20000103 10.19 10.23 9.78 10.06 3630638
20000104 10.05 10.05 9.67 9.78 3139655
20000105 9.78 9.97 9.65 9.79 4033206
20000106 9.46 10.21 8.85 10.14 14447304
20000107 10.14 10.63 10.10 10.41 9434014
20000110 10.35 10.61 10.17 10.55 4772502
20000111 10.47 10.47 9.86 9.95 3617470
20000112 9.95 10.18 9.89 9.99 3186684
20000113 10.05 10.42 10.03 10.17 2861243
20000114 10.22 10.26 9.93 9.93 2084325
20000118 9.82 9.90 9.67 9.83 2404122
20000119 9.83 9.83 9.58 9.61 5393284
20000120 9.66 9.66 9.33 9.40 2691939
20000121 9.45 9.57 9.00 9.14 5077249
20000124 9.18 9.20 8.74 8.86 4864678
20000125 8.82 8.86 8.55 8.62 5920009
20000126 8.68 8.76 8.51 8.65 10558947
20000127 8.60 8.60 8.29 8.46 5863574
20000128 8.61 8.64 8.08 8.21 7947898
20000131 8.16 8.28 8.03 8.13 5656646
20000201 7.97 8.13 7.91 7.92 4928638
20000202 7.92 8.04 7.77 7.77 4606959
20000203 7.88 8.01 7.77 7.95 11698930
20000204 7.95 8.04 7.95 7.99 5615261
20000207 8.00 8.07 7.74 7.89 6324458
20000208 7.95 8.08 7.79 7.85 5502391
20000209 7.87 7.95 7.77 7.77 4277757
20000210 7.77 7.85 7.71 7.79 7434342
20000211 7.87 7.87 7.42 7.45 6014067
20000214 7.47 7.63 7.44 7.52 5912484
20000215 7.52 7.72 7.52 7.64 9005110
20000216 7.87 7.88 7.75 7.88 8427594
20000217 7.65 7.74 7.57 7.67 4979429
20000218 7.79 8.93 7.70 8.66 11450617
20000222 8.61 8.65 8.20 8.65 9680446
20000223 8.64 8.64 8.13 8.13 3386087
20000224 8.12 8.12 7.39 7.44 9761336
20000225 7.28 7.39 7.18 7.36 10126281
20000228 7.26 7.26 7.06 7.16 5503611
20000229 7.22 7.22 7.03 7.10 6372700
20000301 7.15 7.35 7.11 7.22 4675816
20000302 7.03 7.09 6.90 7.02 5563677
20000303 7.07 7.39 6.99 7.38 5116931
20000306 7.27 7.33 7.03 7.03 3986927
20000307 7.15 7.16 6.66 6.67 4000066
20000308 6.78 6.82 6.42 6.62 5145087
20000309 6.70 6.87 6.55 6.82 3057770
20000310 6.61 6.87 6.57 6.82 5274606
20000313 6.71 6.71 6.51 6.70 3328070
20000314 6.75 6.91 6.66 6.71 4790319
20000315 6.62 7.25 6.61 7.14 7044696
20000316 7.23 7.94 7.20 7.93 7786145
20000317 7.93 7.93 7.42 7.58 6695559
20000320 7.78 7.90 7.63 7.66 6376455
20000321 7.77 8.10 7.65 7.94 5274606
20000322 7.94 7.94 7.71 7.83 3938122
20000323 7.78 8.20 7.78 8.15 5244573
20000324 8.15 8.32 8.00 8.12 5948479
20000327 8.20 8.31 7.97 8.19 5865888
20000328 8.24 8.26 7.78 7.94 5524258
20000329 7.95 8.23 7.88 8.02 5995407
20000330 7.97 7.97 7.63 7.74 8486297
20000331 7.63 8.10 7.62 8.00 9338493
20000403 8.11 8.11 7.78 7.94 3645297
20000404 8.08 8.51 8.00 8.18 8730318
20000405 8.31 8.31 8.02 8.06 4795950
20000406 8.06 8.16 7.83 7.83 6284477
20000407 7.88 7.91 7.68 7.77 3328070
20000410 7.75 7.91 7.65 7.70 2543449
20000411 7.75 7.83 7.63 7.71 4174635
20000412 7.66 7.99 7.56 7.59 6571671
20000413 7.93 8.47 7.82 8.23 9683876
20000414 8.04 8.10 7.78 7.80 9693262
20000417 7.80 8.27 7.80 7.82 5445421
20000418 7.83 8.16 7.67 7.98 5409756
20000419 7.93 7.95 7.61 7.71 3367489
20000420 7.59 7.84 7.59 7.70 3022105
20000424 7.70 7.86 7.65 7.74 1734426
20000425 7.63 7.88 7.56 7.83 3230462
20000426 7.88 8.00 7.55 7.71 4133339
20000427 7.74 7.82 7.59 7.62 1933397
20000428 7.58 7.62 7.47 7.58 4009452
20000501 7.55 7.67 7.19 7.55 4961133
20000502 7.41 7.50 7.27 7.39 3870547
20000503 7.38 7.38 7.19 7.23 1372148
20000504 7.25 7.31 7.13 7.20 2254378
20000505 7.22 7.33 7.15 7.27 2552834
20000508 7.22 7.39 7.14 7.25 2900095
20000509 7.33 7.34 7.04 7.20 3005212
20000510 7.10 7.18 6.99 7.18 2271272
20000511 7.27 7.54 7.19 7.38 4005697
20000512 7.30 7.45 7.25 7.41 2932005
20000515 7.62 7.62 7.19 7.29 2489013
20000516 7.29 7.55 7.26 7.34 4097674
20000517 7.23 7.35 7.22 7.29 3874301
20000518 7.45 7.56 7.27 7.30 2380143
20000519 7.25 7.34 7.19 7.26 3177903
20000522 7.20 7.30 6.99 7.18 3425678
20000523 7.23 7.23 7.03 7.09 2573482
20000524 7.22 7.42 7.16 7.23 2564097
20000525 7.25 7.31 6.93 7.03 3703487
20000526 7.11 7.18 6.89 6.95 1676236
20000530 6.92 7.10 6.85 7.05 2196757
20000531 7.11 7.11 6.93 6.95 1987007
20000601 6.97 7.16 6.90 7.12 3406565
20000602 7.21 7.26 7.01 7.16 2513255
20000605 7.18 7.30 7.04 7.10 4687539
20000606 7.16 7.18 7.01 7.04 3202434
20000607 7.13 7.13 6.89 6.92 3488967
20000608 6.86 6.90 6.70 6.75 3086322
20000609 6.79 6.92 6.79 6.83 1597471
20000612 6.89 7.01 6.75 6.85 3056358
20000613 6.85 6.88 6.69 6.79 2179902
20000614 6.81 7.05 6.78 6.92 4945981
20000615 6.93 7.07 6.90 7.07 5708198
20000616 7.10 7.11 6.90 6.98 3327909
20000619 7.02 7.05 6.72 6.73 3183706
20000620 6.74 6.74 6.60 6.65 4080762
20000621 6.65 6.72 6.60 6.61 4002106
20000622 6.62 6.62 6.42 6.49 3206179
20000623 6.43 6.54 6.37 6.39 3135014
20000626 6.46 6.50 6.31 6.42 5882365
20000627 6.34 6.49 6.34 6.39 9436879
20000628 6.41 6.41 6.14 6.28 7530401
20000629 6.35 6.38 6.21 6.23 9755249
20000630 6.30 6.30 5.82 5.82 14778014
20000703 5.91 6.09 5.89 6.05 5837419
20000705 5.93 6.03 5.90 5.94 6919879
20000706 5.95 6.18 5.94 6.10 8764555
20000707 6.05 6.14 5.83 5.83 8414347
20000710 5.97 6.09 5.89 5.97 6268155
20000711 5.94 6.41 5.78 6.41 7197048
20000712 5.91 6.18 5.87 6.09 9534263
20000713 6.14 6.41 5.98 6.31 10828346
20000714 6.49 6.54 6.35 6.53 8685899
20000717 7.45 7.74 7.39 7.70 33657388
20000718 7.78 7.98 7.49 7.74 16411068
20000719 7.57 7.64 7.30 7.37 8202725
20000720 7.46 7.46 7.05 7.07 20313916
20000721 7.06 7.26 6.97 6.97 6367412
20000724 7.02 7.16 6.99 7.05 7580966
20000725 7.07 7.13 6.88 6.92 6545325
20000726 6.97 6.97 6.70 6.73 9560482
20000727 6.69 6.88 6.67 6.82 5431028
20000728 6.83 6.92 6.72 6.73 4558318
20000731 6.86 7.20 6.81 6.83 8380638
20000801 6.89 7.10 6.88 7.06 4136945
20000802 7.14 7.21 6.94 6.98 5181950
20000803 7.01 7.02 6.85 6.97 5431028
20000804 6.94 7.01 6.93 6.94 5710070
20000807 6.94 7.26 6.94 7.06 6032187
20000808 7.11 7.41 7.11 7.36 8052903
20000809 7.38 7.42 7.22 7.25 7936792
20000810 7.25 7.33 7.17 7.26 2723005
20000811 7.24 7.46 7.22 7.43 3307309
20000814 7.52 7.61 7.34 7.45 4872943
20000815 7.43 7.45 7.22 7.24 5419791
20000816 7.18 7.34 7.16 7.27 5498448
20000817 7.27 7.43 7.22 7.38 3318545
20000818 7.48 7.48 7.36 7.43 3260490
20000821 7.49 7.56 7.43 7.52 5983495
20000822 7.52 7.90 7.43 7.88 7144611
20000823 7.84 7.84 7.50 7.56 4181891
20000824 7.56 7.73 7.53 7.65 3816702
20000825 7.66 7.82 7.53 7.65 3189324
20000828 7.66 7.78 7.58 7.60 1865277
20000829 7.54 7.78 7.53 7.68 2977702
20000830 7.64 7.64 7.49 7.56 4597396
20000831 7.56 7.68 7.37 7.60 2633224
20000901 7.64 7.68 7.38 7.47 3621851
20000905 7.47 7.87 7.17 7.76 5643958
20000906 7.79 7.80 7.60 7.68 2836930
20000907 7.69 7.71 7.50 7.57 3038767
20000908 7.52 7.53 7.28 7.42 3733983
20000911 7.48 7.57 7.42 7.50 5391662
20000912 7.45 7.49 7.38 7.42 2440731
20000913 7.52 7.64 7.41 7.42 3076144
20000914 7.40 7.59 7.40 7.45 2750962
20000915 7.06 7.24 7.02 7.12 12751232
20000918 7.02 7.02 6.82 6.94 5371104
20000919 6.93 6.93 6.75 6.87 5002939
20000920 6.82 6.90 6.74 6.87 2102468
20000921 6.85 6.90 6.70 6.78 3106046
20000922 6.78 6.78 6.58 6.69 3584474
20000925 6.66 6.85 6.66 6.72 2119287
20000926 6.53 6.78 6.47 6.73 8351936
20000927 6.65 6.66 6.37 6.42 9400366
20000928 6.37 6.62 6.37 6.49 5942975
20000929 6.54 6.72 6.41 6.41 3692868
20001002 6.40 6.84 6.40 6.65 5337465
20001003 6.70 7.09 6.69 6.96 5324383
20001004 6.96 7.25 6.94 7.10 4640380
20001005 7.16 7.16 6.85 6.85 5189825
20001006 6.90 6.94 6.49 6.54 2978963
20001009 6.59 6.64 6.47 6.54 2618273
20001010 6.49 6.59 6.41 6.43 2324862
20001011 6.38 6.59 6.15 6.29 5442121
20001012 6.34 6.55 6.17 6.22 4432936
20001013 6.27 6.29 6.10 6.22 2724798
20001016 6.22 6.62 6.22 6.43 4296510
20001017 6.45 6.52 6.29 6.37 3530277
20001018 6.31 6.50 6.23 6.46 3917131
20001019 6.42 6.69 6.38 6.68 1975385
20001020 6.62 6.73 6.57 6.65 1816532
20001023 6.59 6.89 6.42 6.77 3051849
20001024 6.72 6.87 6.69 6.78 4447887
20001025 6.78 6.85 6.65 6.78 6793307
20001026 6.72 6.81 6.62 6.73 5171136
20001027 6.74 6.84 6.74 6.80 3948901
20001030 6.80 7.36 6.80 7.32 6529797
20001031 7.32 7.36 7.18 7.28 3961984
20001101 7.33 7.41 7.25 7.32 4834741
20001102 7.37 7.42 7.33 7.40 3270505
20001103 7.33 7.36 7.17 7.30 2887389
20001106 7.30 7.59 7.30 7.53 5690679
20001107 7.49 7.49 7.17 7.28 4231099
20001108 7.13 7.37 7.13 7.22 4261001
20001109 7.26 7.28 7.09 7.24 3530277
20001110 7.16 7.18 6.97 6.97 3483555
20001113 7.01 7.17 6.96 6.96 2541650
20001114 7.01 7.18 6.92 6.92 3249948
20001115 7.01 7.30 7.01 7.24 3070537
20001116 7.28 7.28 7.01 7.04 2179091
20001117 7.09 7.26 6.98 7.08 1842696
20001120 7.13 7.14 6.97 6.98 3111652
20001121 7.04 7.17 6.98 7.09 2418305
20001122 7.10 7.12 6.93 6.98 4423592
20001124 7.02 7.05 6.97 7.01 1412858
20001127 6.97 7.20 6.97 7.12 3410670
20001128 7.17 7.17 7.06 7.10 2784602
20001129 7.13 7.38 7.09 7.31 4551579
20001130 7.36 7.57 7.31 7.57 8295770
20001201 7.67 7.94 7.64 7.88 5329133
20001204 7.88 8.14 7.79 8.14 7538728
20001205 7.95 8.03 7.76 7.95 10676912
20001206 7.83 7.84 7.09 7.20 19988908
20001207 7.20 7.25 7.07 7.07 5015874
20001208 7.19 7.40 7.17 7.39 5041979
20001211 7.39 7.50 7.29 7.41 3475684
20001212 7.36 7.75 7.33 7.70 6188730
20001213 7.66 7.67 7.38 7.50 4749231
20001214 7.41 7.43 7.20 7.32 2356901
20001215 7.28 7.28 7.12 7.15 6061935
20001218 7.20 8.15 7.12 7.68 11079673
20001219 7.08 7.35 6.96 7.23 12424076
20001220 7.15 7.25 7.04 7.23 5401854
20001221 7.16 7.31 7.13 7.29 4540391
20001222 7.40 7.62 7.33 7.62 4048127
20001226 7.67 7.87 7.50 7.79 4661593
20001227 7.75 8.07 7.70 8.04 3857934
20001228 8.04 8.11 7.92 8.07 3759108
20001229 8.02 8.33 7.96 8.14 5131481
20010102 8.19 8.27 8.03 8.10 8838379
20010103 8.10 8.23 7.91 8.23 7495841
20010104 8.23 8.68 8.23 8.54 6606409
20010105 8.59 8.59 8.26 8.30 5584588
20010108 8.21 8.30 8.03 8.10 3654689
20010109 8.22 8.22 8.00 8.13 3742327
20010110 8.14 8.14 7.66 8.06 5467116
20010111 8.16 8.16 7.91 7.99 3335836
20010112 8.04 8.13 7.95 8.11 4547850
20010116 8.11 8.30 7.96 8.27 3938113
20010117 8.37 8.37 8.03 8.04 2429622
20010118 8.09 8.14 7.80 8.13 3708763
20010119 8.14 8.14 7.80 7.91 2783903
20010122 7.96 7.99 7.82 7.94 2517260
20010123 7.94 8.21 7.90 8.10 3608073
20010124 8.11 8.14 8.00 8.00 2341984
20010125 8.14 8.14 7.63 8.00 11991481
20010126 7.76 7.94 7.43 7.87 12107088
20010129 7.94 7.98 7.76 7.94 3225822
20010130 7.94 8.15 7.74 8.15 3099027
20010131 8.07 8.26 8.04 8.05 7773672
20010201 8.10 8.15 7.89 8.03 4189839
20010202 8.11 8.12 7.90 7.98 4340875
20010205 8.03 8.03 7.75 7.76 5129617
20010206 7.75 7.95 7.38 7.88 8215591
20010207 7.87 8.10 7.85 8.09 2888323
20010208 8.09 8.13 7.84 7.91 5010280
20010209 7.96 7.96 7.72 7.78 4693292
20010212 7.77 7.96 7.75 7.88 3492465
20010213 7.96 8.02 7.94 8.00 4493775
20010214 8.02 8.04 7.90 7.95 4102202
20010215 7.98 8.29 7.97 8.27 6932721
20010216 8.27 8.42 7.94 8.06 6578440
20010220 8.10 8.23 7.95 7.97 4118983
20010221 7.97 8.00 7.78 7.97 3932520
20010222 7.97 7.97 7.72 7.86 4031345
20010223 7.86 7.86 7.62 7.81 5551025
20010226 7.89 8.36 7.83 8.21 4876026
20010227 8.01 8.21 8.01 8.08 3930396
20010228 8.17 8.21 7.91 7.94 4388198
20010301 8.17 8.18 7.93 8.09 5283330
20010302 8.14 8.43 8.11 8.27 4568713
20010305 8.23 8.67 8.23 8.61 7615142
20010306 8.66 8.91 8.60 8.66 9424017
20010307 8.76 9.30 8.73 9.16 14977190
20010308 9.16 9.24 9.13 9.16 6950771
20010309 9.19 9.19 9.04 9.04 7430905
20010312 9.04 9.13 8.81 8.81 8748480
20010313 8.92 8.92 8.53 8.82 12379258
20010314 8.68 8.74 8.46 8.55 6759090
20010315 8.80 8.80 8.56 8.59 6018419
20010316 8.53 8.55 8.30 8.33 6325481
20010319 8.37 8.65 8.29 8.59 5160506
20010320 8.67 8.67 8.28 8.30 4285844
20010321 8.29 8.30 7.96 8.03 6385032
20010322 7.99 8.14 7.63 8.02 7265277
20010323 8.05 8.05 7.75 7.86 6872610
20010326 7.97 8.28 7.93 8.20 4765977
20010327 8.12 8.26 8.09 8.25 3035263
20010328 8.21 8.28 8.01 8.11 2947797
20010329 8.08 8.25 7.97 8.10 7073596
20010330 8.06 8.19 7.96 8.07 3199030
20010402 8.03 8.34 7.95 8.00 4698982
20010403 8.03 8.03 7.69 7.74 5538285
20010404 7.69 8.06 7.69 7.90 5145618
20010405 7.89 8.03 7.80 7.98 11180785
20010406 7.98 7.98 7.72 7.81 3548894
20010409 7.85 7.95 7.85 7.91 3729410
20010410 7.94 8.32 7.91 8.25 6524606
20010411 8.20 8.23 7.92 7.94 2837999
20010412 7.74 8.30 7.74 8.28 4297010
20010416 8.06 8.41 7.96 8.20 7555590
20010417 8.20 8.30 8.19 8.25 2839860
20010418 8.36 8.89 8.15 8.79 7976173
20010419 8.76 8.76 8.57 8.71 5086066
20010420 8.67 8.69 8.42 8.57 4706426
20010423 8.57 8.63 8.41 8.44 1998696
20010424 8.39 8.57 8.39 8.50 4190933
20010425 8.47 8.68 8.26 8.66 4032750
20010426 8.62 8.81 8.61 8.71 2540242
20010427 8.73 8.89 8.70 8.87 2307619
20010430 8.87 9.13 8.81 8.90 5983060
20010501 8.84 9.04 8.78 9.04 4244902
20010502 9.19 9.27 8.95 9.04 5638778
20010503 9.01 9.07 8.72 9.06 10592714
20010504 9.01 9.27 8.77 9.27 5167950
20010507 9.20 9.36 9.09 9.29 4845999
20010508 9.21 9.32 9.10 9.21 2400668
20010509 9.17 9.35 9.08 9.27 5333577
20010510 9.32 9.48 9.18 9.44 3708939
20010511 9.50 9.53 9.30 9.38 2880802
20010514 9.28 9.39 9.13 9.25 4263512
20010515 9.30 9.34 9.18 9.27 2160601
20010516 9.27 9.70 9.27 9.68 4127660
20010517 9.69 9.78 9.65 9.74 4838556
20010518 9.78 9.78 9.62 9.63 2880802
20010521 9.63 9.63 9.39 9.62 6558104
20010522 9.59 9.70 9.50 9.63 4226292
20010523 9.63 9.63 9.34 9.35 5313106
20010524 9.35 9.45 9.22 9.34 6574853
20010525 9.34 9.47 9.30 9.38 2112216
20010529 9.41 9.41 9.15 9.20 4354700
20010530 9.16 9.16 8.96 8.97 4198455
20010531 8.97 9.27 8.97 9.12 4114857
20010601 9.04 9.40 8.91 9.37 7278560
20010604 9.02 9.35 8.94 9.34 11532746
20010605 9.34 9.37 9.25 9.35 3880784
20010606 9.26 9.47 9.22 9.26 7406743
20010607 9.27 9.36 9.24 9.28 3676434
20010608 9.28 9.29 9.11 9.15 5948430
20010611 9.04 9.05 8.75 8.77 14794908
20010612 8.68 8.72 8.46 8.53 57258748
20010613 8.48 8.48 8.24 8.35 43388984
20010614 8.29 8.40 8.26 8.40 23489052
20010615 8.41 8.53 8.40 8.44 18229838
20010618 8.45 8.61 8.29 8.54 18114660
20010619 8.59 8.66 8.42 8.62 12015754
20010620 8.62 8.78 8.55 8.76 14625855
20010621 8.72 8.82 8.65 8.67 7358442
20010622 8.67 8.69 8.46 8.46 3394061
20010625 8.48 8.54 8.25 8.27 7512633
20010626 8.23 8.46 8.13 8.42 8134970
20010627 8.37 8.57 8.35 8.36 6539186
20010628 8.42 8.45 8.33 8.40 10091153
20010629 8.41 8.50 8.28 8.33 15753493
20010702 8.51 8.66 8.28 8.64 6448158
20010703 8.64 8.73 8.58 8.68 3109829
20010705 8.63 8.69 8.51 8.65 2026776
20010706 8.61 8.61 8.25 8.34 4517983
20010709 8.40 8.66 8.40 8.63 5238780
20010710 8.63 8.72 8.52 8.58 6169499
20010711 8.58 8.72 8.43 8.49 5073442
20010712 8.90 9.17 8.88 8.99 13955217
20010713 8.99 9.08 8.88 8.97 3745170
20010716 9.04 9.08 8.82 8.90 3984817
20010717 8.94 9.37 8.90 9.20 8194418
20010718 9.20 9.20 8.94 9.11 3355048
20010719 9.18 9.36 8.98 9.06 4843085
20010720 9.12 9.27 9.03 9.11 2964926
20010723 9.11 9.11 8.83 8.93 4157585
20010724 8.94 8.94 8.61 8.71 4811503
20010725 8.67 8.74 8.61 8.74 7546072
20010726 8.78 8.80 8.61 8.80 2680695
20010727 8.83 8.85 8.74 8.83 2136382
20010730 8.88 8.98 8.67 8.70 5614040
20010731 8.74 8.90 8.68 8.77 4636877
20010801 8.81 8.90 8.70 8.76 2309150
20010802 8.78 8.89 8.72 8.85 1880016
20010803 8.86 8.95 8.71 8.91 3979243
20010806 8.92 8.93 8.73 8.76 2782870
20010807 8.75 8.80 8.56 8.65 5948430
20010808 8.67 8.83 8.58 8.59 2283142
20010809 8.59 8.67 8.48 8.64 2452195
20010810 8.61 8.88 8.60 8.83 3204573
20010813 8.91 9.04 8.81 9.01 3566829
20010814 9.03 9.03 8.86 8.99 3334613
20010815 8.98 9.04 8.87 8.89 1842862
20010816 8.90 8.94 8.76 8.93 1344992
20010817 8.88 8.88 8.71 8.84 4034975
20010820 8.87 8.87 8.53 8.64 5257357
20010821 8.51 8.60 8.47 8.51 6013450
20010822 8.57 8.60 8.54 8.57 5972581
20010823 8.58 8.58 8.50 8.51 4891386
20010824 8.51 8.63 8.51 8.61 3264020
20010827 8.61 8.65 8.52 8.54 3865922
20010828 8.57 8.61 8.51 8.54 2437333
20010829 8.55 8.55 8.45 8.46 2976010
20010830 8.46 8.49 7.94 8.13 8594273
20010831 8.15 8.27 8.09 8.14 13826859
20010904 8.18 8.35 8.18 8.26 5926062
20010905 8.25 8.25 8.05 8.12 6790125
20010906 8.10 8.10 7.88 7.98 4941475
20010907 7.99 7.99 7.64 7.68 8716651
20010910 7.62 7.69 7.55 7.63 3745508
20010917 7.33 7.35 6.91 6.94 5497739
20010918 7.01 7.02 6.75 6.79 8047280
20010919 6.81 6.84 6.11 6.32 13172322
20010920 6.33 6.45 6.26 6.32 8559043
20010921 6.21 6.54 6.04 6.47 9083785
20010924 6.44 7.04 6.44 6.92 8707379
20010925 6.91 7.03 6.90 7.02 5516281
20010926 7.12 7.12 6.80 6.80 19235596
20010927 6.88 6.96 6.84 6.94 7083090
20010928 7.03 7.30 7.03 7.12 6558348
20011001 7.17 7.19 6.85 6.92 3634256
20011002 6.92 7.25 6.92 7.22 4394483
20011003 7.28 7.34 7.22 7.26 11434925
20011004 7.28 7.39 7.21 7.32 6435970
20011005 7.39 7.50 7.27 7.45 4756054
20011008 7.38 7.41 7.20 7.21 3096534
20011009 7.18 7.24 7.08 7.11 2770193
20011010 7.11 7.56 7.06 7.33 7238844
20011011 7.50 7.72 7.46 7.64 15415918
20011012 7.64 7.64 7.31 7.32 7170238
20011015 7.32 7.42 7.18 7.29 6827209
20011016 7.29 7.45 7.27 7.33 4624405
20011017 7.33 7.33 7.06 7.06 8310578
20011018 7.03 7.08 6.87 6.89 6884689
20011019 6.81 6.84 6.69 6.73 8759297
20011022 6.74 6.91 6.74 6.91 5343839
20011023 6.91 7.03 6.88 6.92 3591609
20011024 6.93 7.02 6.86 6.99 4607717
20011025 6.94 7.06 6.80 6.95 4279522
20011026 6.97 7.22 6.97 7.08 2970448
20011029 7.13 7.13 6.80 6.80 4253563
20011030 6.80 6.85 6.63 6.69 2328890
20011031 6.77 6.85 6.71 6.75 3042762
20011101 6.75 7.03 6.67 6.93 5325297
20011102 6.91 7.12 6.90 7.08 4466797
20011105 7.12 7.34 7.10 7.30 6851314
20011106 7.29 7.49 7.17 7.44 7915631
20011107 7.43 7.51 7.36 7.47 3875303
20011108 7.50 7.59 7.46 7.49 7754315
20011109 7.51 7.51 7.33 7.39 3806697
20011112 7.36 7.36 7.19 7.27 4589175
20011113 7.33 7.70 7.33 7.61 5139876
20011114 7.62 7.74 7.54 7.62 4153435
20011115 7.62 7.75 7.60 7.64 3676902
20011116 7.71 7.73 7.62 7.71 2964885
20011119 7.71 7.85 7.68 7.75 4268396
20011120 7.74 7.77 7.63 7.66 3563796
20011121 7.66 7.68 7.51 7.56 2171282
20011123 7.56 7.71 7.55 7.70 632286
20011126 7.66 7.87 7.62 7.85 4941475
20011127 7.85 7.92 7.73 7.91 4874724
20011128 7.85 7.85 7.67 7.73 6766985
20011129 7.59 7.71 7.46 7.61 7725502
20011130 7.61 7.87 7.54 7.84 8160351
20011203 7.83 7.83 7.73 7.80 3876629
20011204 7.80 8.06 7.79 8.00 3219730
20011205 8.01 8.32 8.00 8.25 11798276
20011206 8.31 8.57 8.23 8.51 8548939
20011207 8.47 8.51 8.34 8.40 5599370
20011210 8.35 8.40 8.24 8.26 4700066
20011211 8.26 8.37 8.18 8.25 8441614
20011212 8.24 8.38 8.22 8.36 3321503
20011213 8.36 8.36 8.23 8.27 4474315
20011214 8.20 8.26 8.07 8.24 4750027
20011217 8.19 8.37 8.17 8.21 6737378
20011218 8.19 8.50 8.16 8.48 3919189
20011219 8.47 8.49 8.37 8.45 3961749
20011220 8.38 8.40 8.19 8.26 6724425
20011221 8.32 8.34 8.20 8.26 4198602
20011224 8.21 8.39 8.21 8.37 797531
20011226 8.37 8.43 8.28 8.34 2503618
20011227 8.34 8.50 8.34 8.44 1324901
20011228 8.46 8.47 8.35 8.46 2664604
20011231 8.46 8.46 8.31 8.33 1963295
20020102 8.34 8.43 8.21 8.42 6241466
20020103 8.42 8.54 8.42 8.51 3097603
20020104 8.55 8.63 8.53 8.59 5027590
20020107 8.64 8.64 8.52 8.54 3393670
20020108 8.52 8.55 8.30 8.38 3591665
20020109 8.32 8.54 8.32 8.41 3321503
20020110 8.41 8.41 8.16 8.26 4996133
20020111 8.21 8.21 8.11 8.12 5314405
20020114 8.07 8.15 7.97 7.98 4037616
20020115 7.67 7.83 7.57 7.75 17419850
20020116 7.75 7.79 7.60 7.60 8127043
20020117 7.60 7.78 7.57 7.77 3288196
20020118 7.72 7.73 7.54 7.60 6322884
20020122 7.61 7.67 7.53 7.57 4292974
20020123 7.32 7.66 7.24 7.63 7261047
20020124 7.65 7.86 7.62 7.79 9555567
20020125 7.76 8.01 7.76 7.95 5723348
20020128 7.95 8.10 7.94 8.04 6363593
20020129 8.04 8.09 7.84 7.87 5455037
20020130 7.83 7.94 7.71 7.94 5134915
20020131 7.99 8.15 7.93 8.15 5405076
