20000103 4.20 4.33 4.12 4.18 708079
20000104 4.12 4.28 4.07 4.10 953052
20000105 4.10 4.20 4.07 4.15 876437
20000106 4.20 4.43 4.20 4.33 234237
20000107 4.33 4.51 4.33 4.46 240581
20000110 4.51 4.53 4.41 4.48 162990
20000111 4.48 4.48 4.35 4.43 155182
20000112 4.38 4.56 4.33 4.51 1070659
20000113 4.51 4.82 4.48 4.74 338180
20000114 4.74 4.82 4.66 4.71 709055
20000118 4.76 4.89 4.71 4.79 182510
20000119 4.74 4.82 4.71 4.71 109799
20000120 4.76 4.89 4.76 4.84 212765
20000121 4.84 4.97 4.84 4.87 612433
20000124 4.92 5.00 4.84 4.87 255709
20000125 4.82 4.89 4.76 4.82 355260
20000126 4.71 4.82 4.41 4.43 578761
20000127 4.48 4.74 4.48 4.71 195686
20000128 4.66 5.00 4.66 4.97 321588
20000131 4.94 5.00 4.89 4.97 175678
20000201 5.00 5.02 4.82 4.89 285965
20000202 4.94 5.10 4.89 4.97 207885
20000203 4.97 5.10 4.97 5.02 202518
20000204 5.00 5.02 4.87 4.94 409427
20000207 4.94 4.94 4.79 4.87 350380
20000208 4.77 5.00 4.77 5.00 1109160
20000209 5.00 5.23 5.00 5.21 796184
20000210 5.16 5.16 5.11 5.16 123937
20000211 5.16 5.18 4.98 5.00 201578
20000214 5.00 5.16 5.00 5.06 78606
20000215 5.08 5.08 4.98 5.00 91144
20000216 5.06 5.13 5.03 5.08 161552
20000217 5.08 5.13 5.00 5.06 155282
20000218 5.06 5.11 4.98 5.08 152871
20000222 5.03 5.13 5.01 5.06 146602
20000223 5.06 5.08 4.82 4.82 128759
20000224 4.87 4.90 4.82 4.82 210740
20000225 4.85 4.95 4.79 4.79 149495
20000228 4.77 4.79 4.69 4.72 176983
20000229 4.77 4.82 4.67 4.82 233406
20000301 4.82 4.82 4.67 4.72 217492
20000302 4.72 4.74 4.67 4.74 220867
20000303 4.72 4.77 4.69 4.77 388206
20000306 4.77 4.85 4.74 4.82 122490
20000307 4.82 4.82 4.79 4.82 584479
20000308 4.82 4.82 4.72 4.74 38579
20000309 4.79 4.82 4.77 4.79 74265
20000310 4.79 4.79 4.69 4.72 251249
20000313 4.74 4.74 4.67 4.69 99342
20000314 4.69 4.74 4.69 4.72 144191
20000315 4.77 4.77 4.69 4.74 255589
20000316 4.74 4.77 4.69 4.72 212187
20000317 4.67 4.74 4.67 4.72 96449
20000320 4.69 4.69 4.56 4.67 99824
20000321 4.61 4.74 4.61 4.69 199649
20000322 4.64 4.72 4.51 4.56 66550
20000323 4.56 4.67 4.56 4.61 261376
20000324 4.67 4.77 4.54 4.56 250284
20000327 4.56 4.74 4.56 4.74 130206
20000328 4.72 4.74 4.59 4.59 236781
20000329 4.59 4.59 4.38 4.43 353002
20000330 4.43 4.54 4.38 4.38 369398
20000331 4.43 4.61 4.38 4.40 528539
20000403 4.46 4.64 4.40 4.51 639937
20000404 4.46 4.54 4.43 4.48 151424
20000405 4.48 4.67 4.46 4.54 173608
20000406 4.54 4.56 4.54 4.56 88733
20000407 4.59 4.59 4.54 4.56 228101
20000410 4.56 4.59 4.30 4.30 715649
20000411 4.35 4.40 4.33 4.35 303813
20000412 4.40 4.46 4.35 4.38 216527
20000413 4.38 4.43 4.23 4.23 172161
20000414 4.17 4.30 4.17 4.30 161552
20000417 4.25 4.35 4.20 4.35 125383
20000418 4.33 4.35 4.28 4.33 217974
20000419 4.30 4.35 4.30 4.35 2479213
20000420 4.33 4.40 4.33 4.35 171196
20000424 4.35 4.35 4.28 4.33 79088
20000425 4.30 4.35 4.30 4.35 883470
20000426 4.35 4.35 4.20 4.25 632221
20000427 4.25 4.30 4.17 4.20 197238
20000428 4.20 4.30 4.12 4.30 326479
20000501 4.51 4.74 4.48 4.72 292722
20000502 4.72 5.00 4.61 4.77 428232
20000503 4.77 4.87 4.74 4.85 63174
20000504 4.85 4.85 4.67 4.69 185664
20000505 4.74 4.87 4.74 4.85 77159
20000508 4.82 4.82 4.77 4.79 63174
20000509 4.67 4.93 4.67 4.93 146732
20000510 4.88 4.91 4.64 4.78 119577
20000511 4.78 4.80 4.62 4.64 124341
20000512 4.64 4.64 4.43 4.51 150543
20000515 4.57 4.57 4.43 4.46 147209
20000516 4.51 4.67 4.49 4.67 149591
20000517 4.70 4.93 4.70 4.91 153402
20000518 4.91 4.93 4.72 4.72 210570
20000519 4.72 4.91 4.72 4.88 137204
20000522 4.91 5.04 4.91 5.04 144827
20000523 5.04 5.46 5.04 5.30 712699
20000524 5.30 5.35 5.25 5.33 152449
20000525 5.30 5.46 5.30 5.41 302516
20000526 5.41 5.43 5.06 5.20 226768
20000530 5.22 5.33 5.20 5.25 174840
20000531 5.30 5.43 5.25 5.25 220098
20000601 5.25 5.51 5.25 5.51 594551
20000602 5.51 5.72 5.51 5.62 191514
20000605 5.83 5.85 5.72 5.77 626946
20000606 5.72 5.80 5.67 5.80 534524
20000607 5.75 5.85 5.69 5.85 202948
20000608 5.80 5.88 5.77 5.77 86229
20000609 5.75 5.85 5.64 5.85 144827
20000612 5.80 6.01 5.80 6.01 383028
20000613 6.01 6.06 5.85 6.04 227721
20000614 6.19 6.82 6.19 6.56 1051421
20000615 6.53 6.80 6.43 6.56 707458
20000616 6.61 6.80 6.46 6.77 534048
20000619 6.69 6.69 6.56 6.64 414947
20000620 6.35 7.19 6.27 7.14 446390
20000621 7.09 7.09 6.61 6.82 559297
20000622 6.82 6.85 6.51 6.69 404943
20000623 6.80 6.85 6.64 6.85 447819
20000626 6.82 6.93 6.67 6.85 395891
20000627 6.77 6.80 6.67 6.77 653148
20000628 6.72 6.90 6.72 6.90 434003
20000629 6.85 6.85 6.14 6.27 659818
20000630 6.32 6.46 6.30 6.36 681733
20000703 6.35 6.51 6.30 6.46 125294
20000705 6.46 6.53 6.35 6.53 490695
20000706 6.46 6.67 6.32 6.67 151496
20000707 6.61 6.74 6.59 6.61 190085
20000710 6.51 6.51 6.32 6.43 186750
20000711 6.38 6.72 6.32 6.72 204853
20000712 6.82 6.90 6.67 6.74 257258
20000713 6.77 6.85 6.72 6.74 339199
20000714 6.77 6.80 6.69 6.80 122912
20000717 6.88 6.93 6.82 6.85 245824
20000718 6.85 7.09 6.82 7.01 293464
20000719 7.06 7.11 6.80 6.93 252017
20000720 6.98 7.14 6.98 6.98 460682
20000721 6.98 6.98 6.93 6.93 117195
20000724 6.85 6.85 6.72 6.72 385410
20000725 6.72 6.80 6.69 6.77 121006
20000726 6.72 6.80 6.69 6.74 228197
20000727 6.72 6.74 6.64 6.67 118148
20000728 6.74 7.03 6.72 6.93 198184
20000731 6.98 7.24 6.98 7.22 252970
20000801 7.35 7.48 7.35 7.45 359208
20000802 7.51 7.98 7.51 7.77 585976
20000803 7.72 8.08 7.61 7.95 757004
20000804 7.98 8.14 7.43 7.48 484502
20000807 7.61 7.74 7.35 7.59 627423
20000808 7.64 7.79 7.53 7.77 594551
20000809 7.80 7.93 7.69 7.77 540881
20000810 7.80 7.83 7.72 7.75 554592
20000811 7.77 7.83 7.75 7.80 281787
20000814 7.83 8.06 7.83 8.04 563575
20000815 8.14 8.20 8.06 8.09 478944
20000816 8.17 8.30 8.12 8.12 725745
20000817 8.14 8.22 8.09 8.12 321975
20000818 8.12 8.14 8.12 8.12 100706
20000821 8.22 8.25 7.93 8.09 593834
20000822 8.06 8.09 7.85 8.04 969708
20000823 8.04 8.04 7.85 7.91 1669922
20000824 7.93 7.93 7.72 7.75 270440
20000825 7.88 7.93 7.72 7.93 113471
20000828 7.96 8.17 7.85 8.14 427409
20000829 8.14 8.38 8.06 8.30 950323
20000830 8.30 8.57 8.30 8.41 608491
20000831 8.46 8.88 8.46 8.80 412752
20000901 8.83 8.91 8.62 8.62 562157
20000905 8.67 8.70 8.35 8.38 442066
20000906 8.38 8.38 7.64 7.99 387694
20000907 8.06 8.41 8.04 8.22 432137
20000908 8.22 8.25 8.14 8.17 341833
20000911 8.17 8.25 7.99 8.09 1336599
20000912 8.09 8.14 8.04 8.12 702577
20000913 8.12 8.14 8.04 8.09 230725
20000914 7.96 8.20 7.96 8.14 411807
20000915 8.04 8.17 8.04 8.17 702577
20000918 8.17 8.22 8.09 8.12 637331
20000919 8.20 8.20 7.83 7.83 381075
20000920 7.51 7.77 6.66 7.17 1201852
20000921 7.06 7.06 6.69 6.93 824559
20000922 6.85 7.80 6.79 7.51 584851
20000925 7.53 7.53 7.11 7.14 434974
20000926 7.03 7.11 6.79 7.06 486982
20000927 7.01 7.27 6.98 7.19 276587
20000928 7.19 7.35 6.98 6.98 237817
20000929 7.09 7.09 6.77 6.79 544663
20001002 6.90 7.19 6.82 7.19 544190
20001003 7.19 7.30 7.11 7.17 404242
20001004 7.09 7.22 7.01 7.06 217960
20001005 7.01 7.19 7.01 7.17 419372
20001006 7.01 7.38 7.01 7.32 402824
20001009 7.43 7.99 7.43 7.99 643951
20001010 7.99 8.43 7.88 8.43 508730
20001011 8.54 8.72 8.06 8.25 803283
20001012 8.35 8.43 7.96 8.12 425045
20001013 8.22 8.46 8.20 8.46 1436832
20001016 8.46 8.59 8.01 8.12 325758
20001017 8.22 8.30 7.99 8.27 536625
20001018 8.22 8.35 7.83 8.17 348925
20001019 8.12 8.33 8.12 8.30 243491
20001020 8.30 8.30 7.91 8.04 213705
20001023 8.04 8.06 7.69 8.06 197629
20001024 8.06 8.14 7.83 7.99 1463782
20001025 7.91 8.01 7.75 7.96 205667
20001026 7.93 8.04 7.83 7.85 326703
20001027 7.85 7.93 7.72 7.83 628821
20001030 7.83 7.83 7.19 7.22 673737
20001031 7.22 7.27 7.11 7.17 1569216
20001101 7.17 7.43 7.06 7.40 856237
20001102 7.40 7.53 7.35 7.40 217487
20001103 7.40 7.43 7.22 7.35 285097
20001106 7.43 7.51 7.35 7.51 179663
20001107 7.61 7.77 7.56 7.61 312519
20001108 7.62 7.73 7.54 7.70 216734
20001109 7.65 7.78 7.51 7.78 171229
20001110 7.84 7.99 7.66 7.89 468651
20001113 7.75 8.05 7.67 7.94 273966
20001114 7.94 8.02 7.91 7.97 520255
20001115 7.97 8.05 7.91 8.05 177797
20001116 8.05 8.07 7.94 7.97 192339
20001117 8.07 8.07 7.94 8.02 307743
20001120 8.02 8.02 7.86 7.91 286633
20001121 7.91 8.05 7.89 7.94 250510
20001122 7.91 7.99 7.86 7.99 1155444
20001124 8.07 8.34 8.07 8.31 599067
20001127 8.42 8.53 8.18 8.29 443788
20001128 8.36 8.36 8.10 8.13 302114
20001129 8.07 8.34 8.07 8.13 293200
20001130 8.15 8.31 8.05 8.13 330730
20001201 8.13 8.31 8.07 8.26 290386
20001204 8.15 8.31 7.99 8.26 1144654
20001205 8.31 8.45 8.18 8.45 301175
20001206 8.39 8.50 8.26 8.31 516502
20001207 8.42 8.55 8.36 8.39 421739
20001208 8.36 8.74 8.34 8.63 258485
20001211 8.61 8.71 8.39 8.50 293200
20001212 8.50 8.63 8.50 8.53 311496
20001213 8.61 8.66 8.18 8.29 329323
20001214 8.23 8.45 8.23 8.31 421270
20001215 8.21 8.36 8.15 8.23 404382
20001218 8.29 8.36 8.05 8.23 420332
20001219 8.31 8.34 8.15 8.15 267868
20001220 8.07 8.26 8.07 8.13 527291
20001221 8.13 8.13 7.89 8.13 382802
20001222 8.31 9.03 8.31 8.79 933081
20001226 8.79 9.35 8.74 9.33 687261
20001227 9.38 10.76 9.30 10.76 1923863
20001228 10.66 11.35 10.13 11.03 1585627
20001229 10.95 11.94 10.90 11.91 925106
20010102 11.83 11.86 10.95 11.72 1333709
20010103 11.62 11.62 10.74 11.22 921822
20010104 11.19 11.59 10.95 11.40 830812
20010105 11.30 11.91 11.30 11.35 1145123
20010108 11.11 11.11 10.82 10.92 1083668
20010109 10.85 11.70 10.61 11.32 741679
20010110 11.22 12.12 11.08 12.12 1245984
20010111 12.12 13.27 11.91 12.55 2333874
20010112 12.55 12.71 11.62 11.62 932611
20010116 11.46 11.94 11.17 11.86 1773744
20010117 11.89 12.58 11.89 12.23 895082
20010118 12.26 12.39 11.56 11.75 1060212
20010119 11.75 11.86 11.51 11.59 368260
20010122 11.62 11.62 11.03 11.49 572327
20010123 11.51 11.72 11.40 11.43 774518
20010124 11.43 12.26 11.43 12.07 594845
20010125 12.04 12.12 11.78 11.83 377173
20010126 11.94 12.02 11.72 11.72 476157
20010129 11.72 11.72 11.43 11.43 349495
20010130 11.43 11.43 11.06 11.09 510403
20010131 11.18 11.62 11.18 11.43 901649
20010201 11.47 13.54 11.30 13.13 1200479
20010202 13.13 13.32 12.83 13.05 1232379
20010205 13.00 13.02 12.76 12.82 857083
20010206 12.92 13.21 12.73 12.81 1535431
20010207 12.85 13.26 12.74 13.00 833012
20010208 13.00 13.17 12.89 13.02 789587
20010209 13.00 13.00 12.35 12.42 565925
20010212 12.31 12.46 12.08 12.23 405299
20010213 12.29 12.36 11.91 12.10 387556
20010214 12.06 12.06 11.92 11.97 201249
20010215 11.95 12.24 11.95 12.24 949745
20010216 12.21 12.31 12.14 12.27 560322
20010220 12.42 12.51 12.27 12.28 278760
20010221 12.25 12.25 12.08 12.16 365143
20010222 12.16 12.36 12.04 12.31 332925
20010223 12.29 12.74 12.29 12.42 1024922
20010226 12.64 12.90 12.64 12.85 927800
20010227 12.78 12.90 12.78 12.85 877838
20010228 12.87 13.06 12.79 12.85 658845
20010301 12.85 12.94 12.79 12.93 528570
20010302 12.96 13.92 12.96 13.77 1322826
20010305 13.88 13.88 13.54 13.66 812000
20010306 13.69 13.79 13.60 13.60 955349
20010307 13.49 13.49 13.19 13.27 647172
20010308 13.30 13.45 13.19 13.26 723282
20010309 13.27 13.28 13.06 13.24 593007
20010312 13.24 13.27 13.13 13.21 880172
20010313 13.19 13.19 12.34 12.68 1214498
20010314 12.59 12.94 12.55 12.55 317516
20010315 12.49 12.57 12.31 12.39 571528
20010316 12.42 12.42 11.80 11.99 875970
20010319 11.99 12.16 11.99 12.07 622424
20010320 12.12 12.24 12.04 12.14 456662
20010321 12.25 12.61 12.17 12.60 550983
20010322 12.69 12.85 12.53 12.82 887176
20010323 12.78 13.30 12.67 12.85 1928908
20010326 12.85 13.39 12.85 13.32 1405007
20010327 13.54 13.97 13.48 13.71 1192085
20010328 13.79 16.15 13.75 15.34 4324751
20010329 15.34 16.06 15.27 15.38 1834587
20010330 15.42 15.55 14.78 14.78 1424618
20010402 14.67 14.68 14.41 14.56 1195820
20010403 14.52 14.52 13.63 13.71 1761278
20010404 13.66 13.95 13.57 13.80 1679565
20010405 13.98 14.56 13.96 14.41 1568434
20010406 14.37 14.99 14.31 14.42 1261191
20010409 14.51 15.87 14.33 14.96 1694040
20010410 15.04 17.35 14.99 16.75 1822914
20010411 17.35 17.90 16.30 16.88 1605789
20010412 16.88 16.88 16.28 16.66 800326
20010416 16.68 16.88 16.40 16.55 911457
20010417 16.70 17.71 16.53 17.42 2373430
20010418 17.63 17.78 16.83 16.96 1500729
20010419 17.24 17.32 16.83 17.07 782583
20010420 16.90 17.17 16.45 16.60 630362
20010423 16.67 16.68 15.68 16.18 1574971
20010424 16.18 17.35 16.15 17.13 809198
20010425 17.13 17.65 16.92 17.59 2143231
20010426 17.65 18.20 17.48 17.63 1783691
20010427 17.57 17.57 16.66 17.02 713010
20010430 17.02 17.34 16.38 16.38 2576547
20010501 16.49 16.82 16.34 16.43 1834120
20010502 16.32 16.79 15.68 15.81 1670226
20010503 15.83 15.83 14.86 15.40 1907429
20010504 15.89 16.23 15.55 15.89 1162668
20010507 16.23 16.79 16.15 16.15 1526410
20010508 16.34 16.49 16.23 16.28 1601120
20010509 16.32 16.74 15.95 16.34 948107
20010510 16.55 16.68 16.25 16.29 711313
20010511 16.38 16.49 16.26 16.29 909960
20010514 16.29 16.85 16.29 16.84 1639416
20010515 16.96 17.30 16.84 17.11 1496130
20010516 17.19 17.25 17.09 17.19 1103024
20010517 17.24 17.41 16.66 17.18 1351448
20010518 17.18 17.67 17.05 17.24 1469613
20010521 17.24 17.53 17.11 17.42 1239332
20010522 17.42 17.45 16.75 17.04 1406809
20010523 17.04 17.04 16.12 16.35 1735716
20010524 16.34 16.34 14.62 14.96 3584013
20010525 14.94 15.18 14.57 15.04 1645929
20010529 15.24 15.43 14.08 14.32 1840854
20010530 14.32 14.35 13.10 13.14 3281158
20010531 13.54 13.97 13.02 13.07 2701966
20010601 13.16 13.59 13.01 13.24 2051131
20010604 13.76 13.76 12.90 13.00 2018566
20010605 13.37 13.63 12.88 13.20 2909452
20010606 13.67 13.67 12.58 13.18 3214167
20010607 12.57 12.93 11.61 12.48 4779615
20010608 12.47 12.89 12.25 12.61 937407
20010611 12.64 13.16 12.29 12.42 1294692
20010612 12.39 12.54 12.02 12.11 1824106
20010613 12.17 12.62 12.17 12.49 1284457
20010614 12.51 12.51 11.62 11.87 1711059
20010615 11.86 12.24 11.83 12.08 1238401
20010618 12.34 12.68 12.17 12.17 1615225
20010619 12.02 12.51 11.56 11.63 1795263
20010620 11.67 11.67 10.92 11.29 2480059
20010621 11.29 11.35 11.05 11.09 1690590
20010622 11.20 11.31 10.75 11.08 1521717
20010625 11.61 11.61 10.94 11.03 1372848
20010626 10.86 11.05 10.78 10.95 1172341
20010627 10.95 11.16 10.92 11.00 757835
20010628 11.00 11.20 10.95 11.13 990442
20010629 11.09 11.43 10.88 10.88 2789892
20010702 11.01 11.24 10.98 11.04 1091859
20010703 11.01 11.37 11.01 11.16 733178
20010705 11.11 11.11 10.66 10.87 1163502
20010706 10.98 11.05 10.81 10.89 1036033
20010709 10.84 10.98 10.15 10.17 1132797
20010710 10.06 10.45 9.85 9.93 2239543
20010711 9.93 9.94 8.81 9.29 3180672
20010712 9.49 9.97 9.33 9.70 1277014
20010713 9.89 10.19 9.68 10.03 1136054
20010716 10.03 10.04 9.38 9.54 1451004
20010717 9.54 9.63 9.36 9.63 932755
20010718 9.59 9.72 9.37 9.40 908564
20010719 9.51 9.72 9.38 9.62 921590
20010720 9.37 9.63 7.87 8.28 8903741
20010723 9.24 9.24 8.28 8.66 3580291
20010724 9.01 9.05 8.51 8.51 2012053
20010725 8.62 9.29 8.53 9.03 2009262
20010726 9.14 10.75 9.14 10.75 2952252
20010727 10.53 10.53 10.06 10.09 2374920
20010730 10.10 10.83 10.09 10.11 1162106
20010731 10.45 10.62 10.30 10.43 1845971
20010801 10.43 10.54 10.32 10.49 988116
20010802 10.53 10.58 10.31 10.39 883908
20010803 10.33 10.34 10.06 10.23 798773
20010806 10.00 10.51 9.97 10.06 1251892
20010807 10.23 10.25 10.09 10.21 1051385
20010808 10.13 10.52 10.11 10.24 1094207
20010809 9.95 10.02 9.84 9.97 656246
20010810 10.10 10.16 9.86 10.08 590576
20010813 10.15 10.60 10.14 10.60 1364752
20010814 10.81 11.46 10.71 11.46 1840172
20010815 11.33 11.45 11.17 11.45 1273645
20010816 11.24 11.49 11.22 11.39 1092819
20010817 11.38 11.68 11.09 11.53 1179764
20010820 11.37 11.70 11.12 11.70 964715
20010821 11.70 12.25 11.70 11.92 1403600
20010822 11.98 12.33 11.94 12.12 1476208
20010823 12.12 12.12 11.70 11.83 1282432
20010824 11.89 12.07 11.81 11.94 556815
20010827 12.00 12.00 11.51 11.91 638673
20010828 12.00 12.21 11.85 11.95 834298
20010829 11.98 12.02 11.03 11.27 1141841
20010830 11.35 11.54 10.94 11.26 806087
20010831 11.26 11.37 11.10 11.24 359340
20010904 11.18 11.75 11.18 11.57 431486
20010905 11.68 11.68 11.48 11.60 1145541
20010906 11.46 11.46 11.14 11.25 1696806
20010907 11.14 11.20 10.89 11.07 1054434
20010910 10.96 11.01 10.88 10.98 823199
20010917 10.98 10.98 10.44 10.81 452297
20010918 10.81 10.81 10.57 10.58 628036
20010919 10.57 10.71 9.77 10.01 1904918
20010920 10.05 10.12 9.79 10.04 657171
20010921 9.99 9.99 9.51 9.70 840772
20010924 9.84 10.14 9.63 9.68 795913
20010925 9.67 9.75 9.12 9.27 1053509
20010926 9.34 9.38 8.68 8.69 1026223
20010927 8.68 9.06 8.48 9.06 1461409
20010928 9.23 9.37 9.22 9.27 1100219
20011001 9.27 9.96 9.27 9.96 671508
20011002 9.96 10.35 9.76 9.76 1111781
20011003 9.83 10.08 9.82 9.99 333904
20011004 10.09 10.41 9.89 10.34 739491
20011005 10.40 10.40 10.16 10.28 256671
20011008 10.28 10.53 10.18 10.23 378764
20011009 10.21 11.29 10.21 11.11 824586
20011010 11.11 11.68 11.01 11.61 1208899
20011011 11.70 11.94 11.55 11.94 685382
20011012 11.98 11.98 10.60 11.12 1928967
20011015 11.07 11.53 11.07 11.25 612774
20011016 11.35 11.60 11.29 11.57 1037323
20011017 11.63 11.78 11.63 11.74 794063
20011018 11.55 11.68 11.01 11.01 1060909
20011019 11.01 11.29 10.91 11.06 649772
20011022 11.18 11.73 11.16 11.55 770939
20011023 11.46 11.75 11.31 11.68 1109931
20011024 11.64 11.64 11.34 11.46 944366
20011025 11.46 11.48 11.42 11.47 623874
20011026 11.47 11.77 11.46 11.77 545253
20011029 11.87 12.30 11.76 12.26 1072933
20011030 12.26 12.26 11.60 11.60 792675
20011031 11.61 11.94 11.46 11.94 729779
20011101 11.68 12.10 11.37 11.91 1546041
20011102 11.97 12.07 11.72 11.85 577626
20011105 11.80 11.87 11.42 11.42 978589
20011106 11.41 11.46 11.01 11.30 1127042
20011107 11.28 11.50 11.07 11.23 620990
20011108 11.23 11.23 10.65 10.87 1342718
20011109 10.82 10.92 10.81 10.87 802687
20011112 10.63 10.76 10.48 10.65 1068562
20011113 10.66 10.85 10.65 10.80 990363
20011114 10.86 10.87 10.65 10.82 800387
20011115 10.76 10.76 10.00 10.02 965524
20011116 10.02 10.24 9.83 9.98 1266359
20011119 10.02 10.27 9.96 10.22 893765
20011120 10.30 10.43 10.08 10.43 1011063
20011121 10.43 10.43 10.15 10.17 608110
20011123 10.21 10.23 10.11 10.11 197797
20011126 10.00 10.36 9.81 10.31 935164
20011127 10.35 10.35 10.00 10.22 564411
20011128 10.22 10.31 10.04 10.05 403873
20011129 10.15 10.15 9.63 9.68 720808
20011130 10.00 10.13 9.52 9.57 1396537
20011203 9.35 9.89 9.35 9.89 1621473
20011204 9.89 10.09 9.68 10.00 445733
20011205 10.04 10.37 10.04 10.23 496332
20011206 10.09 10.09 9.79 9.92 493112
20011207 9.89 10.39 9.89 10.30 525311
20011210 10.23 10.23 9.79 9.91 627430
20011211 9.87 9.91 9.51 9.51 819706
20011212 9.48 9.72 9.31 9.57 994963
20011213 9.54 9.77 9.50 9.57 467352
20011214 9.59 9.80 9.48 9.80 324295
20011217 9.79 9.96 9.46 9.50 396513
20011218 9.48 9.91 9.48 9.76 357874
20011219 9.80 10.08 9.50 9.97 1149521
20011220 10.03 10.13 10.00 10.04 899745
20011221 10.01 10.27 10.01 10.24 772327
20011224 10.17 10.42 10.14 10.39 251156
20011226 10.41 10.70 10.37 10.53 381794
20011227 10.57 10.66 10.41 10.43 892385
20011228 10.63 10.89 10.60 10.71 634789
