 62.97 63.39 62.59 62.68 811886
20130124 63.25 64.68 63.03 64.07 1717548
20130125 64.14 64.34 63.47 64.05 769194
20130128 64.38 64.66 63.78 64.36 1739157
20130129 64.33 64.76 63.97 64.75 966816
20130130 64.52 64.67 63.66 64.01 1084823
20130131 63.66 63.95 61.97 63.06 2670833
20130201 63.64 63.98 62.91 63.77 1418598
20130204 62.45 63.81 62.45 62.95 1458878
20130205 63.01 64.24 62.05 63.88 2165239
20130206 58.69 59.08 57.21 57.68 6738865
20130207 57.27 57.68 56.01 57.13 4355968
20130208 56.59 57.18 56.37 56.93 2731672
20130211 56.91 57.10 56.43 56.57 2034331
20130212 56.76 56.78 56.19 56.37 1613283
20130213 56.50 56.58 55.72 56.07 2109855
20130214 55.90 56.04 55.23 55.37 2042512
20130215 55.10 55.59 54.90 55.08 2416777
20130219 55.25 55.78 54.75 55.65 2026778
20130220 55.67 56.15 55.48 55.74 1966988
20130221 55.53 55.59 54.78 54.84 1864821
20130222 55.13 55.49 55.02 55.26 1035102
20130225 55.47 55.63 54.08 54.12 1366255
20130226 54.26 54.57 53.21 53.37 2197757
20130227 53.70 55.23 53.70 54.86 2103335
20130228 54.86 55.22 54.59 54.70 2077901
20130301 54.43 55.07 54.31 54.74 1632592
20130304 54.74 54.93 53.98 54.74 1917373
20130305 54.85 55.48 54.75 55.20 3167928
20130306 55.26 55.42 54.83 54.90 1449027
20130307 55.04 55.47 54.48 54.61 1567025
20130308 54.84 55.20 54.64 54.68 1961987
20130311 54.67 55.18 54.63 54.68 1617998
20130312 54.73 55.46 54.73 55.02 2026615
20130313 54.99 56.75 54.81 56.67 2189645
20130314 56.67 56.93 56.04 56.79 1273905
20130315 56.55 56.98 56.05 56.93 2433460
20130318 56.42 57.35 56.23 56.78 1327275
20130319 56.79 57.14 56.26 56.64 1409416
20130320 56.62 56.88 56.23 56.30 1455281
20130321 56.09 56.35 55.08 55.10 1332070
20130322 55.31 55.87 55.15 55.74 1550868
20130325 55.88 56.35 55.31 56.19 1772272
20130326 56.13 56.74 56.08 56.61 1220952
20130327 56.24 56.76 56.13 56.74 1293711
20130328 56.64 57.06 56.50 57.04 1551494
20130401 57.08 57.26 56.09 56.22 1307679
20130402 56.60 56.60 56.07 56.26 1442251
20130403 56.21 56.51 55.71 55.78 1507609
20130404 56.04 56.19 55.72 56.12 1297672
20130405 55.58 56.65 55.23 56.58 1257957
20130408 56.70 57.39 56.22 57.38 1179048
20130409 57.44 57.99 56.99 57.81 1426511
20130410 57.97 58.62 57.77 58.22 1564002
20130411 58.35 58.62 57.88 58.13 884885
20130412 56.94 57.52 55.39 56.60 2569179
20130415 56.55 56.55 54.93 55.17 1425469
20130416 54.48 54.88 53.85 54.85 1675434
20130417 54.33 54.53 53.74 54.28 1287769
20130418 54.51 54.52 53.67 53.96 1177901
20130419 54.38 54.46 53.42 54.04 1362300
20130422 54.25 54.84 53.74 54.69 869249
20130423 54.83 55.36 54.82 55.08 1250451
20130424 55.33 55.66 55.14 55.31 1351459
20130425 55.58 56.18 55.49 55.83 965149
20130426 55.72 56.37 55.65 56.06 1140062
20130429 56.11 56.62 56.03 56.45 684329
20130430 56.52 56.98 56.04 56.97 1466539
20130501 57.04 57.51 56.42 56.50 1339367
20130502 56.72 57.20 56.56 56.96 984642