20020201 8.11 8.20 8.00 8.01 5342162
20020204 8.05 8.13 7.97 8.05 7899442
20020205 8.03 8.24 8.01 8.20 13593183
20020206 8.19 8.29 8.13 8.16 9588875
20020207 8.18 8.27 8.17 8.19 8735831
20020208 8.17 8.32 8.08 8.31 8182556
20020211 8.29 8.56 8.05 8.45 10458572
20020212 8.44 8.50 8.40 8.42 5118261
20020213 8.42 8.52 8.40 8.43 5769609
20020214 8.46 8.49 8.38 8.41 3597216
20020215 8.41 8.43 8.28 8.31 7856882
20020219 8.31 8.32 8.16 8.16 4257816
20020220 8.23 8.27 8.18 8.25 7747707
20020221 8.32 8.80 8.28 8.57 13693105
20020222 8.54 8.72 8.48 8.67 7912395
20020225 8.67 9.08 8.67 9.02 8356495
20020226 9.02 9.38 9.02 9.21 10044078
20020227 9.19 9.22 8.99 9.11 8613312
20020228 9.12 9.12 8.93 9.00 16535786
20020301 9.00 9.13 8.93 9.13 9873076
20020304 9.23 9.85 9.23 9.80 15117167
20020305 9.80 9.80 9.50 9.52 12688150
20020306 9.52 9.82 9.52 9.77 7602915
20020307 9.73 9.83 9.52 9.55 10340408
20020308 9.60 9.72 9.48 9.56 8437832
20020311 9.80 10.22 9.79 10.14 23516208
20020312 9.98 10.22 9.98 10.08 12283621
20020313 10.07 10.12 9.88 9.89 6635003
20020314 9.89 10.08 9.87 10.04 9717915
20020315 9.81 10.15 9.81 10.13 13862944
20020318 10.13 10.16 10.04 10.12 6036523
20020319 10.09 10.39 10.09 10.39 6714431
20020320 10.36 10.36 10.25 10.29 8234644
20020321 10.28 10.28 9.84 9.84 18375558
20020322 9.82 10.07 9.77 9.91 9237653
20020325 9.86 9.95 9.73 9.74 10696910
20020326 9.66 9.90 9.66 9.90 6934243
20020327 9.88 10.06 9.88 10.04 9278290
20020328 10.04 10.28 10.04 10.23 7032143
20020401 10.19 10.20 9.97 10.18 5345685
20020402 10.15 10.16 9.96 9.96 9198862
20020403 9.96 10.07 9.82 9.88 11964063
20020404 9.88 10.18 9.87 10.18 10868696
20020405 10.22 10.39 10.13 10.26 9978364
20020408 10.23 10.39 10.13 10.35 5323519
20020409 10.50 10.55 10.44 10.53 7492086
20020410 10.72 10.89 10.61 10.87 12773119
20020411 10.83 10.83 10.52 10.55 11337875
20020412 10.55 10.60 10.41 10.58 6276654
20020415 10.58 10.63 10.39 10.42 8400889
20020416 10.45 10.82 10.45 10.79 10248050
20020417 10.79 10.79 10.25 10.30 19596532
20020418 10.33 10.34 10.13 10.16 13107455
20020419 10.18 10.19 9.97 10.00 12758342
20020422 9.85 9.90 9.37 9.56 27845954
20020423 9.53 9.53 9.29 9.39 33756868
20020424 9.51 9.64 9.37 9.40 17213694
20020425 9.27 9.48 8.99 9.40 15274175
20020426 9.44 9.55 9.34 9.41 6586977
20020429 9.41 9.41 9.03 9.06 9799190
20020430 9.08 9.40 9.07 9.21 13931289
20020501 9.28 9.28 8.96 9.00 15002643
20020502 9.09 9.20 9.01 9.12 8966120
20020503 9.12 9.15 8.96 9.05 12242984
20020506 9.05 9.05 8.68 8.68 11195643
20020507 8.72 8.93 8.69 8.90 14483590
20020508 9.03 9.20 9.03 9.15 7190998
20020509 9.09 9.11 8.90 8.92 5194217
20020510 8.95 8.98 8.81 8.84 3286100
20020513 8.79 8.84 8.69 8.70 6799400
20020514 8.87 9.11 8.86 9.03 6010663
20020515 9.03 9.42 8.97 9.31 13700394
20020516 9.26 9.26 9.10 9.15 3890121
20020517 9.15 9.26 9.08 9.11 6740291
20020520 9.11 9.11 8.98 9.01 3853178
20020521 9.01 9.09 8.74 8.74 9695749
20020522 8.74 8.83 8.64 8.74 9745622
20020523 8.84 8.85 8.60 8.76 10475251
20020524 8.77 8.87 8.73 8.73 3492982
20020528 8.78 8.85 8.57 8.60 4481213
20020529 8.51 8.58 8.03 8.22 20446318
20020530 8.22 8.22 7.81 7.95 20796614
20020531 7.91 8.08 7.90 7.99 14633221
20020603 7.99 8.02 7.72 7.72 12664180
20020604 7.72 7.72 7.33 7.51 22020812
20020605 7.51 7.68 7.51 7.64 11637255
20020606 7.64 7.64 7.37 7.37 8298366
20020607 7.28 7.52 7.20 7.42 17103740
20020610 7.42 7.48 7.39 7.41 7575646
20020611 7.46 7.60 7.34 7.34 13434834
20020612 7.34 7.35 7.17 7.35 7243786
20020613 7.30 7.30 7.13 7.20 7345188
20020614 7.15 7.15 6.89 7.03 13442209
20020617 7.03 7.20 7.03 7.16 9976107
20020618 7.14 7.26 7.08 7.13 8617321
20020619 7.08 7.26 7.01 7.01 14187052
20020620 7.01 7.08 6.78 6.82 11581944
20020621 6.78 6.83 6.63 6.64 11843746
20020624 6.64 6.82 6.58 6.74 9616591
20020625 6.78 6.94 6.78 6.93 19364082
20020626 6.82 6.95 6.75 6.93 13751946
20020627 6.98 7.05 6.86 7.04 12383942
20020628 7.00 7.25 7.00 7.18 8309428
20020701 7.18 7.18 7.02 7.04 11967272
20020702 7.04 7.04 6.77 6.86 7870634
20020703 6.86 6.92 6.66 6.82 7830073
20020705 6.86 7.19 6.86 7.19 4446936
20020708 7.15 7.29 7.06 7.07 7253004
20020709 7.05 7.19 6.89 6.89 5165968
20020710 6.89 6.90 6.63 6.66 8528824
20020711 6.63 6.63 6.40 6.61 9010023
20020712 6.62 6.70 6.44 6.50 5722757
20020715 6.48 6.50 6.16 6.47 13377680
20020716 6.44 6.44 6.13 6.21 16613324
20020717 6.29 6.44 6.15 6.37 13713229
20020718 6.32 6.41 6.16 6.20 9199921
20020719 6.34 6.73 6.26 6.28 26097170
20020722 6.32 6.44 6.15 6.27 21102664
20020723 6.27 6.33 5.99 6.06 12371036
20020724 6.05 6.51 5.90 6.51 11747875
20020725 6.51 6.63 6.23 6.49 12387629
20020726 6.46 6.56 6.36 6.55 7795043
20020729 6.67 7.12 6.61 7.12 12557247
20020730 7.12 7.14 6.95 7.11 16240902
20020731 7.07 7.13 6.87 7.01 7885383
20020801 6.95 7.03 6.77 6.79 8283616
20020802 6.77 6.79 6.38 6.47 6677778
20020805 6.38 6.48 6.20 6.20 8814593
20020806 6.40 6.66 6.40 6.56 7977567
20020807 6.62 6.68 6.44 6.67 6393853
20020808 6.68 6.84 6.61 6.82 8840405
20020809 6.79 6.88 6.68 6.85 4644209
20020812 6.74 6.80 6.61 6.73 4245976
20020813 6.78 6.81 6.57 6.60 7004108
20020814 6.57 6.72 6.32 6.72 10346685
20020815 6.73 6.83 6.59 6.75 5691414
20020816 6.54 6.63 6.42 6.62 9867330
20020819 6.62 6.82 6.54 6.80 5735662
20020820 6.80 6.83 6.54 6.61 11058342
20020821 6.65 6.73 6.56 6.72 5774379
20020822 6.75 6.86 6.70 6.85 5145687
20020823 6.85 6.85 6.65 6.68 4911541
20020826 6.69 6.83 6.64 6.83 4395313
20020827 6.88 7.03 6.79 6.81 9852581
20020828 6.76 6.79 6.58 6.59 5821283
20020829 6.54 6.54 6.42 6.47 8708933
20020830 6.48 6.57 6.45 6.48 6735399
20020903 6.31 6.31 6.09 6.13 11633369
20020904 6.18 6.26 6.04 6.23 6882540
20020905 6.19 6.19 6.04 6.13 6691257
20020906 6.22 6.25 6.13 6.23 4737954
20020909 6.20 6.39 6.13 6.35 4272619
20020910 6.38 6.40 6.31 6.39 3330914
20020911 6.44 6.47 6.31 6.32 5668624
20020912 6.30 6.33 6.21 6.22 3969140
20020913 6.15 6.15 5.97 6.08 7084860
20020916 6.10 6.10 5.98 6.02 5008327
20020917 6.02 6.05 5.81 5.82 7908852
20020918 5.71 5.72 5.45 5.48 21199400
20020919 5.46 5.52 5.35 5.35 18561890
20020920 5.27 5.38 5.27 5.36 13555404
20020923 5.33 5.37 5.30 5.32 11000661
20020924 5.29 5.29 5.08 5.09 6957950
20020925 5.20 5.30 5.12 5.28 8363151
20020926 5.30 5.47 5.30 5.44 12194346
20020927 5.42 5.42 5.22 5.23 10263114
20020930 5.19 5.19 4.98 5.14 9223928
20021001 5.13 5.34 4.97 5.34 10325650
20021002 5.28 5.35 4.91 5.02 9645120
20021003 5.08 5.20 4.95 5.08 10540844
20021004 5.15 5.15 4.72 4.81 13154443
20021007 4.86 4.89 4.65 4.66 8335562
20021008 4.68 4.70 4.36 4.57 13996828
20021009 4.57 4.57 4.26 4.28 18600516
20021010 4.28 4.65 4.28 4.65 20767174
20021011 4.71 5.27 4.71 5.05 25806766
20021014 5.04 5.18 4.95 5.06 12707501
20021015 5.32 5.57 5.32 5.57 19652576
20021016 5.00 5.21 4.78 4.78 46744992
20021017 4.79 5.30 4.61 5.30 36408308
20021018 5.19 5.39 5.09 5.37 15335815
20021021 5.31 5.64 5.22 5.62 19098958
20021022 5.44 5.47 5.33 5.43 14384914
20021023 5.38 5.63 5.29 5.63 15585956
20021024 5.65 5.66 5.37 5.43 9621210
20021025 5.35 5.49 5.30 5.48 6825523
20021028 5.48 5.52 5.27 5.32 10463595
20021029 5.30 5.30 5.13 5.25 8322687
20021030 5.25 5.27 5.15 5.22 10196901
20021031 5.26 5.30 5.17 5.21 7634801
20021101 5.19 5.28 5.13 5.27 11578191
20021104 5.32 5.63 5.31 5.50 12529092
20021105 5.50 5.57 5.44 5.55 6099012
20021106 5.60 5.71 5.49 5.71 11156999
20021107 5.73 5.77 5.48 5.52 12755322
20021108 5.52 5.63 5.44 5.53 5493893
20021111 5.53 5.53 5.30 5.33 7588819
20021112 5.34 5.54 5.34 5.48 9851118
20021113 5.45 5.62 5.42 5.62 12979713
20021114 5.68 5.91 5.67 5.82 12501503
20021115 5.81 6.08 5.79 6.06 17053692
20021118 6.06 6.13 5.93 6.01 12354362
20021119 6.01 6.01 5.89 5.98 10242883
20021120 5.98 6.11 5.77 6.11 10288864
20021121 6.12 6.33 6.12 6.33 14605626
20021122 6.30 6.39 6.21 6.37 6851273
20021125 6.40 6.58 6.39 6.55 10163794
20021126 6.50 6.57 6.43 6.48 13323482
20021127 6.49 6.85 6.49 6.85 8555136
20021129 6.85 6.93 6.82 6.85 4337196
20021202 6.98 7.05 6.69 6.75 10676032
20021203 6.63 6.63 6.41 6.41 14945344
20021204 6.32 6.53 6.32 6.49 14602258
20021205 6.49 6.53 6.41 6.49 7555233
20021206 6.49 6.57 6.40 6.47 10202683
20021209 6.45 6.47 6.30 6.32 8217554
20021210 6.32 6.45 6.28 6.38 6709443
20021211 6.36 6.36 6.24 6.33 15532443
20021212 6.41 6.46 6.31 6.43 10787948
20021213 6.36 6.37 6.28 6.31 7991888
20021216 6.31 6.51 6.31 6.47 7753379
20021217 6.47 6.51 6.38 6.43 7489184
20021218 6.43 6.45 6.26 6.28 12492370
20021219 6.28 6.34 6.15 6.20 13835359
20021220 6.21 6.27 6.19 6.22 8074449
20021223 6.22 6.24 6.19 6.22 6483777
20021224 6.21 6.25 6.13 6.18 3783121
20021226 6.18 6.29 6.18 6.20 4573870
20021227 6.19 6.19 6.02 6.04 5615971
20021230 6.06 6.13 5.98 6.10 8309289
20021231 6.14 6.17 6.08 6.13 6522305
20030102 6.15 6.33 6.13 6.32 12418983
20030103 6.28 6.32 6.23 6.29 5577443
20030106 6.29 6.44 6.29 6.43 6892912
20030107 6.43 6.43 6.35 6.37 4839899
20030108 6.37 6.37 6.18 6.18 8287272
20030109 6.21 6.28 6.18 6.26 10964077
20030110 6.20 6.31 6.18 6.23 7397450
20030113 6.23 6.30 6.19 6.24 9048666
20030114 6.23 6.23 6.17 6.23 8318462
20030115 6.26 6.26 6.07 6.11 8582656
20030116 6.11 6.22 6.08 6.08 8889049
20030117 6.08 6.16 6.01 6.03 8740439
20030121 6.05 6.06 5.76 5.78 13492273
20030122 5.78 5.78 5.52 5.55 15060929
20030123 5.59 5.72 5.56 5.68 12943703
20030124 5.68 5.68 5.51 5.53 7120413
20030127 5.48 5.51 5.29 5.33 9988025
20030128 5.34 5.40 5.34 5.37 15468229
20030129 5.37 5.58 5.16 5.55 31193314
20030130 5.55 5.55 5.31 5.32 14347237
20030131 5.32 5.43 5.27 5.39 6995654
20030203 5.39 5.56 5.39 5.51 10743915
20030204 5.51 5.51 5.37 5.45 14084877
20030205 5.52 5.66 5.46 5.46 12061219
20030206 5.45 5.52 5.42 5.47 12503378
20030207 5.47 5.49 5.35 5.38 10611818
20030210 5.41 5.44 5.32 5.40 6140691
20030211 5.42 5.47 5.30 5.34 5929702
20030212 5.30 5.33 5.21 5.22 4970162
20030213 5.23 5.23 5.03 5.11 11617225
20030214 5.11 5.24 5.03 5.22 7540556
20030218 5.22 5.44 5.22 5.40 5957222
20030219 5.42 5.43 5.32 5.35 4887601
20030220 5.35 5.39 5.24 5.32 9305522
20030221 5.32 5.45 5.30 5.42 9281671
20030224 5.37 5.38 5.20 5.21 8821165
20030225 5.20 5.24 5.10 5.22 6375531
20030226 5.22 5.27 5.15 5.16 6410390
20030227 5.18 5.27 5.18 5.24 4394071
20030228 5.24 5.31 5.18 5.23 7415797
20030303 5.24 5.30 5.22 5.24 12640979
20030304 5.24 5.25 5.02 5.05 10731072
20030305 5.03 5.07 4.96 5.06 13369349
20030306 5.04 5.04 4.93 5.04 9377075
20030307 4.98 5.11 4.95 5.08 8263421
20030310 5.06 5.06 4.93 4.94 8303784
20030311 4.94 4.98 4.80 4.84 10626495
20030312 4.84 4.86 4.74 4.84 5474700
20030313 4.93 5.05 4.91 5.05 8261587
20030314 5.06 5.16 4.99 5.05 7151602
20030317 5.05 5.38 4.98 5.38 11881420
20030318 5.38 5.46 5.29 5.46 19315564
20030319 5.45 5.49 5.26 5.45 36214848
20030320 5.42 5.63 5.29 5.61 19001832
20030321 5.66 6.03 5.66 6.03 22315274
20030324 5.88 5.88 5.69 5.75 21337386
20030325 5.51 5.56 5.32 5.42 53726916
20030326 5.42 5.45 5.31 5.41 19150442
20030327 5.38 5.46 5.28 5.43 10044900
20030328 5.41 5.41 5.32 5.36 7142429
20030331 5.30 5.38 5.19 5.36 6990150
20030401 5.29 5.36 5.23 5.36 11918114
20030402 5.54 5.68 5.52 5.61 9670625
20030403 5.61 5.61 5.44 5.46 15383834
20030404 5.46 5.52 5.41 5.43 7305716
20030407 5.58 5.72 5.58 5.61 14150925
20030408 5.61 5.63 5.53 5.60 6371861
20030409 5.65 5.67 5.54 5.59 8267091
20030410 5.62 5.62 5.51 5.53 6294804
20030411 5.58 5.67 5.48 5.49 8821165
20030414 5.07 5.56 4.91 5.55 36280896
20030415 5.56 5.59 5.44 5.59 11888759
20030416 5.57 5.63 5.44 5.44 12751061
20030417 5.44 5.52 5.36 5.50 17963400
20030421 5.53 5.64 5.47 5.64 12063054
20030422 5.62 5.85 5.56 5.82 16141558
20030423 5.80 5.86 5.77 5.82 7874468
20030424 5.81 5.84 5.72 5.78 7874468
20030425 5.79 5.79 5.64 5.69 5660003
20030428 5.70 5.87 5.69 5.85 5894843
20030429 5.85 5.91 5.80 5.88 8366164
20030430 5.88 5.96 5.78 5.91 12973057
20030501 5.91 5.91 5.81 5.90 11367708
20030502 5.90 6.09 5.90 6.09 22185010
20030505 6.09 6.21 6.09 6.14 16888276
20030506 6.16 6.35 6.15 6.25 13811509
20030507 6.24 6.31 6.16 6.25 8283603
20030508 6.21 6.27 6.16 6.27 10164155
20030509 6.27 6.48 6.27 6.45 14026167
20030512 6.48 6.68 6.44 6.67 16440612
20030513 6.66 6.69 6.55 6.60 13188336
20030514 6.62 6.64 6.49 6.57 10272846
20030515 6.57 6.67 6.52 6.66 10490639
20030516 6.66 6.66 6.53 6.66 10640714
20030519 6.61 6.63 6.46 6.46 10981129
20030520 6.46 6.46 6.25 6.35 13530581
20030521 6.36 6.37 6.28 6.36 11301412
20030522 6.44 6.76 6.43 6.75 17068334
20030523 6.76 6.95 6.70 6.91 15218015
20030527 6.91 7.40 6.86 7.38 25714144
20030528 7.38 7.52 7.34 7.38 24610540
20030529 7.38 7.41 7.29 7.31 19035788
20030530 7.33 7.59 7.33 7.49 19733088
20030602 7.57 7.85 7.57 7.73 15865901
20030603 7.73 7.80 7.67 7.73 8018055
20030604 7.86 8.48 7.81 8.48 41823460
20030605 8.39 8.68 8.36 8.68 33777952
20030606 8.72 8.98 8.67 8.72 45855364
20030609 8.71 8.72 8.45 8.52 20042390
20030610 8.52 8.59 8.37 8.47 15940939
20030611 8.47 8.58 8.41 8.54 26601786
20030612 8.54 8.91 8.54 8.81 19251750
20030613 8.82 8.87 8.61 8.67 13115128
20030616 8.73 8.84 8.71 8.84 11367299
20030617 8.91 9.15 8.83 9.11 15681052
20030618 9.05 9.05 8.83 8.86 15331486
20030619 8.86 8.88 8.54 8.57 13234091
20030620 8.62 8.69 8.57 8.64 8971582
20030623 8.61 8.61 8.27 8.28 18958920
20030624 8.28 8.37 8.12 8.14 18894862
20030625 8.14 8.18 8.03 8.05 17710730
20030626 8.02 8.13 8.01 8.06 13356713
20030627 8.09 8.09 7.84 7.84 17068334
20030630 7.88 7.96 7.79 7.84 16640071
20030701 7.76 7.80 7.49 7.78 22990824
20030702 7.85 8.04 7.81 8.02 17362996
20030703 7.94 8.24 7.93 8.17 11403902
20030707 8.28 8.43 8.28 8.41 16081863
20030708 8.40 8.56 8.38 8.47 13563525
20030709 8.42 8.47 8.27 8.33 11277620
20030710 8.25 8.27 7.97 8.07 16189845
20030711 8.13 8.30 8.13 8.24 9731111
20030714 8.31 8.39 8.25 8.30 8396903
20030715 8.36 8.36 8.02 8.10 11217223
20030716 8.10 8.14 8.01 8.03 6738753
20030717 8.03 8.37 8.03 8.33 19604976
20030718 8.35 8.46 8.34 8.43 15911656
20030721 8.39 8.41 8.27 8.30 9214997
20030722 8.31 8.31 8.17 8.30 8702545
20030723 8.35 8.36 8.21 8.36 5702867
20030724 8.50 8.58 8.29 8.29 13267034
20030725 9.99 10.03 8.98 9.87 92051144
20030728 9.82 9.87 9.51 9.70 25403012
20030729 9.53 9.61 9.47 9.60 24200578
20030730 9.62 9.69 9.55 9.64 17011600
20030731 9.68 10.16 9.67 10.13 18722824
20030801 10.12 10.36 9.97 10.28 18290900
20030804 10.28 10.35 10.13 10.27 15404694
20030805 10.35 10.35 10.11 10.11 11984072
20030806 10.05 10.19 10.05 10.15 12847921
20030807 10.15 10.29 10.12 10.27 11442336
20030808 10.27 10.35 10.20 10.30 9802488
20030811 10.27 10.33 10.22 10.33 11125714
20030812 10.34 10.63 10.24 10.58 14822694
20030813 10.57 10.57 10.46 10.51 9197072
20030814 10.51 10.54 10.40 10.52 8140862
20030815 10.73 10.78 10.65 10.70 13871443
20030818 10.73 10.86 10.67 10.84 21524402
20030819 10.84 10.96 10.79 10.94 24605320
20030820 10.93 10.94 10.85 10.88 10434191
20030821 10.71 10.88 10.56 10.84 29583032
20030822 10.84 10.93 10.72 10.78 15585501
20030825 10.73 10.81 10.60 10.71 20495602
20030826 10.71 10.73 10.56 10.68 13399986
20030827 10.66 10.86 10.66 10.86 17038248
20030828 10.78 10.83 10.64 10.82 12928529
20030829 10.81 10.94 10.77 10.91 9394426
20030902 10.91 10.94 10.82 10.92 13027206
20030903 10.92 10.92 10.62 10.64 17131442
20030904 10.64 10.73 10.60 10.68 14377621
20030905 10.66 10.66 10.40 10.47 15019022
20030908 10.46 10.56 10.29 10.56 29674400
20030909 10.56 11.14 10.53 10.89 41628948
20030910 10.84 10.85 10.47 10.51 25206520
20030911 10.51 10.56 10.24 10.45 15837676
20030912 10.49 10.52 10.37 10.49 12354740
20030915 10.53 10.55 10.40 10.53 11890592
20030916 10.47 10.56 10.47 10.56 13253798
20030917 10.55 10.55 10.32 10.35 15724380
20030918 10.38 10.49 10.31 10.47 14421477
20030919 10.49 10.53 10.43 10.47 7837521
20030922 10.36 10.37 10.22 10.34 14505535
20030923 10.40 10.70 10.38 10.64 11221780
20030924 10.72 10.72 10.42 10.42 16391365
20030925 10.43 10.43 10.18 10.18 20983504
20030926 10.22 10.22 9.93 9.96 15185311
20030929 9.94 9.98 9.72 9.92 17738124
20030930 9.86 9.86 9.59 9.73 12124493
20031001 9.73 10.03 9.73 9.99 17277632
20031002 9.98 10.33 9.98 10.27 22180422
20031003 10.41 10.68 10.37 10.56 17544424
20031006 10.70 10.88 10.68 10.84 18063394
20031007 10.84 11.06 10.68 11.06 16617956
20031008 11.08 11.33 11.04 11.11 14467161
20031009 11.10 11.34 11.08 11.12 9891467
20031010 11.12 11.21 11.06 11.12 4257735
20031013 11.13 11.25 11.12 11.22 7959954
20031014 11.22 11.27 11.13 11.24 6286098
20031015 11.31 11.45 11.21 11.45 9829337
20031016 11.45 11.45 11.07 11.14 14211331
20031017 11.15 11.16 10.99 11.03 8758507
20031020 11.08 11.08 10.93 10.96 8753025
20031021 10.97 10.99 10.89 10.89 7810111
20031022 10.84 10.84 10.69 10.71 9672184
20031023 10.69 10.70 10.60 10.66 12398596
20031024 10.61 10.61 10.47 10.55 10763114
20031027 10.65 10.87 10.63 10.77 7726053
20031028 10.09 10.26 9.95 10.15 74680296
20031029 10.15 10.46 10.13 10.41 18286330
20031030 10.45 10.47 10.27 10.34 9904258
20031031 10.35 10.50 10.27 10.38 9710559
20031103 10.38 10.43 10.29 10.36 10881892
20031104 10.36 10.45 10.32 10.41 7892342
20031105 10.38 10.40 10.17 10.24 9904258
20031106 10.21 10.25 10.09 10.23 10752150
20031107 10.29 10.30 10.03 10.03 11760850
20031110 10.06 10.06 9.82 9.85 15055569
20031111 9.84 9.85 9.79 9.79 6366501
20031112 9.81 10.12 9.79 10.12 12837523
20031113 10.09 10.12 9.95 10.04 8108966
20031114 10.04 10.10 9.85 9.90 7187700
20031117 9.90 9.90 9.64 9.70 8643482
20031118 9.75 9.79 9.59 9.61 6530956
20031119 9.65 9.75 9.55 9.71 7198645
20031120 9.70 9.76 9.57 9.66 8975503
20031121 9.71 9.71 9.58 9.60 11013234
20031124 9.63 10.11 9.63 10.02 30881568
20031125 10.12 10.13 9.97 10.07 18596804
20031126 10.07 10.15 10.04 10.11 11407280
20031128 10.11 10.22 10.10 10.18 2617855
20031201 10.21 10.36 10.20 10.36 9095906
20031202 10.31 10.31 10.12 10.16 10586350
20031203 10.16 10.28 10.11 10.16 5182806
20031204 10.13 10.17 10.07 10.17 9219958
20031205 10.17 10.19 10.02 10.03 15314908
20031208 10.03 10.13 9.99 10.12 4102827
20031209 10.22 10.27 10.11 10.13 8074304
20031210 10.21 10.21 9.91 9.93 5376181
20031211 9.92 10.24 9.92 10.22 8037819
20031212 10.25 10.33 10.19 10.33 5616987
20031215 10.47 10.48 10.34 10.36 11660857
20031216 10.31 10.36 10.29 10.36 7616408
20031217 10.36 10.54 10.31 10.53 8119912
20031218 10.58 10.94 10.56 10.91 15276598
20031219 10.91 10.99 10.89 10.96 14776743
20031222 10.93 10.94 10.80 10.87 9052123
20031223 10.74 10.91 10.74 10.91 4956594
20031224 10.89 10.89 10.79 10.83 1813344
20031226 10.86 10.91 10.81 10.84 1554294
20031229 10.84 10.91 10.84 10.90 5826780
20031230 10.90 10.90 10.76 10.84 6540077
20031231 10.81 10.86 10.72 10.73 7503302
20040102 10.72 10.83 10.67 10.69 8032346
20040105 10.91 11.19 10.88 11.17 14658164
20040106 11.05 11.56 11.04 11.51 20172990
20040107 11.50 11.67 11.45 11.67 13171368
20040108 11.69 11.74 11.55 11.60 12334019
20040109 11.60 11.60 11.36 11.38 6981555
20040112 11.36 11.46 11.16 11.31 7452222
20040113 11.35 11.48 11.24 11.32 3562837
20040114 11.34 11.54 11.31 11.50 5454625
20040115 11.46 11.51 11.26 11.49 3734320
20040116 11.57 11.64 11.52 11.64 3825535
20040120 11.46 11.60 11.35 11.36 4679302
20040121 11.34 11.55 11.29 11.51 6762640
20040122 11.57 11.88 11.57 11.80 14771270
20040123 11.80 11.80 11.30 11.37 10790671
20040126 11.36 11.62 11.29 11.59 5824956
20040127 11.57 12.05 11.56 11.79 20286096
20040128 11.80 12.05 11.41 11.41 13027249