20011231 10.65 10.89 10.61 10.80 465052
20020102 10.84 10.87 10.43 10.44 934244
20020103 10.43 10.59 10.35 10.39 1331678
20020104 10.43 10.64 10.43 10.60 855586
20020107 10.52 11.15 10.52 11.10 1170220
20020108 10.65 10.76 10.50 10.76 2879092
20020109 10.69 10.90 10.65 10.68 815106
20020110 10.65 10.78 10.48 10.50 810966
20020111 10.48 10.60 10.11 10.16 897445
20020114 10.11 10.11 9.70 9.71 1408496
20020115 9.77 9.85 9.70 9.82 1014743
20020116 9.91 9.97 9.76 9.93 494032
20020117 9.83 9.85 9.57 9.70 831206
20020118 9.70 9.70 9.57 9.60 1075922
20020122 9.48 9.59 9.46 9.53 944364
20020123 9.54 9.59 9.44 9.44 868005
20020124 9.55 9.83 9.55 9.74 1745671
20020125 9.74 9.83 9.57 9.78 963684
20020128 9.83 9.91 9.73 9.77 882725
20020129 9.82 10.04 9.59 9.74 1062122
20020130 9.74 9.80 9.61 9.68 692288
20020131 9.67 9.93 9.67 9.93 768187
20020201 9.94 10.09 9.84 9.86 519331
20020204 9.72 10.13 9.63 9.90 868925
20020205 9.89 9.90 9.40 9.47 1437476
20020206 9.45 9.59 9.23 9.34 1116401
20020207 9.28 9.41 9.27 9.32 612831
20020208 9.32 9.72 9.32 9.72 802027
20020211 9.78 10.15 9.74 10.05 1359562
20020212 10.02 10.04 9.63 9.80 557078
20020213 9.78 9.90 9.76 9.82 468878
20020214 9.82 9.82 9.49 9.61 855039
20020215 9.63 9.74 9.45 9.54 691434
20020219 9.54 9.72 9.45 9.65 454254
20020220 9.65 9.67 9.46 9.59 797914
20020221 9.56 9.91 9.56 9.86 791973
20020222 9.95 10.09 9.87 10.05 798371
20020225 10.20 10.26 10.11 10.18 1000363
20020226 10.18 10.28 9.96 10.05 614202
20020227 10.07 10.20 10.06 10.07 367881
20020228 10.28 10.28 10.00 10.18 674983
20020301 10.18 10.35 10.15 10.29 934099
20020304 10.29 10.74 10.29 10.72 786032
20020305 10.68 10.83 10.53 10.68 598664
20020306 10.63 10.71 10.50 10.60 606890
20020307 10.66 11.38 10.66 11.23 1844891
20020308 11.23 11.38 11.16 11.29 1437708
20020311 11.33 12.03 11.32 11.84 1161683
20020312 11.73 11.81 11.51 11.71 834931
20020313 11.72 11.72 11.16 11.30 672698
20020314 11.30 11.33 11.14 11.33 794258
20020315 11.33 11.69 11.30 11.62 389817
20020318 11.47 11.69 11.21 11.44 2274010
20020319 11.51 11.82 11.38 11.65 988482
20020320 11.05 11.32 10.77 11.21 2699016
20020321 11.16 11.37 11.03 11.33 907136
20020322 11.14 11.33 11.11 11.11 1285529
20020325 10.90 11.11 10.87 10.98 983912
20020326 10.98 11.16 10.94 11.12 797457
20020327 11.14 11.43 11.03 11.43 873319
20020328 11.64 11.64 11.38 11.49 404898
20020401 11.49 11.99 11.45 11.75 903023
20020402 11.72 12.34 11.71 12.27 1364589
20020403 12.21 12.39 11.84 11.89 1874139
20020404 11.86 11.93 11.40 11.61 1051547
20020405 11.52 11.60 11.33 11.34 854125
20020408 11.64 12.07 11.62 11.84 641165
20020409 11.83 11.84 11.49 11.65 627912
20020410 11.65 11.82 11.60 11.60 943239
20020411 11.70 11.97 11.68 11.68 523260
20020412 11.61 11.64 11.21 11.34 822135
20020415 11.42 11.44 11.28 11.41 363769
20020416 11.47 11.76 11.47 11.66 424092
20020417 11.73 11.73 11.23 11.27 912620
20020418 11.29 11.49 11.23 11.42 584497
20020419 11.42 11.42 11.25 11.35 562562
20020422 11.35 11.37 10.98 10.98 1176764
20020423 10.98 11.38 10.98 11.21 1209210
20020424 11.28 11.29 10.98 10.98 532857
20020425 10.98 10.99 10.77 10.95 1495747
20020426 10.95 11.25 10.92 10.98 1026412
20020429 10.94 10.94 10.27 10.31 1657066
20020430 10.53 10.54 9.98 10.06 2548208
20020501 10.07 10.24 9.98 10.11 3533490
20020502 10.15 10.59 10.15 10.50 1072112
20020503 10.53 10.68 10.40 10.61 459738
20020506 10.61 10.63 10.47 10.51 1011331
20020507 10.51 10.51 10.24 10.41 1476553
20020508 10.42 10.68 10.42 10.57 921787
20020509 10.57 10.63 10.48 10.50 862273
20020510 10.48 10.53 10.31 10.41 720530
20020513 10.37 10.50 10.19 10.43 316651
20020514 10.37 10.66 10.37 10.66 506552
20020515 10.65 10.68 10.32 10.41 654655
20020516 10.39 10.56 10.32 10.36 403878
20020517 10.35 10.39 10.13 10.21 590598
20020520 10.41 10.63 10.35 10.57 957223
20020521 10.46 10.57 10.43 10.45 653292
20020522 10.38 10.65 10.34 10.49 582421
20020523 10.47 10.72 10.47 10.66 490651
20020524 10.73 10.83 10.57 10.79 399335
20020528 10.90 10.99 10.83 10.91 849553
20020529 10.90 10.90 10.59 10.59 600139
20020530 10.59 10.73 10.53 10.61 478839
20020531 10.61 10.80 10.57 10.64 1335661
20020603 10.68 10.70 10.45 10.50 1251614
20020604 10.50 10.59 10.24 10.46 562431
20020605 10.46 10.57 10.22 10.30 1172110
20020606 10.30 10.48 9.98 9.99 919970
20020607 9.98 10.13 9.94 10.12 556071
20020610 10.08 10.13 9.91 9.95 755511
20020611 9.93 10.08 9.91 9.91 281216
20020612 9.91 9.98 9.91 9.91 949500
20020613 9.95 10.43 9.95 10.30 681005
20020614 10.21 10.21 9.99 10.19 469753
20020617 10.15 10.39 10.14 10.24 500646
20020618 10.15 10.28 9.95 10.17 1191191
20020619 10.10 10.33 9.95 9.95 309837
20020620 10.02 10.06 9.90 9.95 572426
20020621 9.86 10.03 9.86 9.92 366625
20020624 9.91 9.91 9.66 9.72 488379
20020625 9.69 9.95 9.69 9.80 453852
20020626 9.86 9.86 9.69 9.81 492014
20020627 9.82 9.84 9.55 9.63 1001291
20020628 9.58 9.66 9.35 9.35 2632251
20020701 9.40 9.48 9.18 9.29 1363827
20020702 9.29 9.46 8.80 8.99 1079886
20020703 8.91 9.00 8.75 8.84 1028095
20020705 8.65 8.99 8.65 8.99 493831
20020708 8.72 8.98 8.72 8.91 1005834
20020709 8.91 8.95 8.82 8.88 471116
20020710 8.92 8.95 8.47 8.60 879083
20020711 8.60 8.76 8.37 8.61 803668
20020712 8.58 8.63 8.47 8.54 883171
20020715 8.54 8.54 8.01 8.18 1284778
20020716 8.17 8.20 8.04 8.14 1470589
20020717 8.14 8.29 8.14 8.19 940868
20020718 8.17 8.40 8.17 8.39 901344
20020719 6.27 6.38 5.13 5.71 10036534
20020722 5.71 5.83 5.19 5.51 3740304
20020723 5.51 5.59 4.93 4.93 2391014
20020724 4.49 5.66 4.31 5.02 2251088
20020725 5.02 5.37 5.00 5.00 988570
20020726 5.00 5.52 5.00 5.48 1779972
20020729 5.37 5.77 5.37 5.66 1525106
20020730 5.68 6.01 5.57 5.99 2166587
20020731 5.92 6.26 5.79 6.16 2335589
20020801 6.05 6.19 5.94 5.95 1729544
20020802 5.95 6.07 5.77 5.79 1502845
20020805 5.61 5.79 5.61 5.72 1686839
20020806 5.73 5.78 5.72 5.75 1607790
20020807 5.75 5.75 5.18 5.36 1883843
20020808 5.41 5.67 5.41 5.66 881597
20020809 5.65 5.86 5.58 5.86 1107984
20020812 5.82 5.97 5.71 5.93 945763
20020813 5.92 6.04 5.72 5.76 813365
20020814 5.76 5.84 5.64 5.80 1215529
20020815 5.86 6.20 5.86 6.20 519650
20020816 6.11 6.12 5.89 6.00 772245
20020819 6.00 6.25 6.00 6.22 648884
20020820 6.22 6.42 6.12 6.16 760044
20020821 6.20 6.40 6.17 6.38 591497
20020822 6.40 6.86 6.39 6.85 1218692
20020823 6.82 6.82 6.65 6.79 833247
20020826 6.79 6.90 6.64 6.84 606409
20020827 6.84 6.87 6.67 6.67 769534
20020828 6.64 6.73 6.33 6.38 919102
20020829 6.37 6.42 6.29 6.29 579297
20020830 6.29 6.37 6.20 6.25 535013
20020903 6.17 6.17 5.76 5.83 1271109
20020904 5.83 6.09 5.83 5.96 501575
20020905 5.94 5.99 5.80 5.82 558962
20020906 5.86 6.17 5.86 6.06 534561
20020909 6.05 6.09 5.91 6.05 606861
20020910 6.02 6.20 5.93 6.02 755977
20020911 6.15 6.25 6.06 6.22 505190
20020912 6.18 6.18 5.95 6.05 646625
20020913 6.01 6.04 5.87 6.00 503834
20020916 5.95 5.95 5.80 5.91 536369
20020917 5.91 5.92 5.75 5.77 760496
20020918 5.76 5.83 5.75 5.81 675997
20020919 5.80 5.82 5.69 5.69 358332
20020920 5.69 5.72 5.40 5.55 578845
20020923 5.53 5.63 5.36 5.41 405327
20020924 5.49 5.71 5.40 5.49 1256649
20020925 5.53 5.72 5.48 5.66 520102
20020926 5.67 5.84 5.66 5.75 1750090
20020927 5.75 5.78 5.57 5.59 779475
20020930 5.53 5.75 5.43 5.60 646173
20021001 5.62 5.86 5.62 5.84 994565
20021002 5.88 5.88 5.75 5.78 815172
20021003 5.71 5.89 5.64 5.65 679160
20021004 5.66 5.75 5.45 5.51 399453
20021007 5.53 5.54 5.36 5.38 325798
20021008 5.36 5.44 5.02 5.05 1264782
20021009 5.05 5.20 4.73 4.73 1616337
20021010 4.73 4.86 4.71 4.82 791675
20021011 4.87 5.09 4.86 5.08 835055
20021014 5.04 5.22 5.04 5.21 484404
20021015 5.25 5.59 5.25 5.55 740614
20021016 5.59 5.59 5.37 5.45 816528
20021017 5.49 5.59 5.47 5.49 564385
20021018 5.49 5.52 5.38 5.51 1703548
20021021 5.42 5.57 5.42 5.51 808846
20021022 5.51 5.51 5.42 5.49 584719
20021023 5.49 5.51 5.41 5.51 542695
20021024 5.51 5.61 5.49 5.58 807491
20021025 5.54 5.88 5.41 5.87 865782
20021028 5.88 6.06 5.82 5.86 906450
20021029 5.84 5.86 5.47 5.54 1045626
20021030 5.50 5.71 5.50 5.68 794386
20021031 5.69 5.71 5.64 5.71 880693
20021101 5.68 5.83 5.67 5.80 1050144
20021104 5.81 6.00 5.78 5.88 594208
20021105 5.88 5.88 5.53 5.53 882049
20021106 5.50 5.83 5.50 5.83 604810
20021107 5.84 5.85 5.63 5.68 501912
20021108 5.68 5.76 5.59 5.63 962035
20021111 5.59 5.60 5.41 5.50 342396
20021112 5.50 5.50 5.26 5.38 770167
20021113 5.34 5.44 5.23 5.29 541903
20021114 5.30 5.36 5.24 5.33 573806
20021115 5.34 5.47 5.29 5.47 732422
20021118 5.47 5.55 5.41 5.48 1072123
20021119 5.45 5.53 5.43 5.43 695127
20021120 5.43 5.58 5.43 5.50 855092
20021121 5.59 5.86 5.57 5.79 751295
20021122 5.79 5.88 5.76 5.80 833074
20021125 5.79 6.03 5.79 5.96 1047858
20021126 5.93 6.12 5.92 5.92 785444
20021127 5.92 6.20 5.92 6.05 632220
20021129 6.14 6.26 6.14 6.22 215233
20021202 6.29 6.49 6.24 6.49 1297241
20021203 6.45 6.45 6.30 6.39 662326
20021204 6.36 6.49 6.30 6.45 546845
20021205 6.46 6.63 6.46 6.62 842510
20021206 6.62 6.65 6.52 6.64 1438783
20021209 6.65 6.69 6.63 6.65 672211
20021210 6.61 6.71 6.61 6.68 1120651
20021211 6.68 6.77 6.63 6.74 935973
20021212 6.70 7.08 6.68 7.06 1978889
20021213 7.14 7.97 7.13 7.88 3572244
20021216 7.88 7.92 7.52 7.60 2033708
20021217 7.57 7.60 7.39 7.40 1332290
20021218 7.36 7.36 7.09 7.26 1767250
20021219 7.25 7.32 7.17 7.30 574704
20021220 7.35 7.58 7.35 7.54 1437435
20021223 7.54 7.55 7.34 7.50 1188052
20021224 7.52 7.86 7.46 7.81 807911
20021226 7.81 7.88 7.60 7.66 692431
20021227 7.59 7.61 7.48 7.53 489779
20021230 7.46 7.64 7.43 7.54 927885
20021231 7.54 7.70 7.51 7.69 929682
20030102 7.69 8.02 7.64 7.88 1951030
20030103 7.86 7.97 7.83 7.93 561224
20030106 7.93 7.95 7.85 7.92 1379920
20030107 7.92 7.92 7.61 7.65 1263092
20030108 7.57 7.57 7.28 7.34 1609083
20030109 7.34 7.53 7.30 7.46 839814
20030110 7.44 7.54 7.41 7.54 753541
20030113 7.55 7.56 7.37 7.48 800722
20030114 7.47 7.62 7.39 7.39 621885
20030115 7.42 7.44 7.17 7.30 777356
20030116 7.34 7.57 7.34 7.56 391824
20030117 7.54 7.56 7.32 7.44 985400
20030121 7.48 7.57 7.41 7.49 931480
20030122 7.49 7.49 7.15 7.20 1635144
20030123 7.20 7.38 7.20 7.33 403057
20030124 7.17 7.17 6.85 6.88 1110316
20030127 6.88 6.88 6.48 6.57 1242422
20030128 6.68 7.12 6.68 7.01 1161990
20030129 6.90 7.05 6.83 6.94 931030
20030130 7.05 7.34 6.99 6.99 1220854
20030131 6.99 6.99 6.81 6.89 973268
20030203 6.97 7.10 6.92 7.00 629524
20030204 7.00 7.12 7.00 7.11 653788
20030205 7.11 7.14 6.92 6.93 369357
20030206 6.89 7.00 6.80 6.92 556466
20030207 6.95 6.96 6.84 6.87 336385
20030210 6.87 7.13 6.87 7.13 1068200
20030211 7.13 7.13 6.89 6.94 330122
20030212 6.94 6.98 6.83 6.92 556913
20030213 6.92 6.92 6.66 6.76 514418
20030214 6.79 6.84 6.70 6.76 564518
20030218 6.72 6.89 6.72 6.88 458950
20030219 6.88 6.88 6.71 6.76 819938
20030220 6.76 6.89 6.53 6.77 758655
20030221 6.80 7.25 6.80 7.25 918348
20030224 7.34 7.55 7.27 7.52 884799
20030225 7.53 7.75 7.53 7.61 1982970
20030226 7.61 7.69 7.43 7.57 806071
20030227 7.57 7.68 7.42 7.53 654877
20030228 7.56 7.96 7.56 7.96 1298570
20030303 8.00 8.02 7.72 7.76 1198370
20030304 7.72 8.05 7.72 8.01 1067753
20030305 8.01 8.01 7.87 7.93 789520
20030306 7.93 7.96 7.77 7.85 1212237
20030307 7.86 7.95 7.86 7.90 971579
20030310 7.86 7.90 7.81 7.83 517997
20030311 7.90 7.90 7.73 7.78 937136
20030312 7.42 7.42 6.88 7.05 4088953
20030313 7.09 7.24 6.95 7.23 1283809
20030314 7.23 7.23 7.00 7.02 1159006
20030317 7.02 7.15 6.92 7.07 1308859
20030318 7.09 7.16 7.04 7.16 1430977
20030319 7.16 7.53 7.07 7.18 908507
20030320 7.13 7.29 7.08 7.24 1124115
20030321 7.26 7.26 7.09 7.17 935346
20030324 7.15 7.16 7.05 7.08 709897
20030325 7.09 7.22 7.09 7.16 203083
20030326 7.16 7.20 7.11 7.15 327438
20030327 7.14 7.19 7.13 7.16 231264
20030328 7.13 7.32 7.13 7.31 662034
20030331 7.31 7.39 7.27 7.39 382906
20030401 7.33 7.60 7.33 7.50 760444
20030402 7.50 7.64 7.29 7.38 1245786
20030403 7.38 7.57 7.38 7.44 732710
20030404 7.46 7.51 7.30 7.39 641457
20030407 7.42 7.48 7.20 7.22 895535
20030408 7.22 7.23 7.00 7.21 2250467
20030409 7.21 7.35 7.19 7.30 1445291
20030410 7.30 7.44 7.26 7.41 1348223
20030411 7.36 7.51 7.32 7.34 686189
20030414 7.35 7.53 7.33 7.42 475054
20030415 7.42 7.56 7.37 7.46 642352
20030416 7.47 7.65 7.47 7.56 591357
20030417 7.52 7.71 7.52 7.67 823516
20030421 7.71 7.80 7.68 7.75 617302
20030422 7.73 7.73 7.58 7.72 546625
20030423 7.69 7.82 7.53 7.69 870485
20030424 7.80 7.80 7.58 7.67 582411
20030425 7.64 7.71 7.61 7.62 418692
20030428 7.62 7.65 7.44 7.56 887930
20030429 7.71 7.72 7.56 7.61 828437
20030430 7.61 7.73 7.61 7.69 592252
20030501 7.53 7.78 7.53 7.70 577938
20030502 7.67 7.90 7.62 7.79 917901
20030505 7.76 7.86 7.75 7.83 728237
20030506 7.83 8.04 7.83 7.99 1128141
20030507 8.01 8.17 7.97 8.08 609093
20030508 8.08 8.15 7.99 8.05 945943
20030509 8.06 8.54 8.06 8.53 948170
20030512 8.51 8.75 8.51 8.68 1254722
20030513 8.69 8.69 8.50 8.54 937922
20030514 8.56 8.87 8.56 8.85 1190560
20030515 8.85 9.52 8.84 9.43 2479591
20030516 9.42 9.45 9.29 9.43 1444980
20030519 9.22 9.53 9.13 9.42 796677
20030520 9.42 9.42 9.02 9.18 914753
20030521 9.16 9.76 9.13 9.68 1499785
20030522 9.68 9.68 9.39 9.48 695979
20030523 9.47 9.64 9.42 9.57 363139
20030527 9.57 9.79 9.55 9.67 692860
20030528 9.79 9.92 9.64 9.69 466065
20030529 9.73 9.87 9.68 9.85 1714994
20030530 9.84 10.10 9.82 10.03 761923
20030602 10.03 10.06 9.65 9.69 2740694
20030603 9.74 9.85 9.20 9.80 2597221
20030604 9.80 10.11 9.80 10.11 1142438
20030605 10.08 10.39 10.06 10.33 747219
20030606 10.35 10.53 10.30 10.30 598845
20030609 10.30 10.38 10.23 10.28 1738610
20030610 10.26 10.39 10.19 10.36 556515
20030611 10.39 11.05 10.39 10.77 1760888
20030612 10.75 10.86 10.64 10.76 691077
20030613 10.71 10.71 10.30 10.54 1279674
20030616 10.52 10.53 10.39 10.46 510176
20030617 10.28 10.42 10.27 10.29 726277
20030618 10.52 10.72 10.49 10.62 1804554
20030619 10.62 10.70 10.50 10.53 1110803
20030620 10.51 10.52 9.92 9.92 1545678
20030623 9.95 9.97 9.79 9.84 896484
20030624 9.81 9.95 9.74 9.92 309670
20030625 9.76 10.05 9.76 9.83 346207
20030626 9.83 9.94 9.82 9.90 1174519
20030627 9.94 10.41 9.94 10.24 1176747
20030630 10.24 10.27 10.19 10.21 689741
20030701 10.19 10.19 10.13 10.19 793558
20030702 10.19 10.30 10.19 10.28 436212
20030703 10.23 10.23 10.11 10.16 322592
20030707 10.19 10.30 9.95 10.10 1601374
20030708 10.10 10.10 10.01 10.08 954408
20030709 10.10 10.10 9.83 9.88 2313393
20030710 9.92 9.92 9.53 9.65 2189971
20030711 9.65 9.65 9.46 9.46 1081396
20030714 9.56 9.67 9.56 9.60 1211502
20030715 9.65 9.70 9.39 9.50 1635238
20030716 9.54 9.57 9.33 9.38 1275664
20030717 9.34 9.38 9.30 9.36 951735
20030718 9.33 9.48 9.30 9.43 792221
20030721 9.44 9.44 9.30 9.31 397002
20030722 9.31 9.34 9.00 9.14 1779156
20030723 9.16 9.16 8.94 8.97 1467704
20030724 8.91 8.93 8.61 8.72 2353940
20030725 8.81 9.06 8.75 9.03 885791
20030728 8.99 9.05 8.69 8.88 951735
20030729 8.82 8.85 8.56 8.62 938368
20030730 8.69 8.69 8.33 8.43 1180757
20030731 8.44 8.46 8.27 8.37 3788226
20030801 8.38 8.48 8.30 8.37 662561
20030804 8.33 8.52 8.27 8.30 710682
20030805 8.33 8.46 8.33 8.38 1938224
20030806 8.38 8.43 8.25 8.34 2041044
20030807 8.34 8.44 8.34 8.38 748856
20030808 8.47 8.75 8.47 8.70 807895
20030811 8.66 8.79 8.61 8.71 591716
20030812 8.75 8.81 8.68 8.78 441679
20030813 8.78 8.86 8.70 8.86 539336
20030814 8.84 8.84 8.56 8.78 430137
20030815 8.74 8.74 8.61 8.74 118965
20030818 8.76 8.80 8.59 8.65 422147
20030819 8.61 8.70 8.58 8.66 557536
20030820 8.70 8.79 8.58 8.77 486956
20030821 8.82 8.97 8.78 8.79 466537
20030822 8.76 8.97 8.74 8.74 570409
20030825 8.79 8.83 8.61 8.70 554873
20030826 8.70 8.73 8.58 8.70 611248
20030827 8.65 8.75 8.63 8.70 556204
20030828 8.66 9.01 8.61 8.91 1731203
20030829 8.91 9.10 8.90 9.10 2672267
20030902 9.19 9.21 8.98 9.04 850065
20030903 9.08 9.11 8.84 8.85 2356656
20030904 8.83 8.83 8.61 8.69 1617121
20030905 8.62 8.74 8.61 8.67 1127058
20030908 8.70 8.78 8.66 8.72 820768
20030909 8.73 8.88 8.71 8.84 1333470
20030910 8.85 8.93 8.77 8.89 1477737
20030911 8.92 8.98 8.81 8.93 1031619
20030912 8.88 8.88 8.80 8.82 902889
20030915 8.83 8.83 8.59 8.59 1489722
20030916 8.56 8.57 8.26 8.33 1708564
20030917 8.39 8.42 8.19 8.34 1396948
20030918 8.45 8.56 8.31 8.50 9865638
20030919 8.52 8.63 8.47 8.55 3653726
20030922 8.49 8.50 8.42 8.43 1390289
20030923 8.40 8.49 8.34 8.47 3881890
20030924 8.50 8.54 8.47 8.54 1040941
20030925 8.57 8.60 8.34 8.35 1237144
20030926 8.34 8.41 8.34 8.37 1442225
20030929 8.34 8.47 8.32 8.39 1916753
20030930 8.39 8.52 8.37 8.37 1276207
20031001 8.43 8.54 8.41 8.54 3305710
20031002 8.56 9.10 8.56 9.09 7040226
20031003 9.09 9.89 9.00 9.87 9782629
20031006 9.87 10.02 9.72 9.77 3621766
20031007 9.75 9.88 9.66 9.84 4291164
20031008 9.80 10.13 9.78 9.99 3850817
20031009 10.07 10.14 10.03 10.04 3563615
20031010 10.02 10.03 9.81 9.86 4442090
20031013 9.87 10.11 9.87 10.02 7395344
20031014 10.03 10.43 10.01 10.32 4227243
20031015 10.33 10.33 9.60 9.87 11528036
20031016 9.82 10.18 9.82 10.09 7845013
20031017 10.10 10.28 10.01 10.02 1702794
20031020 9.89 9.90 9.74 9.82 6476919
20031021 9.82 9.87 9.72 9.75 1551868
20031022 9.66 9.73 9.37 9.49 1594926
20031023 9.35 9.61 9.33 9.61 2173770
20031024 9.54 9.81 9.45 9.72 3538757
20031027 9.66 9.66 9.54 9.61 3237350
20031028 9.57 9.57 9.36 9.53 9565562
20031029 9.45 9.66 9.42 9.66 1953596
20031030 9.62 9.77 9.55 9.77 1918084
20031031 9.70 9.78 9.60 9.78 2135594
20031103 9.73 9.79 9.63 9.79 1785359
20031104 9.78 9.86 9.67 9.81 1127945
20031105 9.78 9.83 9.75 9.79 1693781
20031106 9.81 10.44 9.66 9.80 1029631
20031107 9.79 9.81 9.68 9.74 1135382
20031110 9.70 9.70 9.43 9.47 1178744
20031111 9.47 9.56 9.44 9.46 874766
20031112 9.44 9.61 9.42 9.61 1100427
20031113 9.58 9.74 9.58 9.68 1159718
20031114 9.70 9.92 9.70 9.78 1588473
20031117 9.76 9.76 9.56 9.62 873881
20031118 9.58 9.63 9.49 9.63 1410157
20031119 9.61 9.72 9.55 9.71 1658826
20031120 9.65 9.75 9.54 9.58 983614
20031121 9.57 9.59 9.43 9.44 886713
20031124 9.36 9.39 9.01 9.24 3363226
20031125 9.22 9.45 9.13 9.37 1082285
20031126 9.37 9.38 9.22 9.38 592912
20031128 9.38 9.72 9.32 9.61 716804
20031201 9.45 9.45 8.90 8.99 7817587
20031202 9.03 9.09 8.92 9.03 4410999
20031203 9.08 9.37 9.07 9.18 1523872
20031204 9.09 9.58 9.09 9.37 1992892
20031205 9.42 10.12 9.24 9.94 3542427
20031208 10.28 10.78 10.25 10.66 6761850
20031209 10.69 10.72 10.35 10.42 3834901
20031210 10.47 10.69 10.37 10.43 2307489
20031211 10.43 10.43 10.31 10.33 1544668
20031212 10.35 10.42 10.31 10.40 1535819
20031215 10.85 10.85 10.58 10.67 3289776
20031216 10.69 11.09 10.68 10.95 2705271
20031217 10.99 11.24 10.85 11.22 1919442
20031218 11.22 11.59 11.21 11.57 3024735
20031219 11.75 12.11 11.69 12.11 3540657
20031222 12.09 12.10 11.63 11.69 3043319
20031223 11.68 11.68 11.18 11.30 3150397
20031224 11.28 11.37 11.24 11.28 610611
20031226 11.30 11.52 11.30 11.44 746892
20031229 11.40 11.71 11.38 11.71 2419434
20031230 11.75 11.76 11.56 11.66 2117226
20031231 11.66 11.84 11.66 11.71 1104409