20130503 57.44 58.26 57.41 58.01 1491348
20130506 57.95 58.24 57.87 57.91 1703057
20130507 57.92 59.39 57.80 59.06 2147637
20130508 54.35 55.55 53.83 54.93 4808129
20130509 54.86 55.10 53.46 53.72 6428733
20130510 53.94 55.04 53.78 54.68 2484224
20130513 54.17 54.28 53.53 53.79 1801250
20130514 53.87 54.56 53.77 54.56 1074392
20130515 54.62 55.51 54.49 55.32 1135788
20130516 55.44 56.03 55.17 55.52 1256393
20130517 55.92 55.96 55.49 55.95 1006845
20130520 55.73 56.09 55.72 55.83 873002
20130521 55.96 57.53 55.90 57.44 1906949
20130522 57.44 57.66 56.48 56.71 1879430
20130523 56.52 57.08 56.43 57.07 1058026
20130524 56.66 56.73 55.76 56.31 1007262
20130528 57.08 57.16 55.35 55.52 1478422
20130529 55.32 55.70 55.10 55.32 1484051
20130530 55.46 55.63 55.03 55.13 1041139
20130531 54.74 54.93 54.15 54.39 2367789
20130603 54.42 54.72 54.09 54.72 1109729
20130604 54.65 55.08 53.96 54.20 1303926
20130605 54.19 54.61 54.01 54.31 1423890
20130606 54.45 54.72 53.94 54.36 990041
20130607 54.84 55.55 54.44 55.18 1297402
20130610 54.17 54.84 53.97 54.84 1633770
20130611 54.37 54.83 54.29 54.54 607160
20130612 54.79 55.13 54.03 54.08 888520
20130613 53.90 54.97 53.90 54.75 1429898
20130614 54.78 55.22 54.42 54.54 1266117
20130617 54.98 55.25 54.48 54.93 1074055
20130618 55.20 55.43 54.74 55.34 1360387
20130619 55.41 55.58 54.56 54.57 1207380
20130620 54.17 54.41 53.39 53.50 2071141
20130621 52.88 53.80 52.59 52.89 5540687
20130624 52.67 52.92 51.88 52.45 2298839
20130625 53.17 53.25 52.48 52.80 1995103
20130626 53.40 53.54 52.82 53.21 1243637
20130627 53.51 54.17 53.41 53.80 1206448
20130628 53.62 54.61 53.57 54.36 2132364
20130701 54.89 55.02 54.28 54.56 847704
20130702 54.43 54.92 54.16 54.50 952955
20130703 54.24 54.51 53.95 54.41 474561
20130705 54.78 55.42 54.29 55.41 655538
20130708 55.53 56.08 55.36 56.00 901365
20130709 56.15 57.02 56.15 56.36 807095
20130710 56.20 56.68 55.82 56.12 863554
20130711 56.98 57.14 56.63 56.84 998018
20130712 56.48 56.71 55.56 55.82 1410837
20130715 55.93 58.27 55.86 57.86 1968273
20130716 58.07 58.45 57.87 58.14 1563430
20130717 58.43 58.55 57.75 57.97 823256
20130718 58.15 58.71 58.14 58.59 880232
20130719 58.57 58.82 58.32 58.50 730954
20130722 59.00 59.01 58.35 58.44 786066
20130723 58.79 58.79 57.67 57.80 789174
20130724 58.36 58.38 57.22 57.22 903023
20130725 57.20 57.28 56.46 57.13 858685
20130726 56.67 57.38 56.60 57.33 496730
20130729 57.01 57.35 56.83 57.03 407018
20130730 57.19 57.43 56.80 57.15 648390
20130731 57.30 58.18 57.12 57.55 966525
20130801 58.13 59.22 57.31 58.95 1177234
20130802 58.47 58.56 57.17 57.64 1738710
20130805 57.51 57.82 57.05 57.59 776743
20130806 57.44 58.11 57.21 57.51 1681319
20130807 54.10 54.95 53.67 54.36 4492945
20130808 54.40 54.77 54.08 54.76 1422129
20130809 54.91 54.98 54.49 54.82 1127820
20130812 54.63 55.16 54.55 55.08 938555
