20000103 11.01 11.02 10.86 10.94 1176552
20000104 10.86 10.88 10.77 10.86 1898983
20000105 10.77 11.09 10.77 11.09 2237454
20000106 11.02 11.27 11.02 11.20 2650712
20000107 11.28 11.49 11.27 11.41 2792577
20000110 11.41 11.54 11.38 11.49 2415556
20000111 11.51 11.54 11.36 11.43 2046245
20000112 11.43 11.44 11.35 11.38 1659201
20000113 11.38 11.40 11.25 11.25 1747095
20000114 11.19 11.32 11.06 11.06 1684644
20000118 11.02 11.04 10.85 10.96 2581322
20000119 10.89 11.02 10.89 11.01 2596742
20000120 10.96 11.12 10.94 10.94 1694667
20000121 10.94 11.06 10.93 11.06 1303768
20000124 11.02 11.04 10.91 10.93 1794898
20000125 10.91 10.99 10.89 10.91 2731668
20000126 10.89 10.99 10.70 10.93 3374685
20000127 10.89 10.96 10.81 10.96 1395517
20000128 10.98 10.98 10.80 10.86 1275241
20000131 10.89 10.91 10.77 10.77 1616796
20000201 10.77 10.89 10.75 10.89 1410166
20000202 10.83 10.94 10.83 10.88 1443320
20000203 10.83 10.91 10.77 10.81 3824180
20000204 10.78 10.88 10.78 10.83 1121040
20000207 10.73 10.86 10.73 10.80 982259
20000208 10.81 10.89 10.78 10.86 2057039
20000209 10.88 10.89 10.80 10.81 1090200
20000210 10.77 10.81 10.60 10.62 2137223
20000211 10.64 10.73 10.49 10.51 3550474
20000214 10.12 10.51 10.12 10.41 2674613
20000215 10.38 10.44 10.34 10.43 2565131
20000216 10.36 10.41 10.30 10.34 2858883
20000217 10.36 10.36 10.28 10.28 4340753
20000218 10.28 10.33 10.26 10.30 2020031
20000222 10.26 10.33 10.26 10.28 1885105
20000223 10.34 10.38 10.28 10.31 1573619
20000224 10.31 10.36 10.25 10.25 1804921
20000225 10.26 10.31 10.22 10.25 2770218
20000228 10.25 10.25 10.18 10.20 1568993
20000229 10.18 10.38 10.12 10.36 4352318
20000301 10.38 10.41 10.26 10.38 1305310
20000302 10.25 10.44 10.23 10.39 2238996
20000303 10.38 10.44 10.36 10.39 2757111
20000306 10.31 10.41 10.31 10.39 1252111
20000307 10.38 10.41 10.31 10.41 3913617
20000308 10.33 10.38 10.18 10.20 2647628
20000309 10.20 10.31 10.20 10.22 4839593
20000310 10.18 10.26 10.12 10.22 3743996
20000313 10.15 10.18 10.09 10.17 1441007
20000314 10.20 10.25 10.12 10.13 2500366
20000315 10.17 10.22 10.15 10.20 5698491
20000316 10.13 10.35 10.13 10.28 2683882
20000317 10.30 10.40 10.23 10.40 3429107
20000320 10.33 10.45 10.28 10.35 2034100
20000321 10.31 10.48 10.25 10.48 1032321
20000322 10.51 10.53 10.45 10.46 2156268
20000323 10.46 10.53 10.45 10.53 1356066
20000324 10.48 10.58 10.48 10.58 3303885
20000327 10.46 10.58 10.41 10.43 4453029
20000328 10.45 10.53 10.41 10.45 1153725
20000329 10.54 10.54 10.46 10.53 1358357
20000330 10.56 10.59 10.48 10.59 3616941
20000331 10.56 10.61 10.48 10.53 2589201
20000403 10.54 10.74 10.48 10.62 4615666
20000404 10.67 10.85 10.58 10.71 4052165
20000405 10.71 10.90 10.71 10.82 6459641
20000406 10.80 10.92 10.74 10.85 3678025
20000407 11.03 11.07 10.92 11.03 2116563
20000410 11.16 11.26 11.03 11.23 4434704
20000411 11.29 11.29 11.15 11.21 4456847
20000412 11.23 11.38 11.18 11.36 9169483