20040129 11.47 11.54 11.02 11.13 13118464
20040130 11.13 11.24 10.95 11.12 14722014
20040202 11.11 11.11 10.83 10.92 19760700
20040203 10.92 11.02 10.59 10.89 29909222
20040204 10.83 10.89 10.63 10.68 13685818
20040205 10.73 10.93 10.71 10.89 9438872
20040206 10.83 11.08 10.80 11.07 12169833
20040209 11.07 11.07 10.96 11.00 7437627
20040210 11.02 11.17 10.99 11.11 5797591
20040211 11.08 11.45 11.08 11.38 8207477
20040212 11.31 11.49 11.31 11.43 6629467
20040213 11.75 11.75 11.31 11.35 11622216
20040217 11.51 11.64 11.49 11.58 6109861
20040218 11.51 11.54 11.29 11.37 6618106
20040219 11.42 11.49 11.22 11.28 8521744
20040220 11.28 11.28 10.99 11.12 8057220
20040223 11.12 11.12 10.83 10.84 9631138
20040224 10.76 10.85 10.57 10.71 13219816
20040225 10.78 10.85 10.67 10.83 8498063
20040226 10.81 11.04 10.81 11.00 11358075
20040227 11.07 11.07 10.81 10.85 14886638
20040301 10.85 11.29 10.85 11.28 10268720
20040302 11.32 11.76 11.31 11.63 20247796
20040303 11.57 11.57 11.39 11.52 7053483
20040304 11.49 11.59 11.37 11.53 4865665
20040305 11.47 11.66 11.42 11.65 4211687
20040308 11.77 11.87 11.69 11.71 11622216
20040309 11.70 11.83 11.50 11.52 8960765
20040310 11.52 11.57 11.05 11.12 12930171
20040311 11.12 11.22 11.01 11.04 13394696
20040312 11.31 11.84 11.28 11.84 15374844
20040315 11.78 11.85 11.53 11.53 14055960
20040316 11.55 11.72 11.46 11.66 9744081
20040317 11.66 12.11 11.65 12.05 10252325
20040318 12.05 12.32 11.89 12.32 11250597
20040319 12.31 12.45 12.21 12.21 10518288
20040322 12.31 12.35 11.85 11.88 12148677
20040323 11.98 12.16 11.94 12.06 8536318
20040324 12.02 12.04 11.86 11.88 11636790
20040325 11.89 12.10 11.87 12.03 10066515
20040326 12.08 12.45 12.08 12.36 7463358
20040329 12.49 12.81 12.49 12.65 11048392
20040330 12.51 12.80 12.46 12.79 5299221
20040331 12.76 12.92 12.72 12.83 7862302
20040401 12.84 13.05 12.80 12.94 7312160
20040402 13.06 13.17 12.97 13.12 9796909
20040405 13.02 13.17 13.02 13.17 13751742
20040406 13.78 14.29 13.39 14.09 65916912
20040407 14.11 14.38 13.93 14.10 21014716
20040408 14.08 14.21 13.86 13.99 12645992
20040412 13.99 14.25 13.99 14.17 9694896
20040413 14.17 14.24 13.91 13.98 15841190
20040414 13.83 13.99 13.61 13.86 17712040
20040415 13.86 14.10 13.86 13.97 11037462
20040416 14.18 14.47 14.04 14.44 15668132
20040419 14.44 14.59 14.29 14.48 9150218
20040420 14.48 14.53 14.06 14.06 8616471
20040421 14.06 14.28 13.83 14.25 9137467
20040422 14.54 14.64 14.01 14.14 20553836
20040423 14.14 14.20 13.80 13.83 18963522
20040426 13.67 13.86 13.61 13.77 17670142
20040427 13.56 13.94 13.56 13.75 13471205
20040428 13.70 13.71 13.35 13.44 12416462
20040429 13.52 13.52 12.97 13.21 8459808
20040430 13.21 13.29 12.98 13.13 13622404
20040503 13.13 13.59 13.13 13.44 15429494
20040504 13.39 13.58 13.32 13.47 12966605
20040505 13.47 13.59 13.43 13.53 8913402
20040506 13.47 13.47 13.05 13.10 11979263
20040507 13.05 13.17 12.81 12.83 12190576
20040510 12.46 12.46 11.98 12.20 32895608
20040511 12.20 12.22 12.03 12.13 22982114
20040512 12.13 12.14 11.73 11.96 20900676
20040513 11.96 12.33 11.90 12.23 14493489
20040514 12.20 12.75 12.04 12.68 38490428
20040517 12.53 12.53 12.31 12.40 16385447
20040518 12.40 12.73 12.40 12.63 16259922
20040519 12.81 13.17 12.59 12.61 24835586
20040520 12.28 12.47 12.18 12.42 24755540
20040521 12.42 12.42 11.83 12.02 31881310
20040524 12.06 12.40 12.06 12.23 22645280
20040525 12.23 12.56 12.14 12.53 11773799
20040526 12.54 12.67 12.53 12.61 8208187
20040527 12.66 12.96 12.66 12.84 14555341
20040528 12.82 12.82 12.73 12.81 7931670
20040601 12.79 13.04 12.78 12.97 11550039
20040602 13.03 13.17 12.93 13.11 10849651
20040603 13.12 13.13 12.96 12.98 9614420
20040604 13.03 13.13 12.99 13.08 11268064
20040607 13.13 13.56 13.13 13.48 15792391
20040608 13.44 13.55 13.37 13.54 10496728
20040609 13.54 13.61 13.49 13.51 16849340
20040610 13.51 13.60 13.51 13.56 8790327
20040614 13.53 13.53 13.25 13.32 6216173
20040615 13.41 13.67 13.41 13.53 6469041
20040616 13.53 13.53 13.31 13.40 6723727
20040617 13.43 13.53 13.33 13.46 8906755
20040618 13.52 13.60 13.47 13.54 6972956
20040621 13.52 13.65 13.47 13.49 4437005
20040622 13.47 13.66 13.40 13.63 8291869
20040623 13.63 13.82 13.63 13.81 6285303
20040624 13.81 13.89 13.79 13.85 6061542
20040625 13.85 14.01 13.85 13.96 6667333
20040628 14.00 14.07 13.82 13.90 9257859
20040629 13.90 13.91 13.79 13.84 6936573
20040630 13.83 13.86 13.61 13.74 15994321
20040701 13.74 13.81 13.54 13.57 22314188
20040702 13.53 13.56 13.25 13.31 14298835
20040706 13.31 13.31 13.08 13.10 12834387
20040707 13.08 13.23 13.08 13.12 7624227
20040708 13.12 13.23 12.99 13.02 8864914
20040709 13.10 13.30 13.10 13.22 8928586
20040712 13.24 13.47 13.21 13.40 9257859
20040713 13.44 13.57 13.44 13.49 7336795
20040714 13.58 13.89 13.53 13.65 13711237
20040715 13.76 14.29 13.76 14.13 21604704
20040716 14.14 14.28 13.96 14.02 10620433
20040719 14.03 14.04 13.79 13.82 11882951
20040720 13.81 13.91 13.77 13.85 10165635
20040721 13.90 14.09 13.56 13.62 10866023
20040722 13.43 13.64 13.14 13.63 15557715
20040723 14.49 15.04 14.03 14.27 76038512
20040726 14.33 15.05 14.33 14.82 35530604
20040727 14.83 15.39 14.80 15.25 29549108
20040728 14.84 15.24 14.84 15.13 24086078
20040729 15.19 15.46 15.18 15.43 16301764
20040730 15.37 15.41 15.15 15.27 13532956
20040802 15.23 15.39 15.06 15.36 10360288
20040803 15.39 15.53 15.21 15.21 32283350
20040804 15.21 15.28 15.06 15.16 14095086
20040805 15.20 15.25 14.65 14.66 16681975
20040806 14.66 14.78 14.33 14.44 19399844
20040809 14.44 14.65 14.39 14.41 9596229
20040810 14.58 15.06 14.54 15.00 17820788
20040811 14.94 14.98 14.75 14.91 16014332
20040812 14.90 14.90 14.67 14.71 10993367
20040813 14.73 14.84 14.30 14.38 17657060
20040816 14.38 14.78 14.37 14.74 10230292
20040817 14.81 14.93 14.61 14.67 9029187
20040818 14.65 14.81 14.54 14.77 9857786
20040819 14.79 14.81 14.48 14.66 11180637
20040820 14.67 15.01 14.67 14.94 12263631
20040823 14.97 15.06 14.86 14.98 11267858
20040824 15.04 15.12 14.92 15.01 6910445
20040825 15.01 15.19 14.88 15.17 6338057
20040826 15.02 15.19 15.01 15.11 4866203
20040827 15.11 15.18 15.03 15.12 4159350
20040830 15.08 15.10 14.83 14.83 6036418
20040831 14.95 15.03 14.66 14.81 10317513
20040901 14.81 15.16 14.81 15.14 7530077
20040902 15.17 15.67 15.09 15.61 14814844
20040903 15.57 15.73 15.50 15.63 12970484
20040907 15.68 15.96 15.68 15.95 14013502
20040908 15.89 15.89 15.67 15.69 6859566
20040909 15.74 15.89 15.72 15.76 10439259
20040910 15.76 15.76 15.57 15.69 6476157
20040913 15.52 15.59 15.30 15.49 20709528
20040914 15.49 15.58 15.39 15.47 8493141
20040915 15.47 15.48 15.28 15.33 9490731
20040916 15.33 15.52 15.33 15.47 8609436
20040917 15.52 15.72 15.49 15.63 10133986
20040920 15.63 15.93 15.63 15.76 9730589
20040921 15.80 16.00 15.80 15.92 7588224
20040922 15.90 16.12 15.74 16.04 14822113
20040923 16.04 16.05 15.84 15.89 6147261
20040924 15.88 15.89 15.59 15.79 8104282
20040927 15.73 15.74 15.43 15.56 6352594
20040928 15.57 15.96 15.51 15.89 7228438
20040929 15.95 16.22 15.92 16.08 13123121
20040930 16.12 16.33 16.07 16.27 7302939
20041001 16.22 16.64 16.18 16.58 12047396
20041004 16.58 16.86 16.49 16.53 13737302
20041005 16.53 16.54 16.46 16.51 7719056
20041006 16.52 16.62 16.49 16.53 5725693
20041007 16.53 16.57 16.21 16.26 6323520
20041008 16.25 16.25 16.06 16.14 5376809
20041011 16.23 16.36 16.22 16.29 4024884
20041012 16.23 16.38 16.11 16.31 8885636
20041013 16.34 16.36 15.92 16.02 8996479
20041014 15.98 15.98 15.64 15.77 12883263
20041015 15.77 16.06 15.76 15.91 8276906
20041018 15.93 16.07 15.72 16.05 7591858
20041019 16.10 16.50 16.07 16.21 14831198
20041020 16.75 16.94 15.81 16.01 43481468
20041021 15.74 15.78 14.81 14.92 54565800
20041022 14.97 15.16 14.55 14.58 25103284
20041025 14.60 14.94 14.47 14.88 19085038
20041026 14.87 15.26 14.75 15.19 21972414
20041027 15.19 15.45 14.95 15.37 20000858
20041028 15.33 15.36 15.16 15.22 15303645
20041029 15.22 15.55 15.06 15.43 14024404
20041101 15.43 15.50 15.28 15.40 12201850
20041102 15.49 15.63 15.08 15.33 31032492
20041103 15.56 15.69 15.49 15.59 14934773
20041104 15.63 16.39 15.62 16.32 24703522
20041105 16.44 16.54 16.24 16.35 15385415
20041108 16.39 16.40 16.16 16.19 10295708
20041109 16.19 16.49 16.05 16.45 10877181
20041110 16.51 16.67 16.40 16.55 10909889
20041111 16.58 16.78 16.53 16.73 7306573
20041112 16.70 16.87 16.68 16.87 7586181
20041115 16.75 17.05 16.75 16.87 10042295
20041116 16.82 16.90 16.71 16.87 10962657
20041117 16.99 17.37 16.96 17.23 12137162
20041118 17.20 17.33 17.11 17.23 6565976
20041119 17.23 17.24 16.94 16.96 6063135
20041122 16.98 17.51 16.98 17.47 11278521
20041123 17.57 17.57 17.10 17.35 8767947
20041124 17.35 17.63 17.28 17.63 6627697
20041126 17.61 17.61 17.46 17.55 3396445
20041129 17.61 17.62 17.19 17.57 8152557
20041130 17.62 17.63 17.50 17.54 9744584
20041201 17.54 17.63 17.39 17.54 10626824
20041202 17.54 18.00 17.41 17.43 21936206
20041203 17.42 17.60 17.32 17.60 9132824
20041206 17.52 17.52 17.06 17.12 21874484
20041207 17.24 17.32 16.86 16.91 15500932
20041208 16.97 17.07 16.91 16.99 7696914
20041209 16.91 17.06 16.76 17.01 11405592
20041210 16.97 17.16 16.95 17.08 7602518
20041213 17.08 17.18 16.97 17.17 11218616
20041214 17.19 17.49 17.16 17.42 14295566
20041215 17.50 18.19 17.46 18.09 17272674
20041216 18.03 18.18 17.92 17.99 24590188
20041217 17.87 18.15 17.86 18.02 13687437
20041220 18.02 18.22 17.92 18.15 9475918
20041221 18.19 18.34 17.97 18.32 7597072
20041222 18.22 18.50 18.22 18.45 6329986
20041223 18.45 18.49 18.30 18.32 3020676
20041227 18.31 18.38 18.07 18.19 7535352
20041228 18.19 18.62 18.19 18.60 4318623
20041229 18.51 18.62 18.43 18.59 3536224
20041230 18.59 18.66 18.35 18.47 4705284
20041231 18.41 18.66 18.40 18.46 2917203
20050103 18.53 18.64 18.07 18.13 9283495
20050104 18.19 18.35 17.56 17.71 13816324
20050105 17.46 17.50 16.83 16.94 34378340
20050106 16.96 17.02 16.82 16.86 17986092
20050107 16.86 16.86 16.39 16.54 32557584
20050110 16.52 16.52 16.27 16.37 24372352
20050111 16.37 16.68 16.36 16.59 20478512
20050112 16.74 16.77 16.56 16.65 20429498
20050113 16.70 16.82 16.54 16.65 13004881
20050114 16.71 16.89 16.69 16.83 9701016
20050118 16.83 17.05 16.58 17.01 10163920
20050119 16.97 17.14 16.93 16.96 6707571
20050120 16.92 16.92 16.61 16.67 9995097
20050121 16.83 16.83 16.42 16.48 9824457
20050124 16.48 16.57 16.24 16.28 9278049
20050125 16.46 16.64 16.16 16.20 12714431
20050126 16.22 16.30 16.13 16.28 13798171
20050127 16.28 16.55 16.16 16.38 9528562
20050128 16.42 16.48 16.30 16.47 8673551
20050131 16.71 17.11 16.65 17.11 11866681
20050201 17.21 17.48 17.08 17.42 13565811
20050202 16.10 16.31 15.54 16.03 93691776
20050203 16.03 16.08 15.73 15.92 24884268
20050204 15.93 16.31 15.87 16.30 17554048
20050207 16.32 16.66 16.28 16.50 13155551
20050208 16.54 16.69 16.44 16.66 18517976
20050209 16.66 16.66 16.24 16.24 15867624
20050210 16.28 16.33 16.03 16.30 12131716
20050211 16.31 16.50 16.17 16.42 8573709
20050214 16.46 16.56 16.43 16.45 9512224
20050215 16.44 16.44 16.15 16.25 16270623
20050216 16.25 16.43 16.21 16.38 12658156
20050217 16.34 16.45 16.05 16.06 17862766
20050218 15.83 15.94 15.57 15.89 28584052
20050222 15.88 15.96 15.48 15.55 17538152
20050223 15.60 16.09 15.59 15.93 23489990
20050224 15.93 16.16 15.73 16.10 11950825
20050225 16.16 16.48 16.02 16.37 13760677
20050228 16.31 16.60 16.19 16.19 17394888
20050301 16.25 16.55 16.24 16.52 14743582
20050302 16.46 16.61 16.36 16.57 11406781
20050303 16.58 16.61 16.31 16.39 13720780
20050304 16.47 16.81 16.42 16.77 11457559
20050307 16.71 17.01 16.69 16.91 12072328
20050308 16.86 17.01 16.74 16.80 9208845
20050309 16.77 16.84 16.52 16.52 13018964
20050310 16.54 16.64 16.37 16.56 8147960
20050311 16.60 16.75 16.50 16.57 6787851
20050314 16.58 16.70 16.54 16.68 6486814
20050315 16.79 16.92 16.70 16.72 14816121
20050316 16.64 16.64 16.25 16.32 15216900
20050317 16.32 16.49 16.29 16.35 13501349
20050318 16.37 16.38 16.08 16.16 9042005
20050321 16.15 16.33 16.02 16.25 8789931
20050322 16.25 16.42 15.98 16.01 12173883
20050323 15.94 15.98 15.87 15.89 16081929
20050324 15.93 16.19 15.93 16.07 5823080
20050328 16.07 16.07 15.75 15.80 11577248
20050329 15.78 15.84 15.13 15.20 22318482
20050330 15.20 15.47 15.18 15.39 14210419
20050331 15.39 15.66 15.35 15.52 9780091
20050401 15.55 15.76 15.48 15.61 12690724
20050404 15.60 15.61 15.23 15.45 18334270
20050405 15.46 15.71 15.40 15.60 9709365
20050406 15.60 15.60 15.35 15.35 17833750
20050407 15.35 15.41 14.95 15.09 32963602
20050408 15.11 15.21 14.74 14.76 19630908
20050411 14.82 14.86 14.54 14.73 23020300
20050412 14.73 15.22 14.71 15.14 19690752
20050413 15.09 15.18 14.79 14.85 18047740
20050414 14.92 15.04 14.50 14.60 27220316
20050415 14.56 14.69 14.08 14.08 20991016
20050418 14.12 14.51 14.03 14.37 13938398
20050419 14.42 14.74 14.42 14.62 10059367
20050420 14.89 15.00 14.55 14.55 29672138
20050421 15.88 16.04 15.45 15.82 72950808
20050422 15.87 15.89 15.63 15.72 21308376
20050425 15.77 15.79 15.55 15.64 26861246
20050426 15.64 15.82 15.42 15.45 27048036
20050427 15.45 15.45 14.95 15.20 27490524
20050428 15.20 15.25 15.03 15.03 11939944
20050429 15.12 15.20 14.85 15.00 12104971
20050502 15.04 15.38 15.01 15.30 18147482
20050503 14.89 15.26 14.56 14.59 51252536
20050504 14.65 15.22 14.64 15.07 22459934
20050505 14.98 15.17 14.82 14.95 10507296
20050506 15.06 15.14 15.00 15.06 13198498
20050509 15.12 15.12 14.82 14.95 11660668
20050510 14.78 15.04 14.68 14.78 21239462
20050511 14.78 14.84 14.46 14.80 19074170
20050512 14.78 14.87 14.24 14.28 21484282
20050513 14.27 14.43 14.11 14.15 16461805
20050516 14.20 14.51 14.13 14.46 14614199
20050517 14.47 14.65 14.47 14.64 15114140
20050518 14.68 15.19 14.68 14.97 12931429
20050519 15.03 15.45 14.94 15.19 22653096
20050520 15.21 15.21 15.02 15.10 11411683
20050523 15.16 15.39 15.13 15.28 13161474
20050524 15.24 15.27 15.05 15.16 9756083
20050525 15.16 15.18 14.96 15.02 8002669
20050526 15.07 15.22 15.06 15.21 11308434
20050527 15.17 15.28 15.16 15.22 3630002
20050531 15.18 15.20 14.85 15.01 14894963
20050601 14.95 15.35 14.85 15.27 17199036
20050602 15.27 16.03 15.07 15.81 40487924
20050603 15.81 15.82 15.67 15.76 14068975
20050606 15.82 15.82 15.54 15.67 11880830
20050607 15.78 16.01 15.76 15.79 16501656
20050608 15.86 15.96 15.60 15.67 10754152
20050609 15.71 15.73 15.45 15.66 19983124
20050610 15.66 15.90 15.63 15.78 9763329
20050613 15.78 16.09 15.72 15.91 6604285
20050614 15.90 15.97 15.76 15.87 11264961
20050615 15.93 15.98 15.56 15.73 9651023
20050616 15.83 16.03 15.81 15.99 17615654
20050617 16.12 16.35 16.01 16.35 15409394
20050620 16.29 16.41 16.20 16.39 13304573
20050621 16.42 16.71 16.42 16.56 17593916
20050622 16.61 16.67 16.47 16.54 7799795
20050623 16.54 16.57 16.10 16.12 19948708
20050624 16.12 16.20 15.91 15.97 20084562
20050627 15.96 16.24 15.96 16.17 12732177
20050628 16.22 16.78 16.22 16.68 17103034
20050629 16.73 16.78 16.54 16.60 5377982
20050630 16.66 16.70 16.41 16.48 13985651
20050701 16.56 16.58 16.38 16.51 9951712
20050705 16.42 16.67 16.26 16.53 15472793
20050706 16.49 16.65 16.34 16.51 13541864
20050707 16.38 16.47 16.24 16.45 9143837
20050708 16.43 16.62 16.38 16.57 8524346
20050711 16.61 17.06 16.60 17.01 9891936
20050712 16.99 16.99 16.73 16.84 11868150
20050713 16.84 16.99 16.80 16.93 4733132
20050714 16.93 17.47 16.93 17.44 18005100
20050715 17.44 17.45 17.16 17.28 9305050
20050718 17.23 17.32 17.17 17.25 7770813
20050719 17.30 17.56 17.19 17.50 8442834
20050720 17.45 17.91 17.31 17.88 10772266
20050721 17.93 18.49 17.71 18.45 27609026
20050722 19.20 19.43 18.61 19.02 53721856
20050725 19.07 19.12 18.75 18.77 21318110
20050726 18.79 19.02 18.74 18.83 10766832
20050727 18.77 18.94 18.50 18.54 18423528
20050728 18.57 19.02 18.57 18.92 12503944
20050729 18.96 19.08 18.81 18.87 7615034
20050801 18.92 19.00 18.83 18.95 7024525
20050802 18.95 19.08 18.80 18.97 10960650
20050803 18.94 18.96 18.77 18.86 8520723
20050804 18.86 18.96 18.72 18.85 11929737
20050805 18.90 18.92 18.58 18.60 7430274
20050808 18.70 18.87 18.64 18.70 7524465
20050809 18.75 18.93 18.70 18.88 12875276
20050810 18.99 19.38 18.99 19.28 20946778
20050811 19.32 19.37 19.05 19.16 9361203
20050812 19.13 19.13 18.81 18.91 7687489
20050815 18.91 19.12 18.80 19.04 6805348
20050816 18.97 18.97 18.50 18.58 9287907
20050817 18.52 18.66 18.30 18.58 9582905
20050818 18.54 18.71 18.46 18.66 7668134
20050819 18.79 18.86 18.69 18.83 7564975
20050822 18.88 19.05 18.59 18.69 6421180
20050823 18.69 18.73 18.35 18.60 9700542
20050824 18.60 18.89 18.48 18.54 7968561
20050825 18.79 19.28 18.72 19.00 16255647
20050826 19.04 19.08 18.66 18.72 5387783
20050829 18.68 19.02 18.53 18.99 5740694
20050830 18.99 18.99 18.62 18.77 8591133
20050831 18.79 19.11 18.70 19.11 11313076
20050901 19.11 19.15 18.99 19.10 7445528
20050902 19.17 19.19 18.94 19.05 6439278
20050906 19.08 19.39 19.05 19.36 6859152
20050907 19.38 19.81 19.24 19.79 11609884
20050908 19.79 19.81 19.51 19.56 11506725
20050909 19.56 19.63 19.37 19.60 5487322
20050912 19.66 20.75 19.66 20.61 26676490
20050913 20.70 20.70 20.00 20.38 10987311
20050914 20.31 20.31 19.98 20.04 7058230
20050915 20.07 20.16 19.89 19.94 4432207
20050916 20.07 20.36 20.04 20.34 12113009
20050919 20.38 20.39 19.84 20.04 7874451
20050920 20.04 20.12 19.66 19.76 9852565
20050921 19.74 20.19 19.67 19.95 11899452
20050922 19.94 19.99 19.59 19.80 7716998
20050923 19.80 19.93 19.58 19.84 7820157
20050926 19.09 19.50 19.01 19.33 26470172
20050927 19.32 19.47 19.22 19.35 11030747
20050928 19.43 19.44 19.08 19.14 8124204
20050929 19.14 19.24 18.95 19.20 11944697
20050930 19.16 19.52 19.16 19.45 8223743
20051003 19.39 19.52 19.30 19.44 7331510
20051004 19.49 19.50 19.03 19.07 10855196
20051005 19.01 19.01 18.43 18.46 15665651
20051006 18.46 18.46 18.05 18.31 13571710
20051007 18.34 18.47 18.14 18.37 9490605
20051010 18.34 18.37 18.09 18.12 11126666
20051011 18.12 18.36 17.79 17.89 12885794
20051012 17.91 18.08 17.70 17.78 9096068
20051013 17.73 17.84 17.65 17.78 18789370
20051014 17.85 18.09 17.81 18.00 9651677
20051017 18.07 18.19 17.91 18.01 5943392
20051018 17.92 18.03 17.70 17.83 8323282
20051019 17.83 18.08 17.57 18.07 7568595
20051020 18.01 18.27 17.75 17.82 12056905
20051021 17.68 17.79 17.20 17.29 24175342
20051024 17.29 17.89 17.26 17.83 15819484
20051025 17.71 18.04 17.65 17.91 6906207
20051026 17.81 18.23 17.78 17.90 9061681
20051027 18.68 18.74 17.84 17.90 17629286
20051028 18.12 18.54 18.08 18.44 15457524
20051031 18.60 19.03 18.56 18.87 16320800
20051101 18.87 19.18 18.87 19.04 10198238
20051102 19.01 19.28 19.01 19.11 12996192
20051103 19.25 19.50 19.06 19.20 10891392
20051104 19.18 19.33 19.09 19.12 7767673
20051107 19.12 19.55 19.06 19.54 11390897
20051108 19.50 19.74 19.39 19.70 12858647
20051109 19.36 19.78 19.36 19.53 16284604
20051110 19.53 19.54 19.04 19.43 19692462
20051111 19.48 19.59 19.17 19.24 9293336
20051114 19.20 19.37 19.11 19.21 6871326
20051115 19.15 19.23 18.92 19.01 11688487
20051116 19.05 19.18 18.92 19.01 9865778
20051117 19.16 19.16 18.91 19.06 13149548
20051118 19.11 19.31 19.08 19.31 11576376
20051121 19.40 19.47 19.25 19.43 5934656
20051122 19.38 19.67 19.32 19.67 6979821
20051123 19.62 19.69 19.50 19.61 4667077
20051125 19.63 19.69 19.52 19.61 1124728
20051128 19.72 19.78 19.51 19.56 7026835
20051129 19.61 19.67 19.51 19.53 5030534
20051130 19.61 20.00 19.58 19.69 22894174