20130813 55.09 55.19 54.23 54.48 769595
20130814 54.39 54.69 53.66 53.79 986519
20130815 53.61 54.07 53.34 53.94 1192980
20130816 53.82 54.35 53.65 54.18 967976
20130819 54.21 54.35 53.75 54.08 902816
20130820 53.96 54.84 53.74 54.50 848429
20130821 54.45 55.06 54.20 54.64 941974
20130822 54.56 55.24 54.52 54.95 678329
20130823 55.04 55.30 54.85 55.22 944046
20130826 55.89 58.47 55.89 56.79 2781376
20130827 56.16 56.54 55.34 55.61 1278445
20130828 55.58 55.72 55.07 55.48 1226752
20130829 55.52 55.92 55.25 55.44 1002990
20130830 55.62 55.63 54.70 54.90 1046189
20130903 55.47 55.70 55.22 55.46 1660600
20130904 55.55 55.93 55.02 55.86 1028695
20130905 55.75 56.44 55.49 56.19 1061128
20130906 56.35 56.50 55.59 56.04 1194361
20130909 56.17 56.76 56.17 56.74 1287336
20130910 56.96 57.61 56.94 57.52 1265714
20130911 57.62 58.51 57.31 58.27 1694449
20130912 58.13 58.32 57.66 57.91 1447545
20130913 58.04 58.17 56.98 57.43 1071219
20130916 58.05 58.58 57.97 58.30 1045478
20130917 58.22 59.02 58.00 58.65 1397815
20130918 58.83 60.30 58.66 60.02 1730176
20130919 60.06 60.46 59.83 59.85 1304634
20130920 59.90 60.66 59.68 60.30 2891590
20130923 60.09 60.20 59.27 59.87 1500777
20130924 59.80 60.35 59.78 59.93 1265405
20130925 59.90 59.97 59.12 59.22 1509529
20130926 59.47 59.73 58.72 59.17 1372795
20130927 59.08 59.22 58.64 58.71 1097680
20130930 57.85 58.13 57.01 57.88 2118138
20131001 57.99 58.39 57.77 58.14 1369294
20131002 57.73 57.83 57.17 57.42 1661604
20131003 57.13 57.28 55.70 56.10 2178886
20131004 56.17 56.87 55.86 56.80 1122906
20131007 55.82 56.92 55.46 56.61 1781555
20131008 56.44 56.50 56.02 56.12 1397918
20131009 56.10 56.46 55.72 56.33 1355394
20131010 56.74 57.12 56.26 56.87 1370530
20131011 56.59 57.27 56.55 57.21 955901
20131014 57.06 57.90 57.01 57.75 848614
20131015 57.33 57.72 56.77 57.08 1591795
20131016 57.19 58.18 57.09 57.29 1363734
20131017 57.22 58.05 56.97 57.80 1287336
20131018 57.87 58.76 57.79 58.48 1579440
20131021 58.59 58.87 58.32 58.82 960843
20131022 58.93 59.33 58.51 58.97 1141954
20131023 58.82 59.26 58.77 59.15 809386
20131024 59.00 59.90 58.16 59.36 1880295
20131025 59.63 59.63 58.39 59.01 2216673
20131028 59.13 59.50 58.78 59.05 1250167
20131029 59.19 59.25 58.46 59.16 1235340
20131030 59.13 59.29 58.36 58.54 1591589
20131031 58.58 58.59 57.79 58.02 2491170
20131101 58.32 58.93 57.79 58.22 2127816
20131104 58.93 60.16 58.34 59.95 2990125
20131105 59.56 59.97 59.00 59.18 2956868
20131106 57.30 59.22 57.19 58.37 3383955
20131107 58.62 58.64 57.73 57.89 2103311
20131108 57.79 58.04 57.57 57.94 1483170
20131111 57.80 58.23 57.26 57.60 2290600
20131112 57.46 57.63 57.21 57.22 2251886
20131113 57.03 58.16 56.86 57.98 1937027
20131114 58.24 58.41 57.98 58.20 1431277
20131115 58.52 58.70 57.97 58.25 2195051
20131118 58.35 58.91 58.23 58.35 2007145
20131119 58.23 58.23 56.85 57.25 3130359