20040102 11.77 12.11 11.77 11.89 1134497
20040105 11.55 12.53 11.55 11.96 3831361
20040106 11.98 12.07 11.80 11.91 1261486
20040107 11.91 11.99 11.82 11.83 1268123
20040108 11.83 12.00 11.82 11.88 1363697
20040109 11.93 12.36 11.88 12.22 1885371
20040112 12.32 12.41 12.16 12.34 1887584
20040113 12.34 12.36 11.93 12.07 2565008
20040114 12.07 12.17 11.95 12.17 947332
20040115 12.10 12.11 11.49 11.61 1558827
20040116 11.61 11.75 11.44 11.70 1315910
20040120 11.69 12.34 11.69 12.32 2304834
20040121 12.32 12.64 12.23 12.48 1442015
20040122 12.54 12.88 12.37 12.42 1902628
20040123 12.43 12.44 11.93 12.06 2059263
20040126 12.07 12.07 11.66 11.73 1767231
20040127 11.73 11.85 11.68 11.74 1088480
20040128 11.64 11.64 10.01 10.40 8488374
20040129 9.49 10.23 9.15 10.07 8239262
20040130 9.92 10.60 9.92 10.44 3274732
20040202 10.40 10.40 10.00 10.06 1561482
20040203 10.09 10.15 9.98 10.05 1661038
20040204 10.08 10.15 9.76 9.82 2122094
20040205 9.94 10.26 9.94 10.15 5241075
20040206 10.11 10.57 9.98 10.57 2266330
20040209 10.56 11.02 10.43 10.78 3428607
20040210 10.93 10.93 10.65 10.65 1622777
20040211 10.63 10.76 10.40 10.43 4114946
20040212 10.43 11.02 10.42 10.92 7191562
20040213 11.13 11.40 10.76 10.81 5835646
20040217 10.88 11.43 10.88 11.29 4354900
20040218 11.36 11.56 10.54 10.80 12950898
20040219 10.72 10.88 10.54 10.55 9631682
20040220 10.59 10.61 10.34 10.39 4276386
20040223 10.40 10.57 10.25 10.27 3785009
20040224 10.25 10.34 10.22 10.30 3563581
20040225 10.34 10.87 10.34 10.85 7398875
20040226 10.81 11.29 10.71 11.15 39808984
20040227 11.22 11.45 10.97 11.44 5030653
20040301 12.47 13.61 11.84 12.02 9309685
20040302 12.02 12.24 11.58 11.58 5942831
20040303 11.69 11.76 11.45 11.64 4254772
20040304 11.77 11.77 11.50 11.57 2541130
20040305 11.52 12.06 11.49 11.83 4795110
20040308 11.83 12.02 11.58 11.60 2909883
20040309 11.63 11.66 11.52 11.56 1378412
20040310 11.55 11.67 11.23 11.24 3345682
20040311 11.25 11.54 10.96 11.29 4343873
20040312 11.45 11.53 11.34 11.53 1679678
20040315 11.60 11.60 11.28 11.34 1953155
20040316 11.32 11.47 11.24 11.34 1175951
20040317 11.24 11.47 11.20 11.32 3470070
20040318 11.32 11.47 11.23 11.24 2241629
20040319 11.20 11.39 11.20 11.35 2612146
20040322 11.34 11.34 11.02 11.06 2727271
20040323 11.13 11.15 10.91 11.00 2442326
20040324 11.11 11.17 10.84 10.88 2589209
20040325 10.95 11.38 10.90 11.38 3107492
20040326 11.51 11.57 11.34 11.34 2716685
20040329 11.34 11.66 11.34 11.49 1494860
20040330 11.58 11.88 11.54 11.65 5092406
20040331 12.16 12.36 12.02 12.15 32736956
20040401 12.58 12.58 12.24 12.25 10666484
20040402 12.38 12.91 12.38 12.64 7626479
20040405 12.66 12.99 12.65 12.89 4743061
20040406 12.85 13.10 12.77 12.94 5248111
20040407 12.90 12.98 12.61 12.82 3397731
20040408 12.92 12.97 12.72 12.76 3199681
20040412 12.97 13.00 12.75 12.90 1823033
20040413 12.86 12.96 11.97 12.26 4941111
20040414 12.15 12.46 11.98 12.22 3702084
20040415 12.24 12.75 12.24 12.46 3414933
20040416 12.47 12.74 12.47 12.67 4126856
20040419 12.74 12.95 12.52 12.92 4190814
20040420 12.92 13.13 12.57 12.63 4488110
20040421 12.47 12.64 12.36 12.55 3475363
20040422 12.56 13.24 12.56 13.14 9429221
20040423 13.49 13.94 13.44 13.58 8214013
20040426 14.51 14.55 13.91 13.99 10674423
20040427 14.41 14.41 13.83 13.96 6730621
20040428 13.96 13.96 13.24 13.37 5673765
20040429 13.04 13.26 12.92 12.95 5679940
20040430 13.06 13.22 12.81 12.98 8024344
20040503 13.04 13.58 13.04 13.41 3272461
20040504 13.49 13.69 13.42 13.53 7499444
20040505 13.77 13.78 13.53 13.60 4723212
20040506 13.53 13.59 13.11 13.26 3028537
20040507 13.23 13.48 12.60 12.64 3123815
20040510 12.27 12.37 11.29 11.95 7506573
20040511 12.27 12.44 12.14 12.34 4461964
20040512 12.89 12.93 12.23 12.68 4575494
20040513 12.73 12.89 12.52 12.72 3491245
20040514 12.77 12.90 12.52 12.75 2343191
20040517 12.77 12.89 12.54 12.61 2594892
20040518 12.80 12.92 12.64 12.89 3945802
20040519 13.11 13.33 12.86 12.99 3710383
20040520 13.02 13.20 12.79 12.84 3677380
20040521 12.94 13.07 12.79 12.84 2322950
20040524 12.95 13.45 12.93 13.36 3012486
20040525 13.63 13.81 13.40 13.67 6561376
20040526 13.71 13.86 13.51 13.78 3251865
20040527 13.84 13.91 13.64 13.77 2704021
20040528 13.79 14.04 13.68 14.02 4171100
20040601 14.04 14.41 14.00 14.38 4207624
20040602 14.54 14.54 14.29 14.32 3814231
20040603 14.32 14.36 13.89 13.96 4591775
20040604 13.96 14.14 13.72 13.94 3989366
20040607 14.02 14.43 14.02 14.34 2764306
20040608 14.34 14.43 14.15 14.25 3840193
20040609 14.20 14.20 13.83 13.84 2139455
20040610 13.86 14.14 13.86 14.09 1444638
20040614 14.16 14.25 13.76 14.22 4384078
20040615 14.27 14.77 14.27 14.77 5056453
20040616 14.77 15.14 14.64 15.08 5665903
20040617 15.14 15.38 15.04 15.33 6150822
20040618 15.11 15.20 14.86 15.19 5405401
20040621 15.23 15.63 15.20 15.52 5298033
20040622 15.55 15.80 15.45 15.80 3200381
20040623 15.80 16.21 15.73 16.13 5480647
20040624 16.14 16.28 16.00 16.08 5900882
20040625 16.07 16.59 16.02 16.59 11222236
20040628 16.58 16.69 15.78 15.79 6587338
20040629 15.79 16.44 15.68 16.36 4799912
20040630 16.57 16.59 16.18 16.36 3966484
20040701 16.36 16.36 16.09 16.21 2519646
20040702 16.27 16.34 16.10 16.24 1658495
20040706 16.29 16.59 16.25 16.45 3959003
20040707 16.34 16.81 16.34 16.78 3257586
20040708 16.78 17.08 16.60 16.91 3405878
20040709 16.68 17.38 16.54 17.21 8316679
20040712 17.42 17.52 17.10 17.14 3565611
20040713 17.13 17.15 16.85 16.91 2210741
20040714 16.75 17.47 16.75 17.44 3535689
20040715 17.44 17.77 17.18 17.50 3888597
20040716 17.66 17.84 17.23 17.27 5309914
20040719 17.33 17.36 17.22 17.28 2577290
20040720 17.27 17.45 17.05 17.28 3326672
20040721 17.36 17.48 16.41 16.47 4841715
20040722 16.43 16.45 15.90 16.42 4634898
20040723 16.36 16.66 16.20 16.23 2253864
20040726 16.14 16.22 14.33 14.49 18080196
20040727 14.54 14.93 14.37 14.89 7103940
20040728 14.90 15.48 14.90 15.44 5152821
20040729 15.44 15.74 15.35 15.64 4852276
20040730 15.64 16.41 15.63 16.29 4708384
20040802 16.18 16.18 15.64 15.89 4838195
20040803 15.90 16.10 15.89 16.09 3368915
20040804 15.94 16.11 15.60 15.60 7918603
20040805 15.60 15.69 14.90 14.95 5742096
20040806 14.67 14.76 14.40 14.48 4024957
20040809 14.44 14.99 14.41 14.85 2310892
20040810 14.81 14.94 14.71 14.83 2952952
20040811 14.83 14.92 14.66 14.80 2105362
20040812 14.82 14.88 14.50 14.60 1957363
20040813 14.66 14.80 14.53 14.63 1490090
20040816 14.74 15.80 14.74 15.37 4765830
20040817 15.47 15.52 15.00 15.05 2791339
20040818 15.05 15.37 14.91 15.35 1870847
20040819 15.46 15.67 15.35 15.47 2498855
20040820 15.47 15.69 15.37 15.39 1760177
20040823 15.44 15.68 15.18 15.23 2147083
20040824 15.15 15.32 14.97 15.16 2998626
20040825 14.12 14.37 13.57 13.82 26422424
20040826 13.71 14.16 13.68 14.12 5442146
20040827 14.12 14.78 14.12 14.58 4676679
20040830 14.62 14.70 14.12 14.17 2506760
20040831 14.17 14.66 14.17 14.61 4268694
20040901 14.55 14.94 14.50 14.88 3661327
20040902 14.94 15.34 14.83 15.27 2851066
20040903 15.21 15.31 15.12 15.23 1822978
20040907 15.35 15.41 15.15 15.32 2497537
20040908 15.28 15.51 15.17 15.18 1512049
20040909 15.07 15.92 15.03 15.75 5602002
20040910 15.85 16.12 15.42 15.55 7403022
20040913 15.73 16.14 15.64 15.96 5097400
20040914 15.96 16.01 15.67 15.78 2939778
20040915 15.80 15.91 15.58 15.58 1722409
20040916 15.58 15.85 15.58 15.64 1794432
20040917 15.65 15.80 15.52 15.60 1985031
20040920 15.60 15.94 15.60 15.79 3642882
20040921 15.79 16.09 15.76 15.99 6121536
20040922 16.03 16.23 15.90 16.22 5031965
20040923 17.42 17.42 15.99 16.01 3605114
20040924 16.12 16.48 16.12 16.37 3090851
20040927 16.37 16.37 16.01 16.09 2439567
20040928 16.14 16.31 16.04 16.25 4210285
20040929 16.28 16.28 15.83 15.94 2943730
20040930 15.89 16.16 15.83 15.89 4109716
20041001 16.00 16.08 15.72 15.83 4331934
20041004 15.92 15.99 15.76 15.77 3442623
20041005 15.89 16.43 15.89 16.24 2638070
20041006 16.39 16.73 16.28 16.66 4002559
20041007 16.66 16.87 16.16 16.19 3973135
20041008 16.20 16.37 16.02 16.05 2170798
20041011 16.17 16.31 15.83 15.94 1884901
20041012 15.87 15.89 15.63 15.67 3752235
20041013 15.67 15.67 14.62 15.17 10157471
20041014 15.38 15.82 15.34 15.46 5816315
20041015 15.42 15.54 15.20 15.43 4767587
20041018 15.39 15.78 15.32 15.44 3580521
20041019 15.44 15.57 14.99 15.02 3603357
20041020 14.80 15.60 14.80 15.60 4696003
20041021 15.69 16.05 15.62 16.04 3475999
20041022 16.09 16.39 16.06 16.30 4719718
20041025 16.31 16.54 16.23 16.37 2804954
20041026 16.67 17.03 16.55 16.95 5635818
20041027 16.90 16.95 16.42 16.51 4063603
20041028 15.94 16.35 15.92 15.93 4137383
20041029 16.12 16.62 16.08 16.12 4144849
20041101 16.44 16.55 16.27 16.37 6006913
20041102 16.37 16.43 16.04 16.10 4175152
20041103 16.55 16.99 16.55 16.85 6683668
20041104 16.85 17.17 16.79 17.11 2997747
20041105 17.06 17.21 16.87 16.94 2026751
20041108 16.95 17.01 16.62 16.67 3267835
20041109 16.64 16.93 16.41 16.41 9555947
20041110 16.42 16.70 16.36 16.42 4866735
20041111 16.49 16.68 16.47 16.54 2732087
20041112 16.51 17.29 16.49 17.06 5077131
20041115 17.06 17.11 16.77 16.89 2759263
20041116 16.89 17.43 16.89 17.05 4882076
20041117 17.06 17.81 17.06 17.74 5103869
20041118 17.73 17.86 17.59 17.76 4292089
20041119 17.84 18.21 17.75 18.16 5301116
20041122 18.25 18.78 18.25 18.66 6634066
20041123 18.66 18.68 18.26 18.32 3438230
20041124 18.33 19.07 18.33 19.01 3770043
20041126 19.35 19.70 19.30 19.59 4261406
20041129 19.94 20.03 19.12 19.43 4865858
20041130 19.35 19.52 19.21 19.48 5314266
20041201 19.48 19.64 19.20 19.35 8069584
20041202 19.25 19.35 18.21 18.48 14352549
20041203 18.33 18.85 18.31 18.82 9031709
20041206 18.84 18.97 18.28 18.53 3843682
20041207 18.53 18.55 17.79 17.95 4604616
20041208 17.40 17.94 17.29 17.78 6306636
20041209 17.60 18.00 17.46 17.94 2892514
20041210 18.01 18.30 17.68 17.73 2913115
20041213 17.91 18.41 17.88 18.30 5343634
20041214 18.40 18.56 18.06 18.26 4434107
20041215 18.34 18.51 18.25 18.42 3585069
20041216 18.62 18.81 18.13 18.18 6073447
20041217 18.59 18.87 18.31 18.82 4911006
20041220 18.82 18.83 18.37 18.41 3116937
20041221 19.14 19.26 18.91 19.15 6857174
20041222 19.30 19.39 18.70 18.79 2709294
20041223 18.81 19.13 18.70 18.79 1755058
20041227 19.00 19.10 18.46 18.50 1979042
20041228 18.54 18.82 18.54 18.71 3443490
20041229 18.87 18.87 18.60 18.79 2007972
20041230 18.74 18.74 18.34 18.44 2937662
20041231 18.56 18.91 18.46 18.73 1421492
20050103 18.73 18.73 18.03 18.19 8308033
20050104 18.22 18.37 17.60 17.64 4086514
20050105 17.70 17.86 17.22 17.29 4083884
20050106 17.32 17.68 17.27 17.49 3626710
20050107 17.52 17.66 17.40 17.48 2590507
20050110 17.59 17.90 17.48 17.52 3598657
20050111 17.66 17.72 17.32 17.32 2711924
20050112 17.35 17.68 16.96 17.68 4067228
20050113 17.73 18.48 17.61 18.31 6815094
20050114 18.37 18.55 18.27 18.39 3649941
20050118 18.64 18.87 18.52 18.63 3715690
20050119 18.63 18.94 18.29 18.36 2689131
20050120 18.18 18.48 18.03 18.24 2977988
20050121 18.37 18.54 18.24 18.26 2750058
20050124 18.42 18.62 18.02 18.10 2229765
20050125 18.25 18.32 17.92 17.99 2759701
20050126 17.99 18.24 17.80 18.14 2220122
20050127 18.89 19.58 18.75 19.48 10427339
20050128 19.27 19.37 18.96 19.04 5168742
20050131 19.04 19.51 19.02 19.25 4803178
20050201 19.51 19.62 19.32 19.39 3718320
20050202 19.39 19.73 19.13 19.49 3423327
20050203 19.50 19.60 19.28 19.46 3556578
20050204 19.55 20.07 19.46 19.93 5291911
20050207 20.01 20.10 19.75 19.86 2904349
20050208 19.47 19.97 19.08 19.93 3936403
20050209 19.91 20.05 19.70 19.77 2905805
20050210 19.87 19.97 19.72 19.81 2613912
20050211 19.79 20.29 19.71 20.09 3272094
20050214 20.13 20.31 19.95 20.00 2369281
20050215 19.93 20.04 19.00 19.15 14734269
20050216 18.52 20.04 18.51 19.66 13254672
20050217 19.52 19.74 19.02 19.15 5457574
20050218 19.14 19.82 19.14 19.74 4848406
20050222 19.19 19.61 18.79 18.82 6971306
20050223 18.83 19.29 18.65 19.05 4340765
20050224 19.16 20.04 19.15 19.90 6858400
20050225 20.11 21.08 20.11 20.91 9113462
20050228 20.91 21.31 20.38 20.95 10027215
20050301 20.86 20.87 20.10 20.14 5890819
20050302 20.02 20.53 19.95 20.50 3117614
20050303 20.66 20.89 20.63 20.70 4624344
20050304 21.02 21.36 20.92 21.25 6316625
20050307 21.30 21.57 21.02 21.28 7192743
20050308 21.29 21.52 20.98 21.12 4839653
20050309 21.37 21.52 20.79 20.86 7546778
20050310 20.86 20.92 19.71 19.94 9086329
20050311 20.05 20.97 20.05 20.80 5993660
20050314 20.80 20.95 20.34 20.68 3349991
20050315 20.50 20.94 20.48 20.62 2487002
20050316 20.61 20.83 20.15 20.60 4239237
20050317 21.25 22.12 20.86 22.05 8938413
20050318 22.05 22.08 21.77 21.96 4466800
20050321 22.21 22.51 22.03 22.08 6601516
20050322 22.05 22.50 21.60 21.69 5549475
20050323 21.58 21.58 20.73 20.83 5113167
20050324 20.89 21.28 20.84 21.15 3662452
20050328 21.15 21.16 20.72 21.10 5057589
20050329 21.00 21.30 20.25 20.32 7952015
20050330 20.32 20.98 19.94 20.84 7713512
20050331 21.55 21.69 21.09 21.49 4655852
20050401 21.94 21.99 21.68 21.93 5752969
20050404 22.07 22.35 21.71 22.35 6139826
20050405 22.35 22.50 22.14 22.30 4297878
20050406 22.25 22.32 21.89 22.26 4229609
20050407 22.39 22.51 21.91 22.04 5979219
20050408 21.99 22.17 21.58 21.59 3724594
20050411 21.53 21.53 21.19 21.48 3106673
20050412 21.41 21.45 21.03 21.32 3701838
20050413 21.30 21.31 20.32 20.46 7122286
20050414 20.46 20.50 19.13 19.88 9849978
20050415 19.63 20.22 19.18 19.18 6512242
20050418 19.10 19.66 18.99 19.54 5969154
20050419 20.11 20.33 20.04 20.25 5148614
20050420 20.31 20.42 19.67 19.68 3260716
20050421 20.02 20.36 19.72 20.30 4097448
20050422 20.41 20.93 20.20 20.52 4195475
20050425 20.68 21.18 20.57 20.75 3455020
20050426 20.86 20.87 20.23 20.29 4471176
20050427 20.15 20.23 19.29 19.78 5789291
20050428 20.13 20.30 19.13 19.50 9941004
20050429 19.76 20.18 19.47 19.76 6361262
20050502 19.76 20.57 19.68 20.54 5593237
20050503 20.89 21.25 20.62 20.79 6855774
20050504 20.89 21.12 20.68 21.12 4900045
20050505 21.24 21.49 20.97 21.33 7229915
20050506 21.58 21.93 21.44 21.86 5990700
20050509 21.94 22.08 21.78 22.04 4347300
20050510 22.04 22.04 21.38 21.49 4111342
20050511 21.49 21.76 21.42 21.72 2273495
20050512 21.51 21.88 20.18 20.45 6117855
20050513 20.45 20.73 19.50 19.73 7549768
20050516 19.68 20.18 19.44 20.07 10425828
20050517 20.05 20.67 20.05 20.67 6572292
20050518 20.83 21.26 20.78 20.87 5246997
20050519 20.93 21.12 20.71 21.03 2526057
20050520 21.15 21.15 20.83 20.93 1848334
20050523 20.95 21.38 20.95 21.32 3104153
20050524 21.32 21.43 20.93 21.21 2399776
20050525 21.38 21.39 20.82 21.22 2831491
20050526 21.38 21.71 21.26 21.70 3081431
20050527 21.83 22.08 21.71 21.88 3740801
20050531 21.88 22.07 21.39 21.90 9581625
20050601 21.90 22.89 21.90 22.89 8520253
20050602 22.88 22.99 22.54 22.96 5449309
20050603 22.91 23.43 22.90 23.16 3791489
20050606 23.30 23.63 23.21 23.46 4858978
20050607 23.57 23.85 23.16 23.18 6158056
20050608 23.23 23.82 23.05 23.11 4020018
20050609 23.11 23.86 23.07 23.81 3990305
20050610 23.81 24.35 23.80 24.07 5732895
20050613 24.03 24.76 23.89 24.54 5025459
20050614 24.44 24.51 24.26 24.37 3175814
20050615 24.48 24.72 24.37 24.41 5687888
20050616 24.58 24.83 24.46 24.73 4973461
20050617 24.76 24.95 24.49 24.78 9112331
20050620 24.78 25.17 24.62 24.70 4060655
20050621 24.74 24.85 24.18 24.31 3751725
20050622 24.40 24.63 24.19 24.47 2820130
20050623 24.47 24.61 24.16 24.17 3336615
20050624 24.28 24.48 23.86 23.93 4103040
20050627 23.89 24.33 23.85 24.28 2903589
20050628 24.26 24.88 24.12 24.27 3697106
20050629 24.27 24.59 24.08 24.49 3191108
20050630 24.58 24.77 24.31 24.52 2835423
20050701 24.62 25.53 24.58 25.51 6026094
20050705 25.62 26.50 25.60 26.46 6210491
20050706 26.71 26.72 26.31 26.40 4817904
20050707 26.20 26.74 25.99 26.61 3902476
20050708 27.14 27.57 26.78 27.15 7278854
20050711 27.15 28.08 27.01 27.39 7311189
20050712 27.49 27.61 27.23 27.48 5925157
20050713 27.48 27.58 27.17 27.30 3538927
20050714 27.37 27.52 26.48 26.64 6917926
20050715 26.55 27.15 26.27 27.15 7943468
20050718 26.78 27.38 26.78 27.00 4059344
20050719 27.28 28.93 27.14 28.93 5966231
20050720 28.84 29.67 28.84 29.63 10273767
20050721 29.63 30.27 29.22 30.23 5825967
20050722 30.23 30.67 29.61 30.30 6210491
20050725 30.30 30.64 29.54 29.77 4636566
20050726 29.78 30.30 29.64 30.28 4733571
20050727 30.46 30.86 30.07 30.25 6698136
20050728 30.25 31.65 30.23 31.14 8377367
20050729 31.14 31.28 30.76 30.83 2371811
20050801 30.90 31.93 30.90 31.84 4600299
20050802 31.84 31.94 31.49 31.67 6889524
20050803 31.68 31.99 31.54 31.60 5859176
20050804 31.57 31.80 31.48 31.53 2577624
20050805 31.50 31.68 31.00 31.23 3745739
20050808 31.37 32.02 31.13 31.19 3961814
20050809 31.38 31.52 31.24 31.31 4281343
20050810 31.66 31.82 31.37 31.52 5818314
20050811 31.62 32.02 31.62 31.93 3868400
20050812 31.89 31.99 31.25 31.67 4520554
20050815 31.79 32.04 31.49 31.61 2739571
20050816 31.29 31.53 30.89 30.94 3686373
20050817 30.81 30.98 29.80 29.84 6702258
20050818 29.78 30.01 29.30 29.35 6876427
20050819 29.50 29.69 29.26 29.50 4844885
20050822 29.71 30.07 29.54 29.66 2853065
20050823 29.78 29.89 29.18 29.46 2916796
20050824 29.35 29.61 29.11 29.18 2913304
20050825 29.18 29.26 28.92 29.05 2994932
20050826 29.13 29.49 29.12 29.29 4383924
20050829 30.12 30.42 29.48 30.37 6112089
20050830 30.65 31.80 30.56 31.42 7914461
20050831 31.46 32.46 31.46 31.93 6158796
20050901 32.12 32.50 31.99 32.08 5362155
20050902 31.93 31.94 30.94 31.22 4132055
20050906 31.22 31.52 31.04 31.25 3610855
20050907 31.14 31.70 30.81 31.48 4957506
20050908 31.48 33.00 31.44 32.58 6519358
20050909 32.90 34.11 32.54 33.93 5590016
20050912 33.68 34.23 33.26 33.38 5177509
20050913 33.22 33.47 32.83 32.91 3685500
20050914 33.02 33.32 32.72 33.28 3030290
20050915 33.47 33.65 33.13 33.62 2898462
20050916 33.72 34.94 33.69 34.70 6476143
20050919 34.71 35.37 33.83 33.98 8541733
20050920 33.87 34.04 33.19 33.22 4688612
20050921 33.49 34.26 33.49 33.56 6607534
20050922 33.81 33.90 32.72 33.31 5294495
20050923 32.16 33.34 31.95 33.16 5448149
20050926 32.71 34.12 32.69 33.80 3953957
20050927 33.76 33.76 32.76 33.13 4730081
20050928 33.24 34.06 33.24 33.89 5208502
20050929 34.09 34.82 33.90 34.80 4519244
20050930 34.80 35.49 34.65 34.94 4186183
20051003 35.51 36.53 35.40 36.21 6986866
20051004 36.57 36.57 34.61 34.75 4737938
20051005 34.82 34.82 32.61 32.74 8493280
20051006 32.53 32.70 31.21 31.73 8814992
20051007 32.26 33.19 31.58 33.08 5962801
20051010 33.81 34.26 32.64 33.07 5771607
20051011 33.22 33.92 33.03 33.47 4788138
20051012 33.48 33.85 32.26 32.39 5207629
20051013 32.37 32.46 30.34 31.93 8470581
20051014 31.93 32.83 31.01 32.73 5374378
20051017 33.24 34.29 33.24 33.98 6953254
20051018 33.54 33.91 31.80 31.85 5917839
20051019 31.85 32.00 30.26 31.90 9127100
20051020 31.90 32.19 29.47 29.73 9852589
20051021 29.50 30.45 29.50 30.17 6096811
20051024 30.67 31.66 30.47 31.63 5211121
20051025 31.38 32.41 31.22 31.77 3994552
20051026 31.77 32.50 30.93 31.20 5904307
20051027 31.20 31.25 28.02 28.29 17764868
20051028 28.29 28.63 26.71 28.45 14840214
20051031 28.64 29.14 27.77 27.90 10353272