20000413 11.39 11.57 11.34 11.49 6982673
20000414 11.51 11.61 11.33 11.48 4245343
20000417 11.53 11.53 11.20 11.46 2313559
20000418 11.46 11.64 11.44 11.62 6135132
20000419 11.61 11.64 11.49 11.62 2721296
20000420 11.56 11.61 11.53 11.57 1848557
20000424 11.59 11.74 11.59 11.74 3511571
20000425 11.77 11.77 11.67 11.72 1728679
20000426 11.77 11.82 11.72 11.82 4758450
20000427 11.72 11.92 11.72 11.85 1684393
20000428 11.79 11.92 11.79 11.92 1622546
20000501 11.90 12.05 11.89 12.02 3263417
20000502 12.05 12.31 12.02 12.15 3668862
20000503 12.26 12.30 11.80 12.05 4538547
20000504 12.05 12.13 11.92 12.13 2793069
20000505 12.10 12.16 12.05 12.13 2709842
20000508 12.11 12.16 12.06 12.15 1460673
20000509 12.18 12.23 12.11 12.20 2717478
20000510 12.26 12.26 12.10 12.11 3558147
20000511 12.16 12.23 12.00 12.05 2072277
20000512 11.95 12.00 11.85 11.97 2099765
20000515 11.92 12.03 11.89 12.03 2415112
20000516 12.05 12.06 12.02 12.03 2166958
20000517 11.98 12.08 11.97 12.03 1217100
20000518 12.05 12.15 11.98 12.10 2725113
20000519 12.05 12.10 12.00 12.03 2401368
20000522 12.03 12.05 11.93 12.02 2347156
20000523 12.00 12.03 11.95 11.98 3791794
20000524 11.95 11.98 11.72 11.79 2939671
20000525 11.79 11.80 11.69 11.72 3072529
20000526 11.69 11.74 11.61 11.67 1780601
20000530 11.64 11.69 11.61 11.64 2446417
20000531 11.66 11.71 11.61 11.69 1704246
20000601 11.62 11.76 11.62 11.67 1068208
20000602 11.64 11.76 11.54 11.67 1195721
20000605 11.72 11.82 11.61 11.77 1721044
20000606 11.74 11.93 11.66 11.87 2266983
20000607 11.93 12.11 11.92 12.11 3248146
20000608 12.16 12.16 12.06 12.15 1837104
20000609 12.15 12.25 12.15 12.20 2644177
20000612 12.16 12.25 12.16 12.19 669634
20000613 12.26 12.28 12.15 12.25 1828705
20000614 12.30 12.70 12.28 12.61 5431901
20000615 12.62 12.67 12.36 12.41 3765070
20000616 12.31 12.38 12.16 12.38 2776728
20000619 12.39 12.39 12.20 12.25 2389683
20000620 12.20 12.48 12.20 12.48 3549303
20000621 12.34 12.41 12.28 12.36 1849637
20000622 12.41 12.46 12.34 12.41 1594384
20000623 12.34 12.43 12.34 12.40 1115690
20000626 12.39 12.39 12.28 12.35 1587567
20000627 12.38 12.51 12.36 12.48 1617107
20000628 12.53 12.56 12.39 12.48 1636800
20000629 12.53 12.56 12.41 12.48 2017028
20000630 12.54 12.54 12.05 12.14 5891268
20000703 12.44 12.48 12.34 12.37 1813280
20000705 12.44 12.74 12.38 12.70 2688866
20000706 12.66 12.74 12.61 12.67 3121357
20000707 12.67 12.94 12.67 12.86 2834292
20000710 12.84 12.87 12.77 12.81 1264146
20000711 12.84 12.87 12.81 12.87 1801919
20000712 12.84 12.86 12.76 12.76 2793391
20000713 12.81 12.81 12.71 12.73 955873
20000714 12.77 12.77 12.58 12.58 1422448
20000717 12.66 12.66 12.48 12.51 2659327
20000718 12.49 12.53 12.44 12.51 1149017
20000719 12.44 12.51 12.44 12.49 1033888
20000720 12.49 12.53 12.48 12.49 2815357
20000721 12.54 12.77 12.53 12.74 2819144
20000724 12.71 12.86 12.71 12.77 1871602
20000725 12.74 12.92 12.71 12.92 2378321