20131120 56.18 56.78 55.83 56.00 4066800
20131121 56.06 56.61 55.74 56.44 1459180
20131122 56.56 57.20 56.49 56.99 1385665
20131125 57.24 57.31 56.84 57.10 1104681
20131126 57.11 57.39 56.77 56.85 2019500
20131127 57.02 57.24 56.80 57.01 1187875
20131129 57.09 57.47 56.90 56.96 586370
20131202 57.12 57.41 56.59 56.80 1661810
20131203 56.55 56.79 56.20 56.47 1688168
20131204 56.21 56.70 55.82 56.57 2239119
20131205 56.52 56.77 56.38 56.59 1301854
20131206 56.80 56.80 55.69 56.22 2530090
20131209 56.41 56.68 56.09 56.24 1405640
20131210 56.30 56.45 55.87 56.06 1508190
20131211 55.90 56.16 55.49 55.72 1922819
20131212 55.69 55.90 55.37 55.49 2185990
20131213 55.63 55.84 54.83 55.12 2964336
20131216 55.35 55.47 54.65 54.92 2042432
20131217 54.91 55.20 54.68 55.09 1837258
20131218 55.11 55.32 54.66 55.20 2134531
20131219 55.18 55.44 55.00 55.19 1668002
20131220 55.12 55.80 55.07 55.25 5349374
20131223 55.57 55.86 55.22 55.74 2392303
20131224 55.92 55.97 55.51 55.74 1022802
20131226 55.96 56.01 55.61 55.83 1983592
20131227 55.80 56.46 55.62 56.40 1445738
20131230 55.88 57.10 55.88 56.89 1297050
20131231 56.91 57.22 56.77 57.02 976139
20140102 56.88 57.15 56.30 56.50 1535994
20140103 56.69 56.73 55.77 55.98 1350365
20140106 56.34 56.44 55.23 55.32 2112018
20140107 55.35 55.70 55.11 55.39 1340337
20140108 55.40 55.45 54.82 54.99 1552265
20140109 55.18 55.41 54.84 55.26 1159722
20140110 55.33 56.94 55.31 56.39 2621219
20140113 56.14 56.82 56.04 56.14 1812289
20140114 56.36 56.67 55.73 56.42 1036924
20140115 56.65 58.10 56.42 57.99 3342348
20140116 57.02 58.33 57.02 58.16 1603533
20140117 57.76 58.13 57.40 57.78 1482680
20140121 58.13 58.34 57.46 58.30 1768900
20140122 58.48 58.94 58.37 58.86 1778724
20140123 57.92 58.37 56.88 57.70 2343389
20140124 57.53 57.58 55.88 55.91 2086946
20140127 56.05 56.54 55.23 55.70 1465283
20140128 55.62 56.18 55.55 56.14 1826104
20140129 55.66 57.10 55.57 56.32 2293042
20140130 56.62 57.34 56.38 56.95 1693687
20140131 56.22 57.57 56.22 57.21 2117237
20140203 56.59 57.21 55.81 56.41 2872852
20140204 56.79 57.54 56.15 57.30 3328226
20140205 52.25 53.26 51.30 51.95 10437699
20140206 51.85 51.94 50.85 51.28 3986933
20140207 51.70 51.94 50.83 51.20 2990737
20140210 51.19 52.21 51.11 51.72 2285776
20140211 51.64 52.78 51.53 52.64 2277181
20140212 52.71 53.30 52.45 52.56 1704841
20140213 52.37 52.85 52.28 52.80 1609468
20140214 52.66 53.43 52.61 53.40 1398256
20140218 53.47 53.91 53.09 53.18 1776473
20140219 53.16 53.61 52.47 52.54 1678644
20140220 52.50 53.12 52.23 52.93 1497722
20140221 53.03 53.42 52.87 52.89 1575187
20140224 52.96 53.24 52.11 52.12 2003137
20140225 51.90 52.31 51.01 51.23 2663584
20140226 51.27 51.57 51.06 51.32 1494550
20140227 51.22 51.35 50.85 51.17 1526068
20140228 51.18 51.21 50.44 50.68 1865604
20140303 50.49 50.81 50.15 50.57 1911243
20140304 50.91 51.24 50.79 50.99 1650503