20051101 27.90 27.90 26.27 27.34 16085592
20051102 27.49 28.48 27.42 27.88 10423115
20051103 28.18 29.21 28.14 28.76 11492141
20051104 28.80 28.81 27.48 27.52 6767165
20051107 28.43 28.43 27.21 27.77 11572637
20051108 27.84 28.16 27.41 27.64 6544355
20051109 27.71 27.76 26.52 26.56 10985743
20051110 26.56 26.95 24.59 24.82 17512656
20051111 25.00 26.51 24.88 26.40 10138975
20051114 26.78 26.90 25.28 25.46 13950301
20051115 25.45 27.03 25.27 25.92 12746426
20051116 26.15 26.54 25.83 26.54 8179462
20051117 27.02 27.60 26.76 27.43 10140283
20051118 27.84 27.84 26.67 26.83 8051706
20051121 27.06 27.77 26.65 27.77 6121407
20051122 27.82 28.69 27.62 28.53 10167753
20051123 28.42 29.58 28.32 29.13 8141528
20051125 29.12 29.69 28.94 29.00 2739568
20051128 28.90 28.90 28.03 28.30 7557685
20051129 28.90 29.47 28.73 29.15 11205065
20051130 29.49 29.84 29.18 29.69 8790774
20051201 30.04 30.35 29.70 30.17 7167876
20051202 30.17 30.18 29.36 29.97 5348328
20051205 30.08 30.48 29.64 29.71 7688494
20051206 29.72 30.22 29.41 30.01 6244803
20051207 30.30 30.41 29.29 29.52 4254332
20051208 29.13 29.74 28.99 29.67 5715464
20051209 29.68 29.68 28.49 28.92 5180457
20051212 29.36 29.42 28.73 29.05 4802856
20051213 29.22 29.44 29.01 29.17 5635671
20051214 29.17 30.05 29.12 29.83 5054445
20051215 29.89 30.32 29.53 30.28 6695221
20051216 30.33 30.35 29.79 29.84 6678651
20051219 29.96 30.59 29.88 30.05 5543669
20051220 29.93 30.31 29.40 29.62 4068148
20051221 29.98 30.32 29.75 30.20 4704314
20051222 30.49 30.94 30.20 30.79 3623834
20051223 30.78 30.78 30.02 30.66 4576121
20051227 31.10 31.10 29.01 29.43 5653984
20051228 29.43 29.88 28.94 29.64 3568895
20051229 29.72 29.83 29.31 29.58 3061357
20051230 29.38 30.00 29.25 29.90 2329265
20060103 30.35 31.19 30.21 31.07 4932357
20060104 30.82 31.77 30.60 31.73 4386449
20060105 31.60 31.70 30.42 31.20 7108576
20060106 31.66 32.04 31.44 31.66 4011900
20060109 31.66 31.66 30.74 30.92 5009970
20060110 30.85 31.75 30.63 31.64 7917409
20060111 31.70 32.51 31.35 32.38 6710482
20060112 32.64 33.68 32.52 32.75 8357362
20060113 32.59 33.57 32.52 33.40 5077990
20060117 34.06 34.15 33.17 33.46 6215589
20060118 33.16 33.36 32.19 32.95 4627137
20060119 32.91 33.84 32.87 33.47 5042672
20060120 33.62 33.85 32.50 32.95 5935659
20060123 32.95 33.04 32.47 32.56 3929927
20060124 32.69 34.36 32.69 33.69 9491472
20060125 34.06 34.13 32.75 33.09 6495955
20060126 32.80 33.54 31.99 32.90 10893740
20060127 32.81 33.44 32.59 33.09 6246547
20060130 33.32 33.97 33.12 33.35 5990598
20060131 33.23 33.65 33.04 33.44 7367577
20060201 33.53 33.94 32.89 33.01 6274017
20060202 33.01 33.75 32.20 32.33 7833691
20060203 32.75 32.75 31.67 31.68 12096308
20060206 32.00 32.74 31.97 32.49 7767415
20060207 32.34 32.34 30.14 30.26 10773203
20060208 30.28 30.40 29.11 30.20 13037005
20060209 30.42 30.87 29.42 29.55 10029638
20060210 29.38 29.80 28.74 29.56 9291736
20060213 29.38 29.66 28.09 28.24 7145110
20060214 27.92 28.32 27.71 28.08 8999449
20060215 28.47 28.73 27.55 27.76 6874168
20060216 27.92 28.81 27.80 28.67 6171114
20060217 28.93 29.34 28.83 28.99 5038559
20060221 29.50 29.89 29.32 29.80 6305278
20060222 29.32 29.55 29.06 29.27 3514838
20060223 29.27 30.14 29.27 29.53 5644911
20060224 29.99 30.24 29.67 30.11 5197988
20060227 29.99 30.00 29.28 29.40 6167629
20060228 29.34 29.68 29.10 29.39 5689342
20060301 29.36 30.07 29.32 29.94 4058900
20060302 29.94 30.52 29.66 30.35 4137308
20060303 30.23 30.76 30.17 30.68 4634760
20060306 30.47 30.47 29.80 30.13 5523380
20060307 30.13 30.13 28.88 29.36 8193158
20060308 29.16 29.47 28.28 29.29 9982158
20060309 29.66 29.84 29.16 29.37 5683680
20060310 29.32 29.54 28.80 29.09 6381507
20060313 29.09 29.61 28.82 29.47 4776765
20060314 29.47 30.03 29.47 29.87 4139050
20060315 29.83 29.92 29.48 29.61 4468798
20060316 29.64 30.48 29.50 30.22 3563190
20060317 30.22 30.30 29.94 30.01 2518626
20060320 29.96 30.06 29.44 29.65 4773716
20060321 29.65 30.62 29.64 30.03 8695838
20060322 30.03 31.75 30.02 31.75 13041797
20060323 32.14 33.27 31.96 33.20 11329026
20060324 33.20 33.30 32.70 32.83 4793753
20060327 32.55 33.20 32.14 32.95 3153292
20060328 33.11 33.35 32.70 32.99 3646389
20060329 32.92 33.62 32.79 33.14 4169977
20060330 33.14 33.79 33.03 33.68 3202515
20060331 34.30 34.62 33.57 34.05 9217248
20060403 34.48 35.61 34.44 35.39 11393059
20060404 35.35 36.17 35.06 36.04 8539023
20060405 36.04 36.65 35.83 36.48 5665385
20060406 36.69 36.97 36.01 36.52 6417226
20060407 36.52 36.52 35.52 36.27 4575083
20060410 36.27 36.79 36.04 36.52 4524554
20060411 36.57 36.73 35.85 36.00 4801594
20060412 35.88 36.19 35.44 35.84 3528342
20060413 35.03 36.09 34.84 36.00 6141493
20060417 36.27 36.64 36.12 36.37 3316641
20060418 36.73 37.60 36.46 37.42 7474422
20060419 37.31 38.97 37.19 38.87 7836839
20060420 38.87 38.88 37.84 38.25 6032158
20060421 38.98 40.07 38.61 39.03 9994790
20060424 39.49 40.38 39.34 39.69 12553491
20060425 40.52 40.67 38.70 39.42 9119239
20060426 39.35 39.83 39.26 39.43 7250089
20060427 39.02 39.18 37.71 38.16 11386525
20060428 38.61 39.23 38.57 39.10 7722713
20060501 39.49 40.07 39.38 39.94 10956590
20060502 40.40 40.61 39.82 40.50 5631844
20060503 40.54 41.26 39.96 41.14 7155129
20060504 41.05 41.55 40.47 40.93 8559060
20060505 42.04 42.25 41.53 41.88 7505549
20060508 41.89 42.09 41.37 41.95 4512296
20060509 41.98 42.15 41.75 41.91 7423721
20060510 41.91 43.29 41.72 43.29 7812404
20060511 43.65 45.11 43.65 44.24 14736451
20060512 44.11 44.11 41.99 42.25 11434602
20060515 41.35 41.35 39.56 40.79 10206745
20060516 41.13 41.49 39.94 40.89 7712731
20060517 40.71 41.31 39.11 39.40 9111642
20060518 39.52 40.17 38.60 38.90 8689009
20060519 38.16 38.92 36.76 38.19 13289661
20060522 37.22 37.66 35.27 37.45 16720782
20060523 38.55 39.97 38.41 38.51 10607616
20060524 38.14 39.49 36.58 37.93 9764090
20060525 38.51 39.35 38.38 39.27 6620239
20060526 39.63 40.51 39.46 40.34 6109684
20060530 41.13 41.29 39.37 39.46 6773449
20060531 39.58 40.55 39.56 40.55 6349075
20060601 41.28 41.28 39.70 40.22 2904244
20060602 40.90 41.97 40.26 41.63 2848640
20060605 41.86 42.00 39.88 40.20 3043743
20060606 39.93 39.93 38.51 39.17 3162677
20060607 38.69 38.96 36.82 36.85 4288683
20060608 36.07 36.76 34.01 36.59 4668988
20060609 36.90 37.22 35.56 36.08 2095321
20060612 36.04 36.26 33.87 34.03 3296735
20060613 34.03 34.03 32.28 32.71 4266159
20060614 33.13 33.68 32.62 33.54 2356039
20060615 34.32 36.30 34.30 35.96 4415343
20060616 36.02 36.02 34.69 35.79 2667682
20060619 35.84 35.84 33.59 34.00 2284222
20060620 34.21 34.57 33.31 33.42 2847225
20060621 33.64 35.20 33.60 34.66 2084875
20060622 35.29 35.35 34.53 35.21 2271599
20060623 37.06 39.67 36.90 39.34 6393362
20060626 39.34 41.10 38.63 40.90 7733949
20060627 40.67 41.10 40.36 40.90 31695644
20060628 40.90 41.81 40.68 41.31 4958106
20060629 41.50 42.38 40.93 42.32 4746463
20060630 42.37 43.37 41.92 42.94 3217954
20060703 43.24 43.51 42.90 43.28 1315016
20060705 43.19 44.70 42.38 43.88 5302394
20060706 44.30 44.94 43.33 43.71 3952557
20060707 42.96 43.07 41.26 41.58 5852557
20060710 41.58 42.06 40.92 41.20 2488030
20060711 41.36 41.84 40.53 41.70 3227856
20060712 41.81 42.38 41.24 41.81 2931121
20060713 42.04 42.04 39.98 40.07 3571273
20060714 40.30 40.79 39.03 40.04 3253972
20060717 39.51 40.16 38.15 38.61 3546355
20060718 39.06 39.56 38.06 38.74 3283242
20060719 38.35 40.06 38.35 39.55 3360500
20060720 38.28 38.51 36.34 36.67 5157998
20060721 36.78 36.87 34.53 34.84 3871926
20060724 34.88 35.84 34.65 35.74 3690207
20060725 36.12 37.36 36.02 37.04 2432862
20060726 36.47 36.61 35.09 36.34 3569532
20060727 35.88 36.30 34.19 34.24 4621763
20060728 33.50 35.54 33.37 35.14 3537323
20060731 35.15 39.20 35.15 37.83 5255821
20060801 38.14 38.78 37.04 37.79 3543634
20060802 38.83 39.69 38.36 38.75 3064526
20060803 38.60 38.84 37.73 38.37 2159739
20060804 38.87 39.08 36.70 36.81 2079978
20060807 36.83 37.35 36.30 36.73 2132644
20060808 36.73 36.73 35.18 35.32 2122826
20060809 36.00 36.92 35.34 36.37 3032112
20060810 35.90 36.14 35.10 35.74 2078399
20060811 35.74 36.00 34.84 34.93 2181917
20060814 34.93 34.98 34.10 34.28 1663024
20060815 34.51 34.88 34.09 34.50 1926870
20060816 35.44 36.18 35.21 36.00 2742848
20060817 35.95 36.36 34.88 35.34 1749488
20060818 35.51 36.14 35.39 36.14 1250363
20060821 36.27 36.63 35.96 36.24 1126533
20060822 36.24 36.32 35.54 35.82 1277193
20060823 35.81 36.19 35.08 35.43 1193336
20060824 35.44 35.71 34.76 35.25 883325
20060825 35.38 36.54 35.31 35.87 1169765
20060828 35.26 35.67 34.94 35.23 1000421
20060829 35.24 35.24 33.83 34.28 2295646
20060830 34.43 34.52 33.30 33.57 2421649
20060831 33.57 33.88 33.19 33.57 1897759
20060901 33.46 34.50 33.23 34.13 1525832
20060905 33.93 33.93 33.22 33.50 2383414
20060906 33.14 33.22 32.02 32.29 3178537
20060907 31.76 32.04 31.35 31.56 3947698
20060908 31.62 31.88 30.40 30.56 2900026
20060911 29.80 30.14 28.86 29.28 4825918
20060912 29.05 29.93 28.77 29.14 2771742
20060913 29.18 30.84 29.13 30.20 5068040
20060914 29.83 30.18 27.95 28.36 4127253
20060915 28.36 28.63 27.71 28.28 5116377
20060918 27.89 28.58 27.73 28.24 4187973
20060919 28.24 28.49 27.34 27.72 2638244
20060920 27.40 27.79 26.64 26.75 3768579
20060921 26.97 28.72 26.97 27.93 4131489
20060922 28.00 28.24 27.35 27.51 2154761
20060925 27.36 27.89 25.84 27.62 4021562
20060926 27.62 28.75 27.38 28.70 2982689
20060927 28.95 29.18 28.16 28.82 2726881
20060928 28.82 29.20 28.59 29.10 2730357
20060929 29.10 29.46 28.78 29.21 2948255
20061002 29.20 29.54 28.63 28.78 1845293
20061003 28.54 28.56 27.41 27.49 2638570
20061004 27.34 27.76 26.41 27.07 5019702
20061005 27.57 28.35 27.57 28.26 3442057
20061006 28.26 28.93 28.00 28.76 2215591
20061009 28.76 28.93 27.89 27.97 2160193
20061010 27.57 30.37 27.40 29.90 5300928
20061011 29.37 29.81 28.82 29.21 3031678
20061012 29.38 31.49 28.95 31.01 5618760
20061013 30.66 31.14 30.16 30.83 4125623
20061016 30.71 31.60 30.66 31.60 2208639
20061017 31.48 31.48 30.68 31.05 2039078
20061018 31.22 31.61 30.41 30.74 2516586
20061019 31.30 32.88 31.30 32.53 3476273
20061020 31.65 32.78 31.65 32.29 3429891
20061023 31.76 32.56 31.71 32.29 1813467
20061024 32.22 33.56 32.22 33.46 2619235
20061025 33.33 34.12 32.70 34.04 3007563
20061026 33.14 34.66 33.14 34.51 3211993
20061027 34.57 35.64 34.43 34.60 4021671
20061030 34.41 34.44 33.09 33.26 2160953
20061031 32.91 33.07 31.73 32.58 3669297
20061101 32.58 33.03 32.05 32.21 2512132
20061102 31.91 32.99 31.78 32.93 2177464
20061103 33.17 34.38 33.16 34.15 2824642
20061106 33.92 34.25 33.43 33.80 2018967
20061107 33.69 33.82 32.69 32.92 2330887
20061108 32.77 33.73 32.51 32.94 3381462
20061109 33.30 34.25 33.00 33.42 2635001
20061110 33.20 33.33 32.17 32.57 1699784
20061113 32.48 33.04 32.13 32.86 1661620
20061114 33.06 33.12 31.80 31.96 2024172
20061115 31.96 32.62 31.92 32.25 2281340
20061116 32.54 32.79 30.96 31.10 2671538
20061117 30.93 31.92 30.69 31.50 2272775
20061120 30.73 31.88 30.73 31.64 2267463
20061121 31.82 32.61 31.79 32.49 2722386
20061122 32.49 32.84 31.95 32.28 1554069
20061124 32.19 32.64 32.15 32.15 838074
20061127 32.10 32.19 31.48 31.60 1623349
20061128 31.45 32.21 31.44 32.03 1632456
20061129 32.13 33.61 31.96 33.44 2835358
20061130 33.53 34.27 33.47 33.86 3098164
20061201 33.86 34.03 33.02 33.96 1859701
20061204 33.82 33.90 33.18 33.83 1185881
20061205 34.13 34.36 33.67 34.13 1566863
20061206 33.85 34.61 33.68 33.94 1334088
20061207 34.17 34.55 33.55 34.28 1556563
20061208 34.59 34.79 34.27 34.75 1517207
20061211 34.57 34.58 33.66 33.76 1820237
20061212 33.67 33.73 32.90 33.14 1974408
20061213 33.07 33.67 33.03 33.22 1121805
20061214 33.22 33.56 33.01 33.12 1138935
20061215 32.55 32.78 32.40 32.42 2952342
20061218 32.37 32.67 30.99 31.09 2595428
20061219 30.90 32.10 30.53 31.85 2143432
20061220 31.86 31.92 30.99 31.04 1690134
20061221 31.00 31.31 30.12 30.66 1703795
20061222 30.58 30.71 30.15 30.42 877647
20061226 30.25 30.73 29.93 30.29 1089497
20061227 30.29 30.45 29.86 30.37 1200842
20061228 30.44 30.70 29.90 30.03 1362060
20061229 29.70 29.99 29.40 29.64 1806684
20070103 29.33 29.33 27.65 27.88 6294014
20070104 27.67 27.78 27.05 27.06 4348120
20070105 26.93 27.45 26.89 26.92 4701022
20070108 27.62 28.00 27.42 27.78 3898400
20070109 27.46 27.96 27.20 27.89 3536500
20070110 27.90 28.42 27.68 28.09 2558674
20070111 28.04 28.98 28.00 28.68 2910926
20070112 28.79 29.76 28.58 29.65 2674357
20070116 29.65 29.78 28.97 29.14 2296627
20070117 29.15 29.42 28.91 29.10 1988285
20070118 29.19 29.64 28.86 28.97 2177475
20070119 29.26 30.56 29.20 30.50 2735722
20070122 30.88 30.90 29.79 30.25 1925294
20070123 30.48 31.24 30.48 31.16 2952775
20070124 30.81 31.42 30.40 31.39 2721410
20070125 31.09 32.28 30.59 31.06 6003669
20070126 31.45 31.76 31.07 31.50 3471557
20070129 31.42 31.61 30.37 30.73 2297169
20070130 30.99 31.82 30.73 31.66 3446838
20070131 31.63 32.06 31.30 31.76 3272176
20070201 31.91 32.58 31.84 32.55 2567565
20070202 32.47 32.96 32.07 32.71 2879051
20070205 33.39 33.91 33.05 33.16 4774421
20070206 33.45 33.57 32.75 33.17 2184814
20070207 33.73 33.73 32.16 32.45 2426116
20070208 32.44 32.72 31.97 32.47 2165012
20070209 32.58 32.72 32.09 32.27 1509059
20070212 31.44 32.34 31.42 31.95 1996533
20070213 31.96 32.61 31.96 32.58 1792562
20070214 32.75 32.98 32.15 32.54 1803599
20070215 32.39 32.74 32.19 32.20 1553099
20070216 32.01 32.49 32.01 32.37 1811823
20070220 32.38 32.38 31.97 32.21 1602117
20070221 32.10 32.98 31.65 32.92 3462742
20070222 33.05 35.17 33.04 34.93 8785350
20070223 34.94 35.12 34.29 34.81 4038837
20070226 34.74 35.04 34.29 34.43 2571438
20070227 33.57 34.05 31.69 32.19 4092075
20070228 32.20 33.18 31.38 32.97 5130433
20070301 32.55 33.28 31.94 33.00 2674884
20070302 32.94 33.08 32.12 32.33 3643448
20070305 31.97 32.11 30.15 31.67 4426761
20070306 31.98 32.53 31.69 32.44 3290692
20070307 32.49 33.06 32.24 32.68 4316065
20070308 33.06 34.03 32.90 33.49 3241891
20070309 33.89 33.90 32.97 33.23 2277114
20070312 33.04 33.21 32.62 32.93 2219332
20070313 32.93 33.20 32.08 32.26 2527290
20070314 32.26 32.67 31.83 32.52 2522853
20070315 33.27 34.39 32.74 33.56 4986625
20070316 33.56 34.18 32.97 33.33 2573927
20070319 33.56 34.43 33.50 34.36 2431202
20070320 34.20 34.55 33.59 34.05 1561431
20070321 34.19 34.93 34.05 34.79 2538435
20070322 35.25 36.35 34.29 36.01 6490923
20070323 35.98 36.37 35.89 36.24 5229550
20070326 36.24 36.55 35.66 36.49 2091972
20070327 36.23 36.33 35.61 35.83 1920030
20070328 36.32 36.32 35.81 36.24 2497965
20070329 34.54 36.87 34.54 35.91 2389325
20070330 36.03 36.61 35.86 36.16 2763073
20070402 36.17 36.59 35.94 36.48 1766051
20070403 36.48 36.49 35.46 36.35 2065461
20070404 36.39 39.05 36.18 39.05 6105705
20070405 39.00 40.06 38.87 39.04 6387260
20070409 39.34 40.18 38.91 39.26 4005942
20070410 39.26 39.49 38.87 39.09 2811117
20070411 39.16 39.21 37.75 37.99 4306759
20070412 38.00 39.40 37.99 39.30 3641933
20070413 39.48 40.06 38.82 39.73 2899847
20070416 40.15 41.04 39.55 40.97 3070815
20070417 40.94 40.94 39.78 40.00 2581718
20070418 39.61 39.69 38.24 38.45 3641176
20070419 38.44 38.79 37.71 38.31 2143046
20070420 38.90 39.32 38.04 38.41 2531510
20070423 39.84 40.39 38.55 39.35 3281278
20070424 39.42 39.46 38.79 39.13 2193146
20070425 39.20 40.19 37.85 39.77 2858945
20070426 39.41 39.78 38.82 39.14 2510301
20070427 39.43 39.57 38.63 38.92 2156680
20070430 38.93 39.70 38.61 38.69 2011033
20070501 38.76 38.91 38.17 38.84 4282520
20070502 39.20 40.19 38.94 39.64 2582584
20070503 39.71 39.74 39.27 39.56 2470805
20070504 39.76 40.03 39.10 39.22 2261508
20070507 39.22 40.25 39.16 40.18 2023085
20070508 39.87 39.99 39.17 39.90 2461148
20070509 39.97 41.65 39.83 41.54 3283043
20070510 41.37 41.78 40.03 40.42 3864894
20070511 40.78 42.25 40.21 42.18 3362661
20070514 42.19 42.79 41.49 41.79 3525679
20070515 41.81 42.30 41.47 41.71 3258520
20070516 41.73 42.09 40.47 40.80 3374760
20070517 41.00 41.50 40.49 41.18 2911526
20070518 40.80 42.59 40.80 42.59 3193053
20070521 42.59 43.79 42.40 43.10 3120457
20070522 43.11 43.95 42.87 43.15 2384122
20070523 43.51 44.74 43.39 43.81 2488912
20070524 45.21 45.82 43.30 43.53 4815778
20070525 44.61 44.74 43.85 44.43 1814262
20070529 44.43 45.24 43.96 44.46 2694601
20070530 44.46 45.46 44.08 45.21 2741703
20070531 45.45 45.66 44.48 44.98 2470978
20070601 44.15 45.82 44.15 45.33 1760463
20070604 45.34 46.00 44.76 45.88 1989811
20070605 45.54 45.82 44.73 44.89 2645880
20070606 44.67 44.71 43.30 43.65 2703784
20070607 43.57 44.17 41.79 41.93 3025606
20070608 41.56 42.65 40.94 42.58 2785023
20070611 42.49 43.04 42.08 42.75 1539325
20070612 42.17 42.65 41.61 41.78 1784986
20070613 41.97 43.81 41.97 43.46 2495069
20070614 43.46 44.78 43.40 44.51 1888047
20070615 45.11 45.47 44.15 44.39 1680952
20070618 44.74 45.16 44.03 44.71 2731764
20070619 45.37 45.92 44.90 45.06 2200795
20070620 45.69 46.14 43.70 43.79 2357763
20070621 45.25 45.25 44.02 44.70 2119340
20070622 44.51 44.98 43.90 44.09 2005908
20070625 44.14 44.47 43.29 43.65 1941954
20070626 43.67 43.83 42.12 42.47 2977641
20070627 42.12 42.50 41.04 42.42 4316461
20070628 42.60 43.77 42.60 42.74 3210554
20070629 43.24 43.77 42.36 42.68 2065216
20070702 43.04 43.27 42.72 43.19 3530972
20070703 43.52 43.81 43.10 43.66 1709040
20070705 43.57 43.97 43.22 43.54 2362408
20070706 43.88 44.63 43.59 44.43 3983944
20070709 44.81 45.79 44.58 45.34 3393990
20070710 44.52 44.86 42.81 43.77 4087869
20070711 43.88 44.15 43.27 44.02 1875515
20070712 44.52 44.95 44.02 44.79 2219700
20070713 44.66 46.48 44.52 46.33 3141847
20070716 46.34 46.34 44.24 45.00 2899967
20070717 44.61 44.76 43.58 43.70 2247032
20070718 42.12 43.33 42.12 43.28 2985311
20070719 42.46 44.27 42.46 44.13 1987759
20070720 44.13 44.20 41.84 42.86 2877821
20070723 42.21 42.43 41.29 41.92 3151246
20070724 41.29 42.75 38.98 39.37 5269721
20070725 39.11 39.34 37.72 38.69 6092156
20070726 38.57 39.46 36.15 37.32 6004327
20070727 37.38 39.28 37.24 37.93 8019418
20070730 38.00 39.16 37.40 38.55 4422439
20070731 39.16 39.89 38.47 38.55 4085600
20070801 39.16 39.54 37.09 38.62 4488770
20070802 38.67 38.88 37.38 37.88 3121537
20070803 37.79 38.32 35.28 35.34 4733026
20070806 35.10 35.95 33.91 35.93 6503536
20070807 35.35 37.66 35.16 37.31 5510395
20070808 37.29 39.94 37.29 38.94 3644732
20070809 38.65 40.01 37.44 38.56 4982540
20070810 37.46 39.00 37.09 37.62 3824602
20070813 38.03 38.56 36.44 36.84 2534458
20070814 37.00 37.46 35.80 35.83 2467708
20070815 35.99 36.55 34.39 34.56 3022521
20070816 34.25 34.60 31.87 33.76 5686059
20070817 34.46 35.88 33.79 35.74 4789730
20070820 36.17 36.44 35.14 36.16 2723278
20070821 35.81 36.63 35.19 35.70 2037013
20070822 35.98 37.32 35.98 37.12 2839525
20070823 37.52 37.73 36.65 37.44 1565232
20070824 37.47 38.35 37.31 38.18 1389029
20070827 37.97 38.28 36.92 37.46 1188563
20070828 37.04 37.25 35.78 36.04 1508727
20070829 36.19 37.51 35.74 37.26 2072383
20070830 37.11 37.37 35.88 36.47 2235322
20070831 37.06 37.54 36.82 36.98 1467210