20000726 12.87 13.04 12.84 13.04 3543244
20000727 12.97 13.19 12.95 13.19 3884844
20000728 13.15 13.23 13.14 13.14 2220776
20000731 13.07 13.17 13.07 13.17 2370747
20000801 13.12 13.47 13.07 13.47 4043903
20000802 13.43 13.52 13.35 13.52 1903414
20000803 13.47 13.52 13.22 13.30 2057929
20000804 13.37 13.37 13.10 13.17 1992033
20000807 13.23 13.23 12.97 13.02 1617864
20000808 13.07 13.33 13.07 13.24 2372262
20000809 13.32 13.32 13.17 13.23 1027071
20000810 13.20 13.32 13.19 13.32 1961736
20000811 13.30 13.43 13.22 13.40 1182344
20000814 13.33 13.45 13.30 13.42 1370943
20000815 13.40 13.45 13.40 13.43 885432
20000816 13.43 13.47 13.40 13.43 2576767
20000817 13.50 13.50 13.43 13.45 886947
20000818 13.43 13.45 13.38 13.40 1192190
20000821 13.33 13.40 13.27 13.37 925576
20000822 13.33 13.40 13.27 13.27 786209
20000823 13.27 13.33 12.95 12.95 1532275
20000824 12.97 13.07 12.74 12.77 1864028
20000825 12.76 12.84 12.67 12.81 1470923
20000828 12.77 12.81 12.69 12.76 1397453
20000829 12.77 12.81 12.34 12.34 2912307
20000830 12.36 12.67 12.36 12.67 3625804
20000831 12.84 12.87 12.67 12.67 2844896
20000901 12.81 12.82 12.64 12.65 1364884
20000905 12.71 12.77 12.64 12.74 986170
20000906 12.76 12.79 12.67 12.74 1867815
20000907 12.77 12.97 12.74 12.95 7613657
20000908 12.95 13.33 12.94 13.33 2457094
20000911 13.27 13.27 13.10 13.19 1717087
20000912 13.15 13.23 13.09 13.19 3309199
20000913 13.15 13.17 13.09 13.14 947541
20000914 13.07 13.10 13.02 13.07 2597218
20000915 13.10 13.10 13.00 13.04 1914018
20000918 12.93 12.96 12.66 12.66 2288835
20000919 12.73 12.86 12.73 12.80 11667274
20000920 12.68 12.81 12.68 12.71 1265733
20000921 12.68 12.68 12.50 12.50 6303874
20000922 12.45 12.66 12.45 12.66 4177293
20000925 12.60 12.65 12.45 12.55 1687143
20000926 12.55 12.66 12.51 12.66 4344805
20000927 12.73 12.85 12.63 12.84 1238690
20000928 12.83 12.95 12.83 12.88 2936349
20000929 12.95 12.95 12.78 12.78 1775030
20001002 12.85 12.85 12.55 12.55 3417102
20001003 12.48 12.55 12.45 12.45 2288084
20001004 12.45 12.45 12.25 12.25 1606015
20001005 12.18 12.35 12.18 12.25 4812788
20001006 12.22 12.25 12.20 12.25 3151186
20001009 12.23 12.25 12.13 12.13 858595
20001010 12.15 12.15 12.08 12.08 3319449
20001011 12.06 12.25 12.06 12.25 4266683
20001012 12.25 12.28 12.06 12.11 1553433
20001013 12.18 12.25 11.98 12.05 1854655
20001016 12.18 12.35 12.18 12.33 1626297
20001017 12.36 12.36 12.01 12.16 1006577
20001018 12.10 12.11 11.95 11.98 735402
20001019 12.05 12.18 12.05 12.13 1501602
20001020 12.08 12.31 12.08 12.31 1875688
20001023 12.26 12.35 12.11 12.16 1068924
20001024 12.22 12.25 11.98 12.06 1507611
20001025 12.06 12.06 11.85 11.95 1275498
20001026 11.91 12.13 11.86 12.10 1762260
20001027 12.05 12.38 12.05 12.36 2088271
20001030 12.30 12.41 12.28 12.40 4349312
20001031 12.51 12.53 12.40 12.53 1907237
20001101 12.51 12.53 12.45 12.50 953243
20001102 12.46 12.53 12.46 12.51 2546489