20140305 50.85 51.08 50.56 50.92 1647157
20140306 51.20 51.69 50.93 51.60 1431263
20140307 51.82 51.96 51.24 51.42 1265175
20140310 51.50 51.82 51.20 51.72 1021532
20140311 51.80 51.89 51.35 51.53 1208559
20140312 51.39 51.69 51.11 51.60 1834184
20140313 51.86 51.96 51.02 51.24 1828898
20140314 51.01 51.37 50.19 50.31 2417016
20140317 50.66 50.73 50.15 50.24 1755917
20140318 50.51 50.51 50.08 50.14 1781329
20140319 50.01 50.08 49.41 49.72 2633419
20140320 49.65 49.89 49.40 49.81 1281032
20140321 49.52 50.33 49.52 50.20 3125787
20140324 50.24 50.52 49.57 50.08 1453422
20140325 50.39 50.72 50.24 50.27 1504448
20140326 50.43 50.57 49.82 49.83 1233564
20140327 49.80 50.25 49.56 50.17 1865592
20140328 50.30 50.76 49.93 50.07 1462773
20140331 50.91 51.86 50.58 51.54 2725102
20140401 51.86 51.87 50.27 51.32 3018755
20140402 51.30 52.17 51.23 52.11 1730303
20140403 52.13 52.45 51.97 52.17 1750225
20140404 52.39 52.41 51.44 51.56 1209576
20140407 51.60 51.74 51.18 51.20 1251555
20140408 51.16 51.56 50.95 51.35 1300141
20140409 51.62 52.14 51.55 52.09 1471108
20140410 52.16 53.44 52.14 52.93 3543548
20140411 53.52 54.24 53.05 53.98 4588459
20140414 54.49 54.80 54.26 54.73 2994868
20140415 54.71 55.16 53.89 54.70 2233242
20140416 54.85 55.46 54.63 55.41 2230295
20140417 55.58 55.97 55.28 55.82 1754393
20140421 55.97 56.13 55.78 56.11 1018585
20140422 56.16 56.95 55.87 56.77 1483102
20140423 56.78 57.06 56.60 56.75 1323113
20140424 57.67 57.67 55.99 56.00 2177643
20140425 55.97 56.03 55.16 55.37 2046825
20140428 55.65 56.28 55.26 55.58 2218097
20140429 55.74 56.03 54.86 55.08 3217674
20140430 58.09 59.22 57.63 57.95 6667505
20140501 57.93 58.02 57.37 57.73 1674500
20140502 57.56 57.93 57.27 57.50 1483814
20140505 57.08 57.43 56.89 57.26 1045419
20140506 57.31 57.48 56.99 57.20 1206933
20140507 57.43 57.75 57.03 57.28 1293433
20140508 57.16 57.61 57.13 57.45 1808366
20140509 57.44 57.55 57.10 57.36 876078
20140512 57.76 58.16 57.50 58.05 1229600
20140513 58.05 58.53 57.79 58.10 1859595
20140514 57.91 58.00 57.54 57.80 1056092
20140515 57.63 57.96 57.28 57.90 1033526
20140516 57.91 58.02 57.47 57.93 933406
20140519 57.57 58.62 57.57 58.56 1026411
20140520 58.39 58.39 57.87 58.15 885938
20140521 58.15 58.45 58.10 58.36 900880
20140522 58.36 58.75 58.12 58.59 962172
20140523 58.61 58.74 58.22 58.66 597266
20140527 58.91 58.98 58.02 58.30 1482492
20140528 58.42 59.01 58.17 58.74 1474971
20140529 58.81 59.00 58.56 58.97 929747
20140530 58.99 58.99 58.54 58.89 1454743
20140602 58.93 59.09 58.44 58.81 1334091
20140603 58.69 58.89 58.61 58.75 1169222
20140604 58.61 58.83 58.48 58.76 1063140
20140605 58.98 59.84 58.85 59.81 2017449
20140606 59.76 60.57 59.70 60.53 1872039
20140609 60.41 60.73 60.16 60.28 1410244
20140610 60.28 61.11 60.09 61.09 1508363
20140611 60.93 61.45 60.63 61.27 2195296
20140612 60.94 61.34 60.84 61.18 1877395