20051201 19.82 20.26 19.82 20.20 11097191
20051202 20.24 20.29 19.81 19.92 6625405
20051205 19.91 20.13 19.67 20.09 12138740
20051206 20.09 20.10 19.75 19.85 16096985
20051207 19.85 19.85 19.52 19.59 9144288
20051208 19.63 19.67 19.09 19.16 18143918
20051209 19.21 19.48 19.21 19.38 9722926
20051212 19.45 19.66 19.30 19.40 10898285
20051213 19.38 19.58 19.34 19.45 13849338
20051214 19.47 19.70 19.47 19.54 6390333
20051215 19.60 19.64 19.42 19.55 18941352
20051216 19.90 20.05 19.69 19.69 26279206
20051219 19.77 19.78 19.39 19.43 33221052
20051220 19.43 19.47 19.17 19.18 19252370
20051221 19.24 19.69 19.21 19.56 20163726
20051222 19.57 19.84 19.56 19.82 11930792
20051223 20.04 20.23 19.93 20.14 12024820
20051227 20.19 20.46 20.00 20.00 14673897
20051228 20.06 20.30 19.96 20.26 8413758
20051229 20.27 20.42 20.23 20.26 7659720
20051230 20.11 20.11 19.80 19.85 10871161
20060103 19.99 20.10 19.62 20.10 15178397
20060104 20.10 21.45 20.04 21.13 40479344
20060105 21.14 21.21 20.71 20.84 20219780
20060106 21.13 21.35 20.89 21.08 10198494
20060109 21.14 21.44 21.13 21.29 16464059
20060110 21.26 21.29 20.99 21.23 20279452
20060111 21.30 21.52 21.22 21.45 12753543
20060112 21.45 21.64 21.45 21.57 13324948
20060113 21.57 21.65 21.21 21.36 8773598
20060117 21.31 21.31 20.94 21.03 10066493
20060118 20.90 21.37 20.88 21.30 9104507
20060119 21.31 21.37 21.10 21.18 9587308
20060120 21.18 21.18 20.66 20.73 11748159
20060123 20.73 20.73 20.46 20.66 12348496
20060124 20.75 20.96 20.74 20.90 11080917
20060125 21.06 21.10 20.71 20.80 9041218
20060126 20.96 21.17 20.52 20.78 15171164
20060127 20.87 22.17 20.82 22.10 26832528
20060130 21.90 22.21 21.59 21.78 29971640
20060131 21.78 21.78 21.30 21.52 20494634
20060201 21.69 22.17 21.60 22.10 17198206
20060202 22.32 22.53 21.60 21.65 24002626
20060203 21.65 22.19 21.46 22.14 18252412
20060206 22.12 22.65 22.10 22.57 17362756
20060207 22.38 22.59 21.97 22.00 19107710
20060208 21.96 22.22 21.80 22.05 12742693
20060209 22.08 22.32 22.00 22.06 9616240
20060210 22.12 22.32 21.83 22.09 14089835
20060213 22.09 22.30 21.88 22.01 18684582
20060214 22.01 22.35 21.80 22.26 13296016
20060215 22.32 23.16 22.20 22.98 18977518
20060216 22.98 23.32 22.82 23.09 12321372
20060217 22.98 23.31 22.98 23.13 12200491
20060221 23.19 23.61 23.13 23.26 10868772
20060222 23.31 23.82 23.31 23.80 41744036
20060223 23.80 23.87 23.58 23.63 32926146
20060224 23.68 23.86 23.50 23.81 6833865
20060227 23.90 24.48 23.89 24.11 15456605
20060228 24.11 24.11 23.80 23.97 12128213
20060301 23.96 24.34 23.94 24.20 10919367
20060302 24.05 24.08 23.80 23.93 12858218
20060303 23.62 24.21 23.61 24.04 10180326
20060306 23.95 23.98 23.34 23.42 19310818
20060307 23.42 23.62 23.03 23.33 12021603
20060308 23.18 23.27 22.82 23.16 17281618
20060309 23.14 23.19 22.89 22.89 9936389
20060310 22.90 23.19 22.70 23.17 14820560
20060313 23.30 23.47 23.11 23.16 12619702
20060314 23.16 23.62 23.02 23.47 18157988
20060315 23.56 23.95 23.39 23.95 11871627
20060316 24.10 24.19 23.87 23.92 11320508
20060317 23.93 23.99 23.75 23.86 10310426
20060320 23.85 24.01 23.75 23.95 8976901
20060321 23.95 23.95 23.26 23.31 14139342
20060322 23.36 23.73 23.36 23.69 14208006
20060323 23.69 23.69 23.02 23.19 15003062
20060324 23.21 23.38 22.98 23.27 9876760
20060327 23.24 23.47 23.21 23.47 7088644
20060328 23.42 23.42 23.03 23.17 9410568
20060329 23.12 23.38 22.97 23.28 12323363
20060330 23.27 23.45 22.91 23.04 14708530
20060331 23.08 23.36 22.94 23.27 14553132
20060403 23.31 23.52 23.02 23.20 17220182
20060404 23.20 23.71 23.11 23.40 17343056
20060405 23.58 23.68 23.33 23.63 9275047
20060406 23.63 23.70 23.19 23.22 13243098
20060407 23.32 23.52 23.16 23.33 13170820
20060410 23.51 23.95 23.40 23.90 18790418
20060411 24.02 24.16 23.55 23.67 13969489
20060412 23.66 23.67 23.41 23.48 9448514
20060413 23.51 23.73 23.37 23.63 8958832
20060417 23.74 23.94 23.65 23.71 11972815
20060418 23.76 24.38 23.75 24.29 20579294
20060419 24.30 24.79 24.29 24.74 16880478
20060420 24.73 24.79 24.33 24.35 13832162
20060421 24.46 24.52 24.16 24.28 10991645
20060424 24.28 24.55 24.17 24.51 11044046
20060425 24.64 24.98 24.26 24.40 13991173
20060426 24.48 24.99 24.48 24.90 12972056
20060427 24.68 24.80 24.08 24.08 17371966
20060428 24.09 24.09 22.63 23.13 67950152
20060501 23.35 24.13 23.29 23.85 41180268
20060502 24.10 24.10 23.31 23.42 25564654
20060503 23.31 23.57 23.00 23.55 31119202
20060504 23.60 23.80 23.44 23.48 11206671
20060505 23.70 23.99 23.58 23.97 16459459
20060508 24.10 24.12 23.85 23.96 11830067
20060509 23.93 24.52 23.86 24.43 15951708
20060510 24.49 25.75 24.49 25.43 92461360
20060511 25.65 26.05 25.62 25.84 29516442
20060512 25.83 25.83 24.98 25.19 33654344
20060515 25.15 25.26 24.62 24.94 21182812
20060516 24.89 25.46 24.79 24.90 20509616
20060517 24.88 24.92 24.09 24.16 27900516
20060518 24.16 24.57 23.91 23.91 22513988
20060519 24.10 24.78 23.93 24.30 34933880
20060522 24.30 24.31 23.12 23.61 32797688
20060523 24.15 24.56 23.76 23.86 24354040
20060524 23.86 24.31 23.51 24.01 20287510
20060525 24.20 24.36 23.78 24.12 18954872
20060526 23.48 24.63 23.48 24.38 25581944
20060530 24.38 24.38 23.71 23.76 20876182
20060531 23.96 24.45 23.88 24.41 33404418
20060601 24.44 25.09 24.34 24.96 23095438
20060602 25.18 25.18 24.46 24.83 26143530
20060605 24.83 24.86 24.14 24.18 16352798
20060606 24.28 24.30 23.59 23.79 23364494
20060607 23.86 24.20 23.42 23.43 18070058
20060608 23.37 23.37 22.40 23.05 41044512
20060609 23.15 23.43 22.91 23.15 17253862
20060612 23.04 23.13 22.37 22.42 17797392
20060613 22.42 22.76 22.21 22.36 22353278
20060614 22.45 23.19 22.44 23.19 30708446
20060615 23.39 23.92 23.39 23.74 25767936
20060616 23.70 24.01 23.47 23.55 15029189
20060619 23.75 23.79 23.33 23.70 23832180
20060620 23.72 24.29 23.61 24.13 23220034
20060621 24.12 25.05 23.98 24.59 25988236
20060622 24.46 24.55 24.11 24.50 16298626
20060623 24.37 24.83 24.28 24.51 9848516
20060626 24.54 24.88 24.54 24.78 10361347
20060627 24.91 25.10 24.55 24.56 18463710
20060628 24.70 25.06 24.60 25.04 19467702
20060629 25.27 26.47 25.22 26.37 35244468
20060630 26.37 27.19 26.37 27.08 27934826
20060703 27.35 27.35 26.86 26.94 8752431
20060705 26.94 26.94 26.30 26.42 26369248
20060706 26.68 26.85 26.34 26.45 17582508
20060707 26.45 26.45 25.93 26.06 13196361
20060710 26.27 26.54 26.04 26.21 10271059
20060711 26.15 26.48 25.80 26.40 18992792
20060712 26.40 26.64 26.25 26.33 15383114
20060713 26.05 26.16 25.51 25.59 22578996
20060714 25.59 25.65 24.89 25.33 16276957
20060717 25.23 25.29 24.82 24.90 15023772
20060718 25.06 25.23 24.54 25.11 17849758
20060719 25.30 26.11 25.30 25.76 21739326
20060720 26.03 26.14 24.83 24.87 20229726
20060721 25.07 25.09 24.03 24.22 25625282
20060724 24.36 25.34 24.32 25.24 19371998
20060725 25.12 25.43 24.82 25.15 17820866
20060726 25.15 25.61 24.67 25.08 24092208
20060727 26.36 26.36 24.33 24.74 40659888
20060728 24.98 25.77 24.79 25.61 28944236
20060731 25.60 26.06 25.41 25.92 17427214
20060801 25.92 26.06 25.53 25.83 15829133
20060802 25.92 26.10 25.57 25.87 12369331
20060803 25.74 26.58 25.65 26.42 19187812
20060804 26.69 27.10 26.17 26.65 32236102
20060807 26.50 27.18 26.36 27.10 23985668
20060808 27.18 27.29 26.48 26.53 25462766
20060809 26.75 26.86 25.86 25.92 26885690
20060810 25.92 26.20 25.67 26.17 17593342
20060811 26.11 26.11 25.52 25.63 18871808
20060814 25.86 26.10 25.47 25.59 18553998
20060815 25.81 26.42 25.78 26.39 12672696
20060816 26.54 26.84 26.24 26.71 29584580
20060817 26.71 27.70 26.61 27.48 28390082
20060818 27.38 27.46 26.72 27.07 20425558
20060821 27.07 27.07 26.71 26.86 13116023
20060822 26.86 27.01 26.56 26.67 11347732
20060823 26.71 26.93 26.28 26.48 11587715
20060824 26.54 26.54 25.99 26.07 11244883
20060825 25.58 25.60 24.96 25.34 31255434
20060828 25.22 25.79 25.21 25.54 18096106
20060829 25.52 25.52 25.03 25.49 20934392
20060830 25.49 25.55 25.07 25.21 13599596
20060831 25.37 25.62 25.12 25.45 15422018
20060901 25.56 25.82 25.25 25.61 11528170
20060905 25.72 26.38 25.32 26.14 27841550
20060906 26.12 26.12 25.25 25.40 21744558
20060907 25.16 25.46 24.93 25.22 16109486
20060908 25.34 25.49 25.18 25.22 9483810
20060911 25.06 25.07 24.56 24.60 23326998
20060912 24.65 25.09 24.57 25.02 16948522
20060913 25.24 25.49 24.93 25.39 19314060
20060914 25.27 25.42 24.86 24.96 17130764
20060915 25.31 25.31 24.76 24.88 17480812
20060918 24.85 25.23 24.75 24.93 11129403
20060919 24.93 25.01 24.57 24.98 17188504
20060920 25.03 25.28 24.83 25.24 20236098
20060921 25.27 25.47 24.92 24.98 15974157
20060922 24.98 24.98 24.47 24.72 19983484
20060925 24.93 25.28 24.59 25.22 14844617
20060926 25.27 26.28 25.27 26.19 28343168
20060927 26.03 26.36 25.90 26.05 15339016
20060928 26.05 26.73 26.02 26.70 27016950
20060929 26.70 26.76 26.30 26.43 12062266
20061002 26.45 26.81 26.34 26.52 9344873
20061003 26.50 26.93 26.38 26.53 19721850
20061004 26.53 27.01 26.31 26.94 17601706
20061005 26.94 28.91 26.87 28.77 51192004
20061006 28.62 29.22 28.38 29.11 35567896
20061009 29.12 30.27 28.95 29.85 33788780
20061010 29.93 30.57 29.42 29.58 37807128
20061011 29.15 29.33 28.90 29.24 26464810
20061012 29.37 30.16 29.30 30.13 21688622
20061013 30.13 30.24 29.85 29.96 13226090
20061016 29.65 30.69 29.56 30.58 22154152
20061017 30.24 30.45 29.83 30.26 16452317
20061018 30.50 30.86 30.16 30.55 23705916
20061019 30.55 30.55 30.04 30.43 14889726
20061020 30.43 30.43 29.08 29.35 39570008
20061023 29.13 29.94 29.12 29.71 15461714
20061024 29.71 29.89 29.56 29.87 10829876
20061025 29.87 29.89 29.49 29.63 10523132
20061026 29.70 29.99 29.45 29.73 12820105
20061027 29.33 29.46 28.97 29.03 19595544
20061030 29.21 29.44 29.02 29.35 23339628
20061031 28.51 28.91 27.80 28.15 63169464
20061101 28.14 28.20 27.27 27.61 37361448
20061102 27.32 27.47 26.61 27.18 47529116
20061103 27.13 27.23 26.47 26.83 27191974
20061106 26.83 27.31 26.50 27.06 22735162
20061107 27.05 27.05 26.60 26.64 19122796
20061108 26.61 26.89 26.20 26.73 28115816
20061109 26.78 26.80 26.27 26.33 21017394
20061110 26.27 26.69 26.27 26.48 15905591
20061113 26.45 26.74 26.25 26.45 16520884
20061114 26.47 27.03 26.40 26.92 26996568
20061115 26.98 27.41 26.94 27.28 24228938
20061116 27.34 27.50 27.13 27.28 13654245
20061117 27.24 27.27 26.73 26.98 14467405
20061120 26.98 27.14 26.77 26.80 15781804
20061121 26.63 27.22 26.62 27.03 13656048
20061122 27.08 27.63 27.07 27.48 13885031
20061124 27.34 27.68 27.21 27.54 3840425
20061127 27.43 27.69 26.72 26.81 17254868
20061128 26.64 26.68 26.22 26.23 22135634
20061129 26.47 26.68 26.40 26.62 16932128
20061130 26.62 26.84 26.21 26.60 21738972
20061201 26.58 26.69 26.08 26.32 18064424
20061204 26.32 27.11 26.32 27.11 17016870
20061205 27.09 27.36 26.80 27.34 16429087
20061206 27.19 27.41 27.08 27.34 9467640
20061207 27.40 27.57 27.16 27.24 10351118
20061208 27.11 27.39 26.95 27.22 8995250
20061211 27.11 27.11 26.84 26.97 10585510
20061212 27.00 27.05 26.49 26.79 14685570
20061213 26.98 27.05 26.85 26.89 12978114
20061214 26.95 27.42 26.93 27.34 12599480
20061215 27.30 27.32 26.73 26.73 14382663
20061218 26.84 26.98 26.62 26.62 11025447
20061219 26.56 26.63 26.15 26.49 17161112
20061220 26.49 26.88 26.44 26.62 12402951
20061221 26.39 26.91 26.39 26.46 6992099
20061222 26.38 26.48 26.14 26.23 7963925
20061226 26.18 26.46 26.16 26.35 6211392
20061227 26.48 26.73 26.48 26.66 13048431
20061228 26.56 26.69 26.43 26.45 5073689
20061229 26.40 26.52 26.16 26.22 5823744
20070103 26.45 26.51 26.07 26.16 14757691
20070104 26.13 26.20 25.85 26.19 16075696
20070105 26.09 26.09 25.60 25.75 13618184
20070108 25.91 25.95 25.59 25.73 18289800
20070109 25.73 26.08 25.66 26.01 14168104
20070110 25.85 25.85 24.99 25.36 30510646
20070111 25.50 25.79 25.40 25.71 14330376
20070112 25.71 26.12 25.66 25.90 13470337
20070116 25.85 26.34 25.79 26.34 12071196
20070117 26.34 26.80 26.29 26.63 22800948
20070118 26.64 26.93 26.48 26.57 13275611
20070119 26.62 26.89 26.60 26.79 12833872
20070122 26.75 26.82 26.15 26.25 18318648
20070123 26.23 27.13 26.23 26.85 15520367
20070124 26.87 27.18 26.71 27.13 13158415
20070125 27.03 27.27 26.86 26.98 25240430
20070126 27.12 27.90 26.93 27.75 26428618
20070129 28.27 28.62 28.04 28.23 41220564
20070130 28.51 28.91 28.23 28.83 26477298
20070131 28.84 29.95 28.81 29.85 28197376
20070201 29.87 30.40 29.67 30.33 26758570
20070202 30.39 30.98 30.22 30.91 32686888
20070205 30.91 31.06 30.70 30.98 15174188
20070206 30.98 31.05 30.72 30.94 17265688
20070207 31.06 31.08 30.83 31.07 13232339
20070208 31.06 31.06 30.58 30.62 20363270
20070209 30.75 30.79 30.00 30.06 17961652
20070212 30.11 30.55 30.10 30.47 11991863
20070213 30.60 30.82 30.38 30.77 10800069
20070214 30.91 32.59 30.76 32.13 35015284
20070215 32.07 32.31 31.60 31.84 21605942
20070216 31.84 32.11 31.62 32.07 12557068
20070220 32.02 32.05 31.55 31.87 12313819
20070221 31.66 32.40 31.60 32.34 13803946
20070222 32.50 32.54 31.87 32.02 14441800
20070223 31.97 32.24 31.91 32.11 9582220
20070226 32.26 32.35 31.69 31.71 11461546
20070227 31.55 31.55 29.75 30.22 30229580
20070228 30.22 30.38 29.53 29.88 24726740
20070301 29.73 30.47 29.27 30.21 27016886
20070302 29.97 30.14 29.64 29.71 20636548
20070305 29.71 30.18 29.53 29.67 26429484
20070306 30.14 30.30 29.73 29.80 15445428
20070307 29.80 30.28 29.76 29.88 14524685
20070308 30.64 30.72 30.25 30.46 15704894
20070309 30.70 31.30 30.65 31.07 20359064
20070312 30.86 31.02 30.59 30.65 13885029
20070313 30.47 30.76 29.63 29.84 26103350
20070314 29.85 30.34 29.68 30.29 19150024
20070315 30.29 30.52 30.22 30.26 9275906
20070316 30.38 30.82 30.18 30.74 18939208
20070319 30.86 31.71 30.84 31.58 18313968
20070320 31.58 32.04 31.38 31.93 14346302
20070321 31.93 32.70 31.76 32.63 18126576
20070322 32.65 33.02 32.53 32.86 15616604
20070323 32.91 33.73 32.80 33.34 20714028
20070326 33.30 33.39 32.85 33.02 16861680
20070327 32.99 32.99 32.28 32.38 24002398
20070328 32.38 32.38 31.77 31.84 19984280
20070329 32.19 32.39 31.89 32.17 12740857
20070330 32.21 32.61 31.94 32.13 11733625
20070402 32.13 32.44 31.98 32.25 10821890
20070403 32.43 32.68 32.26 32.54 7940738
20070404 32.56 32.56 32.13 32.24 11005679
20070405 32.42 32.89 32.35 32.79 9738980
20070409 32.86 33.05 32.71 32.74 8286692
20070410 32.55 32.82 32.32 32.61 5184363
20070411 32.50 32.82 32.29 32.61 6221326
20070412 32.58 32.69 32.25 32.56 5361395
20070413 32.60 32.90 32.48 32.71 3609549
20070416 33.16 33.28 32.90 33.28 4395154
20070417 33.28 33.54 33.11 33.38 5066342
20070418 33.24 33.30 32.82 32.94 4271277
20070419 32.89 33.17 32.54 32.77 3950999
20070420 33.30 34.44 33.30 34.37 12064263
20070423 34.51 39.16 34.36 37.63 37099120
20070424 38.52 40.60 37.97 37.98 33205328
20070425 38.21 38.40 37.26 37.45 14177379
20070426 37.78 38.94 37.72 38.18 11095771
20070427 41.22 47.61 41.02 42.69 70315256
20070430 42.32 42.69 40.85 40.92 22316320
20070501 40.85 41.20 40.35 40.81 13301231
20070502 40.78 41.06 40.42 40.58 11826420
20070503 40.78 40.93 40.31 40.38 10083584
20070504 40.77 40.79 39.97 40.08 7794338
20070507 40.14 40.15 39.37 39.60 8673639
20070508 39.52 39.66 38.79 39.37 12606169
20070509 39.37 40.36 39.37 40.09 11284064
20070510 39.68 40.04 39.47 39.59 7869114
20070511 39.74 40.75 39.74 40.68 10322779
20070514 40.46 40.92 39.81 39.91 7470005
20070515 40.18 40.51 39.04 39.25 7716858
20070516 40.31 40.31 39.04 39.54 7161798
20070517 39.47 39.57 39.16 39.39 5977390
20070518 39.54 39.96 38.71 38.85 6175842
20070521 38.89 39.56 38.88 39.04 7407950
20070522 39.04 39.36 38.84 38.92 5920690
20070523 38.99 39.42 38.67 38.88 5132735
20070524 39.11 39.33 38.21 38.27 7159548
20070525 38.27 39.27 38.27 39.00 4978834
20070529 39.07 39.95 39.07 39.29 6196542
20070530 38.80 39.99 38.76 39.99 5907640
20070531 41.47 42.43 40.68 41.88 14102194
20070601 41.95 42.04 41.16 41.81 8361056
20070604 41.82 42.22 41.42 42.05 6388693
20070605 42.16 45.28 42.01 44.85 21253192
20070606 44.49 44.60 42.12 42.42 15298752
20070607 42.23 42.94 41.21 41.51 11556527
20070608 41.38 41.87 40.67 41.69 7583451
20070611 41.56 42.63 41.41 42.48 7422800
20070612 42.64 43.24 42.37 42.38 7918703
20070613 42.80 42.98 41.92 42.93 6846796
20070614 42.94 43.91 42.84 43.36 5854989
20070615 43.89 44.09 43.24 43.33 5389686
20070618 43.45 43.81 42.89 42.90 4128328
20070619 42.90 45.00 42.90 44.96 8705758
20070620 45.07 47.56 45.00 46.22 19228628
20070621 46.23 46.23 45.02 45.81 8721508
20070622 45.86 46.95 45.24 45.40 8901060
20070625 45.57 45.94 44.22 44.52 7653652
20070626 44.93 45.27 43.73 43.76 7299499
20070627 44.42 45.28 43.56 45.04 8479407
20070628 44.85 46.67 44.80 45.76 9401013
20070629 45.67 45.77 44.44 44.98 7575351
20070702 45.43 46.81 45.31 46.70 7259899
20070703 47.43 48.00 47.01 47.33 4209778
20070705 47.56 47.56 46.57 46.79 5027884
20070706 46.67 47.75 46.56 47.33 3022670
20070709 48.60 53.41 48.60 52.28 22060498
20070710 51.34 52.00 49.28 49.62 16583511
20070711 49.87 51.67 49.78 50.82 11199675
20070712 51.56 51.64 50.67 51.31 8376356
20070713 51.45 53.33 51.34 52.73 11080874
20070716 52.89 53.71 52.11 52.43 10461220
20070717 53.13 53.72 51.91 52.98 12572184
20070718 52.50 53.43 52.00 52.67 9167461
20070719 53.09 53.46 52.16 53.05 6927797
20070720 51.56 52.74 51.23 51.59 12866936
20070723 52.00 52.44 50.69 50.97 8736359
20070724 50.78 50.84 49.36 49.71 9245312
20070725 50.31 50.31 47.56 48.80 12259882
20070726 52.01 54.89 50.09 51.62 34265028
20070727 52.00 53.68 51.36 51.83 15545804
20070730 51.88 53.44 51.56 53.15 9554014
20070731 53.82 54.49 52.76 52.76 12586134
20070801 52.40 56.31 51.83 53.36 12061881
20070802 53.97 55.65 53.05 55.57 12703585
20070803 55.00 56.00 53.27 53.27 10309119
20070806 53.31 55.88 52.51 55.48 11587578
20070807 55.15 56.00 54.58 55.42 10755072
20070808 55.72 56.00 51.78 52.99 14004544
20070809 52.61 52.62 48.34 48.34 19827582
20070810 47.47 51.88 45.56 50.69 19678632
20070813 52.02 53.77 51.25 52.87 13152238
20070814 53.18 53.39 49.63 49.79 13319189
20070815 49.46 51.29 47.68 48.07 8191254
20070816 47.16 47.96 42.71 46.83 21091928
20070817 48.80 51.06 46.65 47.21 17751238
20070820 47.54 48.49 46.53 47.92 7298995
20070821 47.67 50.23 47.39 49.33 9372093
20070822 49.95 51.76 49.83 51.53 7246404
20070823 51.88 51.97 49.91 50.10 7159650
20070824 50.49 52.04 49.84 51.83 4173166
20070827 51.72 52.50 51.06 51.18 3981679
20070828 51.39 51.39 48.58 48.64 6927258
20070829 49.05 49.74 48.09 49.68 6880060
20070830 48.91 50.28 48.77 49.65 4315658
20070831 50.30 53.33 50.30 52.69 10088597
20070904 52.81 54.57 51.72 54.00 9450306
20070905 53.17 53.57 51.89 52.51 6937147
20070906 52.48 53.03 51.88 52.68 5293322
20070907 51.38 51.81 50.51 50.88 5699222
20070910 51.14 52.24 48.96 50.29 7494978
20070911 50.77 52.38 50.55 52.16 7669384
20070912 52.05 52.13 50.87 51.48 7248651
20070913 51.93 53.37 51.43 53.29 6998279
20070914 52.66 53.52 52.45 53.33 3695796
20070917 53.39 54.30 52.95 54.17 5062728
20070918 54.39 59.85 53.97 59.85 14854205
20070919 60.96 62.41 57.98 58.69 13264770
20070920 58.25 59.55 57.50 57.91 5816991
20070921 58.29 58.79 57.89 58.53 6082646
20070924 58.33 59.27 56.73 57.29 6706104
20070925 56.51 59.96 56.24 59.55 8230810
20070926 59.59 60.09 57.40 58.34 7716132
20070927 58.40 59.84 57.85 58.22 6001286
20070928 57.89 57.95 56.69 56.90 8016848
20071001 56.95 59.17 56.73 58.99 7604206
20071002 59.15 60.62 57.98 60.09 8972037
20071003 59.88 60.62 58.56 59.20 8211931
20071004 59.28 61.27 58.94 60.71 8236654