20001103 12.48 12.51 12.45 12.51 1843387
20001106 12.58 12.65 12.46 12.65 1391179
20001107 12.60 12.65 12.58 12.63 796247
20001108 12.68 12.75 12.56 12.73 1865923
20001109 12.76 12.76 12.65 12.68 2454094
20001110 12.65 12.76 12.65 12.73 4496543
20001113 12.66 12.80 12.66 12.78 969769
20001114 12.71 12.91 12.71 12.85 1086201
20001115 12.83 12.98 12.80 12.96 1545921
20001116 12.93 13.00 12.85 12.90 2526207
20001117 12.96 13.06 12.90 12.98 1592494
20001120 12.95 13.10 12.95 13.06 3291656
20001121 13.10 13.15 13.06 13.11 1781040
20001122 13.11 13.15 13.00 13.06 2167144
20001124 13.05 13.16 13.05 13.16 350799
20001127 13.15 13.18 13.11 13.16 1583480
20001128 13.30 13.30 13.13 13.18 1546673
20001129 13.18 13.43 13.13 13.33 3088087
20001130 13.31 13.65 13.30 13.58 5164339
20001201 13.58 13.58 13.33 13.39 1787800
20001204 13.33 13.58 13.33 13.58 1329583
20001205 13.55 13.84 13.55 13.76 4309500
20001206 13.79 14.10 13.78 14.04 4191565
20001207 14.04 14.10 13.96 14.01 3876822
20001208 14.01 14.18 14.01 14.18 3403581
20001211 14.23 14.38 14.18 14.38 2013904
20001212 14.35 14.58 14.28 14.44 3445647
20001213 14.44 14.48 14.38 14.46 3287900
20001214 14.46 14.53 14.44 14.48 3145176
20001215 14.35 14.35 14.12 14.28 1892200
20001218 14.25 14.52 14.20 14.52 3193926
20001219 14.52 14.64 14.44 14.64 3560735
20001220 14.60 14.75 14.60 14.65 2807732
20001221 14.60 14.65 14.55 14.55 1920530
20001222 14.65 14.65 14.38 14.42 1817645
20001226 14.38 14.65 14.37 14.57 1157835
20001227 14.60 15.02 14.60 15.02 3880575
20001228 15.02 15.36 14.89 15.34 4620904
20001229 15.27 15.32 14.84 14.84 2376060
20010102 14.84 14.84 14.52 14.52 3348254
20010103 14.52 14.75 14.38 14.69 4131079
20010104 14.75 14.75 14.52 14.59 6188790
20010105 14.52 14.52 14.15 14.32 4269751
20010108 14.32 14.32 14.00 14.20 4131824
20010109 14.17 14.27 14.13 14.17 1899655
20010110 14.13 14.25 14.02 14.17 1429960
20010111 14.23 14.25 14.02 14.03 2364131
20010112 13.92 14.07 13.88 13.97 1438907
20010116 13.98 14.05 13.78 13.87 2731686
20010117 13.87 13.97 13.76 13.97 3303521
20010118 14.03 14.08 13.87 13.93 2957587
20010119 13.92 13.95 13.82 13.90 2297778
20010122 13.87 13.88 13.61 13.63 6352065
20010123 13.70 13.70 13.48 13.50 6740495
20010124 13.53 13.87 13.53 13.76 2877068
20010125 13.76 13.95 13.71 13.95 3240150
20010126 13.90 13.92 13.82 13.87 2211294
20010129 13.93 13.95 13.85 13.89 1481403
20010130 13.90 14.04 13.90 14.02 3498109
20010131 13.99 14.07 13.95 14.05 1733398
20010201 13.98 14.03 13.85 13.94 2495348
20010202 13.98 13.99 13.91 13.95 805191
20010205 14.01 14.01 13.86 13.89 1142924
20010206 13.89 13.91 13.78 13.90 2276902
20010207 13.90 13.92 13.82 13.88 2205330
20010208 13.85 13.92 13.78 13.86 2122574
20010209 13.92 13.98 13.65 13.74 3426536
20010212 13.76 13.78 13.55 13.56 1101919
20010213 13.57 13.75 13.56 13.73 2867376
20010214 13.69 13.82 13.68 13.73 1197349
20010215 13.69 13.87 13.69 13.76 2448378