20140613 61.24 61.42 61.01 61.37 870338
20140616 61.29 61.85 61.08 61.81 1211177
20140617 61.83 61.90 61.37 61.59 1403676
20140618 61.74 63.00 61.65 62.87 2179835
20140619 62.77 63.05 62.58 63.03 1267158
20140620 63.37 63.42 62.92 63.26 2806341
20140623 63.37 63.38 63.00 63.15 1196222
20140624 62.90 63.38 62.27 62.31 1653975
20140625 62.31 62.94 62.26 62.84 1130539
20140626 62.81 63.07 62.23 63.07 959059
20140627 62.94 63.31 62.72 63.14 910858
20140630 61.95 63.16 61.95 63.13 979976
20140701 63.40 63.62 62.86 62.87 1199253
20140702 62.93 63.72 62.64 63.46 1324150
20140703 63.69 63.72 63.27 63.71 759284
20140707 63.52 63.61 63.25 63.44 1421865
20140708 63.34 63.65 62.68 62.73 1865370
20140709 63.13 63.63 63.13 63.34 1264935
20140710 62.43 63.07 62.43 62.80 1569295
20140711 62.83 63.01 62.63 62.78 901562
20140714 62.98 63.32 62.89 63.08 1483201
20140715 63.31 63.91 63.11 63.64 2131635
20140716 63.82 64.53 63.58 64.52 1449956
20140717 64.10 64.35 63.43 63.48 1400947
20140718 63.61 64.23 63.35 64.20 1215926
20140721 64.06 64.97 63.93 64.80 2314029
20140722 65.26 65.44 64.99 65.28 1207640
20140723 65.23 65.81 65.02 65.42 995942
20140724 65.44 65.96 65.29 65.83 912778
20140725 65.75 66.00 65.39 65.52 754131
20140728 65.39 65.46 64.74 64.93 893478
20140729 64.92 64.93 63.69 63.74 2099804
20140730 67.29 68.78 65.05 67.82 5067117
20140731 67.29 68.01 66.62 66.76 3153748
20140801 66.75 67.32 66.44 67.00 2684577
20140804 67.36 68.01 66.83 67.75 6328515
20140805 67.75 67.84 66.36 66.62 3082104
20140806 66.37 66.37 65.36 65.53 2310896
20140807 65.95 66.32 65.20 65.98 1461274
20140808 66.07 66.76 65.57 66.69 1522004
20140811 66.76 67.41 66.76 66.81 1057380
20140812 66.79 67.24 66.72 67.01 784749
20140813 67.37 67.43 66.53 66.80 1503816
20140814 67.04 67.19 66.26 66.52 1560302
20140815 66.94 66.97 65.99 66.47 2434480
20140818 66.76 67.58 66.76 67.44 1092848
20140819 67.61 68.01 67.46 67.92 1062028
20140820 67.71 68.17 67.52 67.95 1080318
20140821 67.95 68.16 67.70 67.91 906008
20140822 67.86 68.02 67.53 67.74 705324
20140825 68.04 68.27 67.79 67.85 841538
20140826 67.90 68.14 67.60 67.74 1460667
20140827 67.86 67.86 67.28 67.51 636408
20140828 67.45 67.60 67.03 67.35 1005137
20140829 67.78 67.87 67.38 67.55 803948
20140902 67.63 67.79 67.37 67.66 997761
20140903 67.21 67.21 66.28 66.55 2907586
20140904 66.62 67.11 66.57 66.97 1482545
20140905 67.12 67.49 66.59 67.40 1053676
20140908 67.48 67.76 67.03 67.15 683115
20140909 67.15 67.33 66.37 66.56 1106154
20140910 66.39 66.67 66.11 66.38 781234
20140911 66.22 66.68 66.08 66.64 1345219
20140912 66.72 66.92 66.48 66.81 862766
20140915 66.78 66.92 66.25 66.70 783345
20140916 66.73 66.94 66.51 66.84 1163356
20140917 67.05 67.86 66.89 67.72 1315763
20140918 67.72 67.92 67.48 67.87 1194923
20140919 67.92 68.21 67.00 67.46 1725431
20140922 67.22 67.22 66.32 66.39 786763