20071005 61.74 62.54 60.85 61.74 6853540
20071008 61.08 61.77 59.68 60.88 5439860
20071009 61.17 62.66 60.13 62.28 5981059
20071010 62.25 62.38 61.31 61.86 5464133
20071011 62.29 63.83 59.93 60.91 8732453
20071012 60.96 62.30 60.96 62.30 4207778
20071015 62.15 62.65 61.07 62.36 5431769
20071016 62.14 62.40 60.39 60.91 5382323
20071017 61.42 62.27 60.52 61.37 5265453
20071018 61.20 62.01 60.47 61.30 4228005
20071019 60.84 60.84 57.84 58.11 9265561
20071022 56.69 60.06 56.51 59.47 7210443
20071023 59.50 60.21 58.87 60.01 4271157
20071024 60.21 60.46 58.30 59.50 7825361
20071025 54.91 54.91 46.99 49.64 46893728
20071026 51.18 52.83 50.43 52.03 22540220
20071029 52.31 53.14 52.15 53.14 11429458
20071030 52.90 53.38 52.45 52.88 7912564
20071031 53.17 53.84 52.89 53.37 5784627
20071101 53.01 54.90 52.63 54.03 9807210
20071102 54.22 54.58 53.02 54.07 9343774
20071105 53.06 54.84 53.06 54.28 7202802
20071106 54.33 56.95 54.33 56.91 6269189
20071107 55.62 57.15 55.32 55.55 7286859
20071108 55.31 56.52 54.59 55.55 7307086
20071109 52.36 54.74 52.36 53.64 7877053
20071112 53.39 55.37 50.22 50.58 10429768
20071113 51.42 53.09 50.87 52.84 8516693
20071114 53.43 54.04 53.13 53.26 7180851
20071115 52.95 53.04 50.00 50.16 10410258
20071116 49.46 50.56 48.63 50.16 9092362
20071119 49.75 50.33 46.18 47.12 10839080
20071120 47.29 49.35 46.94 48.20 7652779
20071121 47.21 48.43 46.68 47.85 5131040
20071123 48.53 48.53 46.77 47.36 2743559
20071126 47.36 49.08 46.94 47.02 5315590
20071127 47.17 49.08 47.17 48.47 5154838
20071128 48.99 51.25 48.99 50.92 6761010
20071129 50.86 52.32 50.45 51.45 4476357
20071130 53.00 53.54 51.45 52.07 7457003
20071203 51.67 53.40 51.56 52.46 5933901
20071204 52.25 53.65 51.58 52.33 4977023
20071205 52.79 54.54 52.79 54.34 6443099
20071206 54.70 57.00 53.84 56.73 7555789
20071207 56.95 56.95 55.46 55.66 5586803
20071210 55.13 56.31 54.69 55.11 7731359
20071211 55.31 56.58 52.37 52.64 8458784
20071212 54.91 56.83 54.79 55.54 10986810
20071213 55.68 55.89 53.90 55.29 4863419
20071214 55.43 56.58 54.28 54.30 6102736
20071217 54.17 54.23 51.07 51.70 6991811
20071218 52.17 52.65 50.62 51.86 4755204
20071219 51.97 52.55 50.58 50.71 8404002
20071220 51.89 54.20 51.47 53.06 12185265
20071221 54.09 55.54 53.48 55.12 6641569
20071224 55.78 56.49 54.82 56.36 1519510
20071226 56.43 57.85 55.68 57.69 4159344
20071227 57.60 57.86 56.88 56.94 3660025
20071228 57.76 57.80 56.95 57.36 2358743
20071231 57.06 58.65 56.72 56.73 3729175
20080102 56.78 57.16 54.22 55.03 6377092
20080103 55.43 57.07 55.30 56.01 1922288
20080104 55.64 55.95 52.54 52.72 2855143
20080107 53.14 53.14 50.61 51.11 3162165
20080108 52.06 52.11 48.34 48.62 4766878
20080109 48.41 48.41 44.42 46.30 7713286
20080110 45.88 47.76 43.81 46.93 6196807
20080111 45.71 45.88 43.91 44.15 3268360
20080114 44.68 46.32 44.68 46.06 2683277
20080115 45.58 45.58 42.41 42.71 3555514
20080116 41.32 42.83 39.95 41.00 4694248
20080117 41.08 42.54 38.20 38.41 4980952
20080118 38.70 39.94 36.54 38.23 4931559
20080122 34.62 38.55 33.95 37.97 3480638
20080123 36.78 40.70 35.61 40.38 6612494
20080124 40.60 41.93 40.25 41.16 3556749
20080125 41.74 45.43 41.74 43.67 5122508
20080128 44.51 45.14 43.20 44.99 3178667
20080129 45.37 45.37 42.57 43.04 4534170
20080130 42.94 45.15 42.03 43.22 3574822
20080131 42.66 44.10 41.26 43.07 5310875
20080201 40.98 44.08 40.11 41.81 8432179
20080204 41.87 44.91 41.61 44.52 4871165
20080205 43.82 44.24 42.42 42.42 4646876
20080206 42.63 43.93 41.73 41.89 3241082
20080207 41.73 43.37 41.33 42.88 2998383
20080208 42.74 44.24 42.54 43.85 4144413
20080211 44.47 45.55 43.59 45.40 3149031
20080212 45.87 46.71 44.30 44.66 3857597
20080213 45.08 47.12 45.08 46.67 2687992
20080214 46.78 46.84 45.64 45.79 3312028
20080215 45.93 45.93 44.18 45.59 3063941
20080219 46.21 47.33 46.08 46.54 2195297
20080220 45.85 47.42 45.46 47.12 1657875
20080221 47.53 49.02 46.06 46.41 2558597
20080222 46.69 47.84 45.79 47.72 2505627
20080225 48.08 48.10 46.35 47.42 3053586
20080226 47.23 47.97 46.07 47.68 2830281
20080227 46.80 48.15 46.49 47.24 1844560
20080228 46.99 47.19 45.99 47.16 2621087
20080229 46.54 46.54 44.70 44.99 2845511
20080303 44.84 46.06 44.65 45.55 2256005
20080304 45.09 45.09 42.94 43.67 3756312
20080305 43.22 44.93 43.22 44.25 2903297
20080306 44.13 44.31 42.99 43.06 1786438
20080307 42.79 42.79 40.61 41.20 5307351
20080310 40.64 42.19 40.64 40.90 3922503
20080311 42.10 44.23 41.83 44.23 3150455
20080312 44.41 45.92 43.96 45.11 3403549
20080313 44.12 45.85 43.08 45.59 2751777
20080314 46.01 46.07 42.79 44.06 3046754
20080317 42.92 43.79 41.55 43.00 3314518
20080318 43.74 45.86 43.54 45.83 2767455
20080319 45.59 46.80 43.94 43.94 2513354
20080320 43.99 44.17 42.33 43.81 3195027
20080324 44.08 45.99 44.00 45.62 1826306
20080325 45.55 46.78 44.56 46.50 1891931
20080326 46.26 46.34 44.23 44.70 2508090
20080327 44.87 44.87 42.55 42.75 3044514
20080328 43.04 43.75 42.22 42.43 2328461
20080331 42.19 42.28 41.17 41.81 3529088
20080401 42.29 44.15 42.01 44.15 3009462
20080402 43.97 45.76 43.81 44.99 2736659
20080403 44.63 45.42 44.07 44.97 1866733
20080404 45.09 46.72 44.97 46.14 2989192
20080407 46.58 47.15 45.45 45.95 1427963
20080408 45.39 46.00 44.99 45.75 1408141
20080409 45.88 46.09 43.75 44.17 2044795
20080410 44.08 45.40 43.67 45.10 1670530
20080411 44.40 44.40 42.75 43.04 2606080
20080414 43.32 43.35 42.05 42.38 2382328
20080415 42.58 42.74 41.66 42.51 3109132
20080416 42.79 44.63 42.79 43.94 3878267
20080417 43.73 44.76 43.35 44.06 1892491
20080418 45.52 50.15 45.52 49.32 7348562
20080421 49.15 49.24 47.89 48.58 4239206
20080422 48.27 48.93 47.63 48.22 3251469
20080423 48.36 49.19 47.80 48.51 2394310
20080424 48.53 49.25 47.46 48.70 2108068
20080425 48.97 50.26 48.70 50.06 2853574
20080428 52.49 53.09 51.34 51.81 4524328
20080429 52.16 52.43 51.07 51.34 3772886
20080430 52.24 57.30 51.34 55.94 10028330
20080501 55.94 58.93 55.13 58.67 6019820
20080502 59.38 60.06 58.49 59.94 4933198
20080505 59.17 60.68 58.97 60.56 4213337
20080506 60.56 62.77 59.99 62.00 5710396
20080507 62.27 62.95 60.38 60.77 4880227
20080508 60.88 61.51 60.12 60.83 3125370
20080509 60.06 60.29 59.16 59.81 4068872
20080512 59.85 60.95 59.13 60.73 3885435
20080513 60.70 63.51 60.40 63.13 4214793
20080514 63.12 65.55 62.40 64.27 4397445
20080515 64.30 65.61 62.78 65.43 2491628
20080516 65.67 66.06 63.77 65.32 3560669
20080519 65.66 65.66 62.91 63.16 3887339
20080520 63.12 63.27 61.84 62.33 4374824
20080521 62.80 64.41 61.75 61.97 3925427
20080522 61.38 62.85 60.38 62.04 2151132
20080523 61.73 62.03 59.37 60.70 2595265
20080527 60.61 60.62 59.02 60.43 2840863
20080528 60.89 63.61 60.77 63.42 2980709
20080529 63.45 63.45 61.64 62.48 1808055
20080530 62.56 63.60 61.70 62.99 2316578
20080602 62.38 63.80 61.65 63.30 2377949
20080603 63.47 64.04 62.08 63.13 3385716
20080604 62.82 63.93 61.95 62.88 1900727
20080605 63.14 63.50 61.48 62.60 2092667
20080606 62.09 62.18 59.85 60.01 3376550
20080609 60.63 60.96 57.34 58.67 4446247
20080610 58.14 59.68 57.73 58.59 2250288
20080611 58.59 58.59 55.97 56.47 2865009
20080612 60.19 65.20 60.19 62.06 8441541
20080613 62.85 66.40 62.85 64.76 6102159
20080616 64.81 67.17 64.77 66.08 4064044
20080617 66.88 67.00 64.93 65.35 2494768
20080618 64.74 65.27 63.04 64.29 2338041
20080619 64.41 65.30 63.27 64.74 1806602
20080620 64.83 64.84 62.70 63.21 3003737
20080623 65.53 67.06 64.72 65.82 4706936
20080624 65.58 65.79 62.82 63.38 3302881
20080625 63.51 65.63 63.00 64.92 2998372
20080626 64.31 64.31 59.45 59.67 5770708
20080627 59.43 59.43 57.05 57.56 4984169
20080630 57.54 59.54 56.32 58.61 3630196
20080701 57.84 59.15 55.84 58.23 5263527
20080702 58.49 60.01 55.10 55.26 4661662
20080703 54.60 55.95 54.60 55.21 2766412
20080707 55.24 57.86 55.02 57.30 5700170
20080708 57.56 58.99 56.33 58.80 6044588
20080709 59.58 59.92 58.16 58.26 3883172
20080710 58.15 60.01 56.80 59.13 3338989
20080711 58.33 60.78 57.05 59.00 3366489
20080714 59.84 60.54 59.00 60.22 3219935
20080715 58.74 58.77 55.14 56.78 6346527
20080716 56.79 60.52 56.30 58.16 5415782
20080717 58.95 60.92 58.42 60.22 3168960
20080718 60.16 61.25 58.56 59.33 2102057
20080721 59.50 62.12 59.50 62.00 3220829
20080722 61.37 63.03 61.10 62.66 3758864
20080723 62.79 64.85 62.16 62.39 4106076
20080724 62.40 62.40 58.30 58.48 3851536
20080725 59.48 59.54 58.15 59.07 2255542
20080728 59.66 60.38 57.32 57.62 3238939
20080729 58.01 59.43 56.05 59.06 3847735
20080730 64.20 67.97 62.50 63.07 8673054
20080731 62.53 62.53 59.09 59.34 5479389
20080801 60.11 61.11 58.83 60.51 3471234
20080804 60.06 60.23 58.17 59.19 3110271
20080805 59.92 61.15 59.76 60.53 2450835
20080806 60.25 63.16 59.00 62.83 3145037
20080807 61.97 62.48 61.07 61.32 2852600
20080808 60.70 63.50 59.77 62.41 2726168
20080811 62.41 66.20 61.23 65.50 3044763
20080812 65.28 65.70 62.73 63.07 2836279
20080813 62.62 63.99 61.59 63.38 2655966
20080814 63.04 64.34 62.00 63.50 2068521
20080815 62.95 63.61 62.18 62.62 2208367
20080818 62.62 63.51 61.04 61.54 1569165
20080819 61.06 61.49 59.00 59.60 2556586
20080820 59.73 60.63 58.54 60.55 2681657
20080821 59.71 59.81 58.04 58.70 1936541
20080822 59.13 59.98 58.30 59.64 2124186
20080825 59.85 60.68 59.03 59.15 2102891
20080826 59.21 59.69 56.90 57.92 3402243
20080827 58.12 58.42 56.79 58.06 2433805
20080828 58.31 60.87 58.31 60.42 2100215
20080829 60.02 60.09 58.38 58.44 1678098
20080902 59.90 60.76 56.37 57.05 3001422
20080903 57.01 57.61 54.73 55.36 3347722
20080904 54.41 54.41 51.78 52.11 4017133
20080905 51.47 53.53 50.92 53.33 3368460
20080908 56.49 56.86 52.95 54.02 3372140
20080909 53.77 54.45 47.91 47.98 4142787
20080910 48.68 51.29 48.68 50.80 4759795
20080911 50.09 52.07 48.85 52.07 3139117
20080912 51.96 53.11 50.82 52.42 2290647
20080915 50.39 52.42 47.61 48.65 4589321
20080916 47.53 52.11 46.43 51.45 4985460
20080917 50.98 50.98 47.63 47.92 3697145
20080918 48.45 49.98 43.84 48.80 4574715
20080919 51.64 54.17 50.17 52.63 4986686
20080922 52.02 54.55 50.82 51.80 4335783
20080923 51.02 53.51 50.62 51.70 3341033
20080924 51.96 52.68 46.85 47.62 3892817
20080925 47.81 47.97 42.68 43.63 7309220
20080926 42.15 42.74 39.51 41.28 10330376
20080929 40.40 40.40 35.93 37.39 11214189
20080930 38.19 39.62 35.94 39.21 8561410
20081001 39.46 40.93 37.84 38.36 5846417
20081002 37.43 37.45 34.21 34.21 6660101
20081003 34.09 35.92 32.97 33.27 7666001
20081006 30.80 32.79 29.32 32.36 6138420
20081007 32.84 34.82 31.26 31.34 6446144
20081008 29.78 34.30 29.69 31.71 7513254
20081009 32.81 33.58 29.22 29.28 5248251
20081010 27.23 30.58 25.58 28.69 8035158
20081013 30.43 35.02 29.99 35.02 5201201
20081014 37.60 38.93 29.87 31.39 6018118
20081015 30.94 31.21 26.86 26.97 4861701
20081016 27.80 29.44 25.05 29.33 6195505
20081017 28.71 30.49 26.91 28.89 5419729
20081020 29.36 31.28 28.96 30.94 3378829
20081021 30.28 30.47 28.31 29.25 6641370
20081022 28.13 29.45 26.06 27.31 6290721
20081023 27.57 28.02 24.29 25.79 5759675
20081024 22.59 24.95 22.59 24.17 5373905
20081027 23.66 26.06 23.12 23.99 4321512
20081028 24.80 27.56 23.32 27.32 4487750
20081029 27.27 30.05 26.42 27.93 4994268
20081030 29.75 30.15 27.42 28.41 4189726
20081031 26.93 27.38 23.19 23.45 12436165
20081103 24.21 24.74 23.06 23.71 6050451
20081104 24.89 26.37 24.22 25.89 5297643
20081105 25.60 26.47 23.79 24.05 4179691
20081106 24.38 24.38 20.60 20.69 6821879
20081107 21.45 22.35 20.66 22.05 3851676
20081110 23.19 23.77 19.64 20.13 6160050
20081111 20.05 20.28 18.97 19.57 4771837
20081112 19.64 20.47 17.59 17.77 5067631
20081113 17.90 20.54 17.53 20.26 7915636
20081114 20.08 20.67 18.87 19.36 6205651
20081117 19.01 19.68 18.40 18.48 4472921
20081118 18.23 19.05 17.94 18.88 6469781
20081119 18.89 19.05 17.70 17.77 7073979
20081120 17.49 18.49 16.01 16.08 7057615
20081121 16.59 18.61 16.31 18.61 5861057
20081124 19.12 20.93 18.62 20.34 6263964
20081125 20.36 21.80 20.32 21.36 5409943
20081126 19.45 22.79 19.45 22.21 4913054
20081128 22.00 23.42 21.71 23.14 1560988
20081201 22.20 22.61 20.35 20.36 5245308
20081202 21.09 21.39 20.26 21.20 3963834
20081203 20.47 22.46 20.21 22.22 5272508
20081204 21.74 22.03 19.83 20.36 4363535
20081205 19.92 21.07 18.99 20.97 3602832
20081208 21.75 23.40 21.65 22.78 4610210
20081209 22.19 25.25 22.18 24.30 5854644
20081210 24.62 24.86 23.61 24.27 4017459
20081211 22.95 24.18 22.27 22.54 6519042
20081212 21.28 22.84 20.80 22.49 3885884
20081215 22.81 23.23 21.25 21.73 3234091
20081216 21.82 23.14 21.25 22.96 5448641
20081217 22.49 23.84 22.32 23.56 3383688
20081218 24.30 24.30 22.65 22.94 4589313
20081219 23.27 24.37 22.79 23.98 4887844
20081222 23.92 24.07 21.97 22.48 3034628
20081223 22.56 23.23 22.14 22.47 2558967
20081224 22.56 22.68 21.97 22.60 693920
20081226 22.67 22.94 22.19 22.72 1022415
20081229 22.60 22.61 21.26 21.95 1872234
20081230 22.14 23.11 22.12 23.09 2247721
20081231 23.14 24.49 23.14 24.18 2452823
20090102 24.26 26.56 23.87 26.45 3229668
20090105 26.15 27.30 25.97 27.15 4904208
20090106 26.99 28.73 26.51 28.59 5992632
20090107 27.61 27.67 25.08 25.27 5583423
20090108 25.04 26.98 24.54 26.75 5651311
20090109 26.75 26.94 24.89 25.62 4364640
20090112 25.58 25.76 23.33 23.68 3942053
20090113 23.60 24.36 22.91 23.89 3794998
20090114 23.15 23.35 21.71 22.18 4534472
20090115 22.00 23.69 21.39 23.61 4143617
20090116 23.94 24.25 22.59 23.80 3813352
20090120 23.69 23.69 21.54 21.75 3378381
20090121 22.16 23.74 21.74 23.64 3800084
20090122 23.06 23.47 22.44 22.93 3868857
20090123 22.04 23.99 21.71 23.12 2529335
20090126 22.22 23.91 21.91 22.31 3496688
20090127 22.60 23.40 22.07 22.33 3840884
20090128 23.77 24.29 22.63 23.99 4580910
20090129 23.58 23.75 22.59 22.76 3325419
20090130 23.15 23.27 21.44 21.69 3902912
20090202 21.29 22.23 20.62 21.98 6557962
20090203 21.98 23.25 21.81 22.15 6762843
20090204 23.04 23.61 21.87 23.08 3858574
20090205 22.76 24.55 22.55 23.95 4193040
20090206 24.52 26.14 24.07 25.55 3951119
20090209 25.57 25.86 24.50 24.83 4142290
20090210 24.53 25.31 22.86 23.11 4637520
20090211 23.36 23.95 22.87 23.42 2767718
20090212 22.85 23.26 21.43 22.54 5371576
20090213 22.50 23.01 22.20 22.27 3496688
20090217 20.86 21.24 19.64 20.05 5220762
20090218 20.42 20.89 19.59 20.27 5392249
20090219 20.61 21.01 19.34 19.45 3760874
20090220 18.99 19.79 18.64 19.45 4596416
20090223 19.86 20.01 18.52 18.60 5146095
20090224 18.67 20.25 18.53 20.01 3919163
20090225 18.98 19.90 18.53 18.70 5889494
20090226 19.17 19.26 18.62 18.81 5628202
20090227 18.35 19.46 18.10 18.96 6319935
20090302 18.38 18.69 16.72 16.82 5200833
20090303 16.97 19.50 16.97 18.05 10731516
20090304 18.87 20.40 18.70 20.00 7179391
20090305 19.26 19.26 17.38 17.76 5358244
20090306 18.00 18.48 17.01 17.63 4677042
20090309 17.29 18.37 17.16 17.88 3725004
20090310 18.38 19.67 18.19 19.48 3545434
20090311 19.66 20.69 19.43 20.29 3656445
20090312 20.19 21.00 19.34 20.88 3271637
20090313 21.00 21.40 19.85 20.53 4029515
20090316 20.78 21.14 20.12 20.52 4409058
20090317 20.51 21.22 19.50 21.22 3418188
20090318 20.59 22.78 20.42 22.32 4311979
20090319 22.55 23.08 22.06 22.11 3329994
20090320 22.17 22.47 20.99 21.40 3564082
20090323 22.23 24.89 21.92 24.87 4910910
20090324 24.33 24.59 23.44 24.02 3920589
20090325 24.02 25.07 22.54 23.57 3661271
20090326 24.05 24.62 23.69 24.55 3973352
20090327 24.07 24.38 23.70 23.92 2475803
20090330 23.03 23.20 21.87 22.36 2575516
20090331 22.74 23.65 22.36 23.20 3344364
20090401 22.78 24.15 22.46 24.02 3020985
20090402 24.74 27.15 24.63 26.36 5480115
20090403 26.45 27.59 26.39 27.08 4679345
20090406 26.77 26.88 26.05 26.79 3983444
20090407 26.43 26.43 24.63 24.71 3572090
20090408 24.92 25.23 23.75 24.33 3247723
20090409 25.20 27.40 25.20 27.37 3944393
20090413 27.04 27.65 25.92 27.49 2524508
20090414 27.32 27.32 25.77 26.26 2744006
20090415 26.18 26.52 25.56 26.12 2286142
20090416 26.61 27.68 25.95 27.39 2736547
20090417 27.47 27.78 26.60 27.16 2275721
20090420 26.78 26.78 24.61 24.83 3241142
20090421 24.59 25.67 24.03 25.55 3881318
20090422 25.23 27.70 24.96 27.18 3951413
20090423 27.36 28.85 26.73 28.72 4868459
20090424 28.83 30.96 28.48 30.43 3961944
20090427 29.56 30.50 28.82 29.05 4456556
20090428 28.27 29.00 28.07 28.49 2028140
20090429 28.83 31.05 28.83 30.53 3439579
20090430 31.47 32.98 30.66 31.00 7112039
20090501 30.90 31.53 30.29 31.00 6225159
20090504 31.51 31.61 30.84 31.12 4688560
20090505 30.90 31.46 30.30 31.00 3701090
20090506 31.36 31.36 29.90 30.89 3835027
20090507 31.27 31.30 27.67 27.85 6628177
20090508 29.38 31.18 28.80 31.01 6341764
20090511 30.20 30.59 29.45 29.65 2877285
20090512 29.96 30.03 28.11 28.77 3730050
20090513 27.93 28.18 26.78 26.81 4140416
20090514 26.98 27.96 26.89 27.35 2675338
20090515 27.28 28.07 26.56 26.94 2926867
20090518 27.42 28.77 27.35 28.73 2376859
20090519 28.81 29.96 28.39 29.83 3560681
20090520 30.37 31.32 29.81 30.11 5744086
20090521 29.42 29.85 28.90 29.52 4867624
20090522 29.69 29.79 28.98 29.38 3574588
20090526 28.98 30.75 28.51 30.68 3151795
20090527 30.73 31.10 29.62 30.00 3048143
20090528 30.09 30.32 28.87 29.72 2806469
20090529 30.24 30.59 29.68 29.72 5788384
20090601 30.56 32.98 30.28 32.76 5111698
20090602 32.73 33.96 32.07 33.41 3723302
20090603 33.00 33.33 31.70 32.19 3067346
20090604 32.44 33.32 32.30 33.21 1822208
20090605 34.26 34.28 32.92 33.21 2935217
20090608 32.60 33.24 32.08 32.94 1612612
20090609 32.62 33.26 32.43 32.99 2000818
20090610 33.65 33.91 32.14 32.82 1745506
20090611 32.96 33.54 32.79 33.23 1831701
20090612 32.70 32.80 31.79 32.53 1640544
20090615 31.71 31.76 30.41 31.18 2472163
20090616 32.02 32.02 30.72 30.76 3154850
20090617 29.79 30.38 29.27 29.90 3748724
20090618 29.76 29.95 28.97 29.33 2782466
20090619 29.68 30.14 29.31 29.55 2192957
20090622 29.11 29.16 28.00 28.04 2171026
20090623 28.36 28.95 28.18 28.83 2820217
20090624 29.25 30.57 29.23 29.78 2845530
20090625 29.38 31.50 29.38 31.40 3065382
20090626 31.24 32.05 31.23 31.99 4686832
20090629 32.14 33.69 31.94 33.08 3288071
20090630 32.89 33.30 31.60 32.27 3227953
20090701 32.50 33.67 32.50 32.95 2421974
20090702 31.86 32.09 31.39 31.39 2167535
20090706 31.11 31.70 30.67 31.35 1697935
20090707 31.30 31.35 29.54 29.56 2174190
20090708 29.70 29.78 28.71 29.40 2819999
20090709 29.59 30.31 29.59 29.83 2140367
20090710 29.46 29.92 28.97 29.46 2199394
20090713 29.56 30.44 28.81 30.41 2233763
20090714 30.55 30.55 29.66 29.95 3057199
20090715 30.57 32.42 30.42 32.28 3542947
20090716 32.04 33.30 32.04 33.15 1665857
20090717 32.82 33.69 32.77 33.38 2420228
20090720 33.82 35.40 33.82 35.28 2852295
20090721 37.39 38.59 35.90 36.45 6057880
20090722 35.95 36.94 35.92 36.23 2994244
20090723 36.35 37.87 35.96 37.80 2476637
20090724 37.70 38.18 37.01 38.15 2081776
20090727 38.50 38.81 37.19 37.70 2719729
20090728 37.09 37.99 36.09 36.93 3860123
20090729 36.45 36.74 35.49 36.41 3200130
20090730 37.17 38.88 37.17 37.86 4203049
20090731 37.32 39.93 37.32 39.42 3539346
20090803 40.44 41.04 39.75 40.85 2954529
20090804 40.47 41.60 39.84 41.10 3209841
20090805 41.23 41.61 40.47 41.17 3713591
20090806 41.07 42.33 40.99 41.29 4076702
20090807 42.18 43.99 41.47 43.20 3645072
20090810 42.81 43.70 42.50 43.37 2780720
20090811 42.69 42.86 40.95 41.26 3793567
20090812 41.65 42.86 41.08 42.55 3115899
20090813 42.97 44.64 42.33 44.44 3518507
20090814 44.63 44.63 42.37 42.92 2771119
20090817 41.57 41.63 40.14 40.44 3783420
20090818 40.68 41.66 40.64 41.17 3371320