20010216 13.75 13.82 13.73 13.82 1827337
20010220 13.83 13.88 13.75 13.83 3474252
20010221 13.88 13.88 13.56 13.58 2871104
20010222 13.58 13.62 13.31 13.32 2842773
20010223 13.32 13.48 13.31 13.33 5367942
20010226 13.41 13.68 13.36 13.66 2778656
20010227 13.82 13.84 13.73 13.84 1511970
20010228 13.67 13.98 13.67 13.98 3797074
20010301 13.95 14.26 13.95 14.24 2830098
20010302 14.24 14.35 14.22 14.29 3629325
20010305 14.28 14.28 13.96 14.15 2089024
20010306 14.15 14.15 14.00 14.11 2064421
20010307 14.11 14.16 13.96 14.03 1693884
20010308 14.17 14.20 14.07 14.20 2728704
20010309 14.20 14.20 14.11 14.12 943863
20010312 14.07 14.35 14.06 14.24 3742649
20010313 14.49 14.49 14.34 14.38 3599504
20010314 14.38 14.45 14.18 14.30 1654370
20010315 14.30 14.31 14.12 14.24 2285103
20010316 14.27 14.30 14.09 14.26 2554612
20010319 14.40 14.62 14.33 14.62 2653748
20010320 14.62 14.62 14.31 14.32 1843641
20010321 14.38 14.46 13.85 14.02 3101342
20010322 13.95 14.10 13.77 14.10 2836485
20010323 14.10 14.42 13.99 14.03 4971617
20010326 14.06 14.21 14.00 14.11 5385178
20010327 14.06 14.08 13.84 13.92 3861141
20010328 13.92 13.95 13.73 13.79 3312192
20010329 13.84 14.07 13.80 13.90 4122299
20010330 13.90 14.15 13.88 14.07 2021199
20010402 14.15 14.15 14.02 14.09 1480388
20010403 14.09 14.09 13.89 13.98 2449557
20010404 13.98 14.09 13.98 14.08 4449301
20010405 14.10 14.19 14.03 14.13 4907992
20010406 14.20 14.23 14.05 14.06 2840924
20010409 14.08 14.12 13.92 13.92 1727489
20010410 13.95 14.05 13.95 13.96 2761023
20010411 13.95 13.95 13.60 13.69 2708495
20010412 13.75 13.75 13.64 13.72 2198757
20010416 13.77 13.88 13.67 13.73 1223669
20010417 13.73 14.03 13.69 14.03 1541793
20010418 14.03 14.27 13.61 14.27 4257687
20010419 14.30 14.33 13.94 14.15 2154367
20010420 14.21 14.29 14.04 14.21 1277676
20010423 14.24 14.30 14.06 14.20 1122313
20010424 14.20 14.22 13.81 13.83 3639194
20010425 13.87 14.23 13.87 14.07 1572126
20010426 14.12 14.28 14.09 14.26 1775577
20010427 14.25 14.45 14.23 14.35 956592
20010430 14.35 14.53 14.19 14.19 2815030
20010501 14.19 14.25 13.90 14.14 1877673
20010502 14.14 14.14 13.73 13.90 6122783
20010503 13.90 14.03 13.87 14.00 1886551
20010504 13.91 13.95 13.72 13.83 2636733
20010507 13.88 13.97 13.80 13.84 1148947
20010508 13.85 13.85 13.73 13.73 1262140
20010509 13.73 13.81 13.72 13.75 952893
20010510 13.75 13.78 13.69 13.73 1037973
20010511 13.72 13.87 13.69 13.78 2098141
20010514 13.73 14.00 13.72 14.00 1547712
20010515 14.00 14.02 13.91 13.98 1728229
20010516 13.98 14.12 13.95 14.12 1696416
20010517 14.12 14.22 14.10 14.19 1015038
20010518 14.21 14.28 14.11 14.28 1333163
20010521 14.30 14.33 14.11 14.33 3679884
20010522 14.33 14.50 14.33 14.39 1468551
20010523 14.39 14.51 14.33 14.45 5550899
20010524 14.45 14.59 14.41 14.51 3217494
20010525 14.51 14.51 14.26 14.49 1873974
20010529 14.48 14.48 14.38 14.42 2027857
20010530 14.44 14.44 14.28 14.35 2886793