20070904 36.99 38.72 36.18 38.18 1459769
20070905 37.94 38.36 36.87 37.30 2396644
20070906 37.42 39.47 37.32 39.22 2959761
20070907 38.48 39.19 37.76 38.01 2579210
20070910 38.27 38.55 36.42 37.85 2018465
20070911 37.70 39.28 37.69 39.05 1929932
20070912 38.94 40.56 38.69 39.76 2165876
20070913 39.97 41.29 39.77 40.78 2372813
20070914 40.33 41.30 40.16 41.13 1759121
20070917 41.07 42.18 40.75 41.61 2270261
20070918 41.80 43.02 40.91 43.02 2451532
20070919 43.28 44.01 41.68 41.83 3141464
20070920 41.63 41.88 41.03 41.76 1840860
20070921 42.20 42.49 41.41 41.97 1750602
20070924 42.11 43.11 41.88 42.18 1564046
20070925 41.68 42.09 40.57 41.79 1937049
20070926 41.74 42.19 41.40 42.12 2038415
20070927 42.75 43.11 42.04 42.66 1859300
20070928 42.65 43.90 42.64 43.21 2619648
20071001 43.48 44.26 43.25 43.89 2885355
20071002 43.65 44.51 43.20 44.38 3681181
20071003 44.51 44.88 43.56 43.72 2849122
20071004 42.24 43.08 41.77 42.05 4670895
20071005 42.12 43.31 41.80 42.73 3024247
20071008 42.33 42.99 42.25 42.89 2052002
20071009 43.44 44.60 43.31 44.60 3272484
20071010 44.51 46.35 44.34 46.09 4375965
20071011 46.83 48.91 45.18 46.71 7081450
20071012 46.74 47.26 46.14 46.70 1895964
20071015 47.14 48.00 47.03 47.59 2291289
20071016 47.59 48.21 47.28 47.66 3310334
20071017 47.61 48.22 47.09 47.69 2055129
20071018 47.66 48.22 47.24 47.88 2416594
20071019 47.74 48.05 45.30 45.30 4207849
20071022 44.71 46.47 44.67 46.05 3198293
20071023 46.59 46.91 45.18 45.92 2408290
20071024 45.78 46.74 44.96 46.40 2370117
20071025 45.44 50.31 45.43 49.77 5035163
20071026 50.49 53.83 50.49 53.16 5871104
20071029 53.53 53.58 51.53 52.61 2951242
20071030 52.43 52.95 50.83 50.95 2098048
20071031 51.38 52.91 51.14 52.39 2712279
20071101 52.05 52.12 49.28 49.49 4047929
20071102 50.33 51.44 48.91 51.27 2178385
20071105 50.14 51.65 50.01 51.19 1870361
20071106 51.90 53.91 51.55 53.70 2529551
20071107 53.72 54.34 52.40 52.40 2371320
20071108 52.44 53.62 51.22 52.94 3205318
20071109 52.40 53.25 51.40 51.99 2344625
20071112 52.00 52.00 46.54 46.90 4465896
20071113 47.08 48.38 46.47 48.37 3269256
20071114 49.26 50.16 48.38 48.71 2637515
20071115 48.62 48.62 45.65 46.50 2475085
20071116 46.91 48.13 46.28 47.33 2533103
20071119 46.94 47.60 46.16 46.62 2769374
20071120 46.73 51.46 46.73 50.68 4419718
20071121 50.66 51.05 49.27 49.65 2028162
20071123 49.96 51.32 49.73 51.05 798046
20071126 50.80 53.86 50.80 51.10 3026527
20071127 51.23 52.72 50.17 52.27 3953742
20071128 53.05 55.72 52.76 55.36 3459780
20071129 55.74 55.74 54.24 54.68 3032770
20071130 55.63 55.91 53.79 55.07 2954516
20071203 54.48 55.74 53.05 53.28 4961580
20071204 52.90 54.05 52.38 53.77 2126761
20071205 54.38 56.87 54.38 56.53 4963840
20071206 56.78 58.81 56.53 58.67 2642251
20071207 59.10 59.52 57.42 59.09 1820631
20071210 59.14 61.33 59.14 60.67 3549229
20071211 61.09 61.09 57.19 57.46 3421137
20071212 58.88 60.52 58.26 60.39 3984527
20071213 59.88 61.31 59.46 61.05 3011780
20071214 61.19 63.14 60.66 61.33 3429533
20071217 61.79 62.28 60.85 61.08 3092511
20071218 61.65 63.02 61.20 62.48 3402946
20071219 62.62 63.43 62.24 63.21 2927821
20071220 63.77 65.03 62.68 65.03 2420081
20071221 65.62 66.76 64.81 66.33 3183682
20071224 67.18 68.00 66.07 67.59 829693
20071226 68.37 68.91 67.08 68.36 1711914
20071227 68.00 68.22 65.76 66.08 1701581
20071228 66.20 67.23 66.11 66.67 1395451
20071231 66.58 67.32 66.00 66.44 1007945
20080102 66.62 67.66 66.60 67.03 2922439
20080103 66.55 66.58 63.94 64.39 3399071
20080104 64.95 65.03 60.72 60.83 3838782
20080107 60.83 61.94 58.39 59.76 3591101
20080108 59.95 62.99 59.83 61.06 4719497
20080109 61.32 61.55 57.43 59.68 3428780
20080110 59.12 61.57 58.05 60.86 2724165
20080111 61.87 62.77 60.23 60.64 2436442
20080114 61.00 64.38 60.90 64.03 2679064
20080115 62.53 66.80 62.53 63.41 4776223
20080116 62.63 63.22 58.23 58.78 4703243
20080117 58.99 60.71 54.57 54.84 4999147
20080118 55.32 58.32 54.69 55.56 5927223
20080122 53.07 56.49 50.37 55.23 4247063
20080123 53.50 56.66 49.82 56.66 5283102
20080124 57.05 63.30 57.00 63.00 4975789
20080125 63.76 70.84 63.00 67.83 8925655
20080128 68.05 71.75 67.90 70.75 5014109
20080129 69.20 71.44 67.34 67.82 7745593
20080130 66.59 68.39 64.83 65.67 4660510
20080131 63.84 68.73 62.06 67.71 5453389
20080201 68.12 71.51 68.11 70.55 3244069
20080204 70.56 71.81 69.21 71.24 2435473
20080205 70.21 70.97 67.58 68.09 3071278
20080206 68.42 70.51 66.95 67.30 2804248
20080207 66.55 70.65 65.88 69.45 2863265
20080208 69.96 72.73 69.54 72.13 3491711
20080211 72.25 75.57 71.97 75.31 3797656
20080212 75.65 76.18 70.35 71.61 4662924
20080213 72.54 75.55 71.12 74.56 4447494
20080214 74.73 76.60 73.80 74.31 3199203
20080215 72.45 72.71 67.87 69.84 5818228
20080219 71.15 74.14 70.99 73.16 3427533
20080220 72.07 73.49 70.48 73.13 3506546
20080221 73.82 74.42 70.18 70.41 3512136
20080222 70.56 71.31 68.60 71.12 2483897
20080225 70.85 75.75 69.55 75.65 3896341
20080226 75.65 78.31 74.12 75.66 4065331
20080227 75.05 75.84 72.43 73.56 3193935
20080228 72.80 75.71 72.80 74.47 3258758
20080229 73.81 74.11 70.23 70.68 2732867
20080303 71.22 72.87 69.80 70.98 3128038
20080304 70.60 71.46 67.51 69.22 3400873
20080305 69.78 72.33 68.74 72.19 3921819
20080306 72.02 75.18 71.53 72.05 4675287
20080307 71.32 71.42 67.99 68.88 4730864
20080310 68.20 69.71 62.87 63.47 7332152
20080311 65.00 67.20 62.03 65.67 7071356
20080312 65.39 66.00 62.33 64.06 4230774
20080313 63.11 66.51 60.85 66.18 6078163
20080314 65.52 66.23 61.43 63.82 4920710
20080317 62.19 63.46 58.14 60.28 5562700
20080318 61.54 64.35 61.49 64.19 3739606
20080319 63.94 65.30 59.40 59.40 3872583
20080320 58.20 60.15 56.03 59.72 4958765
20080324 60.09 61.79 59.65 60.56 2830585
20080325 60.79 64.79 60.06 63.50 5051430
20080326 65.64 67.81 65.35 65.67 4517477
20080327 66.46 67.44 64.61 65.50 4236686
20080328 65.60 66.43 64.21 64.65 2574627
20080331 64.88 66.85 62.97 64.36 3317023
20080401 65.40 65.76 62.63 65.03 3132445
20080402 64.97 66.33 63.47 65.03 3608456
20080403 64.50 68.65 64.36 67.59 3712946
20080404 68.22 72.54 67.63 70.80 5725025
20080407 72.37 74.83 68.85 69.36 4515972
20080408 68.37 73.61 68.37 72.75 3171468
20080409 72.83 73.16 70.52 71.41 2810375
20080410 71.34 73.37 70.31 72.47 2914113
20080411 71.63 74.14 69.79 70.35 2761785
20080414 69.84 73.90 69.84 73.74 2375000
20080415 74.73 76.28 72.09 73.51 3713161
20080416 74.35 78.60 74.20 78.40 3664141
20080417 77.24 78.84 76.05 77.27 2227940
20080418 77.76 80.82 76.76 80.23 4077371
20080421 81.76 83.44 80.51 81.95 3700368
20080422 83.20 83.46 77.90 79.07 3765943
20080423 80.59 80.64 75.13 76.07 4308389
20080424 73.52 78.09 72.64 72.82 5571623
20080425 73.07 75.73 72.87 75.16 2819190
20080428 76.28 78.21 74.44 76.45 2983020
20080429 76.47 76.54 73.23 73.68 3681663
20080430 74.33 76.75 74.16 75.31 3528906
20080501 75.00 75.33 70.09 74.60 4890179
20080502 75.45 79.17 75.20 78.51 3791203
20080505 79.27 83.26 78.71 82.54 3633160
20080506 82.72 85.79 81.43 85.32 3787123
20080507 85.19 85.22 82.68 83.31 2476076
20080508 81.96 85.45 81.51 85.31 3550596
20080509 84.78 85.61 82.43 84.92 2344338
20080512 84.38 85.63 82.30 85.46 1892434
20080513 84.95 89.27 84.31 89.03 3812032
20080514 88.72 89.10 85.91 86.17 5230338
20080515 86.97 91.09 86.75 89.43 4753095
20080516 90.09 93.15 89.60 93.15 4304091
20080519 94.49 94.49 90.16 90.95 3926699
20080520 89.77 92.90 88.56 92.38 3377736
20080521 92.59 96.19 90.27 90.40 4643475
20080522 91.68 92.65 89.57 90.30 2952567
20080523 90.69 91.49 86.81 89.31 2680072
20080527 88.95 89.77 87.12 88.19 2566908
20080528 86.81 91.58 84.92 91.34 3817830
20080529 90.90 90.97 87.41 88.35 3482418
20080530 89.30 91.33 88.67 90.87 2533087
20080602 91.27 97.27 91.05 96.14 4093760
20080603 96.96 99.66 94.58 96.15 4994884
20080604 95.68 95.69 91.65 92.00 3766723
20080605 94.20 97.39 91.46 97.38 2973181
20080606 98.52 100.51 96.26 96.26 2950634
20080609 97.36 100.96 96.59 100.61 2574423
20080610 100.06 100.39 92.45 94.94 4554576
20080611 95.35 97.22 93.73 95.66 4356271
20080612 96.40 96.85 93.84 94.96 4201341
20080613 94.41 99.45 94.23 98.82 2998197
20080616 100.13 100.73 98.26 99.37 2104160
20080617 100.01 102.43 99.07 101.82 3018597
20080618 102.44 109.33 102.44 109.29 5283591
20080619 110.50 110.93 102.45 102.84 5133064
20080620 103.87 105.19 101.39 102.61 3723133
20080623 104.10 105.71 101.59 105.56 3388688
20080624 105.47 106.09 102.29 103.15 3419716
20080625 103.68 105.07 96.80 100.81 5048996
20080626 100.28 102.41 96.33 100.98 3943341
20080627 101.87 104.60 99.66 104.27 3345526
20080630 106.12 107.54 104.06 104.66 3835545
20080701 102.18 104.53 100.50 104.27 4533102
20080702 102.46 103.31 87.04 89.01 14262721
20080703 89.56 91.53 84.53 88.32 7434026
20080707 88.43 91.93 85.25 89.02 5720356
20080708 88.09 88.95 82.79 87.21 7376263
20080709 89.19 91.98 85.65 86.11 5507235
20080710 85.92 90.49 80.51 89.25 6838466
20080711 89.41 93.64 87.22 93.42 5680523
20080714 94.17 97.42 93.25 94.96 4117918
20080715 93.96 95.51 86.74 89.43 4810536
20080716 93.33 93.88 83.12 84.53 6895585
20080717 83.39 86.41 74.61 76.83 10098314
20080718 77.38 79.32 74.31 76.27 7531407
20080721 77.10 82.75 75.34 82.65 6502733
20080722 81.25 81.25 73.77 75.76 9356522
20080723 75.21 78.61 72.69 73.06 10173041
20080724 74.46 75.81 68.55 74.21 9259141
20080725 74.82 78.48 73.78 76.84 7680646
20080728 77.10 81.53 75.62 76.73 5620184
20080729 79.17 79.81 72.65 75.91 6366378
20080730 75.90 82.75 74.32 82.43 5617822
20080731 72.99 77.46 68.69 69.29 18021822
20080801 69.94 69.94 63.03 63.20 10426425
20080804 65.54 65.54 57.29 59.09 11259585
20080805 57.88 60.90 55.41 57.88 10384156
20080806 58.29 63.43 57.88 61.39 8058842
20080807 63.47 63.47 59.10 61.13 6656708
20080808 58.73 60.66 56.30 58.71 7345984
20080811 58.17 59.94 53.19 56.10 6865420
20080812 56.29 57.81 54.42 56.51 5626547
20080813 57.27 61.37 56.66 60.88 6697764
20080814 60.23 61.84 58.35 59.53 5399825
20080815 58.17 58.49 56.02 57.28 4272973
20080818 58.01 58.86 56.47 57.01 4257000
20080819 56.07 61.16 56.07 60.73 4903183
20080820 62.13 65.89 61.57 64.29 8281597
20080821 66.42 67.59 64.67 66.95 5648415
20080822 66.52 67.18 63.25 64.82 3741705
20080825 65.95 66.33 61.28 62.85 3421294
20080826 64.32 64.56 60.73 63.05 3971964
20080827 64.50 65.75 63.35 65.35 2999903
20080828 66.96 66.98 62.32 63.63 3112460
20080829 64.76 65.13 62.52 63.16 2430366
20080902 60.65 61.07 55.76 57.76 7638202
20080903 57.23 58.96 53.05 54.34 8668256
20080904 55.39 56.27 51.72 54.38 7929349
20080905 54.24 55.66 49.88 55.17 9406413
20080908 56.51 56.77 49.26 49.52 7824939
20080909 48.04 48.12 43.70 44.86 13028379
20080910 45.31 49.74 45.31 48.87 9282065
20080911 48.01 51.03 45.18 50.87 9683303
20080912 52.84 55.26 51.02 54.72 9253015
20080915 52.46 52.46 47.23 48.16 6987196
20080916 43.67 49.62 42.48 49.14 10292931
20080917 48.16 51.61 45.00 48.52 8955865
20080918 50.17 53.81 48.15 52.53 9084394
20080919 58.30 60.41 54.66 56.92 8395119
20080922 57.49 60.40 54.45 57.99 5704693
20080923 55.65 57.36 51.57 52.19 6697657
20080924 47.55 52.48 46.39 49.55 11774069
20080925 50.14 50.14 46.90 47.81 7181544
20080926 46.15 46.92 44.46 45.93 5844478
20080929 42.91 43.13 33.82 38.69 12580940
20080930 39.80 43.25 38.50 42.81 7700162
20081001 41.07 41.93 36.95 38.95 8584964
20081002 37.81 37.90 34.19 34.79 10612699
20081003 34.95 39.45 33.98 34.26 9112694
20081006 31.87 33.96 27.86 33.93 11286538
20081007 34.94 36.72 30.79 30.98 10101692
20081008 29.70 36.46 28.52 34.47 12169947
20081009 34.97 37.69 30.75 30.88 8541871
20081010 27.80 32.03 25.77 29.60 12675702
20081013 32.18 35.80 31.47 35.03 7998919
20081014 37.78 38.46 32.54 33.30 8716280
20081015 31.94 32.12 26.97 27.22 7208021
20081016 29.39 30.92 26.22 29.33 10609805
20081017 27.71 35.55 27.52 31.92 9502462
20081020 33.71 36.90 32.77 36.75 7469582
20081021 35.42 36.39 33.05 33.41 5809746
20081022 30.79 31.09 22.99 25.96 15218410
20081023 27.85 27.92 22.70 24.54 19404660
20081024 21.00 25.10 20.91 23.88 8729251
20081027 23.23 24.00 20.38 20.42 10206209
20081028 21.80 22.63 18.92 22.57 9542339
20081029 23.54 28.57 22.86 26.66 11711895
20081030 28.41 29.92 26.01 29.75 9810438
20081031 29.03 30.50 28.05 29.28 8951899
20081103 28.73 31.46 28.66 30.71 6271766
20081104 31.81 33.92 31.39 33.25 6080709
20081105 32.06 32.28 29.01 29.50 7447495
20081106 28.82 28.86 23.19 23.51 11030460
20081107 24.09 26.24 23.77 25.96 9764973
20081110 27.25 29.68 26.30 26.95 5701479
20081111 25.87 25.89 23.75 24.75 6488896
20081112 23.76 24.14 21.47 21.66 4995059
20081113 21.86 25.92 21.10 25.87 7079378
20081114 24.78 25.64 23.52 23.88 5566521
20081117 23.42 24.21 22.04 23.17 6098981
20081118 23.16 23.99 21.11 22.34 6703461
20081119 22.06 22.68 20.13 20.30 6210004
20081120 19.76 20.08 17.31 17.62 7282510
20081121 18.45 19.75 17.55 19.47 8043534
20081124 20.19 23.95 20.09 23.28 6481416
20081125 23.89 26.34 23.07 25.84 6858081
20081126 25.60 28.61 24.73 28.18 5183979
20081128 28.12 28.12 26.16 27.11 1370099
20081201 25.27 25.73 22.46 22.48 4032292
20081202 23.35 25.71 23.27 25.45 5675620
20081203 23.99 25.86 23.13 24.41 5197977
20081204 23.86 24.84 20.05 20.85 5509994
20081205 20.48 22.71 19.34 22.64 6418478
20081208 24.21 26.17 24.10 25.59 5385829
20081209 25.07 27.59 24.63 26.03 4974115
20081210 27.85 30.44 27.45 29.64 6007727
20081211 29.64 32.60 27.93 28.64 6402877
20081212 26.75 28.49 26.51 28.02 4149833
20081215 29.84 30.54 26.91 27.50 4866084
20081216 28.08 29.45 27.19 29.26 3804904
20081217 29.04 32.29 28.59 30.29 4860742
20081218 30.91 30.91 26.80 27.17 4276029
20081219 27.21 28.28 26.57 27.50 4210741
20081222 26.48 27.75 23.49 24.15 4417613
20081223 24.67 25.76 24.28 24.69 3167298
20081224 24.38 24.82 23.69 24.68 871939
20081226 24.78 25.94 24.34 25.72 1520017
20081229 26.26 26.86 25.23 26.06 2180276
20081230 25.89 26.46 25.28 26.37 2881781
20081231 26.05 27.47 26.02 26.75 3550695
20090102 26.85 30.41 26.80 30.09 4888097
20090105 29.83 33.60 29.43 32.63 6061047
20090106 33.54 35.24 33.52 34.24 6053567
20090107 33.40 33.40 29.14 29.36 6780290
20090108 29.06 31.35 28.96 30.81 5468000
20090109 31.18 31.57 29.18 29.68 3900646
20090112 29.35 29.35 26.55 27.11 3998526
20090113 27.01 28.66 26.58 28.26 4294729
20090114 27.09 27.09 24.68 25.31 6295915
20090115 25.66 26.09 23.16 24.69 6905418
20090116 25.97 26.54 23.81 24.78 5746252
20090120 22.95 24.96 22.80 23.00 4975077
20090121 23.89 25.02 23.07 24.96 5565666
20090122 24.21 24.86 23.03 24.10 4741812
20090123 23.34 25.09 22.66 24.16 4845889
20090126 25.05 25.51 23.61 24.30 3933237
20090127 25.29 26.96 25.21 25.90 4678981
20090128 27.06 27.79 26.23 27.08 5378562
20090129 27.61 28.06 26.60 26.79 7280266
20090130 27.48 27.98 25.33 25.51 6354258
20090202 24.41 25.87 24.41 25.15 4647458
20090203 25.44 27.24 25.43 26.73 4787546
20090204 27.14 28.20 26.54 27.25 4269939
20090205 26.81 28.97 26.53 28.75 4709555
20090206 28.50 31.64 28.36 31.09 6605154
20090209 31.35 32.67 30.24 31.16 4996115
20090210 31.41 32.31 28.28 28.78 4863324
20090211 29.27 30.04 27.94 28.61 4712217
20090212 28.13 29.35 27.35 29.32 5211115
20090213 29.36 30.55 29.14 29.61 4713601
20090217 28.28 28.28 26.19 26.20 4620211
20090218 26.48 27.17 25.22 25.92 3655000
20090219 26.75 27.16 25.85 26.12 4843304
20090220 24.79 25.95 24.37 25.57 4532464
20090223 26.71 26.85 22.95 23.04 6021278
20090224 23.26 25.73 23.26 25.59 5428883
20090225 25.43 26.54 24.56 25.51 5281610
20090226 26.02 27.18 25.60 25.96 4785587
20090227 24.96 26.78 24.27 25.59 5350828
20090302 24.42 25.04 21.10 21.20 8033376
20090303 21.99 22.90 21.29 22.13 7183386
20090304 23.47 25.97 23.25 24.72 7596454
20090305 23.27 24.89 23.24 23.97 5937046
20090306 24.48 24.99 22.45 23.36 6655416
20090309 22.82 24.84 22.36 23.36 4286050
20090310 24.25 26.20 24.04 25.66 5513435
20090311 26.07 26.67 24.89 25.54 4780476
20090312 25.82 25.83 23.74 25.56 5333150
20090313 25.64 25.87 23.95 24.46 4486355
20090316 25.38 27.01 24.63 25.81 6037039
20090317 25.79 26.43 24.44 26.43 3882885
20090318 25.97 27.30 25.16 26.71 5132952
20090319 27.97 30.07 27.78 28.59 6349156
20090320 29.16 29.16 26.61 27.00 4824669
20090323 28.50 29.36 26.81 29.16 6223926
20090324 28.50 28.88 27.56 28.28 4668876
20090325 28.34 28.93 26.34 27.17 5132952
20090326 27.94 28.41 27.00 27.82 4773128
20090327 27.13 27.36 26.24 26.53 4669621
20090330 25.58 25.64 23.53 24.12 5440917
20090331 24.53 24.77 23.53 23.70 4451001
20090401 23.27 24.99 22.72 24.72 4717435
20090402 25.97 26.74 25.50 26.29 4695285
20090403 26.33 27.22 25.97 26.55 4643212
20090406 26.01 26.20 25.11 25.76 4439287
20090407 24.90 25.17 23.83 24.18 4275295
20090408 24.26 24.93 23.75 24.45 5147222
20090409 25.44 25.98 25.14 25.40 4798153
20090413 24.81 26.09 24.18 25.66 3571300
20090414 25.56 27.20 25.28 26.16 5439639
20090415 24.82 25.50 24.30 25.47 4404252
20090416 25.71 26.12 24.89 25.22 3340221
20090417 25.25 25.67 24.75 24.89 3588126
20090420 24.10 24.31 23.04 23.07 3903864
20090421 22.84 24.33 22.55 23.98 3665436
20090422 23.67 25.28 23.50 24.32 4360166
20090423 26.07 28.29 25.58 27.40 10315954
20090424 27.46 30.04 26.95 28.60 7410525
20090427 27.76 28.39 27.35 27.80 3416360
20090428 27.20 27.92 27.20 27.60 3725921
20090429 28.14 30.57 28.14 30.13 6089431
20090430 30.83 30.99 28.83 29.37 3734441
20090501 29.64 32.50 29.60 31.67 4170446
20090504 32.16 35.69 31.86 35.52 7828091
20090505 35.73 35.80 33.40 34.67 3854550
20090506 35.64 37.22 35.23 36.59 4332959
20090507 37.69 38.06 34.51 35.16 4341026
20090508 35.13 37.62 35.13 37.62 4414374
20090511 35.84 36.44 34.73 35.21 3671657
20090512 36.64 37.41 34.06 35.69 4111959
20090513 34.61 35.08 32.48 32.92 4595462
20090514 32.46 34.25 31.64 33.75 3913674
20090515 33.34 34.52 32.08 32.40 3342174
20090518 33.16 35.63 32.83 35.54 3538760
20090519 35.33 38.10 34.86 36.82 4626139
20090520 37.41 39.85 37.14 37.49 4778992
20090521 36.58 36.72 34.42 34.89 3735876
20090522 35.81 36.55 34.89 35.40 2879157
20090526 34.37 36.88 34.04 36.63 3837991
20090527 36.95 38.58 36.66 36.75 4036700
20090528 37.45 38.53 36.71 38.14 3294407
20090529 38.86 39.78 37.81 38.78 4138920
20090601 40.09 41.57 40.09 41.05 3626119
20090602 40.67 41.50 39.32 39.94 4104740
20090603 39.50 39.54 36.83 37.83 5316313
20090604 38.75 39.44 37.95 39.06 4346227
20090605 40.02 40.22 37.86 38.10 4713499
20090608 37.77 38.17 36.69 37.76 3572090
20090609 38.79 39.92 38.31 39.49 4627625
20090610 40.32 40.65 38.31 39.14 3847756
20090611 39.18 41.38 38.75 40.33 4197514
20090612 39.44 39.99 38.63 39.39 2639262
20090615 37.76 38.22 36.27 36.94 3706155
20090616 37.77 37.97 35.15 35.27 3580900
20090617 34.99 35.46 33.57 34.44 4702672
20090618 34.49 35.19 33.72 34.38 2775450
20090619 35.33 35.74 34.50 34.70 3866969
20090622 33.90 33.90 31.09 31.11 4118752
20090623 31.32 32.93 31.31 32.54 3815806
20090624 33.05 33.63 31.80 32.14 3946049
20090625 31.93 33.94 31.88 33.75 3756151
20090626 33.46 33.75 32.52 32.84 3268613
20090629 33.15 33.68 32.62 32.75 2523349
20090630 32.77 33.46 31.57 31.99 3859326