20090819 40.48 41.71 39.79 40.93 2814664
20090820 41.27 41.99 40.77 41.79 2512309
20090821 42.51 43.47 41.58 43.27 2622839
20090824 43.71 44.14 42.91 43.01 1570682
20090825 43.42 44.44 43.12 44.17 2257231
20090826 43.71 43.94 42.22 42.44 2767496
20090827 41.98 42.74 40.99 42.14 2768909
20090828 42.66 43.25 41.66 41.94 1642630
20090831 41.17 41.85 40.82 41.70 2792928
20090901 41.45 43.02 40.42 40.56 3489366
20090902 40.74 41.78 40.48 40.94 4743021
20090903 41.30 42.39 41.10 42.33 2355045
20090904 42.15 43.35 41.85 43.13 2763257
20090908 43.88 44.40 42.69 42.83 3340471
20090909 42.67 43.58 42.33 43.43 2880743
20090910 42.74 43.25 42.48 43.16 3025943
20090911 43.45 44.34 43.35 43.69 2755649
20090914 43.25 43.89 42.53 43.67 2012695
20090915 43.88 44.21 43.13 43.83 3031160
20090916 44.00 44.43 43.32 44.05 2524916
20090917 43.63 44.74 42.67 43.11 3637501
20090918 43.38 43.59 42.26 42.38 2141810
20090921 41.92 41.92 40.26 41.22 3936813
20090922 41.63 42.43 41.63 42.00 3034421
20090923 42.16 42.48 41.19 41.40 3466217
20090924 41.45 41.86 39.66 40.43 3325147
20090925 40.12 40.87 39.74 40.59 3334493
20090928 40.93 41.52 40.25 40.97 2701417
20090929 41.05 41.80 40.59 40.93 1840650
20090930 41.21 41.61 40.14 41.23 4039192
20091001 40.90 40.97 39.63 39.63 3507734
20091002 38.96 39.79 38.19 39.14 3161145
20091005 39.51 40.60 39.17 40.56 2458185
20091006 41.13 41.75 40.81 41.29 3058765
20091007 41.09 41.82 40.83 41.74 2587843
20091008 42.21 43.80 42.08 43.37 3717383
20091009 43.50 43.75 42.90 43.54 2525786
20091012 43.74 44.30 43.50 43.91 2477748
20091013 43.69 43.79 43.06 43.46 2431232
20091014 44.00 45.16 43.88 45.08 2689462
20091015 44.89 45.44 44.40 45.32 2141592
20091016 44.86 45.17 44.22 44.83 1989871
20091019 45.09 46.71 44.97 46.51 2722284
20091020 47.43 47.52 46.09 46.47 2341242
20091021 46.08 47.42 45.64 46.07 2502201
20091022 46.07 46.24 44.85 46.01 3533383
20091023 46.16 46.47 44.41 44.71 3233527
20091026 44.71 46.33 44.11 44.54 2719458
20091027 44.79 44.90 42.64 42.80 3163427
20091028 42.76 42.89 41.04 41.13 2966820
20091029 41.48 42.44 41.32 42.25 3144733
20091030 43.94 44.99 38.74 39.62 11780550
20091102 39.84 41.09 39.22 40.58 4355785
20091103 39.57 41.55 39.57 41.19 3526536
20091104 42.09 43.16 41.52 41.68 3670106
20091105 42.33 43.33 41.91 43.31 2731305
20091106 42.63 43.31 41.90 42.49 2017368
20091109 43.03 43.42 42.21 43.25 1947920
20091110 43.08 43.70 42.78 43.19 1465586
20091111 43.30 43.92 42.99 43.60 1845867
20091112 43.10 43.59 42.69 42.89 2329939
20091113 43.01 43.34 42.51 43.22 2263426
20091116 43.48 45.45 43.48 44.94 2563281
20091117 44.88 44.88 43.94 44.63 1596223
20091118 44.96 44.96 44.02 44.45 1445138
20091119 44.03 44.14 43.09 43.57 1502857
20091120 43.18 43.34 42.34 42.94 1780514
20091123 43.80 44.27 43.06 43.21 1611148
20091124 43.10 43.36 42.24 42.55 2150218
20091125 42.64 43.10 42.16 42.79 1772284
20091127 41.43 42.54 40.78 41.87 818460
20091130 41.92 42.28 41.00 41.46 2689831
20091201 42.05 43.93 41.94 43.55 3438227
20091202 43.17 43.28 39.75 40.10 8671479
20091203 40.26 40.96 39.70 39.75 3674300
20091204 40.35 40.90 39.35 40.35 2495557
20091207 41.62 42.25 41.19 41.63 3436603
20091208 41.19 41.73 40.84 41.52 3123101
20091209 41.28 42.39 41.16 42.24 2767367
20091210 42.30 43.06 42.18 42.80 2544071
20091211 43.02 43.16 41.83 42.10 1993847
20091214 42.48 43.13 41.97 43.00 1853719
20091215 42.85 43.06 42.40 42.58 2430366
20091216 42.72 43.49 42.59 43.19 2076472
20091217 42.68 43.22 42.49 42.94 1444055
20091218 43.27 43.53 43.09 43.50 2096181
20091221 43.74 43.85 43.25 43.58 2388566
20091222 43.40 43.49 42.88 43.18 2610670
20091223 43.40 43.78 42.91 43.72 1168889
20091224 43.64 44.06 43.51 43.89 386814
20091228 43.77 44.09 43.66 43.78 926101
20091229 43.86 43.86 43.21 43.25 837086
20091230 42.94 43.22 42.66 42.84 878562
20091231 42.80 43.08 42.34 42.35 740166
20100104 42.80 43.50 42.72 43.35 1243826
20100105 43.63 44.49 43.36 44.37 1724311
20100106 44.19 44.90 44.12 44.78 1890646
20100107 44.57 47.14 44.56 47.05 3853630
20100108 46.50 50.25 46.26 49.56 5249929
20100111 49.51 51.17 49.40 50.79 3421767
20100112 49.55 49.82 48.79 49.27 4160309
20100113 48.19 49.17 47.43 48.74 2613377
20100114 47.83 49.14 47.34 48.84 1952371
20100115 48.00 48.46 47.45 47.77 2209020
20100119 46.95 48.89 46.72 48.89 1829462
20100120 48.40 48.40 46.74 47.53 2167978
20100121 47.38 47.69 45.23 45.68 2452024
20100122 45.47 45.47 44.09 44.11 2219308
20100125 44.97 45.42 43.66 43.98 1761347
20100126 43.80 44.69 43.24 43.67 3178654
20100127 43.46 43.60 41.41 42.86 3647553
20100128 43.26 43.35 41.67 42.06 1665618
20100129 42.55 43.19 41.54 41.70 2285907
20100201 42.23 43.38 42.06 43.35 2490251
20100202 46.31 48.26 45.36 47.18 9096303
20100203 47.20 48.99 47.11 47.87 3709712
20100204 47.10 47.29 46.01 46.26 2994560
20100205 46.11 46.70 45.15 46.62 3481543
20100208 46.41 47.58 46.11 46.27 2271829
20100209 47.25 48.84 47.10 48.24 2860172
20100210 48.03 48.46 47.52 48.00 2380769
20100211 47.92 51.56 47.92 50.66 4389452
20100212 49.63 52.12 49.02 50.74 4546148
20100216 51.84 53.05 51.67 52.74 3789955
20100217 53.26 53.26 51.83 52.30 2591874
20100218 51.98 53.35 51.72 53.25 1883773
20100219 52.90 54.31 52.70 53.66 2101634
20100222 54.16 54.16 52.76 52.96 2152266
20100223 52.83 53.39 51.20 51.54 2646610
20100224 52.04 52.60 51.43 51.83 2621887
20100225 50.46 52.07 49.89 51.90 2367104
20100226 51.86 52.81 51.10 52.59 1808310
20100301 52.98 54.68 52.98 54.61 2527639
20100302 55.10 55.13 54.40 54.87 3360649
20100303 55.19 56.01 54.54 54.82 2941553
20100304 54.97 55.91 54.74 55.33 2818588
20100305 55.60 56.49 55.35 56.23 2753273
20100308 56.23 56.44 55.32 55.60 2233883
20100309 55.35 56.94 55.11 56.62 2703504
20100310 56.85 56.85 55.15 55.79 4440345
20100311 55.47 55.51 54.24 55.06 2579243
20100312 55.80 56.04 55.25 55.92 2396685
20100315 55.47 55.80 54.59 55.78 2795809
20100316 55.96 56.52 54.64 56.23 3845492
20100317 57.11 57.11 55.54 55.73 3737965
20100318 55.47 55.99 54.52 54.96 4196358
20100319 53.87 55.74 53.78 53.87 3285510
20100322 53.63 55.83 53.40 55.53 1965498
20100323 55.66 58.07 55.66 57.75 3254849
20100324 57.73 58.54 57.21 57.25 3380729
20100325 57.93 58.76 56.98 57.02 2823770
20100326 57.27 58.73 57.09 57.76 2029841
20100329 58.26 58.52 57.83 58.43 2350263
20100330 58.56 58.57 57.04 57.57 2465994
20100331 57.36 57.88 57.07 57.38 2587772
20100401 57.86 58.94 57.39 57.74 2442999
20100405 58.19 61.12 58.19 60.79 3534247
20100406 60.55 60.63 60.12 60.32 2607636
20100407 59.97 60.53 59.48 59.94 2839640
20100408 59.62 60.75 59.05 60.24 3365723
20100409 61.81 61.81 60.77 61.20 3358922
20100412 61.55 61.55 60.13 60.33 3064302
20100413 60.36 61.25 60.24 61.19 1788445
20100414 61.28 62.79 61.23 62.73 2210564
20100415 62.56 62.97 61.54 62.07 2297903
20100416 61.78 62.22 60.21 61.05 2254395
20100419 60.92 61.72 59.80 61.07 2022824
20100420 61.98 64.24 61.88 62.10 3425856
20100421 62.47 62.91 61.09 61.82 2543617
20100422 61.12 63.28 60.00 63.04 2030813
20100423 63.23 64.69 62.59 64.62 2519866
20100426 65.06 66.23 64.85 65.13 3176255
20100427 68.96 70.72 66.68 67.06 10118976
20100428 67.80 69.42 67.68 68.37 4991582
20100429 69.20 71.28 68.75 70.20 4329039
20100430 70.17 70.92 66.74 66.91 3849270
20100503 67.31 68.78 67.25 67.85 3121088
20100504 66.66 66.70 64.22 65.44 5413269
20100505 63.75 66.51 62.34 65.22 4835582
20100506 64.79 66.69 54.57 62.28 9670731
20100507 60.07 63.44 59.81 60.50 7287110
20100510 64.58 67.04 64.47 66.81 5240643
20100511 65.55 67.57 65.40 66.47 3181329
20100512 67.38 69.89 67.17 69.55 3218575
20100513 69.64 70.61 68.22 68.58 3082331
20100514 67.89 67.91 65.47 66.28 4932205
20100517 66.46 67.10 63.64 66.02 4354194
20100518 67.66 68.04 64.39 64.79 2834242
20100519 63.18 64.79 61.76 63.58 4074186
20100520 61.32 61.36 57.57 59.15 8400041
20100521 57.57 61.47 56.05 61.17 4387776
20100524 61.29 62.04 59.50 59.64 2328876
20100525 57.06 60.46 56.18 60.30 4517002
20100526 61.68 63.72 60.86 61.27 3836302
20100527 63.24 64.65 62.89 64.62 2560191
20100528 64.80 65.19 62.23 63.13 3414055
20100601 62.29 64.17 61.33 61.37 2058792
20100602 62.37 64.90 61.44 64.80 2993315
20100603 66.14 66.86 64.20 65.50 3691353
20100604 64.07 65.00 60.82 61.61 4461112
20100607 61.77 61.77 58.37 58.45 3296243
20100608 58.97 60.82 58.32 60.54 3148171
20100609 61.24 62.69 60.73 61.19 3679830
20100610 62.75 65.78 62.75 65.45 4288810
20100611 64.11 67.26 64.00 67.06 2783860
20100614 68.43 69.03 66.93 67.24 2820582
20100615 67.79 70.07 67.77 69.99 2856012
20100616 69.29 69.68 68.75 69.19 3342549
20100617 69.78 69.83 67.75 68.54 2432688
20100618 68.77 69.60 68.11 69.00 3011514
20100621 70.57 71.60 69.02 69.62 3970805
20100622 69.65 70.17 66.87 67.05 3285044
20100623 67.14 68.58 65.57 67.93 2577852
20100624 66.94 67.65 65.70 66.27 2826828
20100625 66.72 67.50 65.50 67.41 5753915
20100628 67.39 67.57 65.37 65.43 3280305
20100629 64.06 64.09 60.82 61.51 4843945
20100630 61.46 62.55 60.38 60.48 3519805
20100701 60.24 61.88 58.72 60.19 5531107
20100702 60.37 60.98 59.16 59.65 4056525
20100706 61.16 61.57 58.54 59.03 4214828
20100707 59.14 62.76 59.04 62.60 4697919
20100708 63.40 64.26 62.39 64.02 4240458
20100709 64.07 66.53 63.49 66.42 3662385
20100712 66.17 66.58 64.88 65.62 3398332
20100713 67.18 68.94 66.82 68.47 4594538
20100714 68.23 70.00 67.70 69.31 4364623
20100715 69.59 69.59 66.91 67.51 4913835
20100716 66.66 67.36 64.41 64.54 3903930
20100719 65.40 65.94 63.63 65.62 2072361
20100720 64.06 67.55 63.91 67.36 2638911
20100721 68.25 69.87 67.57 67.93 3490406
20100722 69.84 70.91 69.27 70.48 2933225
20100723 70.11 72.41 69.27 71.47 3326611
20100726 71.41 72.83 71.22 72.29 3141602
20100727 76.31 76.46 73.01 73.76 6786649
20100728 73.59 74.65 73.37 74.07 3277505
20100729 75.15 75.30 72.68 73.49 2584529
20100730 72.15 74.42 71.51 73.93 2779337
20100802 75.66 76.27 75.01 75.60 2571606
20100803 75.40 76.02 73.80 74.33 3385625
20100804 74.77 75.81 73.80 75.67 3108434
20100805 75.26 76.13 74.43 75.81 2090130
20100806 75.16 76.34 73.96 75.34 2737554
20100809 76.18 76.57 74.99 75.33 2024332
20100810 74.29 76.03 73.88 75.66 3281598
20100811 73.60 74.41 71.66 72.25 4934942
20100812 70.12 72.91 69.65 72.40 5100783
20100813 72.15 72.82 71.52 72.20 2213433
20100816 71.56 72.82 70.57 72.22 1624915
20100817 73.23 75.44 73.07 74.82 2635142
20100818 74.85 76.30 73.70 75.99 2675095
20100819 75.68 77.03 74.89 75.68 3694624
20100820 76.46 76.53 73.27 74.07 3042196
20100823 74.70 74.70 70.84 71.27 3579016
20100824 69.87 71.02 68.71 69.66 3650829
20100825 68.75 69.22 66.62 68.45 4464486
20100826 69.15 70.45 67.52 67.61 3428952
20100827 68.67 71.27 67.05 70.98 3417144
20100830 70.17 70.80 68.62 68.77 2105525
20100831 68.23 70.08 67.55 69.32 2860573
20100901 71.80 75.65 71.73 74.42 5453111
20100902 74.29 76.24 73.68 76.20 3564311
20100903 77.24 78.90 76.54 77.47 3278779
20100907 76.79 77.09 75.23 75.35 2406835
20100908 75.46 76.78 74.84 76.35 2055825
20100909 77.63 77.78 75.32 75.87 1619156
20100910 76.28 77.15 75.68 76.32 1861964
20100913 78.51 79.12 77.64 79.01 2686356
20100914 78.42 79.73 77.93 79.20 1872055
20100915 78.39 78.71 76.67 77.62 3329767
20100916 77.35 78.72 77.11 78.33 2365079
20100917 78.94 79.72 77.34 79.32 2948164
20100920 79.99 82.38 79.48 81.93 2873024
20100921 82.54 84.28 81.84 83.03 3684320
20100922 83.01 83.84 81.67 82.34 2414135
20100923 81.20 83.49 80.82 82.27 3477685
20100924 83.84 86.17 83.84 84.64 3526848
20100927 84.64 84.64 83.23 83.47 1965657
20100928 83.90 84.93 82.20 84.74 2116152
20100929 84.56 85.61 84.17 85.05 2057865
20100930 86.08 86.51 83.55 84.38 2799173
20101001 85.12 85.43 83.53 85.06 2730259
20101004 85.01 85.41 82.77 83.55 3321609
20101005 85.10 86.61 84.43 85.93 2661881
20101006 85.88 87.20 85.64 86.84 2010849
20101007 87.29 87.38 84.62 85.97 2742818
20101008 86.26 87.25 85.26 86.55 1945906
20101011 86.82 87.75 86.17 86.69 1148566
20101012 86.53 86.53 84.48 85.95 1904794
20101013 86.64 87.34 86.22 86.47 1822140
20101014 86.65 88.29 86.64 87.35 2040153
20101015 87.91 88.38 86.09 87.23 1991527
20101018 87.23 87.23 84.59 85.10 3076975
20101019 83.60 85.32 82.73 84.00 2678090
20101020 84.38 86.77 84.18 85.75 1699340
20101021 86.25 87.39 85.55 87.34 2778778
20101022 87.65 87.65 86.17 87.23 1425724
20101025 88.29 89.55 87.81 88.03 2184207
20101026 81.43 85.30 81.05 82.91 11224706
20101027 83.16 84.08 82.19 83.15 4334923
20101028 84.06 84.06 82.20 82.92 3347371
20101029 83.15 83.71 81.92 82.07 3048100
20101101 81.89 83.38 81.52 82.17 3029100
20101102 82.73 85.48 82.44 85.12 3649755
20101103 85.15 85.41 83.72 85.21 2023622
20101104 86.84 89.17 86.43 89.10 3153403
20101105 89.10 90.02 88.74 89.80 1839637
20101108 89.29 89.53 88.42 88.87 1962222
20101109 88.69 88.98 86.50 86.92 2203421
20101110 87.37 88.47 86.15 88.06 1737984
20101111 87.52 88.52 86.94 88.51 1671109
20101112 87.39 88.34 86.35 87.63 2235195
20101115 88.16 88.23 86.91 87.55 2448914
20101116 86.59 86.63 84.19 85.07 2893956
20101117 85.14 86.37 84.23 85.73 1957392
20101118 87.47 89.07 87.26 87.64 1789103
20101119 87.20 88.23 86.48 88.11 2015591
20101122 88.05 89.46 87.25 89.31 1623412
20101123 87.48 88.93 87.41 88.67 2016982
20101124 89.59 92.24 89.43 92.17 2153881
20101126 91.16 92.16 91.00 91.75 662445
20101129 90.87 91.19 89.22 90.88 1552233
20101130 89.75 91.35 89.31 90.74 2636613
20101201 93.18 94.55 92.73 93.91 2684565
20101202 94.21 97.50 93.91 97.14 2533858
20101203 95.97 97.12 95.54 96.08 2068253
20101206 96.00 98.64 95.70 98.06 1568395
20101207 99.49 100.55 98.66 99.01 2754887
20101208 99.06 99.48 96.76 98.17 2371271
20101209 99.14 99.22 97.16 97.40 1436527
20101210 98.10 98.30 97.16 98.13 1077743
20101213 99.41 100.21 98.75 99.68 2296774
20101214 99.55 102.01 99.55 101.17 2060225
20101215 101.28 103.55 100.94 101.48 2323961
20101216 102.07 102.07 100.10 101.38 1307121
20101217 101.34 101.84 100.71 100.86 2217675
20101220 101.36 102.37 100.60 101.95 1328314
20101221 102.51 104.25 102.07 103.88 1304231
20101222 103.75 104.09 103.12 103.94 1309583
20101223 103.58 104.43 103.20 103.62 1003782
20101227 102.94 103.02 101.72 102.60 971992
20101228 102.67 103.25 101.71 102.83 905309
20101229 102.96 103.41 102.59 102.89 785750
20101230 102.95 103.60 102.69 102.92 632474
20101231 102.63 104.52 101.92 102.78 1167760
20110103 103.78 104.70 103.54 104.40 1697374
20110104 104.85 104.87 101.84 104.26 2080776
20110105 103.67 106.19 103.67 105.56 1556836
20110106 106.01 106.39 102.75 102.92 2349114
20110107 103.34 104.69 101.98 102.56 2245183
20110110 101.84 104.42 101.71 103.74 1793599
20110111 104.54 105.67 103.71 104.19 1343941
20110112 105.48 105.48 104.35 104.48 1097224
20110113 104.59 105.81 103.77 105.49 2484836
20110114 105.37 105.80 104.14 105.16 1188097
20110118 105.86 107.26 105.20 106.37 1288604
20110119 106.27 106.42 103.86 104.11 1603931
20110120 103.81 104.70 100.70 100.92 3370557
20110121 102.00 102.96 96.90 98.14 3845368
20110124 98.14 99.32 95.84 99.15 3181853
20110125 99.06 100.15 97.82 100.03 2755636
20110126 100.71 103.40 100.53 102.41 2113315
20110127 103.38 104.56 102.00 102.69 2204616
20110128 102.98 103.08 98.06 98.45 2688632
20110131 99.69 102.28 98.25 98.92 4166475
20110201 99.95 101.20 95.16 100.35 7418329
20110202 99.97 101.51 99.21 99.86 3606464
20110203 100.34 100.84 98.57 100.57 3454366
20110204 100.59 102.90 100.01 102.48 3735442
20110207 102.98 104.77 102.49 104.46 3549093
20110208 104.68 105.00 102.77 104.36 2671720
20110209 103.85 104.91 102.97 104.45 2433138
20110210 103.27 104.76 102.55 103.83 1796810
20110211 103.37 104.87 103.37 104.36 2053910
20110214 105.39 106.79 104.97 106.08 2750606
20110215 106.04 106.07 104.05 105.25 2060011
20110216 106.18 106.57 103.83 103.94 2226593
20110217 103.90 105.07 103.32 104.71 2076238
20110218 105.05 105.35 102.84 103.05 2535418
20110222 101.12 101.31 96.23 96.53 4385910
20110223 96.13 96.43 91.02 94.29 6787632
20110224 94.33 96.97 93.19 94.46 3004742
20110225 95.71 96.50 94.82 95.83 2688869
20110228 96.42 97.21 94.39 94.69 2511818
20110301 95.87 95.87 92.63 93.57 2170210
20110302 93.53 95.45 92.77 93.93 3384365
20110303 95.60 97.93 95.11 97.33 2924652
20110304 97.58 97.71 95.05 95.99 2508294
20110307 95.98 96.52 93.05 93.36 2681501
20110308 93.84 94.73 92.35 93.73 2425642
20110309 93.31 94.58 92.43 93.71 1933572
20110310 91.75 93.12 89.74 92.38 3684113
20110311 91.02 92.99 90.74 92.46 3627303
20110314 91.95 93.16 90.46 91.35 2424681
20110315 88.18 94.11 87.56 93.58 5199192
20110316 93.73 95.30 91.63 92.64 3396966
20110317 94.82 95.47 92.99 93.62 2356978
20110318 95.49 95.99 93.18 93.57 3617586
20110321 95.55 96.79 94.85 96.05 2487471
20110322 96.39 96.39 94.42 95.24 2352173
20110323 94.99 96.61 93.65 96.16 2060754
20110324 97.24 97.85 96.16 97.18 2718662
20110325 97.48 99.08 97.46 97.90 2184092
20110328 98.20 98.71 97.66 98.25 2379724
20110329 98.10 101.18 97.86 100.79 3008799
20110330 101.98 103.71 101.74 102.61 2741621
20110331 102.30 103.32 101.68 102.65 2089800
20110401 103.83 106.43 103.50 104.23 3666494
20110404 104.92 105.07 103.44 103.79 2033203
20110405 104.25 104.76 102.34 103.90 2609527
20110406 104.11 104.86 102.68 103.25 1958347
20110407 102.69 104.51 101.80 103.17 1637348
20110408 103.95 104.15 100.58 101.97 1972122
20110411 101.95 102.05 99.82 100.59 1853696
20110412 99.42 99.89 97.53 99.00 3134166
20110413 99.96 101.14 98.33 99.16 2080510
20110414 98.22 98.77 96.74 98.63 2319283
20110415 98.99 99.33 97.89 98.45 2309886
20110418 96.89 96.94 94.73 96.29 2856736
20110419 97.23 99.74 97.23 98.64 2024874
20110420 100.34 101.44 99.50 101.28 2722934
20110421 102.07 102.89 101.56 102.02 2041853
20110425 102.47 102.81 101.17 101.32 2071219
20110426 107.31 109.94 106.99 108.99 6407154
20110427 109.94 111.98 107.74 111.51 3559708
20110428 111.14 112.22 109.71 110.27 2423720
20110429 110.86 112.88 110.39 112.54 3028448
20110502 113.61 113.77 110.55 110.77 2518439
20110503 109.80 110.64 107.75 108.56 2329321
20110504 109.08 109.42 105.44 105.50 3970513
20110505 104.65 110.45 103.78 108.53 3975852
20110506 110.83 111.92 109.37 109.79 2288849
20110509 110.15 111.02 109.06 110.12 1308234
20110510 110.57 111.18 109.75 110.89 1332154
20110511 110.60 110.60 105.98 106.79 3222371
20110512 106.45 107.40 104.02 105.93 2405032
20110513 105.35 106.29 103.17 103.28 2610381
20110516 102.77 105.35 102.32 103.12 3114624
20110517 102.56 102.64 99.13 99.72 4078687
20110518 100.26 101.88 99.16 101.57 4054447
20110519 102.62 103.51 101.58 102.80 2547691
20110520 102.31 102.55 99.64 99.89 2719617
20110523 97.71 98.75 96.06 97.78 3251909
20110524 98.51 99.04 95.99 96.39 3822654
20110525 95.59 99.28 95.51 98.67 3747237
20110526 98.36 99.82 97.63 99.37 2559408
20110527 99.57 99.78 98.12 98.54 2526812
20110531 100.20 100.34 97.57 98.80 2647928
20110601 98.37 98.88 94.35 94.48 3358750
20110602 95.14 97.56 94.82 96.78 3375687
20110603 94.51 96.86 93.68 95.19 2494004
20110606 95.01 95.60 93.17 93.83 2891438
20110607 95.38 96.14 94.57 94.80 2612776
20110608 94.49 94.75 89.98 90.34 6300573
20110609 90.83 91.58 89.99 90.67 3729128
20110610 90.28 90.28 87.01 87.18 5029551
20110613 87.45 89.00 86.75 87.73 3613551
20110614 89.09 91.15 88.98 90.00 3189593
20110615 88.86 89.73 86.67 86.78 5085368
20110616 87.01 88.96 85.55 87.24 3856528
20110617 88.84 89.09 87.39 87.89 3330735
20110620 87.67 88.40 87.08 87.76 2365857
20110621 88.49 91.66 88.46 91.55 3620901
20110622 91.30 93.36 90.10 90.20 3477736