20010531 14.35 14.53 14.31 14.50 1731188
20010601 14.52 14.53 14.41 14.53 1247343
20010604 14.53 14.57 14.44 14.54 2124035
20010605 14.54 14.60 14.51 14.59 1711953
20010606 14.60 14.68 14.55 14.66 2890492
20010607 14.66 14.68 14.58 14.68 2779519
20010608 14.68 14.73 14.59 14.65 1487046
20010611 14.71 14.98 14.71 14.95 2613058
20010612 15.00 15.23 15.00 15.13 4825132
20010613 15.11 15.15 15.08 15.14 2849062
20010614 15.11 15.26 15.05 15.19 5691466
20010615 15.25 15.41 15.21 15.39 5755090
20010618 15.25 15.57 15.25 15.57 6774546
20010619 15.52 15.66 15.49 15.59 3987749
20010620 15.57 15.59 15.41 15.54 2820585
20010621 15.49 15.59 15.43 15.48 2429817
20010622 15.44 15.52 15.34 15.34 1261184
20010625 15.38 15.46 15.25 15.31 2022888
20010626 15.27 15.53 14.98 15.52 3140105
20010627 15.46 15.47 15.14 15.28 4253648
20010628 15.28 15.34 15.19 15.28 3441995
20010629 15.30 15.49 15.29 15.40 5041061
20010702 15.40 15.51 15.34 15.51 3442730
20010703 15.51 15.55 15.41 15.52 1333902
20010705 15.52 15.55 15.49 15.51 1306724
20010706 15.51 15.51 15.30 15.38 1436001
20010709 15.29 15.34 15.05 15.10 2894772
20010710 15.13 15.16 15.11 15.11 1209767
20010711 15.11 15.11 14.95 15.03 1850274
20010712 15.01 15.23 14.98 15.23 2371789
20010713 15.30 15.36 15.22 15.36 1662235
20010716 15.36 15.41 15.33 15.36 2448914
20010717 15.37 15.38 15.28 15.38 1527082
20010718 15.37 15.47 15.32 15.41 1001161
20010719 15.44 15.51 15.37 15.45 1444815
20010720 15.48 15.49 15.33 15.41 1465382
20010723 15.38 15.45 15.31 15.44 965903
20010724 15.47 15.48 15.33 15.42 2427613
20010725 15.42 15.45 15.35 15.45 2093403
20010726 15.42 15.45 15.41 15.44 1165695
20010727 15.38 15.46 15.38 15.42 2597289
20010730 15.39 15.48 15.31 15.41 2277769
20010731 15.43 15.50 15.41 15.44 1029807
20010801 15.51 15.51 15.36 15.49 2167590
20010802 15.52 15.62 15.47 15.62 3516917
20010803 15.59 15.65 15.59 15.63 3015235
20010806 15.72 15.74 15.62 15.73 4020068
20010807 15.73 15.75 15.52 15.67 3789427
20010808 15.67 15.68 15.62 15.66 4891218
20010809 15.55 15.62 15.40 15.62 2991730
20010810 15.66 15.68 15.56 15.66 1557198
20010813 15.68 15.68 15.52 15.56 1959719
20010814 15.56 15.68 15.55 15.67 2321841
20010815 15.71 15.98 15.71 15.94 1515330
20010816 15.97 15.97 15.70 15.91 2743460
20010817 15.91 15.97 15.81 15.96 2181546
20010820 15.97 16.20 15.97 16.20 2348284
20010821 16.25 16.45 16.24 16.45 3450810
20010822 16.34 16.58 16.31 16.53 3955430
20010823 16.50 16.50 16.29 16.36 1692351
20010824 16.34 16.34 16.15 16.17 2277769
20010827 16.17 16.35 16.17 16.34 3287745
20010828 16.32 16.36 16.28 16.32 2220476
20010829 16.30 16.32 16.02 16.11 3039474
20010830 16.06 16.23 15.80 15.91 2075040
20010831 15.94 16.08 15.93 16.04 1790778
20010904 15.97 16.01 15.88 15.99 2586271
20010905 15.95 16.05 15.91 15.98 1499905
20010906 15.98 15.98 15.79 15.79 2319637
20010907 15.79 15.86 15.77 15.85 3126883
20010910 15.85 15.88 15.79 15.86 2670742