20140923 66.28 66.47 65.92 66.09 944599
20140924 66.01 66.42 65.70 66.34 1040908
20140925 66.15 66.27 65.14 65.21 1115403
20140926 65.26 66.02 65.25 66.00 1020098
20140929 65.51 66.28 65.28 66.10 1229305
20140930 65.94 66.35 65.69 65.97 1419813
20141001 65.83 65.97 64.81 64.85 1627010
20141002 64.66 65.85 64.25 65.75 1934738
20141003 66.17 67.09 66.06 66.88 1423734
20141006 67.04 67.66 66.33 66.38 801944
20141007 66.13 66.13 65.07 65.08 841352
20141008 64.88 65.98 64.47 65.93 854321
20141009 65.90 66.30 64.69 64.85 971943
20141010 64.83 65.03 63.84 64.28 1213723
20141013 63.81 64.83 63.08 63.11 1504562
20141014 64.61 65.84 64.29 65.23 1524769
20141015 65.11 66.95 64.45 66.74 2279261
20141016 65.88 67.08 65.17 66.51 1469577
20141017 67.10 67.79 66.85 67.62 1260772
20141020 67.34 68.63 67.34 68.62 1556336
20141021 68.82 69.78 68.49 69.56 1119524
20141022 69.74 70.13 69.14 69.16 1372764
20141023 70.05 70.84 69.62 70.24 1066946
20141024 70.63 70.93 70.12 70.77 1088862
20141027 70.02 71.76 69.43 71.32 2291526
20141028 71.32 72.19 71.22 71.96 2809869
20141029 73.96 74.55 71.39 71.72 3955733
20141030 70.20 71.72 68.21 68.85 3339773
20141031 69.73 69.81 67.92 68.84 2371550
20141103 68.91 69.07 67.52 68.33 1971332
20141104 68.57 70.25 68.48 69.75 3050643
20141105 70.40 71.49 69.59 71.07 2209894
20141106 70.96 71.60 70.46 71.22 1717589
20141107 71.53 71.53 70.54 71.08 1018188
20141110 71.03 71.85 70.57 71.79 1308223
20141111 71.74 71.77 71.04 71.37 803351
20141112 71.23 72.62 71.05 72.47 1493905
20141113 71.90 72.73 71.90 72.72 1132895
20141114 72.82 73.37 72.42 72.68 1157023
20141117 72.39 72.78 72.11 72.14 993357
20141118 72.25 72.57 71.97 72.16 1155515
20141119 71.99 72.26 71.05 71.10 1451682
20141120 71.02 72.11 70.87 71.91 1802137
20141121 72.83 72.94 72.28 72.43 1293445
20141124 72.48 72.66 72.10 72.24 1027638
20141125 72.43 72.94 72.32 72.65 1007733
20141126 72.72 73.29 72.63 73.01 839040
20141128 74.05 74.52 73.08 73.35 861057
20141201 73.00 73.28 71.93 72.13 1050358
20141202 72.71 73.55 72.33 73.22 1520345
20141203 73.19 74.32 73.10 74.18 1487471
20141204 74.18 74.50 73.60 74.06 1151393
20141205 74.25 74.80 73.98 74.24 1456508
20141208 73.86 74.37 73.48 73.68 1459725
20141209 73.18 73.37 72.17 72.86 1581770
20141210 72.45 72.79 71.37 71.43 1813597
20141211 71.83 72.92 71.79 72.48 1415100
20141212 72.23 72.84 71.88 72.29 1369800
20141215 72.78 73.23 72.05 72.18 1174500
20141216 72.26 73.15 71.90 71.92 831900
20141217 71.65 71.94 69.14 71.88 2196100
20141218 72.64 74.15 72.21 74.07 1424900
20141219 74.17 76.38 74.17 76.31 3423800
20141222 76.28 76.83 75.73 76.81 1663100
20141223 77.11 77.37 76.74 77.02 701700
20141224 77.13 77.38 76.69 77.16 426900
20141226 77.25 77.49 76.67 76.75 653000
20141229 76.50 76.74 75.91 76.39 654900
20141230 76.00 76.43 75.62 75.69 1061700
20141231 76.04 76.25 74.85 74.89 1062600