20090701 32.88 33.36 31.80 31.91 3033389
20090702 31.21 31.91 29.58 29.58 3593957
20090706 28.81 29.06 27.83 28.50 7112761
20090707 28.53 29.15 27.96 28.03 4080539
20090708 28.08 29.11 26.94 28.06 4012392
20090709 28.57 29.34 28.23 28.62 3639070
20090710 28.02 28.43 27.53 28.07 3868455
20090713 28.20 28.64 27.12 28.64 3086039
20090714 29.16 29.28 27.73 28.12 4641955
20090715 29.03 30.09 28.85 29.96 3520502
20090716 29.65 31.80 29.53 31.51 5628388
20090717 31.20 32.33 30.63 31.71 4474029
20090720 32.45 33.23 32.40 33.09 3970888
20090721 33.70 33.89 30.61 31.44 5773492
20090722 30.67 31.15 30.38 30.77 4691208
20090723 30.77 32.12 30.69 31.96 4539947
20090724 31.71 32.74 31.60 32.70 3240803
20090727 32.46 33.16 32.12 32.80 2569523
20090728 32.19 33.05 31.76 32.61 3327313
20090729 31.90 32.00 30.82 31.56 4267890
20090730 31.86 32.95 31.56 32.27 4615206
20090731 32.73 33.66 32.05 33.47 5547716
20090803 34.80 35.76 34.36 35.22 4420000
20090804 34.65 35.87 34.53 35.13 3213077
20090805 35.38 35.38 34.30 34.82 2326572
20090806 34.97 35.42 34.36 34.90 2378128
20090807 35.66 36.56 34.73 36.02 3727470
20090810 35.89 36.86 35.52 36.19 2741453
20090811 35.93 36.18 35.43 35.78 2605736
20090812 35.62 36.77 35.24 36.42 3124151
20090813 37.22 39.11 36.93 39.08 4882975
20090814 39.31 39.31 37.56 38.01 4159607
20090817 36.57 36.68 35.59 36.04 2317362
20090818 36.26 36.71 36.09 36.32 1994371
20090819 35.64 37.09 35.04 36.69 2114103
20090820 36.51 37.37 36.34 36.71 1964623
20090821 37.44 38.38 37.17 38.21 2603195
20090824 39.10 39.74 38.39 38.66 2384797
20090825 39.23 39.59 37.40 37.61 2522421
20090826 37.32 37.49 36.44 37.05 2666501
20090827 36.69 36.92 34.87 36.35 3699310
20090828 37.15 37.45 36.18 36.68 1722407
20090831 35.99 35.99 34.95 35.34 2129242
20090901 35.41 36.43 34.27 34.45 2913588
20090902 34.37 34.85 33.85 34.17 2547404
20090903 34.64 35.24 34.50 35.05 2482933
20090904 34.86 36.71 34.58 36.58 3777755
20090908 37.54 38.46 37.45 38.11 2881405
20090909 38.28 38.96 37.50 38.83 3141090
20090910 38.93 39.68 38.10 39.48 3377060
20090911 39.83 40.48 38.70 39.07 3400562
20090914 38.27 41.09 38.27 41.02 3766957
20090915 40.87 43.14 40.67 42.86 5602744
20090916 43.24 46.24 43.19 45.41 6171022
20090917 45.20 46.01 43.45 43.80 4328142
20090918 44.21 44.31 42.87 44.09 3793106
20090921 43.28 44.78 42.44 44.38 4047391
20090922 45.43 47.08 45.21 46.55 4632501
20090923 45.37 45.81 43.79 44.29 5088669
20090924 44.84 44.84 42.15 42.87 3723871
20090925 41.35 42.71 41.13 41.84 3626582
20090928 42.02 43.23 41.43 43.18 2457738
20090929 42.96 43.57 42.05 42.81 2554180
20090930 43.32 43.56 41.47 42.61 3500392
20091001 42.20 42.74 40.79 40.88 3158028
20091002 40.13 41.68 39.90 40.66 2789833
20091005 41.21 43.30 41.09 43.00 3650825
20091006 43.13 45.50 42.89 44.92 4187025
20091007 45.08 45.74 43.75 44.87 3734139
20091008 45.34 47.19 45.34 46.77 3612396
20091009 46.30 46.93 45.40 46.43 1847009
20091012 47.20 48.41 46.57 46.97 2737642
20091013 46.92 47.55 45.59 47.28 2849329
20091014 48.24 48.52 47.72 48.22 2474994
20091015 47.74 48.33 47.14 48.19 3096944
20091016 47.19 47.78 46.48 46.90 3649766
20091019 46.80 49.18 46.51 48.25 3515954
20091020 49.16 49.42 46.50 47.95 3114518
20091021 47.66 50.10 47.39 48.25 4079468
20091022 46.70 47.08 45.02 46.29 7945302
20091023 46.28 46.95 44.50 44.79 3879914
20091026 44.97 46.94 43.69 43.86 3785801
20091027 44.09 44.66 43.28 43.50 3209584
20091028 43.10 43.12 41.16 41.37 5214435
20091029 42.51 43.82 42.28 43.27 2977212
20091030 43.55 43.55 40.30 40.44 6276357
20091102 41.07 42.02 40.02 41.04 4402948
20091103 40.29 42.54 39.94 41.84 3394520
20091104 42.46 43.06 41.93 42.13 3293128
20091105 42.54 43.58 42.28 43.31 2421262
20091106 42.58 44.12 42.13 43.04 2195454
20091109 43.81 45.26 43.70 45.17 3115058
20091110 44.86 46.10 44.84 45.92 3297036
20091111 46.50 47.54 45.81 45.97 3741787
20091112 45.72 46.09 43.95 44.43 3013666
20091113 44.37 45.04 43.86 44.35 2485477
20091116 44.96 46.91 44.95 46.21 2608415
20091117 45.75 47.24 45.51 47.09 2099659
20091118 47.34 47.80 46.34 46.89 2507129
20091119 45.77 46.31 44.46 45.02 2952408
20091120 44.63 44.65 42.56 43.55 4444244
20091123 44.64 45.47 42.09 42.88 4534546
20091124 42.65 44.07 42.47 43.83 2920935
20091125 44.29 45.34 43.54 44.94 2182569
20091127 42.85 43.74 42.10 43.45 1575906
20091130 43.18 44.18 42.90 43.48 2667560
20091201 44.05 44.97 43.87 44.46 2904881
20091202 44.61 44.98 43.51 43.84 2319448
20091203 43.89 44.18 42.50 42.55 2321877
20091204 43.26 44.47 40.66 41.43 4788026
20091207 41.26 42.44 41.13 41.36 2277201
20091208 40.78 41.53 40.24 40.93 3003421
20091209 41.13 42.19 40.71 41.97 2094379
20091210 42.13 43.02 42.04 42.46 1992036
20091211 42.59 42.86 41.42 41.75 2624363
20091214 42.31 42.98 42.31 42.65 2613485
20091215 42.16 43.81 42.14 43.50 2668722
20091216 44.08 44.84 43.57 44.05 2373207
20091217 43.64 44.02 42.87 43.62 2324412
20091218 44.09 45.06 44.09 44.96 3720664
20091221 45.51 46.54 45.27 45.85 3126782
20091222 46.02 47.80 46.01 47.70 2888194
20091223 47.25 50.32 47.25 50.06 3676622
20091224 50.11 50.45 49.48 49.86 1295494
20091228 50.43 50.65 49.17 49.55 1584250
20091229 49.86 49.97 48.01 48.36 2087197
20091230 47.80 48.16 47.40 47.87 1736444
20091231 47.80 48.17 47.15 47.15 1283559
20100104 48.55 50.63 48.38 50.13 3738513
20100105 50.18 52.41 50.14 51.63 3366637
20100106 52.14 53.65 51.81 53.34 3565724
20100107 53.02 53.02 51.59 52.51 2927905
20100108 52.12 53.50 51.58 53.22 1881244
20100111 54.76 54.92 51.80 52.19 2723431
20100112 51.34 52.03 50.77 51.41 3288481
20100113 51.93 52.01 50.12 51.63 2070720
20100114 51.69 52.14 50.84 50.96 2181618
20100115 50.86 51.25 49.53 50.09 3330410
20100119 49.91 50.83 49.71 50.76 2047696
20100120 49.89 50.10 48.72 50.00 2236644
20100121 48.65 49.25 46.94 47.10 4063918
20100122 48.29 48.91 46.20 46.55 6313976
20100125 47.42 48.07 46.97 47.25 2120994
20100126 46.39 48.73 45.85 47.35 3674721
20100127 47.12 47.90 45.15 47.37 3788470
20100128 48.15 48.63 45.61 46.72 3653597
20100129 47.26 48.13 43.64 44.13 6334888
20100201 44.91 47.41 44.38 47.31 4865549
20100202 47.58 47.73 46.15 47.42 3642191
20100203 47.41 48.27 46.18 46.53 2724276
20100204 45.75 45.89 42.66 42.91 4700576
20100205 42.83 43.81 41.73 43.70 5240728
20100208 43.90 44.14 42.26 42.30 2926293
20100209 43.39 45.16 43.21 44.16 4698634
20100210 44.04 44.55 42.26 43.46 3524872
20100211 43.74 46.34 43.69 46.01 4574598
20100212 45.06 46.91 44.24 46.84 5153154
20100216 47.89 48.17 47.50 47.92 3378283
20100217 48.15 48.32 46.64 47.57 3520129
20100218 47.20 47.89 46.53 47.13 3438457
20100219 46.60 47.92 46.55 47.36 2639860
20100222 47.82 48.39 47.17 47.39 3389980
20100223 47.14 47.35 44.67 44.75 4900128
20100224 44.95 46.04 44.83 45.72 3684212
20100225 44.14 47.21 43.68 47.07 4644783
20100226 46.71 48.01 46.30 47.79 3249399
20100301 48.57 49.75 48.13 49.62 4082667
20100302 49.92 52.00 49.87 51.09 4377952
20100303 51.30 52.07 50.97 51.20 3148441
20100304 51.18 51.59 49.76 50.34 3790649
20100305 50.99 52.50 50.55 52.24 4050209
20100308 52.28 52.56 50.56 50.97 3121463
20100309 50.36 51.00 49.87 50.52 2482101
20100310 50.80 51.53 50.28 50.94 2455544
20100311 50.57 51.65 50.32 51.17 2948950
20100312 51.63 52.18 51.18 51.55 2573257
20100315 48.20 48.39 46.03 46.35 9928718
20100316 46.82 46.90 45.25 46.20 7722617
20100317 46.66 47.61 45.90 46.10 5584595
20100318 46.16 46.78 44.77 45.01 5121539
20100319 43.22 45.70 43.13 43.22 6335347
20100322 42.44 42.75 40.98 42.41 9379459
20100323 42.93 43.12 42.14 42.58 5518308
20100324 43.05 43.95 42.72 43.37 7876583
20100325 43.49 43.63 40.67 40.77 9913332
20100326 40.26 40.84 39.90 40.33 36488024
20100329 40.73 41.17 40.37 40.48 13904315
20100330 40.76 40.79 39.67 40.12 8561787
20100331 40.18 41.05 40.11 40.48 8597934
20100401 41.03 41.99 40.58 41.70 10554802
20100405 41.78 43.01 41.78 42.96 7465060
20100406 43.04 43.76 42.44 43.59 9360489
20100407 43.50 43.84 42.37 42.89 7048162
20100408 42.29 42.68 41.75 42.67 5767857
20100409 43.64 44.12 43.11 43.56 7843492
20100412 43.44 44.54 43.23 43.90 5785561
20100413 43.84 44.06 43.07 43.34 4303340
20100414 43.75 43.95 41.97 42.83 9852736
20100415 43.03 43.23 41.84 42.11 6717468
20100416 41.85 41.85 40.26 40.49 9395477
20100419 40.22 40.61 38.88 40.53 8963088
20100420 41.06 41.33 40.46 40.64 7029088
20100421 40.71 41.33 39.94 40.95 6190023
20100422 40.28 41.57 40.01 41.37 5898427
20100423 41.51 42.70 40.99 42.70 6143233
20100426 42.94 43.18 42.08 42.97 7384231
20100427 42.37 42.78 41.07 41.13 5712425
20100428 41.36 42.11 40.81 41.85 6256310
20100429 43.99 44.34 42.07 42.66 10904043
20100430 43.12 43.50 41.94 42.40 9067418
20100503 42.75 42.82 40.62 42.27 5755632
20100504 41.23 41.35 39.55 40.10 5606093
20100505 38.67 40.07 37.73 39.07 8698364
20100506 38.62 39.49 34.89 37.43 9182480
20100507 36.87 38.29 35.86 36.47 8681757
20100510 38.59 39.69 38.52 39.67 7041976
20100511 38.90 39.42 37.24 37.38 8989886
20100512 37.69 39.33 37.60 39.09 6130099
20100513 39.01 39.93 38.52 39.11 4528479
20100514 38.71 38.85 37.57 38.25 4349342
20100517 38.10 38.32 35.77 36.86 6107391
20100518 37.66 38.05 35.45 35.74 7089599
20100519 35.03 35.76 33.56 34.28 10621152
20100520 32.96 33.26 31.58 32.08 9893353
20100521 30.76 34.14 30.76 33.75 9263533
20100524 33.64 33.95 32.26 32.31 5397359
20100525 30.92 33.19 30.72 33.11 6096458
20100526 34.23 34.58 33.13 33.35 4802757
20100527 34.48 35.32 34.04 35.29 5109835
20100528 35.36 35.83 34.36 34.70 4683542
20100601 34.14 34.74 32.55 32.55 4263452
20100602 33.16 35.29 33.04 35.29 5267632
20100603 35.20 36.17 33.84 36.08 7728670
20100604 34.64 35.78 33.14 33.43 9276044
20100607 33.67 34.43 32.75 32.89 5752270
20100608 33.10 34.88 33.07 34.76 6189601
20100609 35.27 35.86 33.99 34.23 4481066
20100610 35.58 36.76 35.40 36.70 4451315
20100611 35.90 37.00 35.90 36.98 3529135
20100614 37.71 38.02 37.09 37.19 5030884
20100615 37.85 38.57 37.53 38.26 5214963
20100616 37.85 38.17 37.23 37.66 3606615
20100617 37.98 37.98 36.25 36.78 5137273
20100618 36.73 37.30 36.18 37.20 5411762
20100621 38.49 38.77 36.76 37.21 3710060
20100622 37.36 37.45 35.15 35.39 4652740
20100623 35.11 36.12 34.88 35.75 4083789
20100624 35.64 36.30 34.91 35.13 3898134
20100625 35.24 35.99 34.50 35.55 6344349
20100628 35.73 35.73 34.40 34.53 3207550
20100629 33.60 33.77 32.36 32.68 4655368
20100630 32.86 33.59 31.89 32.11 3876898
20100701 32.79 33.31 30.99 32.37 5137063
20100702 32.59 32.73 31.50 31.80 3169599
20100706 32.92 33.42 31.80 32.21 3259798
20100707 32.32 34.24 32.28 34.23 4452367
20100708 34.78 34.91 33.63 34.68 2436123
20100709 34.54 35.73 34.17 35.28 3393416
20100712 35.11 35.63 34.55 34.96 2788196
20100713 35.58 35.81 35.01 35.27 3683988
20100714 35.03 35.43 34.56 34.88 2308709
20100715 34.81 34.87 33.90 34.77 3130807
20100716 34.58 34.68 33.22 33.38 4266396
20100719 33.56 34.03 32.94 33.60 2762124
20100720 32.95 35.71 32.93 35.51 4308552
20100721 35.86 36.71 35.40 35.83 5636419
20100722 36.35 37.59 36.29 37.31 4012723
20100723 37.24 37.89 36.42 37.12 6274965
20100726 37.12 37.59 36.65 37.27 3071094
20100727 37.59 37.69 35.82 36.45 4213937
20100728 36.38 37.18 36.21 36.73 3268524
20100729 35.29 35.66 34.24 34.98 9462330
20100730 34.34 35.91 34.31 35.65 4309393
20100802 36.53 37.10 36.20 36.91 3540594
20100803 36.76 37.33 36.43 36.79 2774214
20100804 36.77 37.43 36.14 37.27 2991828
20100805 36.89 37.19 36.44 37.04 2275909
20100806 36.31 37.42 36.12 37.01 3045758
20100809 37.37 37.71 36.57 36.93 2371259
20100810 36.20 36.65 35.45 36.37 2496046
20100811 35.48 35.67 34.61 34.94 3237224
20100812 34.37 35.68 34.24 34.89 2692514
20100813 34.84 35.58 34.60 34.64 2546663
20100816 34.39 34.97 34.09 34.39 2511852
20100817 34.66 34.95 34.13 34.63 3928518
20100818 34.62 34.62 33.52 33.69 5259309
20100819 33.75 34.09 32.52 32.78 4088313
20100820 32.49 32.62 31.95 32.53 3098923
20100823 33.14 33.16 32.23 32.26 2520870
20100824 31.57 31.89 31.07 31.24 4484237
20100825 31.07 31.15 29.69 30.66 5187904
20100826 30.87 31.00 29.64 29.77 3713674
20100827 29.97 31.35 29.91 31.26 4543479
20100830 31.16 31.31 30.40 30.42 2546873
20100831 30.24 31.31 30.17 30.71 3231876
20100901 31.48 32.26 31.20 32.19 3370806
20100902 32.21 32.36 31.61 32.34 2558302
20100903 32.99 33.01 32.32 32.64 2379738
20100907 32.34 32.63 31.87 32.30 2093385
20100908 32.43 33.27 32.30 32.84 1904650
20100909 33.38 33.46 32.53 32.88 2130922
20100910 33.02 33.49 32.77 32.85 1947535
20100913 33.39 33.55 32.91 33.16 2462991
20100914 33.00 33.33 32.49 32.81 2671124
20100915 32.51 32.54 32.08 32.43 2608736
20100916 32.31 33.90 32.30 33.66 4482769
20100917 33.70 33.85 32.83 33.20 3082985
20100920 33.34 33.88 32.87 33.67 2373761
20100921 33.67 34.07 33.32 33.79 3404359
20100922 33.75 34.76 33.75 34.10 3702036
20100923 33.62 34.52 33.55 34.03 3195282
20100924 34.54 34.90 34.32 34.72 3484361
20100927 34.79 34.99 34.23 34.37 2947306
20100928 34.42 34.48 33.43 34.37 2804916
20100929 34.30 35.27 34.15 35.15 2704467
20100930 35.62 36.15 34.78 35.25 3168964
20101001 35.74 36.65 35.66 36.54 5279755
20101004 36.35 36.52 35.37 35.83 3480482
20101005 36.34 37.04 36.02 36.70 3225480
20101006 36.72 38.37 36.72 37.47 3552830
20101007 37.83 37.87 36.45 36.91 2869610
20101008 36.96 37.87 36.96 37.59 3359796
20101011 37.60 38.17 37.60 37.77 2346290
20101012 37.72 37.78 36.85 37.64 2435415
20101013 38.08 38.43 37.82 38.27 3796298
20101014 38.48 39.36 37.86 38.24 3448712
20101015 38.58 38.63 37.58 38.34 2946886
20101018 38.20 38.58 37.81 38.47 2208408
20101019 37.52 38.23 36.35 36.72 5020244
20101020 36.84 37.84 36.74 37.56 2736447
20101021 37.67 38.17 36.60 36.92 3252008
20101022 37.11 37.33 36.73 37.22 1470035
20101025 37.54 38.08 36.69 36.75 3922646
20101026 36.45 37.12 36.24 37.04 2606115
20101027 36.45 36.58 35.92 36.46 2963138
20101028 36.98 37.06 36.22 36.64 2810787
20101029 36.17 36.17 34.60 35.06 5284159
20101101 35.40 35.94 35.02 35.20 3699100
20101102 35.46 35.53 34.72 34.97 3285141
20101103 35.10 35.32 34.48 35.14 3225899
20101104 36.03 37.04 35.80 36.67 5065226
20101105 36.79 37.61 36.67 37.48 4050357
20101108 37.40 39.32 37.20 38.83 4975577
20101109 39.75 41.59 39.44 39.63 7460879
20101110 39.63 40.40 38.84 40.31 4747680
20101111 40.01 42.23 39.88 41.82 6156263
20101112 41.01 41.23 40.50 40.63 5168257
20101115 41.46 41.57 39.99 40.08 4305661
20101116 39.81 39.84 37.68 38.12 7504600
20101117 38.12 39.23 37.90 38.39 3715430
20101118 39.13 39.86 39.06 39.25 3706958
20101119 39.20 40.77 38.48 40.70 5030610
20101122 40.35 40.66 39.33 40.60 4411511
20101123 39.79 40.11 39.37 39.74 3422459
20101124 40.06 40.72 40.00 40.59 2385816
20101126 40.07 40.36 39.89 40.07 1207970
20101129 39.93 41.00 39.61 40.92 3458440
20101130 40.29 40.72 39.96 40.12 4028065
20101201 41.44 42.54 41.38 41.77 8363954
20101202 41.97 42.89 41.69 42.48 5150685
20101203 42.26 43.61 42.26 43.42 3565754
20101206 43.20 44.26 43.20 43.92 3577887
20101207 44.70 44.93 42.61 42.74 4543196
20101208 42.71 43.07 41.67 42.01 3427584
20101209 42.38 42.59 41.46 42.08 2682866
20101210 42.24 42.49 41.84 42.06 2541768
20101213 42.54 42.89 41.60 41.64 4308171
20101214 41.46 41.75 40.87 41.11 3555399
20101215 41.04 41.41 40.74 40.80 2669164
20101216 41.41 41.43 40.47 41.12 4134543
20101217 41.12 41.60 40.90 41.02 3119551
20101220 41.72 42.59 41.40 42.29 4245205
20101221 42.64 43.72 42.42 43.60 4492049
20101222 43.73 44.19 43.67 44.13 3167874
20101223 44.07 45.16 44.07 44.70 2817794
20101227 44.38 44.67 44.18 44.60 1475838
20101228 44.66 45.15 44.55 45.03 1799665
20101229 45.14 47.03 45.13 46.55 4413603
20101230 46.29 47.18 46.29 46.67 2525555
20101231 46.56 46.82 46.33 46.60 1563489
20110103 47.66 49.30 47.48 48.92 6343802
20110104 49.36 49.63 47.74 48.46 5949269
20110105 48.25 49.45 47.77 49.05 3326231
20110106 49.32 49.43 48.04 48.21 3604873
20110107 48.20 48.73 47.33 48.66 3669722
20110110 48.59 49.01 47.90 48.80 3416079
20110111 49.18 51.10 49.18 50.71 4407118
20110112 51.50 51.63 49.76 51.63 5405584
20110113 51.39 51.72 49.98 51.68 5217312
20110114 51.04 51.14 49.27 49.47 5780244
20110118 49.47 49.68 48.76 48.98 3824941
20110119 48.95 49.05 47.48 47.73 3941774
20110120 47.44 48.57 46.61 48.35 5223693
20110121 48.92 49.51 47.95 48.02 4467260
20110124 47.92 48.75 47.58 48.36 2557771
20110125 48.23 48.80 46.58 47.96 4445923
20110126 48.17 49.43 48.08 49.26 3031901
20110127 47.56 48.15 45.99 46.32 8196497
20110128 46.20 46.40 44.97 45.82 5471165
20110131 46.11 47.88 46.11 47.52 3751829
20110201 48.01 49.36 47.71 49.06 3639285
20110202 48.80 49.72 47.99 48.01 2337807
20110203 47.89 47.89 46.09 47.51 3957149
20110204 47.75 48.08 46.61 47.26 2972980
20110207 47.33 47.76 45.96 46.24 3358786
20110208 46.47 47.39 45.90 47.32 3548557
20110209 47.27 47.67 45.47 45.72 4494283
20110210 45.10 46.45 45.10 46.31 2544585
20110211 45.75 45.85 44.55 45.03 5278629
20110214 45.13 45.88 44.68 45.42 3821001
20110215 45.22 45.54 44.09 44.28 4415994
20110216 44.44 45.26 44.04 45.12 3474131
20110217 44.93 45.31 44.43 44.82 2968283
20110218 44.93 45.03 43.67 43.96 3171624
20110222 43.55 45.05 43.50 43.58 4482696
20110223 43.45 46.67 43.45 46.57 7946388
20110224 46.24 47.32 45.91 46.79 5531866
20110225 46.94 47.75 46.40 47.72 3782901
20110228 47.90 48.71 47.68 48.58 3285925
20110301 48.74 49.12 47.24 47.43 3073294
20110302 47.42 49.10 47.04 48.84 3570791
20110303 49.33 50.62 49.19 50.48 3713381
20110304 50.31 50.80 49.65 50.28 3056175
20110307 50.74 50.75 48.16 48.71 2618490
20110308 49.39 49.74 47.86 48.73 2160032
20110309 48.49 48.90 47.45 47.90 1769007
20110310 47.18 47.32 45.72 45.81 3066404
20110311 45.46 46.94 45.39 46.57 2199594
20110314 47.52 48.86 47.29 48.73 4403050
20110315 47.09 49.50 46.37 49.34 5441678
20110316 49.86 51.66 49.26 50.18 7550248
20110317 51.32 53.16 50.46 53.01 7278431
20110318 53.75 53.95 50.87 51.66 7103691
20110321 52.72 52.92 51.58 52.38 3460979
20110322 52.24 52.41 50.96 51.56 5039693
20110323 51.65 53.34 51.58 53.12 3523505
20110324 53.48 53.53 52.09 53.16 2864942
20110325 53.25 53.82 52.69 53.15 3580812
20110328 52.73 53.29 50.94 50.97 4987291
20110329 50.97 51.07 49.85 50.53 5542618
20110330 51.19 51.81 50.69 51.07 3661293
20110331 51.19 52.78 51.19 51.38 3484883
20110401 52.02 52.48 50.44 50.90 3579560
20110404 51.23 51.82 50.25 50.71 2817029
20110405 50.06 50.90 49.93 50.33 3243232
20110406 50.67 50.77 48.67 48.83 3449914
20110407 48.84 50.05 48.79 49.69 3453254
20110408 50.06 50.65 49.69 50.31 2977051
20110411 50.22 50.52 48.01 48.23 3245633
20110412 47.68 47.79 46.40 46.84 3630917
20110413 48.14 48.97 47.57 48.33 4196160
20110414 48.04 48.92 47.62 48.17 2431328
20110415 48.84 49.00 48.07 48.70 3482795
20110418 47.91 48.12 46.99 47.43 2632999
20110419 47.36 47.58 46.18 46.75 3680813
20110420 47.75 48.57 47.17 48.15 3079974
20110421 48.47 49.37 48.40 49.11 2327987
20110425 49.07 49.29 48.34 48.69 1716710
20110426 48.94 49.38 48.38 48.85 1990929
20110427 48.80 48.98 47.77 48.85 2361912
20110428 48.58 50.98 48.25 50.86 4637812
20110429 50.73 52.76 50.73 51.82 3578516