20010917 15.59 15.99 15.59 15.71 6839184
20010918 15.70 16.19 15.65 16.04 6894357
20010919 16.05 16.13 15.42 15.71 3693223
20010920 15.71 15.74 15.51 15.56 3745713
20010921 15.43 15.54 15.25 15.41 3929426
20010924 15.36 15.66 15.21 15.24 4261860
20010925 15.28 15.45 15.23 15.31 3923594
20010926 15.36 15.69 15.32 15.59 3069910
20010927 15.65 15.82 15.57 15.75 3692494
20010928 15.80 16.12 15.80 16.02 2567614
20011001 16.02 16.19 15.87 15.98 2550847
20011002 16.06 16.30 15.43 15.44 8966965
20011003 15.29 15.30 14.75 15.01 10438131
20011004 15.01 15.46 15.01 15.24 7199088
20011005 15.20 15.23 14.84 15.12 3067723
20011008 15.12 15.22 15.06 15.10 1836405
20011009 15.12 15.14 15.03 15.08 1931907
20011010 15.03 15.03 14.86 14.93 2658013
20011011 15.03 15.23 15.03 15.23 4799149
20011012 15.36 15.36 15.09 15.25 872639
20011015 15.30 15.31 15.12 15.19 1274330
20011016 15.18 15.25 14.94 15.03 1025187
20011017 14.84 15.09 14.81 14.81 2222787
20011018 14.89 14.95 14.67 14.68 1931178
20011019 14.72 14.78 14.27 14.27 1723043
20011022 14.05 14.32 13.65 13.85 3896985
20011023 13.74 14.13 13.74 14.13 5065607
20011024 14.16 14.18 13.78 13.93 1625900
20011025 13.88 14.04 13.87 13.97 1148574
20011026 13.97 14.16 13.93 14.07 1272689
20011029 14.20 14.26 13.94 14.05 759094
20011030 14.00 14.18 13.94 14.06 973608
20011031 14.10 14.32 14.05 14.24 1079863
20011101 14.29 14.58 14.16 14.50 1808885
20011102 14.53 14.54 14.22 14.38 802653
20011105 14.43 14.54 14.37 14.52 716628
20011106 14.62 14.84 14.43 14.66 1373112
20011107 14.87 14.87 14.59 14.60 1698438
20011108 14.70 14.75 14.49 14.58 1310781
20011109 14.54 14.59 14.28 14.46 837281
20011112 14.49 14.70 14.40 14.70 779689
20011113 14.68 14.95 14.65 14.77 1646313
20011114 14.76 15.00 14.74 14.95 800648
20011115 14.84 15.12 14.81 15.12 868082
20011116 15.03 15.31 15.03 15.15 627323
20011119 15.25 15.39 15.06 15.13 715352
20011120 15.12 15.28 15.05 15.08 914558
20011121 15.14 15.17 14.70 14.92 1403367
20011123 14.99 15.30 14.92 15.28 448348
20011126 15.28 15.36 15.09 15.34 1433439
20011127 15.28 15.41 15.08 15.32 1258656
20011128 15.77 15.99 15.66 15.68 8876931
20011129 15.64 15.71 15.52 15.68 4911054
20011130 15.68 15.90 15.64 15.88 58240988
20011203 15.64 15.91 15.64 15.74 5153636
20011204 15.66 15.90 15.66 15.85 3072279
20011205 15.83 15.93 15.80 15.86 5109530
20011206 15.90 16.01 15.78 15.99 2215132
20011207 16.00 16.05 15.91 16.02 2154806
20011210 15.80 15.91 15.77 15.83 1730880
20011211 15.91 16.05 15.84 16.02 1223481
20011212 16.03 16.04 15.73 15.73 2002987
20011213 15.73 15.75 15.45 15.53 2070057
20011214 15.53 15.69 15.47 15.63 1778448
20011217 15.64 15.80 15.63 15.77 3284971
20011218 15.82 15.87 15.74 15.87 3529894
20011219 15.77 15.84 15.61 15.65 1894374
20011220 15.60 15.66 15.57 15.57 3688402
20011221 15.59 15.63 15.53 15.63 4099660
20011224 15.65 15.86 15.61 15.82 452187
20011226 15.74 15.97 15.71 15.93 876909
20011227 15.85 16.10 15.85 15.90 1410414