20110623 88.33 92.38 87.77 92.33 4610279
20110624 93.01 93.88 90.37 90.75 5754540
20110627 90.77 91.91 89.80 91.43 2452460
20110628 92.27 94.53 92.03 94.53 3041208
20110629 95.59 95.70 93.99 94.85 3561995
20110630 95.16 97.79 94.41 97.15 3778448
20110701 97.44 101.24 97.14 100.84 4566499
20110705 99.98 100.64 98.81 99.18 2266579
20110706 99.27 100.77 98.31 100.24 2607876
20110707 102.13 103.41 102.02 102.16 3295050
20110708 99.44 101.03 98.58 100.23 2892077
20110711 98.54 99.94 96.84 97.30 3333185
20110712 98.35 99.80 96.70 96.99 4000866
20110713 98.24 101.02 98.24 99.24 2933514
20110714 99.72 101.06 96.83 98.09 2969731
20110715 99.03 99.28 96.95 98.27 2638554
20110718 97.91 97.93 95.57 97.16 2774902
20110719 98.12 100.25 98.12 100.05 2287670
20110720 101.07 101.39 99.43 100.21 1743661
20110721 100.87 102.46 99.91 100.98 2373847
20110722 99.83 100.99 98.33 100.24 2514775
20110725 98.23 101.03 98.01 100.13 2678606
20110726 106.29 107.02 103.59 104.03 6710257
20110727 102.68 103.45 99.40 99.97 5057992
20110728 100.33 102.27 98.95 99.27 4544129
20110729 97.65 99.37 95.80 98.46 3965820
20110801 101.95 102.09 96.22 97.44 4966916
20110802 96.52 98.61 93.01 93.08 6115118
20110803 93.63 95.57 89.88 95.32 5603918
20110804 93.30 94.78 87.31 87.46 6919893
20110805 90.08 90.59 82.62 86.61 7183429
20110808 81.37 84.20 77.93 78.55 6133333
20110809 80.77 85.70 78.71 85.53 6981995
20110810 83.48 84.20 80.73 80.97 6880906
20110811 82.15 87.67 81.81 86.24 5053305
20110812 88.67 90.50 87.93 88.69 4594621
20110815 89.62 91.01 88.90 90.29 3253187
20110816 89.16 89.62 87.27 87.94 3665215
20110817 88.92 88.95 85.11 86.30 4087362
20110818 82.12 82.21 77.62 78.58 8213396
20110819 77.11 79.64 75.07 75.35 5070453
20110822 79.22 79.63 75.08 75.38 3979215
20110823 76.34 79.34 75.31 79.34 3456452
20110824 79.06 81.89 78.07 81.63 3016733
20110825 82.65 83.22 79.71 80.27 2785631
20110826 78.76 82.52 78.07 82.47 3288879
20110829 84.63 85.36 83.39 85.29 2553363
20110830 84.63 86.65 83.43 85.78 2837494
20110831 86.94 89.54 86.44 87.61 4137667
20110901 87.50 88.96 85.51 85.58 2883417
20110902 81.60 83.72 81.20 81.86 3429089
20110906 77.90 80.85 77.57 80.65 3478406
20110907 83.10 85.80 82.97 85.33 3461649
20110908 83.99 87.17 83.73 84.87 4109455
20110909 83.38 84.84 81.55 83.12 5234314
20110912 80.95 83.18 79.51 82.09 3803052
20110913 84.44 88.39 83.93 86.93 6897738
20110914 87.65 90.23 85.99 88.79 5303358
20110915 91.31 92.40 89.93 92.27 5265601
20110916 92.87 94.03 91.17 92.25 4689490
20110919 89.67 92.26 88.91 91.49 3641843
20110920 91.58 92.21 88.85 88.87 3757765
20110921 88.63 90.12 86.28 86.38 4344906
20110922 81.95 83.63 79.31 80.39 7246989
20110923 79.99 82.90 79.63 81.33 4334088
20110926 82.31 84.53 79.48 84.37 3926716
20110927 87.14 89.52 86.10 86.66 4636461
20110928 86.64 87.52 81.75 81.98 4156333
20110929 84.74 84.94 78.83 81.51 5040863
20110930 79.09 79.79 76.85 77.00 6162857
20111003 76.28 78.89 75.83 76.38 4322739
20111004 75.13 80.62 74.99 80.26 5515051
20111005 80.30 83.70 79.67 83.27 3961716
20111006 83.43 85.14 82.03 84.88 3185366
20111007 86.06 86.34 84.15 85.02 3749810
20111010 86.71 88.71 85.94 88.71 3008248
20111011 87.83 90.87 87.44 90.28 3001460
20111012 91.32 92.13 89.50 90.24 4916244
20111013 89.61 90.25 87.45 90.03 2790510
20111014 91.72 92.65 90.14 92.02 2362033
20111017 90.61 90.61 86.74 87.09 5329979
20111018 87.52 89.34 85.75 88.40 5176618
20111019 88.34 88.50 84.92 85.32 4044760
20111020 86.05 87.31 84.76 86.59 3030202
20111021 88.04 88.94 86.54 88.84 3401514
20111024 90.69 93.54 90.52 93.17 5038317
20111025 86.84 89.54 85.33 88.45 10134966
20111026 89.95 91.33 87.45 89.46 4694899
20111027 93.08 97.02 92.81 95.90 6077692
20111028 95.20 97.63 94.80 96.88 2603634
20111031 94.64 96.10 93.50 93.75 3109322
20111101 88.83 91.85 88.54 90.54 4285195
20111102 93.24 94.59 91.98 93.13 3435771
20111103 94.78 98.01 94.29 97.34 3758613
20111104 96.10 97.55 95.28 97.48 2820630
20111107 97.07 97.77 93.90 95.23 2912159
20111108 95.94 96.15 92.94 95.87 2747132
20111109 92.66 93.55 90.54 90.85 3940504
20111110 92.53 93.06 90.47 91.72 2740450
20111111 93.10 94.09 92.68 93.08 2236353
20111114 92.78 94.27 92.62 93.73 2094235
20111115 93.34 94.31 92.42 93.56 1561290
20111116 92.69 94.76 92.25 92.43 2040463
20111117 92.56 93.14 89.01 89.73 2491398
20111118 91.00 91.00 88.72 89.01 2256592
20111121 87.44 87.85 85.36 86.25 2772892
20111122 86.24 86.35 83.22 84.81 3833164
20111123 83.71 83.98 81.80 82.21 2839013
20111125 82.05 82.97 81.46 81.46 1050344
20111128 85.29 85.93 84.34 85.63 3160116
20111129 85.99 86.24 83.64 83.76 2775110
20111130 87.29 91.36 87.29 91.20 4630957
20111201 90.94 92.15 90.12 91.19 2282048
20111202 92.74 92.78 90.62 90.63 2939358
20111205 92.35 92.45 89.82 90.61 2606003
20111206 90.36 92.34 89.82 91.55 2329051
20111207 90.68 90.84 88.36 89.54 2865103
20111208 88.68 89.39 86.64 87.00 2671491
20111209 87.38 90.40 87.10 90.04 2382815
20111212 88.76 88.87 86.40 87.45 2039636
20111213 88.07 89.04 83.79 84.49 3487768
20111214 83.07 83.80 81.68 82.85 3900342
20111215 84.15 84.24 81.94 82.21 2051255
20111216 83.13 85.23 82.19 82.65 3454179
20111219 82.97 83.48 80.96 81.25 1989042
20111220 83.14 85.38 82.93 85.23 2920028
20111221 84.61 84.72 81.54 83.28 3696907
20111222 83.84 84.14 82.50 83.45 2544951
20111223 83.86 84.40 83.10 84.33 1064392
20111227 84.09 84.77 83.24 84.10 1357927
20111228 84.34 84.81 82.37 83.17 2602094
20111229 83.31 84.52 83.27 84.24 1682304
20111230 83.40 84.20 83.33 83.33 1214592
20120103 85.63 87.81 85.56 86.20 2992382
20120104 86.02 87.84 85.63 87.38 2813135
20120105 87.73 89.81 86.71 89.66 3969105
20120106 89.94 89.97 88.40 88.55 2897953
20120109 88.78 91.43 88.62 91.09 2848731
20120110 92.67 93.92 92.47 93.47 3387846
20120111 93.11 93.96 92.78 93.32 1791521
20120112 93.74 94.21 92.08 93.94 1964325
20120113 92.60 93.76 91.64 92.55 2803312
20120117 94.26 95.57 93.70 93.96 2334861
20120118 93.69 96.33 93.41 95.92 2105653
20120119 98.11 100.45 97.69 99.89 5360832
20120120 99.52 99.88 98.56 99.20 3302077
20120123 99.63 100.83 98.78 99.88 2609805
20120124 98.82 101.52 98.26 101.11 2280147
20120125 100.83 103.52 100.26 103.16 2680469
20120126 105.04 105.04 100.93 101.54 3649692
20120127 101.02 102.01 100.55 100.83 2012385
20120130 99.10 100.25 97.06 99.74 2585934
20120131 100.69 101.36 98.22 98.46 2986467
20120201 99.73 102.16 98.70 100.18 3980407
20120202 105.81 108.64 104.69 107.27 6635631
20120203 109.31 114.23 108.65 113.69 6438639
20120206 112.68 114.49 112.07 113.42 2590159
20120207 113.12 113.66 111.85 113.18 2318383
20120208 113.17 113.60 112.22 113.21 2043756
20120209 113.16 115.25 112.81 114.78 2685222
20120210 113.00 113.96 111.68 113.89 2263563
20120213 115.26 116.37 113.66 116.34 2255747
20120214 115.29 116.18 113.89 115.03 1979430
20120215 115.44 116.62 114.01 114.62 2714058
20120216 115.16 116.52 114.37 116.49 2153501
20120217 116.63 117.22 114.84 115.57 1819301
20120221 116.09 118.05 115.67 116.73 2061923
20120222 116.61 116.89 114.93 116.24 1938896
20120223 116.44 117.36 115.51 116.41 1753177
20120224 116.55 117.35 115.41 115.67 1522817
20120227 115.24 115.89 113.44 115.31 1705799
20120228 115.35 116.39 114.40 115.60 1322568
20120229 115.79 116.62 114.23 114.52 1668634
20120301 115.37 116.12 114.42 115.55 1548717
20120302 115.12 115.36 112.87 113.47 1877727
20120305 113.67 115.95 112.92 114.24 2860230
20120306 111.35 111.96 109.12 109.58 3616059
20120307 109.83 112.24 109.80 111.81 2049233
20120308 112.79 114.30 111.42 113.96 2598812
20120309 114.51 115.54 112.68 112.96 2175468
20120312 113.17 113.35 111.49 111.65 3772615
20120313 113.21 118.25 112.69 118.07 3476453
20120314 117.85 118.05 116.54 117.66 2606182
20120315 117.70 121.42 116.84 120.62 3213034
20120316 121.34 123.01 120.93 121.14 3080062
20120319 122.12 122.95 120.59 121.58 2198209
20120320 120.30 120.49 115.72 117.23 4629515
20120321 117.71 118.38 116.83 117.39 1774549
20120322 114.90 115.54 112.98 114.09 3145442
20120323 114.22 115.93 113.46 115.42 2090294
20120326 117.27 118.11 116.74 117.69 1905943
20120327 118.06 118.20 116.25 116.36 1310145
20120328 115.94 116.55 111.39 112.06 3808200
20120329 111.06 113.81 110.40 113.66 2742523
20120330 114.57 114.70 112.66 114.02 1861197
20120402 114.57 116.12 112.37 115.60 2183259
20120403 114.97 117.15 112.84 113.83 3637115
20120404 111.59 111.59 109.10 109.82 4921466
20120405 110.15 111.06 109.47 109.74 1760336
20120409 107.68 110.98 107.10 109.74 2370137
20120410 109.23 109.62 105.72 106.15 3288417
20120411 108.30 108.52 104.50 106.20 3751979
20120412 106.92 110.91 106.53 110.23 2659034
20120413 109.63 110.08 108.02 108.30 1561245
20120416 109.65 110.13 107.05 108.37 2120510
20120417 110.06 111.10 108.55 110.25 2115035
20120418 109.55 111.65 108.38 110.95 1567141
20120419 111.01 111.30 107.72 109.04 1674635
20120420 109.90 111.16 109.43 110.21 1767074
20120423 108.20 109.58 107.80 108.92 1872041
20120424 109.70 111.34 108.97 110.22 1590935
20120425 109.38 110.63 108.10 109.32 2506057
20120426 108.93 110.52 108.10 110.25 1616730
20120427 110.83 113.03 110.83 112.35 1722960
20120430 111.24 111.51 109.17 110.02 2343395
20120501 108.27 108.73 104.95 105.56 5689823
20120502 104.95 107.46 104.05 106.85 3113120
20120503 106.28 106.70 104.24 104.90 2962671
20120504 103.91 104.35 100.14 101.74 3452133
20120507 99.50 102.16 98.94 100.21 3393806
20120508 99.66 101.87 97.83 101.53 3968863
20120509 99.88 103.72 99.49 101.38 4377888
20120510 103.47 103.70 100.08 100.56 2321075
20120511 99.43 101.97 99.36 101.13 1860355
20120514 99.58 100.16 98.33 98.46 2129038
20120515 98.69 99.19 97.43 97.80 1887729
20120516 98.92 99.18 95.85 95.93 2580536
20120517 95.80 96.20 91.87 92.24 3602851
20120518 93.02 94.47 92.08 92.68 2627730
20120521 93.38 95.26 93.21 94.87 2241687
20120522 95.55 97.74 94.98 96.25 2720753
20120523 95.09 96.82 93.87 96.80 2412108
20120524 97.43 97.66 94.40 95.60 1628488
20120525 95.26 95.82 93.96 94.35 1940489
20120529 95.99 97.18 95.04 96.36 2401201
20120530 94.72 95.24 93.27 94.40 2021451
20120531 93.45 93.72 90.99 92.44 3105642
20120601 90.30 90.69 88.90 89.21 2819859
20120604 87.72 89.38 85.28 87.42 3883284
20120605 86.71 88.65 86.68 88.04 2425847
20120606 89.20 91.30 88.72 91.30 3059077
20120607 94.06 95.88 92.59 92.77 4715462
20120608 91.26 92.58 90.75 92.30 2701666
20120611 93.65 93.88 87.96 88.18 3668816
20120612 88.68 92.37 88.24 92.23 3989417
20120613 91.01 92.10 88.84 89.30 2738162
20120614 89.73 89.73 87.61 88.82 2651746
20120615 89.51 90.33 88.93 90.29 2080496
20120618 89.44 90.66 88.85 89.97 1945732
20120619 90.37 93.12 90.37 92.15 2851426
20120620 92.58 92.58 89.95 90.97 3744745
20120621 90.90 91.40 87.06 87.23 2522646
20120622 87.83 87.98 85.66 86.19 3871643
20120625 84.92 86.24 84.80 85.65 2248295
20120626 85.81 86.08 84.21 85.48 1960415
20120627 85.98 86.55 84.66 86.42 2993321
20120628 85.49 87.99 85.49 87.97 2644719
20120629 91.35 93.53 90.74 92.41 4369167
20120702 92.73 93.00 90.28 91.61 2439375
20120703 92.17 96.51 91.94 95.49 2626681
20120705 94.40 95.98 94.02 94.69 2394594
20120706 92.00 92.03 90.16 91.81 2712992
20120709 91.49 92.08 90.35 91.00 1525501
20120710 92.15 92.83 81.13 82.87 12824969
20120711 82.01 82.30 79.42 79.65 9105498
20120712 79.49 82.53 78.38 81.78 6308816
20120713 82.30 84.69 81.62 84.51 4548712
20120716 83.91 83.91 82.25 82.54 3743382
20120717 83.01 83.04 81.06 82.51 2354113
20120718 82.10 84.52 81.36 83.47 4237340
20120719 83.49 85.17 83.30 84.58 2344674
20120720 83.83 83.97 81.76 82.09 2925468
20120723 80.43 84.39 80.43 83.40 3038627
20120724 83.91 84.14 81.96 82.82 2116782
20120725 84.30 84.85 82.10 83.03 1997540
20120726 84.56 85.23 83.23 84.95 2316987
20120727 85.56 88.80 85.48 88.32 2676916
20120730 88.15 88.15 85.67 86.27 3239147
20120731 89.65 93.33 88.99 91.44 5305170
20120801 92.66 92.71 88.79 89.27 2749803
20120802 91.40 93.25 88.68 90.91 4222238
20120803 92.60 95.67 92.02 94.40 3463263
20120806 94.84 95.61 93.52 93.71 1925911
20120807 94.07 97.73 94.07 96.32 3726183
20120808 95.33 96.64 95.26 96.31 1936294
20120809 96.12 96.96 95.69 96.57 1990618
20120810 95.78 96.73 95.68 96.60 1515223
20120813 96.65 96.65 94.79 96.04 1461003
20120814 96.77 97.00 95.76 96.21 1406259
20120815 94.99 96.37 94.49 96.08 1946152
20120816 95.85 98.90 95.69 98.04 2326740
20120817 98.72 98.91 98.07 98.39 1858267
20120820 98.21 98.63 97.20 98.41 1895602
20120821 98.90 101.21 97.97 98.51 2553943
20120822 98.26 98.32 95.94 97.28 2241784
20120823 96.77 97.51 95.85 96.20 1548584
20120824 95.86 96.56 95.08 95.90 1434616
20120827 96.17 96.37 94.24 94.46 1580312
20120828 94.17 94.25 92.80 92.88 2877582
20120829 92.25 94.05 91.89 93.61 1988592
20120830 91.91 93.71 91.52 91.73 2138879
20120831 92.81 93.33 91.50 93.05 2031904
20120904 93.02 93.02 90.87 91.30 2051838
20120905 91.50 92.04 90.84 91.34 1885791
20120906 92.48 95.48 92.48 94.31 2880713
20120907 94.71 97.17 94.71 96.36 2189392
20120910 95.05 95.79 93.10 93.32 2553108
20120911 93.70 95.05 93.70 94.14 1788939
20120912 93.76 95.32 93.75 94.38 1412700
20120913 94.75 96.31 93.24 96.00 2228529
20120914 96.42 100.33 96.42 98.33 3588107
20120917 98.13 98.13 95.43 95.79 2064466
20120918 95.72 95.98 94.58 94.93 1664222
20120919 95.19 96.09 94.56 95.04 2255038
20120920 93.86 93.86 92.09 92.89 3064711
20120921 93.92 94.00 92.08 92.15 3498039
20120924 91.57 92.10 91.07 91.21 2223207
20120925 91.13 91.16 88.48 88.54 3503779
20120926 88.77 89.47 87.61 88.41 2311292
20120927 89.06 89.58 88.16 88.98 1739574
20120928 88.28 88.81 87.35 88.35 1967301
20121001 88.98 90.39 88.22 88.45 1823485
20121002 88.29 88.98 87.52 87.91 2403238
20121003 88.17 88.35 86.64 86.85 2414092
20121004 86.99 88.59 86.23 88.16 2462205
20121005 89.10 90.04 87.68 88.26 2052359
20121008 87.43 89.03 87.39 88.29 2177077
20121009 88.24 88.54 86.83 87.04 2063735
20121010 82.96 85.85 82.88 84.12 8671571
20121011 84.74 85.41 82.29 82.87 4896753
20121012 83.33 84.14 82.42 83.83 3335958
20121015 84.10 85.52 83.24 85.33 3612737
20121016 86.11 87.77 85.92 87.56 3045612
20121017 87.58 89.04 87.19 88.54 2329869
20121018 88.25 90.31 88.04 89.22 2972869
20121019 88.57 89.50 87.16 88.08 3103013
20121022 87.53 90.91 86.66 89.59 2689828
20121023 87.96 90.07 87.62 89.54 3676192
20121024 90.07 90.33 88.20 88.41 2054342
20121025 89.73 90.18 88.19 90.12 2272781
20121026 90.20 90.61 89.34 89.90 1670275
20121031 90.07 91.01 89.01 89.67 2267354
20121101 90.13 94.91 90.07 94.62 4284437
20121102 95.71 97.18 94.90 95.85 4924202
20121105 95.33 96.93 93.18 96.77 2289375
20121106 96.94 97.72 96.02 97.65 2014266
20121107 95.40 95.56 93.58 94.00 3176069
20121108 94.91 95.22 92.43 92.52 2095880
20121109 92.07 94.94 91.85 93.04 2041192
20121112 93.52 95.28 93.02 94.56 1506316
20121113 93.55 95.09 93.29 93.46 1710143
20121114 94.17 94.30 90.12 90.42 2439245
20121115 90.39 91.71 90.05 90.90 2166119
20121116 90.97 92.28 90.40 91.77 1968032
20121119 94.14 95.62 93.62 94.59 1933591
20121120 94.52 95.49 93.62 94.46 2064913
20121121 94.20 94.93 93.74 94.65 802560
20121123 95.44 96.81 95.44 95.96 883865
20121126 95.44 96.15 95.16 95.93 1064646
20121127 95.71 97.94 95.35 96.03 2130434
20121128 95.16 96.40 94.33 96.38 1585287
20121129 97.03 97.46 95.23 96.16 1681960
20121130 96.00 96.09 94.23 94.53 2221811
20121203 95.21 95.38 93.74 93.77 1788186
20121204 94.02 94.71 93.18 93.71 1703454
20121205 94.38 98.52 94.38 97.57 3115437
20121206 97.33 97.33 95.56 96.70 1613012
20121207 97.51 99.00 97.34 97.93 1639594
20121210 97.30 99.91 97.30 99.42 1599409
20121211 99.98 102.58 99.52 101.58 3066114
20121212 102.24 103.58 101.89 101.97 2460741
20121213 101.64 102.80 100.73 101.58 2510687
20121214 101.38 103.41 101.38 102.37 1822764
20121217 103.15 103.21 101.09 101.84 2426786
20121218 102.20 105.41 102.01 104.65 3915089
20121219 104.77 105.72 103.88 103.96 1906041
20121220 104.05 104.33 103.33 103.79 1689436
20121221 102.42 104.17 101.84 104.08 2240190
20121224 103.35 103.35 102.57 103.20 692077
20121226 103.49 104.82 102.66 103.20 891964
20121227 103.58 103.76 100.81 102.85 1135152
20121228 102.16 102.69 101.61 101.91 924673
20121231 101.48 104.53 101.35 104.35 1744989
20130102 107.38 109.61 107.19 109.18 2776719
20130103 108.98 110.68 108.61 109.95 2243202
20130104 110.58 110.75 109.06 109.65 1808123
20130107 109.07 109.43 107.44 108.37 1718407
20130108 107.77 108.24 106.61 107.05 1449883
20130109 107.14 110.02 106.45 108.94 1952768
20130110 109.76 109.87 107.11 108.28 2044561
20130111 106.83 107.35 105.15 106.50 1941969
20130114 106.10 107.51 106.10 107.43 1438253
20130115 106.73 107.94 106.73 107.69 903283
20130116 107.41 108.08 106.93 107.92 1034222
20130117 108.40 110.27 107.59 109.98 1521323
20130118 109.86 111.53 109.16 111.32 1950795
20130122 110.96 111.51 110.27 111.47 996632
20130123 111.25 111.48 110.16 111.01 1167237
20130124 109.32 113.26 108.45 111.19 2504145
20130125 111.30 112.91 111.02 112.66 1296307
20130128 113.05 113.59 110.51 111.63 1309599
20130129 111.50 112.04 110.75 111.76 1552475
20130130 111.84 112.06 110.59 111.25 1642813
20130131 110.72 111.66 109.60 110.59 1464836
20130201 111.29 112.59 109.58 112.04 1669811
20130204 110.80 113.35 110.75 112.12 1980597
20130205 112.86 113.62 111.97 113.05 1917775
20130206 116.05 118.01 114.44 115.93 4214661
20130207 115.42 116.03 113.07 114.56 2015590
20130208 114.09 115.57 113.75 115.05 1000267
20130211 114.41 115.56 114.15 114.85 1096005
20130212 115.01 115.50 114.54 114.79 1324967
20130213 115.36 115.49 113.64 114.64 1493183
20130214 114.16 114.93 113.53 114.34 1280317
20130215 114.91 115.36 114.11 114.80 1394849
20130219 114.82 115.00 113.65 114.48 1448014
20130220 114.13 114.30 110.75 111.05 2194474
20130221 110.32 110.40 107.79 108.83 2572921
20130222 109.71 110.25 108.74 109.08 1774046
20130225 111.95 112.44 107.56 107.59 2029963
20130226 108.20 110.02 107.22 109.65 1989120
20130227 109.40 112.81 108.75 111.96 1691429
20130228 112.06 113.48 111.72 112.06 1459605
20130301 111.18 112.18 109.30 111.27 1502930
20130304 110.54 110.87 108.64 110.38 1610467
20130305 111.68 114.53 111.59 112.62 1760398
20130306 113.22 113.92 111.75 113.03 1288373
20130307 113.16 114.50 112.58 113.42 1341728
20130308 114.46 115.79 114.35 115.70 1970508
20130311 115.19 115.83 114.61 115.69 965970
20130312 115.67 115.69 113.66 114.73 1057066
20130313 114.40 114.59 113.44 113.90 1126758
20130314 114.41 114.42 112.75 113.42 1819543
20130315 112.93 113.96 112.63 113.50 1411420
20130318 112.16 114.17 111.55 112.48 1708284
20130319 112.58 112.98 110.25 111.30 1605090
20130320 113.10 113.79 111.92 112.43 1914878
20130321 111.93 112.19 110.11 110.26 1505411
20130322 110.47 110.76 109.30 109.77 1789557
20130325 110.16 110.37 107.91 108.62 2416269
20130326 108.70 109.57 108.56 109.43 1976402
20130327 108.66 111.00 108.20 110.17 2651298
20130328 110.39 112.18 110.08 112.00 1833709
20130401 112.00 112.16 108.68 109.00 1432204
20130402 109.36 109.81 107.67 108.16 1391774
20130403 108.18 109.21 107.64 108.84 2099966
20130404 109.00 110.49 108.84 110.32 1686156
20130405 108.17 109.49 106.62 109.23 1972472
20130408 109.28 109.49 108.03 109.12 1108663
20130409 109.39 111.53 109.30 111.20 1319393
20130410 111.78 114.46 111.34 114.22 2151149
20130411 114.39 114.79 113.10 114.29 2039269
20130412 113.75 114.05 112.56 113.26 1325184
20130415 112.28 112.31 106.11 106.14 3757479
20130416 107.61 108.56 106.45 107.66 1600023