20110502 52.28 53.01 51.73 51.89 3248973
20110503 51.57 51.57 49.59 50.06 3636345
20110504 50.06 50.20 48.59 48.89 3833319
20110505 48.33 48.70 46.53 46.94 4990841
20110506 47.41 48.79 46.50 47.07 3659623
20110509 47.37 48.38 47.26 48.14 1720677
20110510 48.29 48.29 47.12 47.67 2842604
20110511 47.57 47.75 45.44 45.77 3778111
20110512 45.67 46.62 44.87 45.95 3437772
20110513 45.92 45.94 44.90 45.38 4607865
20110516 46.07 46.88 45.28 45.81 3103891
20110517 45.35 46.61 45.21 46.49 3723628
20110518 46.76 47.57 45.97 47.18 2974089
20110519 47.16 47.55 46.21 46.76 3713940
20110520 46.62 47.19 45.85 47.04 3724878
20110523 45.91 46.78 45.37 45.66 3587888
20110524 46.24 47.42 45.96 46.24 3244632
20110525 45.99 47.72 45.91 47.54 2946483
20110526 47.22 47.93 47.06 47.90 2716361
20110527 48.00 49.06 48.00 48.72 2316433
20110531 49.40 50.18 48.35 49.22 2866268
20110601 49.20 49.71 47.74 47.96 3716231
20110602 48.01 49.07 47.75 48.15 3633308
20110603 47.24 49.16 47.19 48.24 3269842
20110606 48.37 48.89 46.93 47.10 2580412
20110607 47.71 48.15 47.09 47.26 2169963
20110608 47.29 47.70 46.66 46.98 2398523
20110609 47.28 47.96 47.24 47.95 2255178
20110610 47.44 48.04 46.84 46.87 2932732
20110613 47.11 47.39 44.67 45.26 3173689
20110614 45.97 47.18 45.97 46.35 3280676
20110615 45.74 45.87 44.20 44.59 3831761
20110616 44.51 45.10 43.37 44.06 3199211
20110617 44.60 44.69 43.61 44.02 2445402
20110620 44.22 44.70 43.76 44.26 2563224
20110621 44.68 46.37 44.68 46.24 2396960
20110622 45.98 46.65 44.33 45.90 4627658
20110623 45.04 45.77 44.18 45.70 3464545
20110624 45.65 46.05 44.80 44.99 3880307
20110627 44.80 45.54 44.51 45.24 2142253
20110628 45.55 46.61 45.47 46.03 2208196
20110629 46.08 47.07 45.63 46.10 2500302
20110630 46.32 47.12 46.13 46.54 2547702
20110701 46.47 46.60 45.82 46.40 3020864
20110705 46.52 46.76 46.05 46.43 2753447
20110706 46.42 47.08 45.87 46.99 2733550
20110707 47.64 48.95 47.64 48.86 3964064
20110708 47.85 48.87 47.74 48.24 2634063
20110711 47.31 47.63 46.43 46.80 2568537
20110712 46.49 47.07 46.11 46.14 3058054
20110713 46.59 47.39 46.52 46.78 3226193
20110714 48.48 49.54 48.14 48.85 6949821
20110715 49.24 50.55 49.24 50.24 4600364
20110718 50.65 52.10 49.46 51.39 6975552
20110719 51.79 52.52 51.12 51.91 3316512
20110720 52.12 52.17 51.36 52.00 2788450
20110721 52.30 52.82 52.10 52.25 3965626
20110722 52.21 52.65 51.84 52.62 3447877
20110725 51.67 52.75 51.52 52.10 2398731
20110726 51.84 52.62 51.16 51.30 3210046
20110727 51.09 51.51 49.99 50.79 4935807
20110728 49.25 52.44 48.99 51.33 7057537
20110729 50.88 52.31 50.14 51.45 6333939
20110801 52.36 52.39 49.60 50.00 4764439
20110802 49.40 50.10 47.84 47.84 5135406
20110803 47.97 48.32 46.32 47.54 4671932
20110804 46.50 46.61 41.13 41.86 9863488
20110805 42.42 42.99 38.82 39.92 8095849
20110808 38.17 39.07 35.28 35.54 10262641
20110809 36.63 37.81 34.40 37.67 7787681
20110810 36.73 38.83 35.79 36.91 6194416
20110811 37.83 39.67 36.96 39.16 5468296
20110812 39.77 40.59 38.82 39.05 4420841
20110815 39.53 40.90 39.52 40.77 3493627
20110816 40.40 40.93 39.57 40.13 4177762
20110817 40.52 41.43 40.33 40.82 4052117
20110818 43.13 43.33 40.28 40.98 15320954
20110819 40.03 42.24 39.94 40.13 6349575
20110822 41.61 41.90 38.93 39.09 4506995
20110823 39.40 40.56 38.59 40.50 4889333
20110824 40.39 41.28 39.38 41.18 3312695
20110825 41.26 41.97 40.42 41.21 3727665
20110826 40.82 41.92 39.64 41.77 3959936
20110829 42.53 43.18 42.11 43.03 3084685
20110830 42.68 44.15 42.37 43.76 4004000
20110831 44.26 44.97 43.45 43.94 3632782
20110901 44.20 44.77 43.60 43.68 3332649
20110902 42.31 43.45 41.89 43.09 3075851
20110906 41.04 42.08 40.44 42.00 3801348
20110907 43.70 44.40 43.19 43.84 5940009
20110908 43.54 44.15 42.14 42.24 4616115
20110909 41.54 42.28 40.59 41.49 4861065
20110912 40.79 42.08 40.26 41.60 4312864
20110913 41.58 41.79 40.40 40.88 4585562
20110914 41.03 41.42 40.07 40.88 5455305
20110915 41.51 41.81 40.48 41.57 3504332
20110916 41.81 42.05 40.90 41.45 3763831
20110919 40.23 41.09 39.93 40.60 3720806
20110920 40.75 41.02 38.65 38.85 3883448
20110921 38.09 38.70 36.47 36.49 5377881
20110922 35.74 35.96 32.87 33.35 8870365
20110923 32.74 33.80 32.00 32.80 7977239
20110926 33.40 35.89 32.45 35.77 5493653
20110927 36.95 38.46 36.29 36.51 5389417
20110928 37.64 37.65 34.24 34.27 5981267
20110929 35.07 35.19 32.69 33.70 5217942
20110930 32.97 34.02 32.45 32.65 4414190
20111003 32.00 32.17 30.28 30.50 5872458
20111004 29.65 33.15 29.41 33.13 7274710
20111005 33.06 34.70 32.97 34.51 5246833
20111006 34.71 35.97 33.86 35.52 5458838
20111007 35.81 36.14 34.11 34.66 3219267
20111010 35.82 36.76 35.73 36.76 3872328
20111011 36.17 37.27 35.84 37.00 4172981
20111012 37.47 38.20 37.39 37.47 4611023
20111013 37.08 37.73 35.72 37.58 3559308
20111014 38.65 40.17 38.49 39.86 5272814
20111017 39.66 39.82 38.09 38.20 3576663
20111018 38.11 39.80 37.22 39.52 3298977
20111019 39.62 40.10 38.71 38.92 3005287
20111020 38.82 39.17 37.59 38.87 3072734
20111021 39.67 40.37 39.12 39.89 3161381
20111024 40.16 41.34 39.89 41.24 2863638
20111025 40.72 40.72 38.97 39.22 3550058
20111026 40.09 40.56 38.60 39.45 5947075
20111027 41.38 43.94 40.29 43.52 5964743
20111028 43.04 45.13 42.54 44.98 5194143
20111031 43.63 43.77 41.15 41.15 4814091
20111101 39.86 40.03 38.35 39.37 4894425
20111102 40.50 41.62 40.21 41.39 3687550
20111103 42.52 43.24 41.47 42.58 4009300
20111104 43.03 43.72 41.77 43.15 3229659
20111107 42.43 43.59 41.44 42.45 1975811
20111108 42.84 43.63 42.44 43.53 2602356
20111109 41.70 41.99 40.34 40.44 3221753
20111110 41.40 41.88 39.91 40.52 3154290
20111111 41.44 41.79 41.12 41.39 2315094
20111114 41.19 41.60 40.12 40.43 1881713
20111115 40.11 40.80 39.83 40.29 2475720
20111116 39.66 40.49 38.46 38.59 3615754
20111117 38.40 38.41 36.35 36.75 5102430
20111118 37.27 38.20 36.79 36.93 3754515
20111121 35.83 36.62 34.95 36.33 3164964
20111122 36.38 36.73 35.57 35.86 2189494
20111123 35.15 35.45 34.14 34.14 2751169
20111125 34.02 34.74 33.95 34.05 997231
20111128 35.81 36.60 35.60 36.04 2725780
20111129 36.24 37.00 35.86 36.18 2142343
20111130 38.47 40.26 38.21 40.18 4242819
20111201 38.80 40.18 38.65 39.48 2710650
20111202 40.03 40.38 39.14 39.29 2592304
20111205 40.16 40.48 39.09 39.47 2234470
20111206 39.51 39.86 38.76 39.37 1815701
20111207 39.06 39.12 38.23 38.79 3414297
20111208 38.43 38.52 37.02 37.14 2779253
20111209 37.11 38.71 37.10 38.48 2264212
20111212 37.67 37.67 35.81 36.66 2406288
20111213 36.87 37.58 35.46 35.78 2186800
20111214 35.26 36.35 34.91 35.65 2950968
20111215 36.41 36.57 35.09 35.17 2931382
20111216 35.55 35.95 34.65 35.05 3943743
20111219 35.84 35.84 33.73 33.87 2571164
20111220 34.79 35.51 34.65 35.07 2980813
20111221 35.09 35.41 34.30 34.85 4114007
20111222 35.10 37.15 34.88 37.04 4385829
20111223 37.07 37.32 36.21 36.72 1486572
20111227 36.57 36.89 36.02 36.13 1308743
20111228 36.17 36.45 35.35 35.43 2397583
20111229 35.64 35.67 34.68 34.88 2482042
20111230 34.85 35.68 34.80 35.41 1600151
20120103 36.74 38.03 36.74 37.77 3130558
20120104 37.37 38.13 36.91 37.99 2253849
20120105 37.51 37.96 37.09 37.28 2282658
20120106 37.43 37.48 36.31 37.22 2419864
20120109 37.28 37.34 36.21 36.37 2308254
20120110 37.74 37.81 35.66 35.91 5805663
20120111 35.74 35.90 33.87 34.74 6697192
20120112 34.82 35.45 33.92 35.23 6061422
20120113 34.56 34.70 32.27 33.13 7889662
20120117 33.98 34.02 31.73 32.20 6187747
20120118 32.04 33.04 31.37 32.97 4124370
20120119 33.11 33.40 32.21 32.55 4186341
20120120 32.37 32.42 31.80 31.86 6356249
20120123 33.07 34.02 32.71 32.95 6820201
20120124 32.30 33.55 31.84 33.47 4347175
20120125 33.08 34.80 32.98 34.61 6070023
20120126 35.14 35.49 34.25 34.87 8301798
20120127 34.72 35.41 34.37 35.18 4511324
20120130 34.62 35.23 34.09 34.94 3392431
20120131 35.28 35.30 33.97 34.49 4052554
20120201 35.16 35.36 34.39 34.59 3193773
20120202 34.68 36.78 34.61 36.53 5903490
20120203 36.93 37.20 36.03 36.47 3620032
20120206 36.14 36.52 35.50 36.18 3402198
20120207 36.16 36.24 35.33 35.57 3263276
20120208 35.65 35.96 34.90 35.09 4874153
20120209 35.32 36.21 35.03 36.10 5137847
20120210 35.44 35.84 34.73 34.88 4472880
20120213 35.21 35.29 34.37 34.70 2800340
20120214 34.54 34.77 34.14 34.70 3424715
20120215 34.99 35.90 34.64 35.70 5044785
20120216 35.76 36.29 35.27 36.23 3655563
20120217 36.47 36.55 35.65 36.07 2872641
20120221 36.32 36.75 36.00 36.20 3025507
20120222 36.04 36.50 34.50 34.63 5237727
20120223 34.57 34.63 33.98 34.24 4213214
20120224 34.37 35.25 33.88 35.17 3482246
20120227 34.93 35.35 34.61 35.16 3093264
20120228 35.22 35.54 34.86 35.14 2318915
20120229 35.01 35.58 34.38 34.68 4806396
20120301 34.80 34.96 33.91 34.14 4106931
20120302 34.10 34.12 32.81 32.85 4295018
20120305 33.36 33.36 31.61 32.29 5929032
20120306 30.42 32.06 28.90 31.85 9439682
20120307 32.11 32.21 31.60 31.90 3132720
20120308 32.21 32.31 31.43 31.85 3476979
20120309 32.05 32.90 31.76 32.31 2414457
20120312 32.22 32.52 31.21 31.39 2600065
20120313 31.78 32.10 31.30 31.60 5813246
20120314 31.75 31.79 30.62 30.71 4739363
20120315 30.98 31.77 30.40 31.35 5206947
20120316 31.57 33.22 31.48 32.97 7117875
20120319 32.84 34.42 32.81 33.80 5831012
20120320 33.27 33.53 32.66 33.45 4709513
20120321 33.45 33.88 33.11 33.38 3349625
20120322 32.78 32.88 31.34 31.89 9832382
20120323 31.75 33.00 31.67 32.69 5166871
20120326 33.10 33.11 32.25 32.67 3387738
20120327 32.72 33.16 32.52 32.91 3997136
20120328 32.66 32.92 31.53 32.27 5489542
20120329 31.86 32.92 31.62 32.78 4589492
20120330 33.13 33.27 32.49 33.01 5753443
20120402 32.92 33.97 32.85 33.75 4624403
20120403 33.74 33.74 32.73 32.97 3029329
20120404 32.55 32.97 32.34 32.88 3590079
20120405 32.72 33.43 32.58 32.72 4064170
20120409 32.03 32.71 31.98 32.63 4283657
20120410 32.66 32.94 32.01 32.64 5984807
20120411 33.10 33.26 32.54 32.67 5587666
20120412 32.79 34.07 32.72 33.64 5199820
20120413 32.74 33.14 32.42 32.63 7298216
20120416 32.92 33.11 32.39 32.93 6134988
20120417 33.16 34.55 32.77 34.03 4601473
20120418 33.89 34.11 32.98 33.10 4849261
20120419 33.15 34.27 33.02 33.34 4689888
20120420 33.60 33.79 32.54 32.65 5258281
20120423 31.52 32.66 31.38 32.38 4239656
20120424 32.29 32.90 32.08 32.48 3545149
20120425 32.88 33.46 32.18 33.44 3837660
20120426 32.04 33.39 31.79 32.15 7757227
20120427 31.88 32.09 31.24 31.64 5875942
20120430 31.41 32.26 31.27 32.18 4984465
20120501 32.37 33.07 32.12 33.00 4557679
20120502 32.82 32.82 32.09 32.18 5704484
20120503 32.21 33.01 32.09 32.47 5095396
20120504 32.31 32.50 31.92 32.32 5479833
20120507 32.11 33.30 32.10 32.70 5522594
20120508 32.37 33.17 31.88 33.04 5325418
20120509 32.44 34.59 32.07 34.14 7192143
20120510 34.46 34.58 33.35 33.60 3204603
20120511 33.20 33.85 33.15 33.29 2698186
20120514 32.95 33.70 32.56 32.58 3955843
20120515 32.58 32.65 30.00 30.38 9522632
20120516 30.36 30.85 29.51 29.74 7790253
20120517 29.69 30.03 29.06 29.30 8014596
20120518 29.37 29.63 28.20 28.53 5345328
20120521 28.63 29.76 28.31 29.58 4542942
20120522 29.61 29.90 28.38 29.01 8903014
20120523 28.68 29.64 28.23 29.46 5145478
20120524 29.56 29.61 28.54 28.73 4867622
20120525 28.82 29.24 28.38 28.75 2346235
20120529 29.39 30.12 28.81 29.28 3621799
20120530 28.84 28.84 27.90 28.02 4814109
20120531 28.01 28.07 27.01 27.29 5996848
20120601 26.37 28.09 26.15 27.35 7891722
20120604 27.54 27.87 26.73 27.40 3802096
20120605 27.40 27.99 26.87 27.12 4265086
20120606 27.49 28.06 27.31 27.86 3630958
20120607 28.33 28.83 27.51 27.60 2375255
20120608 27.40 27.54 26.86 27.45 2888157
20120611 27.67 27.79 26.46 26.50 3893480
20120612 26.68 26.96 25.84 26.44 5131996
20120613 26.19 26.69 25.94 26.04 3126495
20120614 26.11 26.82 25.71 26.80 4599954
20120615 26.88 27.32 26.67 27.25 4206016
20120618 26.99 27.35 26.55 27.14 2625120
20120619 27.46 28.46 27.19 28.22 3839864
20120620 28.24 28.74 27.97 28.43 3242577
20120621 28.32 28.37 27.12 27.28 3504482
20120622 27.35 27.78 26.99 27.46 5653954
20120625 26.92 27.05 26.38 26.57 2422079
20120626 26.56 26.75 25.66 26.29 2836805
20120627 26.45 27.96 26.45 27.77 3665021
20120628 27.36 28.82 27.36 28.48 3966752
20120629 29.09 29.43 28.57 29.39 5111312
20120702 29.29 30.07 29.00 29.58 2851006
20120703 29.86 30.77 29.74 30.31 2677707
20120705 30.10 30.76 29.80 30.28 3402807
20120706 29.87 30.66 29.63 30.18 3642072
20120709 30.07 30.33 29.22 29.48 3648144
20120710 29.76 30.76 28.55 28.81 4292357
20120711 29.03 29.62 28.61 29.43 3692395
20120712 29.10 30.11 28.62 29.82 3827309
20120713 29.93 30.85 29.91 30.76 3239799
20120716 30.60 30.66 29.45 29.60 5145375
20120717 29.67 30.13 29.12 29.93 3018234
20120718 29.93 30.58 29.35 29.82 2888157
20120719 30.00 30.26 29.35 29.43 3430387
20120720 29.45 30.05 29.22 30.03 4021088
20120723 29.45 30.07 28.82 29.94 2592806
20120724 29.99 30.22 28.51 28.64 4183685
20120725 28.87 28.87 26.85 27.07 6154917
20120726 28.01 28.50 26.94 27.66 4207972
20120727 27.97 28.76 26.64 28.58 4997494
20120730 28.62 29.14 27.87 28.66 2960296
20120731 28.52 28.64 27.81 28.16 4526580
20120801 28.28 29.07 27.50 28.87 3879690
20120802 28.44 28.90 26.91 27.04 4335580
20120803 27.68 28.79 27.04 28.31 3841819
20120806 28.39 29.54 28.15 29.32 3076893
20120807 29.56 30.12 29.38 29.88 3274788
20120808 29.88 31.12 29.85 30.34 4451296
20120809 30.23 32.96 30.18 32.28 6187190
20120810 31.92 32.36 31.51 32.07 4675855
20120813 32.09 32.35 31.34 31.64 2130588
20120814 31.91 31.98 30.83 30.98 3645305
20120815 30.93 31.54 30.54 31.12 2833062
20120816 31.21 31.72 30.92 31.42 1962912
20120817 31.52 31.70 31.03 31.20 2759269
20120820 31.31 32.38 31.11 32.26 3032510
20120821 32.35 33.78 32.27 32.64 3571819
20120822 32.52 33.32 32.30 32.97 2870882
20120823 32.85 33.10 32.13 32.19 2192287
20120824 32.15 32.39 31.88 32.08 2458969
20120827 32.23 32.29 31.31 31.43 2946315
20120828 31.48 31.74 30.56 30.84 4855317
20120829 30.76 30.94 30.11 30.74 3144841
20120830 30.39 30.49 29.65 29.96 4237500
20120831 30.31 30.42 29.34 29.47 3031793
20120904 29.39 29.39 27.73 28.13 5458273
20120905 28.17 28.45 27.88 28.23 3384363
20120906 28.43 28.77 27.89 28.46 3850185
20120907 28.92 30.64 28.84 30.45 4897953
20120910 30.28 31.39 30.17 30.26 4152534
20120911 30.40 31.06 30.29 30.46 3459796
20120912 30.64 30.94 29.93 30.54 2781714
20120913 30.51 32.08 30.03 31.71 4186664
20120914 32.12 32.75 31.70 32.02 3606769
20120917 31.87 32.25 31.20 31.41 2290884
20120918 31.29 31.71 30.53 31.04 3052086
20120919 31.12 31.12 30.56 30.81 2679941
20120920 30.47 30.62 29.77 30.45 3094210
20120921 30.65 30.96 30.11 30.38 2592413
20120924 29.79 30.05 29.00 29.40 3196804
20120925 29.51 29.64 28.42 28.52 2997151
20120926 28.39 29.15 27.82 28.51 5636197
20120927 28.88 29.64 28.79 29.46 3742160
20120928 29.28 29.67 28.90 29.32 2307590
20121001 29.51 30.65 29.40 29.71 4604521
20121002 29.79 29.97 29.18 29.46 2564535
20121003 29.49 29.69 28.77 28.99 2837060
20121004 29.22 30.81 29.22 30.62 4284953
20121005 30.86 30.99 30.37 30.59 3086421
20121008 30.38 31.75 30.28 30.96 2904089
20121009 30.89 32.66 30.89 32.31 4596526
20121010 32.12 32.82 31.85 32.05 3315386
20121011 32.43 34.82 32.36 34.62 7156962
20121012 33.56 34.62 33.56 34.29 3878985
20121015 33.21 34.15 32.84 33.52 6669001
20121016 33.66 34.16 33.41 33.94 3750359
20121017 34.15 35.00 33.71 34.96 4889344
20121018 34.83 35.52 34.78 35.20 3333834
20121019 35.01 35.36 34.27 34.35 3421669
20121022 34.99 36.48 34.97 35.71 5631380
20121023 35.01 35.52 34.50 34.72 3973687
20121024 34.91 35.47 33.70 33.79 3397687
20121025 33.96 34.37 32.93 33.58 4793207
20121026 33.66 34.72 33.62 34.33 4063572
20121031 34.31 35.08 34.18 34.31 3084986
20121101 34.30 35.92 34.18 35.64 2380256
20121102 35.79 36.37 34.16 34.34 2853253
20121105 34.11 34.96 34.09 34.70 1951330
20121106 34.91 35.07 34.52 34.71 3081706
20121107 32.79 33.25 32.25 32.59 6076083
20121108 32.61 33.07 31.99 32.09 3065566
20121109 31.85 33.22 31.63 32.26 2302953
20121112 32.51 32.61 32.02 32.42 1259889
20121113 32.14 32.66 31.83 32.16 2074384
20121114 32.15 32.41 31.44 31.68 2815651
20121115 31.58 32.21 30.34 30.49 4157449
20121116 30.58 31.15 29.79 31.09 4722744
20121119 31.63 32.63 31.63 32.13 2485359
20121120 31.86 32.19 31.34 31.54 1654012
20121121 31.56 31.69 30.97 31.61 1390310
20121123 31.87 32.03 31.59 32.01 814904
20121126 31.80 31.82 30.81 31.13 1876352
20121127 31.11 31.34 30.69 30.78 1724687
20121128 30.32 31.36 30.32 31.30 2140871
20121129 31.41 31.87 30.73 31.28 1804349
20121130 31.11 31.63 30.29 30.70 3431910
20121203 31.14 31.33 30.42 30.86 1828759
20121204 30.33 31.25 30.33 30.79 1772382
20121205 30.91 32.61 30.91 32.29 3766695
20121206 32.28 32.83 32.16 32.47 2811872
20121207 32.64 32.81 32.09 32.35 1411451
20121210 32.23 32.81 31.68 32.58 1861032
20121211 32.90 33.51 32.49 33.12 2680327
20121212 33.30 33.90 33.17 33.54 1956525
20121213 33.46 33.69 33.00 33.10 1366718
20121214 32.88 33.80 32.75 33.00 2523556
20121217 33.18 33.40 32.63 32.97 2043336
20121218 33.03 33.88 33.00 33.57 2388641
20121219 33.81 34.66 33.43 33.44 1921816
20121220 33.43 33.52 32.69 33.09 2195038
20121221 32.23 32.73 32.20 32.58 2991402
20121224 32.69 32.70 31.88 32.11 614114
20121226 32.26 32.57 31.83 32.01 1545817
20121227 32.14 32.33 31.16 31.66 2016044
20121228 31.45 31.63 31.03 31.21 3905501
20121231 31.08 31.64 31.03 31.55 3060394
20130102 32.45 32.45 30.07 30.47 4393637
20130103 30.46 31.72 30.26 31.38 2992419
20130104 31.39 31.97 31.34 31.87 2343199
20130107 31.51 31.64 31.03 31.23 2543867
20130108 31.15 31.23 30.33 30.73 2283670
20130109 30.73 30.96 29.98 30.30 3127250
20130110 30.64 30.78 30.07 30.37 2654072
20130111 30.36 30.54 29.27 29.67 5536185
20130114 29.67 29.88 29.25 29.39 2597799
20130115 29.19 30.11 28.91 30.07 5237828
20130116 30.05 30.07 29.58 29.77 2429694
20130117 29.97 30.38 29.71 30.06 2701186
20130118 30.44 31.39 30.36 31.33 7505521
20130122 31.23 32.31 31.00 32.17 3262487
20130123 31.96 32.42 31.69 31.74 2073334
20130124 31.74 32.42 31.34 31.61 2288147
20130125 31.64 31.65 31.10 31.53 1793294
20130128 31.50 31.62 30.38 30.57 2011465
20130129 30.57 31.52 30.57 31.27 2527891
20130130 31.28 31.59 30.49 30.61 2246935
20130131 32.18 32.55 30.03 30.80 3831013
20130201 31.04 31.15 30.02 30.89 4012754
20130204 30.55 31.00 30.19 30.26 2672795
20130205 30.40 30.65 30.09 30.45 2155047
20130206 30.19 31.08 30.13 30.77 1947052
20130207 30.70 30.85 29.97 30.30 1633940
20130208 30.39 31.34 30.30 31.18 2409749
20130211 31.22 32.61 31.11 32.20 5887863
20130212 32.38 32.82 31.86 32.18 3230535
20130213 32.04 32.78 31.99 32.44 1725116
20130214 32.39 33.67 32.37 33.53 3656802
20130215 33.44 33.64 33.04 33.49 4543833
20130219 33.49 33.90 33.18 33.79 2402829
20130220 33.65 33.65 32.31 32.38 2170718
20130221 32.13 32.72 31.98 32.10 2327324
20130222 32.35 32.35 31.63 31.95 2573275
20130225 32.34 32.36 30.61 30.62 2852501
20130226 30.79 30.96 30.12 30.87 1468582
20130227 30.71 31.77 30.70 31.61 1563014
20130228 31.55 32.05 31.19 31.59 1753405
20130301 31.41 31.42 29.85 30.11 3375134
20130304 29.60 30.19 29.08 29.48 3440158