20130417 106.38 106.87 103.98 104.46 2170588
20130418 104.83 105.45 102.38 102.53 2327240
20130419 102.62 104.06 102.53 103.54 2139775
20130422 103.65 104.98 102.67 104.13 1397978
20130423 105.00 105.77 103.48 103.95 1691429
20130424 104.61 106.98 104.51 106.46 1656687
20130425 107.12 110.29 106.89 108.47 1604159
20130426 108.61 108.66 107.13 107.54 1315671
20130429 108.46 110.03 107.84 109.53 1866487
20130430 106.81 106.99 102.47 102.89 6146864
20130501 101.79 102.71 100.01 100.25 4327321
20130502 100.71 103.07 100.71 102.91 2438706
20130503 104.88 108.17 104.25 106.96 2841866
20130506 107.41 108.37 106.31 107.20 2044853
20130507 107.48 109.37 107.48 109.26 1575931
20130508 109.33 111.43 108.74 111.23 1842705
20130509 110.94 111.17 109.90 110.48 1899885
20130510 110.33 111.18 109.81 110.62 1916739
20130513 110.47 110.63 109.33 109.67 1565694
20130514 109.91 111.40 109.24 111.02 1595990
20130515 110.23 111.35 109.35 110.91 1556491
20130516 110.41 112.34 110.15 110.57 1362822
20130517 111.28 112.82 110.92 112.60 1087155
20130520 112.22 115.51 111.92 114.26 1774357
20130521 114.25 115.58 113.85 114.92 1716762
20130522 115.14 116.06 113.72 114.12 1924634
20130523 112.14 114.78 112.01 113.57 1685857
20130524 112.56 113.29 111.94 112.96 1719527
20130528 114.61 115.68 113.54 113.89 1313945
20130529 112.61 114.80 112.43 114.33 1315695
20130530 114.47 115.46 113.64 114.30 1834230
20130531 113.95 118.80 113.44 116.18 3043974
20130603 116.30 117.23 113.36 115.03 2318478
20130604 114.83 115.89 113.55 114.81 1567961
20130605 114.26 114.44 112.38 112.66 1677105
20130606 112.67 114.92 112.41 113.96 1816932
20130607 114.84 116.18 113.97 115.13 1137771
20130610 115.70 115.70 114.43 115.23 924117
20130611 113.74 116.06 113.03 114.05 1808077
20130612 115.15 115.21 112.24 112.41 1692035
20130613 111.79 115.04 111.60 114.86 1603381
20130614 113.75 115.27 112.59 112.79 1144257
20130617 113.25 113.99 111.98 112.72 1488986
20130618 113.01 114.26 112.38 113.99 890859
20130619 113.99 114.22 112.26 112.27 1292425
20130620 111.26 111.72 108.64 109.18 2935139
20130621 109.75 110.09 107.65 107.92 2713248
20130624 105.97 106.11 102.51 102.89 4397458
20130625 104.14 105.89 103.68 104.35 2608017
20130626 105.68 106.25 103.95 104.27 2241562
20130627 105.17 105.84 104.80 105.38 1924325
20130628 105.15 106.57 104.70 105.34 2857297
20130701 106.10 107.74 105.59 107.15 1652908
20130702 106.84 108.50 106.69 107.03 1540984
20130703 105.56 106.15 104.41 105.76 1598645
20130705 106.75 107.65 105.61 107.60 935546
20130708 107.96 108.33 107.32 107.64 1251239
20130709 108.18 109.91 108.12 109.38 1397862
20130710 109.69 111.65 109.65 110.43 1351424
20130711 112.67 113.95 111.68 111.96 1948316
20130712 111.96 112.52 110.89 112.08 1463451
20130715 112.17 114.48 111.80 113.91 1438739
20130716 114.22 114.64 111.93 112.65 1425971
20130717 113.50 113.79 112.30 113.13 817238
20130718 113.55 114.12 112.84 113.65 1520391
20130719 113.41 114.91 112.89 114.74 1607603
20130722 114.88 115.57 114.29 114.61 896934
20130723 115.15 115.95 114.05 114.28 1827640
20130724 114.37 114.37 112.40 112.89 2310241
20130725 112.32 113.73 111.98 113.22 1193269
20130726 112.56 113.18 112.05 112.54 1502990
20130729 112.55 113.68 112.17 113.09 1534188
20130730 116.55 120.33 114.00 114.82 5458931
20130731 115.75 118.40 115.59 117.70 2495064
20130801 119.07 120.26 118.82 119.40 2295105
20130802 118.72 119.63 117.51 119.51 1695639
20130805 119.34 119.51 118.30 119.20 949343
20130806 118.55 118.60 117.66 118.57 1232293
20130807 118.19 118.91 117.23 118.67 1325271
20130808 119.87 120.91 119.58 120.14 1287380
20130809 119.91 120.89 119.52 120.45 1453772
20130812 119.25 123.31 118.99 122.22 1725807
20130813 123.14 124.44 122.22 123.85 1904865
20130814 124.20 124.60 123.49 123.84 1762154
20130815 122.26 122.26 120.56 121.13 1480028
20130816 121.14 122.60 120.94 121.34 1190489
20130819 121.42 122.20 120.08 120.26 1502784
20130820 120.83 121.33 119.65 120.62 1017084
20130821 120.46 122.36 119.91 120.48 1781126
20130822 121.18 124.54 121.18 123.54 1893304
20130823 123.55 123.55 121.84 122.22 1205379
20130826 122.28 123.24 121.54 121.60 913511
20130827 119.89 121.09 119.00 119.12 1780921
20130828 118.76 120.62 118.76 119.83 1294507
20130829 119.17 121.76 119.16 120.49 1306698
20130830 120.60 120.98 119.79 120.26 1050891
20130903 122.02 122.99 120.51 121.17 997926
20130904 121.43 124.48 121.05 123.97 1826099
20130905 123.71 125.19 123.28 124.08 1238060
20130906 124.77 125.17 122.51 123.74 832373
20130909 124.07 126.90 124.05 126.29 1378308
20130910 126.96 129.24 126.93 128.60 1533616
20130911 128.65 129.18 127.26 129.18 846204
20130912 128.84 130.48 128.61 129.87 1767603
20130913 130.27 131.08 129.08 130.49 1519069
20130916 132.99 132.99 130.30 130.65 1317250
20130917 130.04 130.28 128.59 128.81 1744143
20130918 128.84 130.83 127.92 130.53 1875376
20130919 130.80 132.30 130.31 132.02 1938175
20130920 132.01 133.24 131.07 131.36 1787682
20130923 131.31 131.34 129.72 130.42 939430
20130924 129.98 131.96 129.45 130.73 1398080
20130925 130.72 131.49 129.30 130.51 1004483
20130926 131.01 131.85 130.34 130.99 918223
20130927 129.81 130.61 129.43 130.35 914842
20130930 128.99 130.67 128.59 129.70 947728
20131001 128.86 130.89 128.85 129.56 1252607
20131002 128.83 131.55 128.67 131.43 1648253
20131003 131.39 131.69 127.87 128.61 1277809
20131004 128.77 130.49 128.26 130.03 806660
20131007 128.69 129.32 127.98 128.02 981330
20131008 128.16 129.45 126.25 126.38 1395826
20131009 126.48 127.35 125.09 126.25 993316
20131010 128.06 130.04 127.78 129.48 1058677
20131011 128.81 129.46 128.07 129.15 961251
20131014 128.28 131.34 128.01 130.87 1240416
20131015 130.52 131.21 128.85 129.36 1960406
20131016 130.02 130.22 128.43 130.11 1233757
20131017 129.67 131.11 129.32 130.78 796108
20131018 131.44 133.60 131.20 133.18 1071073
20131021 133.42 134.15 132.88 133.64 611705
20131022 134.31 135.85 134.17 134.88 1141351
20131023 133.88 133.91 131.58 132.30 1776413
20131024 132.94 134.61 132.26 134.57 1370215
20131025 134.63 134.63 130.69 132.35 2296839
20131028 132.39 133.06 131.38 131.69 1415291
20131029 121.86 125.21 119.59 124.85 8863420
20131030 124.50 125.11 122.01 122.45 3280217
20131031 122.63 125.02 121.50 123.99 2332797
20131101 124.38 126.07 123.97 125.77 2554490
20131104 126.00 127.72 125.97 126.81 2305649
20131105 126.75 129.39 125.33 128.58 2175543
20131106 128.91 129.58 127.59 129.32 1503907
20131107 129.28 129.81 125.69 125.81 2260778
20131108 126.21 127.81 126.21 127.58 1413037
20131111 127.76 127.81 126.92 126.99 889743
20131112 129.23 129.39 126.70 126.99 1092996
20131113 126.13 128.55 125.53 128.41 1159586
20131114 128.41 129.74 128.24 129.33 1118812
20131115 129.11 129.69 127.97 128.89 1422770
20131118 129.22 130.66 129.10 129.42 1460265
20131119 129.32 129.94 127.01 127.50 945096
20131120 128.12 128.48 125.83 126.26 926130
20131121 126.51 127.39 126.38 126.77 700792
20131122 126.53 127.89 126.22 127.86 708847
20131125 128.38 129.08 128.03 128.28 889220
20131126 128.28 128.88 127.99 128.46 764927
20131127 128.98 130.23 128.48 130.08 722204
20131129 130.43 130.74 129.63 129.81 385318
20131202 130.00 131.47 129.08 130.42 895643
20131203 129.74 130.12 126.70 127.53 1706454
20131204 127.01 127.63 125.35 126.54 1812087
20131205 126.39 127.62 126.02 127.10 1158198
20131206 128.86 129.18 127.66 127.97 1150857
20131209 127.65 130.28 127.51 129.13 1277699
20131210 128.90 130.91 128.72 130.30 1174105
20131211 130.19 130.24 127.78 128.14 1143516
20131212 127.82 128.49 126.57 127.05 1141680
20131213 127.75 127.96 126.86 127.51 877392
20131216 128.58 131.05 128.58 130.53 1679332
20131217 130.30 131.31 130.12 130.68 1150143
20131218 130.69 133.69 130.44 133.41 1545352
20131219 134.49 135.34 133.66 134.56 2328836
20131220 134.12 135.80 133.93 135.10 1893250
20131223 136.09 136.81 135.50 135.99 1311653
20131224 136.31 137.15 135.47 136.72 415397
20131226 136.79 137.52 136.46 137.16 637269
20131227 137.73 137.73 136.61 137.14 628092
20131230 137.12 137.79 136.62 137.24 728016
20131231 137.30 138.67 137.27 138.26 777672
20140102 137.73 138.27 135.62 135.89 1563603
20140103 136.10 137.30 135.68 136.48 1113742
20140106 137.52 138.94 135.59 136.05 1380274
20140107 136.20 137.55 136.13 137.20 896765
20140108 136.90 137.53 136.16 136.67 996077
20140109 137.45 137.91 135.28 136.00 883918
20140110 136.68 136.85 135.15 135.44 1053890
20140113 134.94 135.76 133.15 133.53 1427891
20140114 134.36 134.84 133.74 134.49 1117311
20140115 134.84 135.59 134.72 135.14 1127100
20140116 134.41 135.88 134.41 135.19 949480
20140117 136.28 136.39 134.86 135.09 1344995
20140121 135.38 135.83 133.15 133.78 1656900
20140122 133.87 133.92 132.20 132.28 1616930
20140123 131.91 132.88 128.99 129.54 2439772
20140124 128.58 128.69 123.63 123.88 3081222
20140127 125.85 126.20 121.64 123.53 2578544
20140128 124.17 126.23 124.09 126.15 1598475
20140129 124.43 127.52 124.06 126.11 2144487
20140130 127.15 127.42 125.57 126.01 1447162
20140131 124.29 125.55 123.63 124.54 1923941
20140203 124.68 125.46 120.78 121.32 2367378
20140204 121.38 124.26 120.28 123.97 2543367
20140205 123.81 124.69 123.06 124.23 2535719
20140206 121.12 128.96 121.12 128.26 3511710
20140207 129.95 132.96 129.40 131.74 2617290
20140210 131.33 131.41 129.85 130.46 1534952
20140211 130.56 133.82 130.34 132.91 2183641
20140212 133.08 136.37 132.95 135.92 2381347
20140213 134.30 138.51 134.25 138.21 2343213
20140214 138.19 140.84 137.94 139.38 2264192
20140218 139.68 140.44 138.85 140.34 1613769
20140219 139.28 140.89 137.67 137.89 2087611
20140220 138.28 139.65 137.73 139.63 2333182
20140221 140.32 141.68 139.72 140.69 1918482
20140224 141.72 146.38 141.61 143.83 2526878
20140225 142.53 144.39 140.93 143.45 1855947
20140226 142.83 145.13 142.39 143.72 1385717
20140227 143.16 143.39 141.34 143.13 1760419
20140228 143.41 144.57 142.95 143.74 1211919
20140303 142.01 142.01 139.97 140.86 1828233
20140304 142.53 144.14 142.35 143.52 1621137
20140305 143.91 144.80 142.66 143.09 1121568
20140306 143.75 144.69 143.68 143.94 900259
20140307 144.61 144.78 142.78 143.44 904624
20140310 142.24 143.16 140.92 141.75 993249
20140311 143.26 143.67 140.24 140.76 1375768
20140312 139.68 140.97 138.48 140.93 1622456
20140313 141.37 141.81 137.70 138.52 1094057
20140314 138.14 139.13 137.08 137.28 1079235
20140317 138.75 141.17 138.75 140.66 1215269
20140318 140.42 141.59 140.00 140.55 892645
20140319 140.32 141.16 139.46 140.63 1101061
20140320 140.27 141.81 139.91 141.40 713771
20140321 142.60 143.28 141.25 142.19 1395158
20140324 142.35 142.95 139.36 140.23 1519111
20140325 141.74 143.03 141.12 142.18 1338816
20140326 143.31 145.27 141.77 141.84 1487641
20140327 141.57 142.62 140.23 141.93 1170093
20140328 142.06 145.57 142.06 143.82 1395463
20140331 146.13 148.09 145.30 146.76 2147303
20140401 147.16 147.74 145.56 146.72 1621137
20140402 147.06 147.83 146.16 147.11 1199229
20140403 147.19 148.02 146.40 147.20 1426324
20140404 148.73 148.74 144.33 144.88 1426324
20140407 144.62 145.46 141.56 142.53 1521548
20140408 142.27 144.62 141.07 144.51 1450181
20140409 144.76 146.28 144.17 145.71 1151617
20140410 145.71 146.91 141.85 141.94 1486626
20140411 140.89 142.20 139.53 139.93 1161160
20140414 141.33 142.30 139.98 141.12 932339
20140415 141.24 141.91 136.93 139.64 2186184
20140416 141.35 143.15 140.31 143.13 1229380
20140417 143.15 144.66 142.98 144.09 1035481
20140421 144.01 144.68 142.68 144.38 547587
20140422 144.57 145.66 143.83 144.61 938937
20140423 144.73 145.95 144.33 145.15 997006
20140424 146.17 147.46 145.18 146.83 1955942
20140425 145.80 146.50 144.38 144.98 1689661
20140428 145.36 145.86 140.72 143.03 1944978
20140429 148.76 149.53 145.95 148.56 2660881
20140430 148.11 149.13 147.49 148.59 1362469
20140501 148.21 150.48 147.82 149.22 1148064
20140502 148.97 150.47 148.22 148.62 1119334
20140505 147.78 148.58 146.62 148.04 983605
20140506 147.51 148.79 145.66 146.19 1356581
20140507 146.78 148.00 145.94 147.32 1610579
20140508 147.34 149.81 146.80 148.90 1397493
20140509 148.58 148.58 146.61 147.70 815593
20140512 148.27 151.20 148.27 151.03 911122
20140513 151.03 152.55 150.55 151.14 916604
20140514 151.25 151.66 149.31 149.43 680981
20140515 149.24 149.30 145.92 147.40 1236080
20140516 147.76 147.76 145.48 147.48 860261
20140519 146.88 148.64 146.88 147.86 716208
20140520 147.70 147.92 144.80 145.34 1092940
20140521 146.29 147.43 145.49 147.39 735919
20140522 146.76 148.30 146.70 146.89 794044
20140523 146.69 148.68 146.69 148.44 670009
20140527 149.55 151.95 149.15 150.44 1199608
20140528 150.96 152.58 150.50 150.59 743500
20140529 150.78 151.64 149.90 150.88 513627
20140530 150.67 151.59 150.16 151.28 847620
20140602 151.80 151.93 150.07 151.64 574684
20140603 150.90 152.20 150.14 151.88 852271
20140604 151.73 152.88 151.22 152.13 747948
20140605 152.63 154.89 151.68 154.57 1055457
20140606 154.57 157.42 154.33 157.35 1162408
20140609 156.91 159.30 156.55 158.53 995209
20140610 158.20 159.11 157.43 158.82 830334
20140611 157.79 158.37 156.31 156.78 886640
20140612 155.97 156.66 152.56 153.10 1427156
20140613 153.36 155.16 153.07 154.35 1138753
20140616 154.32 155.32 153.40 154.98 778375
20140617 154.80 155.47 154.01 154.26 726618
20140618 154.57 155.35 153.33 155.12 741377
20140619 154.82 155.38 153.50 155.31 1709697
20140620 155.84 157.11 155.34 156.84 1238325
20140623 157.46 157.52 155.68 155.80 789596
20140624 155.52 157.58 154.55 154.78 815171
20140625 154.44 155.73 154.38 155.43 671728
20140626 153.31 154.22 152.40 153.35 1124399
20140627 153.32 153.74 152.48 152.99 1480328
20140630 152.99 153.69 152.19 152.63 1067688
20140701 151.72 154.22 151.67 152.69 1465772
20140702 153.09 154.07 151.59 152.33 1170596
20140703 154.54 156.55 153.93 156.05 1060713
20140707 154.99 155.65 153.73 154.33 1141482
20140708 154.07 155.74 152.78 154.28 1752356
20140709 153.61 154.14 152.65 152.81 1317982
20140710 151.31 151.47 149.87 150.36 1593547
20140711 150.90 151.33 149.62 150.59 1361146
20140714 152.06 152.53 150.70 150.92 1038777
20140715 151.24 152.42 149.60 150.26 1368424
20140716 151.13 152.91 150.25 152.54 927783
20140717 151.37 152.94 149.70 149.92 996118
20140718 150.45 151.39 149.85 151.10 676580
20140721 150.30 151.45 150.03 151.35 822955
20140722 152.29 153.36 152.05 152.35 763212
20140723 152.37 152.78 150.88 151.64 657980
20140724 151.48 152.38 148.92 149.18 1933404
20140725 148.66 149.72 146.91 148.53 2243238
20140728 146.42 146.99 142.79 143.79 3998221
20140729 144.03 145.57 142.12 142.15 1999010
20140730 142.64 142.93 140.23 141.41 2242732
20140731 140.19 140.87 137.81 137.89 2125167
20140801 137.72 138.36 135.61 137.49 1950083
20140804 137.74 139.07 136.58 138.60 1744066
20140805 141.59 142.38 137.44 138.49 2575816
20140806 137.85 139.27 137.19 137.87 1848490
20140807 139.24 140.11 137.50 137.87 1599713
20140808 138.24 140.04 137.50 139.87 1146537
20140811 140.95 141.72 139.96 140.27 1090130
20140812 140.27 141.08 139.25 139.52 834580
20140813 139.65 140.81 139.40 140.44 646153
20140814 140.47 140.79 139.90 140.42 753811
20140815 141.12 141.24 138.89 139.41 1120760
20140818 140.60 141.45 139.94 140.64 2536998
20140819 140.86 142.96 140.70 142.85 1617403
20140820 143.41 147.24 143.41 146.49 2319798
20140821 146.57 146.71 144.96 145.42 1516470
20140822 144.85 145.49 143.65 144.44 1483794
20140825 145.32 145.68 144.24 144.31 714952
20140826 144.49 144.71 143.28 143.39 932423
20140827 143.90 144.59 143.62 144.41 868680
20140828 143.44 144.67 142.50 143.97 853096
20140829 144.25 144.35 143.11 144.33 740489
20140902 144.59 144.85 143.03 143.57 1223291
20140903 144.67 144.71 142.58 143.36 837713
20140904 143.42 144.18 142.28 142.81 1139338
20140905 142.49 142.73 140.74 141.85 1864545
20140908 141.73 141.80 140.74 141.22 1014566
20140909 141.05 141.87 140.41 140.68 1081828
20140910 139.87 140.57 139.36 139.64 1393105
20140911 139.25 139.62 138.29 139.25 1486207
20140912 139.31 139.34 137.32 137.82 1599920
20140915 137.42 137.75 136.01 137.17 1227312
20140916 135.64 137.29 134.04 136.72 2456736
20140917 137.07 137.43 136.06 136.56 1410097
20140918 136.61 138.19 136.22 137.96 1042114
20140919 139.20 139.39 136.11 137.15 2169890
20140922 136.69 136.87 134.87 135.31 1640941
20140923 134.69 134.98 133.85 133.86 1584637
20140924 134.11 134.13 132.71 133.49 1635612
20140925 133.28 133.28 132.08 132.32 1284018
20140926 132.96 133.40 131.92 133.06 1165077
20140929 131.79 132.74 130.83 132.13 1138031
20140930 132.17 132.43 130.53 131.27 1480476
20141001 130.69 130.84 129.20 130.35 1905968
20141002 134.03 134.14 130.39 132.26 5212784
20141003 133.74 134.94 132.84 134.37 2898114
20141006 135.52 136.02 134.68 135.40 1811560
20141007 133.61 133.61 128.80 128.87 4094057
20141008 129.43 133.52 128.88 133.22 3100303
20141009 133.19 133.57 129.49 130.15 1980068
20141010 130.14 130.42 126.67 126.68 2601516
20141013 126.92 127.84 124.07 124.28 2141538
20141014 125.33 128.71 125.01 126.80 1830361
20141015 125.36 128.53 123.63 127.77 2283301
20141016 125.51 131.27 125.23 129.87 2227702
20141017 131.30 132.27 129.37 129.83 2145258
20141020 129.27 130.19 128.88 130.17 1226709
20141021 131.78 134.22 131.75 134.07 1275874
20141022 133.96 134.19 131.14 131.29 1564428
20141023 133.49 136.59 133.49 135.63 1388078
20141024 135.61 136.78 134.55 136.51 1239277
20141027 135.30 135.66 133.59 134.64 1797182
20141028 140.17 144.37 139.03 143.81 3807915
20141029 143.47 144.40 142.37 143.73 1864646
20141030 143.26 145.20 142.36 143.84 1740376
20141031 146.02 146.35 144.73 145.39 2102125
20141103 145.23 145.46 143.70 144.31 1729317
20141104 142.72 143.62 140.50 141.01 4116277
20141105 143.75 144.07 140.81 143.34 2800990
20141106 144.21 145.93 143.44 145.85 1675627
20141107 145.74 146.64 144.71 145.25 1353794
20141110 145.60 146.46 144.94 145.71 1365356
20141111 145.39 146.46 144.88 145.81 1030452
20141112 145.63 146.43 144.74 145.70 963591
20141113 145.68 145.82 143.10 143.74 1258882
20141114 143.95 144.49 143.03 144.28 704998
20141117 144.31 144.42 143.08 144.00 1007226
20141118 144.27 145.62 144.27 144.84 1185800
20141119 144.80 144.80 142.97 143.14 1219900
20141120 142.18 144.36 142.00 143.96 869800
20141121 146.99 149.71 146.50 148.45 2400900
20141124 148.30 149.30 147.56 147.99 1481000
20141125 148.61 149.48 147.75 149.22 1400800
20141126 148.98 149.40 147.75 148.92 1438100
20141128 148.02 148.06 145.08 145.62 1106100
20141201 145.64 146.22 144.37 145.34 1563600
20141202 145.28 146.33 144.70 146.19 1342500
20141203 148.68 151.25 147.31 150.60 2060900
20141204 149.95 150.60 149.10 149.96 1240700
20141205 149.97 150.92 149.43 150.86 1248400
20141208 150.70 150.81 146.16 147.62 1735800
20141209 145.72 149.33 145.49 149.22 1334100
20141210 148.40 148.40 143.20 143.97 1636900
20141211 144.53 145.52 143.82 144.20 1121200
20141212 143.00 143.39 140.90 140.90 1537300
20141215 141.86 142.05 140.17 140.30 1639900
20141216 139.21 142.51 138.38 138.47 1920200
20141217 138.58 140.96 137.97 140.42 2147800
20141218 143.83 144.04 141.20 144.00 2397200
20141219 144.71 144.77 143.06 143.06 2100400
20141222 143.34 145.64 142.61 145.30 1238100
20141223 146.26 147.23 145.63 145.73 761100
20141224 145.90 146.28 145.15 145.82 409100
20141226 146.20 147.21 146.06 146.53 445700
20141229 146.24 147.31 145.66 146.89 916300
20141230 146.74 147.21 145.24 146.16 773100
20141231 146.16 146.82 144.13 144.17 751100