20130305 29.77 30.21 29.27 29.69 3145973
20130306 29.79 29.99 29.48 29.85 2608789
20130307 29.78 30.92 29.56 30.84 4436071
20130308 31.07 31.80 30.58 31.56 2823500
20130311 31.95 32.42 31.57 32.16 3220155
20130312 32.10 32.39 31.74 32.01 1787698
20130313 32.05 32.41 31.64 31.88 1529841
20130314 31.90 33.14 31.51 33.13 3008294
20130315 33.07 33.74 32.89 33.32 3052966
20130318 32.77 34.63 32.70 34.19 4406154
20130319 34.19 34.36 32.86 33.50 3806388
20130320 33.64 33.79 32.91 33.69 1737022
20130321 33.48 34.19 33.19 33.19 1698557
20130322 33.40 33.63 32.71 33.08 1614810
20130325 33.19 33.30 32.79 33.08 1307396
20130326 33.33 33.50 32.30 32.87 1985008
20130327 32.54 33.95 32.24 33.84 3469770
20130328 33.81 33.81 32.97 33.07 2585893
20130401 33.15 33.23 31.85 31.97 2937571
20130402 32.09 32.11 31.53 31.90 2138053
20130403 31.98 32.54 31.49 31.86 2167054
20130404 31.81 32.13 31.10 31.45 1870529
20130405 30.96 32.66 30.96 32.42 2726015
20130408 32.30 32.77 32.10 32.66 1324594
20130409 32.69 33.52 32.56 32.99 1641674
20130410 33.03 33.44 32.69 33.20 1568001
20130411 33.15 33.32 32.73 33.28 1974730
20130412 33.82 33.90 32.15 32.99 2355511
20130415 32.52 32.90 31.55 31.67 2734359
20130416 32.12 32.36 31.07 31.76 2020929
20130417 31.34 31.53 30.26 30.79 2665570
20130418 31.03 33.15 30.58 32.61 4100776
20130419 32.80 33.07 31.25 31.72 2239914
20130422 31.96 32.15 31.20 32.05 1569934
20130423 32.12 32.47 31.38 31.60 2813731
20130424 31.80 33.18 31.71 32.78 2586402
20130425 32.77 33.44 31.57 32.42 3623832
20130426 32.42 32.64 31.37 31.96 2211523
20130429 32.15 32.82 31.84 32.69 2236047
20130430 32.64 33.26 32.00 33.06 2705663
20130501 32.74 33.33 32.16 32.91 2216509
20130502 33.86 34.56 33.49 34.29 4210980
20130503 34.59 35.23 34.40 34.97 2563099
20130506 34.94 35.13 34.60 34.78 2080458
20130507 34.82 35.02 34.16 34.27 1854960
20130508 34.37 35.37 34.19 35.30 2936876
20130509 35.06 35.28 34.29 34.63 2674570
20130510 34.51 34.82 33.70 34.37 1864838
20130513 34.23 34.27 33.40 33.58 2685521
20130514 33.41 33.73 33.07 33.48 2294039
20130515 33.24 33.86 32.95 33.49 1607094
20130516 33.26 34.11 33.06 33.18 1927297
20130517 33.29 33.73 33.09 33.50 1540681
20130520 33.61 35.01 33.54 34.58 2001213
20130521 34.79 35.72 34.50 34.95 2330946
20130522 35.11 35.81 34.50 34.78 2197714
20130523 34.15 35.29 33.90 35.19 2461440
20130524 34.85 35.48 34.84 34.97 1587830
20130528 35.44 35.64 34.78 35.09 1675535
20130529 34.90 35.47 34.36 34.71 1993304
20130530 34.77 35.13 33.93 34.95 2923087
20130531 34.67 34.88 34.20 34.20 2277511
20130603 34.43 34.86 33.74 34.26 1737487
20130604 34.19 34.72 33.36 33.81 1404915
20130605 33.63 33.77 33.17 33.24 1663469
20130606 33.26 33.39 32.65 33.03 1302912
20130607 33.06 33.27 32.64 33.17 1651099
20130610 33.18 33.30 32.62 33.03 1267323
20130611 32.63 32.63 31.82 31.91 2255407
20130612 32.18 32.21 31.16 31.37 2869348
20130613 31.29 32.11 31.13 31.99 1291658
20130614 32.07 32.10 30.87 31.51 1676346
20130617 31.71 32.04 31.21 31.52 1861086
20130618 31.54 32.10 31.23 31.50 2465901
20130619 31.39 31.64 30.65 30.71 1798019
20130620 30.32 30.41 29.57 29.73 3134899
20130621 29.94 30.03 29.34 29.38 3434112
20130624 29.08 29.15 26.90 27.66 5692055
20130625 27.99 28.07 26.59 27.55 5462803
20130626 27.65 27.77 26.65 26.73 4057280
20130627 27.01 27.48 26.75 26.97 3364860
20130628 26.88 27.21 26.47 26.73 2467524
20130701 26.82 27.52 26.64 27.13 2496319
20130702 27.08 27.55 26.44 26.75 3292972
20130703 26.57 26.57 25.95 26.19 2251352
20130705 26.24 26.35 25.89 26.15 1443242
20130708 26.30 27.39 26.23 27.18 2781744
20130709 27.44 27.70 27.23 27.45 2025040
20130710 27.53 27.76 26.79 26.96 2063773
20130711 27.48 28.11 27.48 27.84 2219413
20130712 27.68 27.99 26.96 27.29 1617639
20130715 27.33 27.84 27.22 27.68 2387524
20130716 27.85 28.22 27.70 28.21 2376472
20130717 28.20 28.51 27.96 28.32 2514469
20130718 28.42 29.72 28.42 29.12 3292870
20130719 29.01 29.24 28.50 28.61 2570033
20130722 28.59 28.79 28.20 28.38 1738298
20130723 28.76 29.30 28.49 28.85 2059413
20130724 28.86 28.86 27.76 27.91 2633506
20130725 28.43 30.23 28.43 30.07 6553396
20130726 29.95 30.96 29.63 30.92 4384884
20130729 30.67 30.93 30.55 30.80 3371552
20130730 30.75 30.87 30.42 30.60 2390870
20130731 30.85 31.16 30.50 30.60 3104278
20130801 30.77 31.11 30.59 30.76 1864229
20130802 30.74 30.75 30.35 30.59 1896371
20130805 30.48 30.99 30.41 30.85 2059616
20130806 30.57 31.00 30.44 30.72 2282987
20130807 30.68 30.70 30.02 30.07 1469059
20130808 30.33 30.91 30.03 30.53 1772222
20130809 30.63 31.95 30.54 31.75 1876845
20130812 31.74 32.19 31.19 31.27 1728394
20130813 31.65 31.65 30.84 31.04 1021181
20130814 31.02 31.55 31.00 31.21 1460172
20130815 30.76 31.26 30.55 31.03 1125905
20130816 30.87 30.92 30.04 30.45 2010552
20130819 30.45 30.51 29.89 29.95 1107626
20130820 29.95 31.70 29.94 31.42 2114468
20130821 31.21 31.60 30.97 31.17 1594283
20130822 31.42 32.74 31.36 32.46 1780503
20130823 32.59 33.05 32.40 32.91 1325254
20130826 32.93 33.65 32.68 32.76 1579236
20130827 32.28 32.36 31.55 31.59 2063873
20130828 31.58 31.82 31.30 31.80 1778383
20130829 31.75 31.81 30.79 30.91 1773131
20130830 30.89 31.20 30.77 30.92 1200434
20130903 31.51 32.05 31.47 31.74 1650331
20130904 31.68 32.38 31.30 32.35 1389582
20130905 32.32 33.38 32.29 32.98 1532075
20130906 33.14 33.55 32.69 33.12 1434522
20130909 33.27 34.42 33.27 34.37 1903910
20130910 34.52 34.61 33.81 34.14 1370496
20130911 34.14 34.95 33.59 34.83 1605291
20130912 34.56 34.83 34.19 34.22 1852810
20130913 34.16 34.24 33.36 33.47 1504405
20130916 33.94 34.07 33.55 33.58 1376353
20130917 33.62 34.47 33.61 34.12 1730414
20130918 34.14 35.58 33.81 35.21 1893104
20130919 35.25 36.20 34.92 34.99 2845917
20130920 34.98 34.99 34.16 34.55 2194752
20130923 34.32 34.99 34.28 34.42 1272639
20130924 34.40 34.45 33.69 33.81 2519527
20130925 33.91 34.13 33.16 33.24 2402887
20130926 33.54 33.92 33.29 33.44 1272740
20130927 33.82 33.91 33.00 33.17 1804033
20130930 32.70 33.70 32.64 33.32 2212627
20131001 33.21 33.68 32.91 33.66 3056576
20131002 33.43 34.23 33.23 34.19 1794137
20131003 34.19 35.17 34.10 35.07 3397711
20131004 35.09 36.22 34.99 35.97 2992248
20131007 35.50 35.76 34.98 34.98 1786866
20131008 35.05 35.76 34.63 34.76 2112044
20131009 34.85 35.05 34.59 34.73 1878663
20131010 35.14 36.51 35.02 36.43 3975963
20131011 36.21 38.85 35.89 37.80 10327949
20131014 37.54 38.36 37.19 38.04 3366203
20131015 37.95 38.47 37.62 37.98 3359639
20131016 38.25 38.51 37.04 37.38 3487892
20131017 37.35 38.01 37.01 37.40 2319270
20131018 37.78 37.90 37.27 37.63 2473679
20131021 37.75 38.07 37.00 37.62 2519426
20131022 37.99 38.52 37.65 37.99 2158599
20131023 37.59 37.63 36.78 37.34 2756847
20131024 37.56 38.09 37.21 37.87 1515816
20131025 37.99 38.02 37.50 37.77 1769496
20131028 36.60 38.37 36.14 37.58 10650906
20131029 37.71 38.57 36.47 37.37 4461408
20131030 37.13 37.87 36.04 36.48 3646947
20131031 36.92 37.13 36.04 36.14 4121788
20131101 36.50 36.55 35.36 36.28 4162688
20131104 36.69 37.91 36.18 37.39 3868512
20131105 37.10 37.12 36.30 36.40 2456208
20131106 36.45 36.72 35.18 35.62 2313917
20131107 35.79 36.06 34.90 35.38 2768157
20131108 35.43 36.32 35.39 36.05 2612334
20131111 35.96 36.36 35.74 35.84 1355954
20131112 35.37 35.68 34.96 35.14 1559342
20131113 34.96 35.79 34.74 35.79 1795264
20131114 35.70 35.94 34.93 35.46 1729149
20131115 35.64 36.24 35.37 35.75 2794433
20131118 35.45 35.59 34.11 34.34 3293163
20131119 34.27 34.56 33.46 34.08 2256559
20131120 34.24 34.73 34.05 34.35 1828774
20131121 34.42 34.76 34.14 34.35 1907971
20131122 34.55 35.28 34.18 35.09 2032654
20131125 35.11 35.14 34.59 34.80 1464992
20131126 34.67 35.19 34.40 34.86 2037081
20131127 34.89 35.67 34.71 35.22 2807314
20131129 35.31 35.74 34.88 35.36 1234647
20131202 35.49 36.24 35.13 35.93 2286245
20131203 35.70 36.75 35.65 36.25 2317239
20131204 36.17 36.86 36.12 36.52 1798686
20131205 36.52 37.36 36.29 37.05 2682129
20131206 37.35 37.71 36.11 36.36 1670179
20131209 36.36 37.11 36.32 36.87 2289264
20131210 36.45 38.03 36.45 37.69 2997508
20131211 37.56 37.76 36.61 36.74 2093737
20131212 36.74 37.09 36.37 36.61 1526780
20131213 36.65 37.02 36.42 36.95 1349165
20131216 37.02 37.60 37.02 37.05 1873958
20131217 36.93 37.27 36.40 37.20 1803516
20131218 37.04 37.35 36.52 37.32 2188834
20131219 37.24 38.35 37.12 38.16 2646908
20131220 38.29 38.32 37.58 37.60 2429242
20131223 37.89 38.21 36.82 37.27 2875744
20131224 37.26 37.92 37.22 37.62 847115
20131226 37.70 37.89 37.23 37.61 1293214
20131227 37.66 38.29 37.50 38.15 2036377
20131230 38.30 38.44 37.45 37.52 1267251
20131231 37.59 37.86 37.44 37.80 1159676
20140102 37.60 38.11 37.33 37.44 1178494
20140103 37.46 37.81 37.27 37.57 1518528
20140106 37.58 38.35 37.39 37.75 1553346
20140107 37.82 38.05 36.81 37.20 2082969
20140108 35.88 37.26 35.72 36.67 2611888
20140109 36.77 36.83 35.50 36.03 2523735
20140110 36.19 36.65 35.87 36.40 2113058
20140113 36.24 36.87 36.11 36.18 2431255
20140114 36.37 36.81 36.08 36.32 1732269
20140115 36.62 38.30 36.60 38.15 4034313
20140116 38.07 38.56 37.82 38.05 2623159
20140117 38.06 38.62 37.96 37.97 1588567
20140121 38.07 38.57 37.91 37.94 1911997
20140122 38.18 38.92 38.14 38.65 2728922
20140123 38.46 39.32 37.64 37.76 3446827
20140124 38.22 38.22 37.01 37.23 4147825
20140127 37.17 37.95 36.70 37.02 2914990
20140128 37.18 37.53 36.91 37.42 2042717
20140129 37.04 37.46 36.79 37.31 2875542
20140130 37.56 37.90 36.76 37.66 3628265
20140131 37.43 38.51 36.78 37.12 3888095
20140203 37.48 37.48 36.30 36.65 2686456
20140204 36.77 37.86 36.65 37.51 2336762
20140205 37.47 37.47 36.17 36.44 2505923
20140206 35.82 37.04 35.82 36.88 1270874
20140207 36.98 37.15 35.97 36.27 1910789
20140210 36.31 36.99 36.15 36.98 1979319
20140211 37.26 38.01 37.21 37.88 2113964
20140212 38.07 38.45 37.61 37.69 1757436
20140213 37.21 38.12 37.21 37.61 2102634
20140214 37.76 38.57 37.76 38.25 1740156
20140218 38.22 39.15 37.73 38.92 1889045
20140219 38.87 40.82 38.87 39.61 5351072
20140220 39.66 40.00 39.31 39.74 1935962
20140221 39.81 40.36 39.48 39.51 2028390
20140224 39.52 40.71 39.52 40.11 2085153
20140225 39.95 40.02 38.73 39.39 2252126
20140226 39.31 39.59 38.48 38.71 1715542
20140227 38.77 40.02 38.53 39.92 2098113
20140228 39.91 39.98 39.23 39.91 1654961
20140303 39.80 39.97 39.43 39.75 1373257
20140304 40.17 40.37 39.71 40.32 1647627
20140305 40.19 40.32 39.55 39.63 1183579
20140306 39.78 40.50 39.66 40.45 1662999
20140307 40.30 40.35 39.25 39.75 2081335
20140310 39.43 39.54 38.73 39.28 1595486
20140311 39.35 39.56 38.82 38.91 1331263
20140312 38.74 39.40 38.66 38.86 1418366
20140313 39.15 39.42 38.03 38.38 2040245
20140314 38.28 38.72 38.19 38.41 1267468
20140317 38.52 39.59 38.44 39.57 2140107
20140318 39.49 40.18 39.04 40.01 2142117
20140319 39.95 40.21 39.46 39.84 1501350
20140320 39.25 40.07 39.20 40.03 2175572
20140321 40.37 40.84 40.19 40.51 3454793
20140324 40.54 41.15 40.18 40.34 2282567
20140325 40.49 40.99 40.33 40.87 1919486
20140326 40.56 40.76 39.67 40.59 3364676
20140327 40.56 41.03 40.29 40.96 2375497
20140328 41.03 41.32 39.48 39.57 3057755
20140331 39.96 39.96 39.05 39.77 2053506
20140401 39.87 39.98 38.90 39.27 1829067
20140402 39.16 40.13 39.16 40.09 2255542
20140403 39.96 40.63 39.96 40.05 1470307
20140404 40.43 40.95 39.88 40.11 1963691
20140407 40.14 40.56 39.51 39.56 1561529
20140408 40.07 41.25 39.99 40.81 3139132
20140409 41.37 41.57 40.87 41.41 2508613
20140410 41.31 41.60 40.61 40.69 2188130
20140411 40.58 40.87 39.78 39.92 2196770
20140414 40.13 40.82 39.88 40.39 1585640
20140415 40.32 40.96 39.84 40.75 2414678
20140416 41.06 41.29 40.46 41.29 1926217
20140417 41.28 41.77 40.64 41.62 1759546
20140421 41.74 41.94 41.45 41.79 1137667
20140422 41.61 41.93 41.07 41.30 1361201
20140423 41.23 42.06 41.14 42.03 2269506
20140424 41.95 43.53 41.90 43.11 3547422
20140425 42.85 43.38 42.23 42.70 2600137
20140428 42.66 42.66 41.50 41.76 3123058
20140429 43.54 43.98 42.92 43.73 4706589
20140430 43.60 44.51 43.09 44.30 4823329
20140501 44.29 45.36 44.08 44.95 3095832
20140502 44.90 45.27 44.27 44.51 2387653
20140505 44.47 44.48 43.69 43.74 2366355
20140506 43.77 44.06 43.46 43.50 1721570
20140507 44.15 44.18 43.33 43.67 2694072
20140508 43.51 43.79 42.65 42.78 1410912
20140509 42.92 43.16 42.61 43.14 1377004
20140512 43.65 44.20 43.65 44.09 1693817
20140513 44.07 44.20 43.49 43.61 1204953
20140514 43.72 44.21 43.61 43.74 1446325
20140515 43.73 43.99 42.83 43.94 2907799
20140516 43.81 43.90 43.06 43.89 2739661
20140519 43.86 44.94 43.78 44.64 2157199
20140520 44.47 44.76 44.17 44.34 1700237
20140521 44.49 44.71 43.95 44.36 1647569
20140522 44.58 44.98 43.82 44.07 2422246
20140523 44.12 44.41 44.05 44.29 2300657
20140527 44.31 45.13 44.13 45.11 1778487
20140528 45.11 45.24 44.79 45.13 1543335
20140529 45.16 45.21 44.38 44.55 2989761
20140530 44.32 44.38 43.59 44.03 3666926
20140602 44.23 44.90 44.16 44.48 1796746
20140603 44.20 44.44 43.69 44.31 1884928
20140604 44.20 45.82 43.87 45.61 3062794
20140605 45.58 47.40 45.25 47.26 4463173
20140606 48.15 48.15 47.01 47.30 3807676
20140609 47.33 47.52 46.80 46.84 2444718
20140610 46.74 47.16 46.21 46.40 2312395
20140611 46.32 46.99 46.10 46.85 1911412
20140612 47.00 47.14 44.34 44.68 7536501
20140613 45.03 46.31 44.96 45.94 4381211
20140616 45.94 45.94 45.07 45.56 2503807
20140617 45.46 45.97 45.36 45.56 1577645
20140618 45.56 46.14 45.32 46.11 1196025
20140619 45.99 46.85 45.99 46.66 2927863
20140620 46.94 47.16 46.49 47.10 3037012
20140623 47.11 47.68 46.92 47.04 1505514
20140624 46.85 47.04 45.31 45.52 1937295
20140625 45.30 46.29 45.30 46.15 1663018
20140626 46.24 46.58 45.79 46.24 1365366
20140627 46.03 46.46 45.49 45.89 1681678
20140630 45.70 45.97 45.42 45.92 2238759
20140701 46.15 46.46 45.65 45.76 1102024
20140702 45.53 46.08 45.05 45.15 2035509
20140703 45.34 45.65 45.10 45.55 885632
20140707 45.43 45.43 44.33 44.41 2363659
20140708 44.35 44.36 43.52 43.54 3050254
20140709 43.60 44.01 43.10 43.97 1819017
20140710 43.52 43.84 43.30 43.35 1993375
20140711 43.05 43.47 42.78 43.15 2023370
20140714 43.49 43.70 43.11 43.42 1712376
20140715 43.43 43.49 41.78 42.37 3271060
20140716 42.69 42.85 42.37 42.49 1976822
20140717 42.10 42.65 40.71 40.84 3250695
20140718 40.89 41.72 40.71 41.56 2255413
20140721 41.37 41.37 40.65 40.75 2972004
20140722 41.20 41.39 40.48 40.63 2341287
20140723 40.63 40.67 40.00 40.58 2041127
20140724 40.58 41.00 40.39 40.61 1511634
20140725 40.40 40.62 39.83 39.88 1859346
20140728 40.06 40.34 39.65 39.81 1849916
20140729 39.81 40.75 39.03 40.19 3234142
20140730 40.37 40.63 39.23 39.74 3497384
20140731 39.42 39.50 38.62 38.70 2008724
20140801 38.44 39.11 38.34 38.83 2216889
20140804 38.93 39.61 38.76 39.45 1810389
20140805 39.10 40.01 39.04 39.22 2302162
20140806 38.96 40.05 38.96 39.79 1689603
20140807 40.40 40.55 39.67 39.83 2756816
20140808 39.83 40.10 39.51 40.03 1590085
20140811 39.99 40.59 39.99 40.33 1885229
20140812 40.24 40.25 39.05 39.36 2597005
20140813 39.49 40.17 39.34 39.89 1850070
20140814 39.85 39.90 39.50 39.67 1063207
20140815 39.75 39.88 39.37 39.64 1214850
20140818 39.81 40.03 39.36 39.48 1386726
20140819 39.50 40.21 39.45 39.77 1964754
20140820 39.73 39.79 39.25 39.67 1244498
20140821 39.70 40.00 39.36 39.86 2369904
20140822 39.73 40.34 39.34 40.12 2052695
20140825 40.31 40.36 39.26 39.33 2193421
20140826 39.44 40.20 39.44 39.68 1868199
20140827 39.73 40.35 39.49 40.08 1858183
20140828 39.85 39.85 39.43 39.47 1063707
20140829 39.54 40.25 39.51 40.22 1641134
20140902 40.22 40.34 39.67 39.96 2388434
20140903 40.24 40.43 39.92 39.98 1337847
20140904 39.99 40.30 39.68 39.76 3005925
20140905 39.71 40.06 39.50 40.05 1513930
20140908 39.78 39.79 38.86 39.09 1893539
20140909 39.13 39.43 38.34 38.63 2879021
20140910 38.56 39.01 38.18 38.80 2677598
20140911 38.48 38.94 38.15 38.92 2830443
20140912 38.84 39.18 38.70 39.11 1741095
20140915 39.06 39.18 38.56 38.84 1602773
20140916 38.59 39.23 38.48 38.77 1619700
20140917 39.11 39.23 38.76 38.81 1657961
20140918 38.71 38.78 37.70 37.92 2613395
20140919 38.01 38.11 37.67 37.95 2887435
20140922 37.80 37.80 37.05 37.40 1762729
20140923 37.45 37.64 37.08 37.10 2318421
20140924 37.17 37.17 36.45 36.97 2783468
20140925 36.89 36.90 35.90 36.47 3831951
20140926 36.43 37.13 36.37 36.98 1975771
20140929 36.54 37.42 36.46 37.40 2165676
20140930 37.20 37.95 37.16 37.80 3286776
20141001 37.74 37.90 36.68 36.78 2582345
20141002 36.61 36.71 35.59 36.06 2301194
20141003 36.17 36.17 35.34 35.48 2402256
20141006 35.59 35.82 35.24 35.59 1726471
20141007 35.31 35.46 34.58 34.66 1999409
20141008 34.52 34.73 33.63 34.70 4338564
20141009 34.44 34.45 32.55 32.69 4823643
20141010 32.66 33.17 31.98 32.44 3120809
20141013 32.66 33.21 32.01 32.08 2869306
20141014 32.28 33.05 31.69 32.39 3204444
20141015 31.81 33.73 31.59 33.62 5042294
20141016 32.97 35.18 32.97 34.45 4062721
20141017 34.61 35.17 34.38 34.72 3365402
20141020 35.06 35.60 34.54 34.69 2858689
20141021 34.83 35.46 34.79 35.18 2170784
20141022 35.34 35.60 34.57 34.61 1764031
20141023 34.93 35.31 34.60 34.72 2232483
20141024 34.52 34.92 34.11 34.62 2270044
20141027 34.11 34.39 33.67 34.18 4241007
20141028 33.60 36.60 33.33 35.55 7911699
20141029 35.98 36.24 35.42 35.95 2911273
20141030 35.83 36.07 35.05 35.82 2537373
20141031 35.71 36.83 35.29 36.74 2779962
20141103 37.07 38.00 36.75 36.99 3106086
20141104 36.75 37.85 36.29 37.69 4016848
20141105 37.90 39.54 37.31 39.19 4505031
20141106 39.31 39.54 38.77 39.34 2345500
20141107 39.43 40.36 39.38 39.98 2766000
20141110 40.22 40.42 38.77 38.94 3309600
20141111 38.81 39.07 38.28 38.98 1942900
20141112 38.73 39.58 38.43 39.43 3618500
20141113 39.23 39.43 38.31 38.79 3881300
20141114 38.75 39.66 38.69 39.60 2587200
20141117 39.35 40.36 39.10 40.25 3949100
20141118 39.96 40.79 39.96 40.61 3245400
20141119 40.36 40.90 40.04 40.77 6194000
20141120 40.74 41.79 40.53 41.61 3425700
20141121 42.20 42.26 40.92 41.51 2490500
20141124 41.53 41.88 40.73 40.98 2038300
20141125 41.07 41.30 40.02 40.14 3860400
20141126 40.16 40.33 39.69 40.08 2481300
20141128 38.64 39.22 38.28 39.13 2880900
20141201 38.70 38.73 37.09 37.45 4400900
20141202 37.26 38.00 36.69 37.22 3646100
20141203 37.26 38.22 36.86 37.69 2107400
20141204 37.37 37.72 36.82 36.92 3372300
20141205 36.78 37.62 36.39 36.80 3139900
20141208 36.28 36.49 34.95 35.21 3471000
20141209 34.61 36.17 34.58 36.10 3329700
20141210 35.58 35.64 34.74 34.96 3108300
20141211 35.72 36.10 35.19 35.31 5064100
20141212 34.84 35.53 34.30 34.33 2533100
20141215 34.59 34.81 33.81 33.95 3061300
20141216 33.98 34.79 33.54 33.69 3325100
20141217 33.95 35.32 33.76 34.90 2889900
20141218 35.65 35.80 34.62 35.35 2148200
20141219 35.42 35.77 33.75 34.88 4788200
20141222 34.53 34.58 33.39 34.57 5518100
20141223 34.28 35.33 34.24 35.04 3895300
20141224 34.97 35.33 34.91 34.95 1076000
20141226 35.14 35.47 34.85 35.03 1599100
20141229 35.10 35.50 34.92 35.02 1690200
20141230 34.97 35.01 34.09 34.09 1851400
20141231 33.96 34.17 33.66 33.81 1803300