20011228 15.88 16.07 15.82 16.03 956611
20011231 16.02 16.13 14.76 15.99 1479346
20020102 15.91 16.07 15.68 16.02 1839982
20020103 15.99 16.12 15.94 16.11 1499810
20020104 16.11 16.12 15.88 15.90 1014414
20020107 15.90 15.98 15.81 15.92 2137431
20020108 15.92 15.93 15.84 15.88 1403951
20020109 15.85 15.92 15.76 15.76 2117326
20020110 15.69 15.72 15.65 15.68 1572332
20020111 15.71 15.74 15.57 15.59 2157716
20020114 15.65 15.67 15.51 15.58 2251600
20020115 15.58 15.64 15.40 15.45 1852189
20020116 15.53 15.56 15.29 15.35 1523864
20020117 15.32 15.33 15.21 15.24 2313890
20020118 15.21 15.28 14.99 15.15 2167589
20020122 15.15 15.39 15.12 15.33 1645932
20020123 15.29 15.40 15.22 15.35 4643936
20020124 15.32 15.35 15.21 15.29 2430033
20020125 15.30 15.34 15.19 15.32 1226775
20020128 15.29 15.31 15.20 15.29 965048
20020129 15.29 15.29 15.00 15.12 1466421
20020130 15.12 15.20 15.04 15.08 1614876
20020131 15.05 15.07 14.86 14.92 2779540
20020201 14.90 14.90 14.83 14.90 1421903
20020204 14.90 14.95 14.80 14.93 1756151
20020205 15.04 15.10 14.97 15.03 1586873
20020206 15.03 15.03 14.54 14.56 4653091
20020207 14.56 14.61 14.49 14.49 3437626
20020208 14.49 14.54 14.39 14.54 2597876
20020211 14.53 14.73 14.53 14.71 4380774
20020212 14.68 14.76 14.65 14.67 1976051
20020213 14.65 14.76 14.63 14.75 2052343
20020214 14.76 14.87 14.73 14.85 1881090
20020215 14.85 14.92 14.83 14.87 1855420
20020219 14.87 14.87 14.63 14.73 1484193
20020220 14.74 14.93 14.73 14.90 1948586
20020221 14.90 14.90 14.64 14.67 1381154
20020222 14.68 14.93 14.65 14.88 1697092
20020225 14.88 15.10 14.83 15.05 1321556
20020226 15.07 15.09 14.93 15.02 870446
20020227 15.07 15.15 14.91 15.04 956970
20020228 15.04 15.15 15.00 15.01 2376898
20020301 15.10 15.20 15.00 15.19 1027159
20020304 15.19 15.60 15.19 15.59 1159458
20020305 15.53 15.87 15.46 15.82 1603567
20020306 15.87 15.96 15.77 15.95 1215645
20020307 15.93 15.98 15.85 15.93 1189616
20020308 15.96 16.15 15.91 15.99 1715941
20020311 15.99 16.03 15.82 15.89 1967614
20020312 15.88 15.94 15.77 15.92 1153893
20020313 15.90 15.93 15.77 15.90 1535174
20020314 15.92 16.16 15.91 16.14 2073346
20020315 16.14 16.24 16.09 16.24 4280428
20020318 16.37 16.37 16.14 16.22 3286469
20020319 16.15 16.31 16.14 16.25 2047323
20020320 16.23 16.38 16.22 16.29 1114294
20020321 16.29 16.47 16.23 16.47 2377844
20020322 16.40 16.56 16.33 16.44 1685854
20020325 16.48 16.48 16.23 16.30 1293083
20020326 16.20 16.40 16.20 16.31 1451536
20020327 16.34 16.51 16.31 16.43 2100023
20020328 16.51 16.59 16.20 16.25 2135214
20020401 16.23 16.40 16.06 16.39 1737139
20020402 16.43 16.68 16.40 16.59 1995685
20020403 16.57 16.60 16.43 16.60 1771623
20020404 16.65 16.69 16.49 16.67 1849611
20020405 16.68 16.88 16.68 16.78 1361345
20020408 16.78 17.01 16.78 16.99 1856155
20020409 17.02 17.16 16.94 17.12 1243921
20020410 17.11 17.51 17.11 17.37 1356393
20020411 17.39 17.39 17.03 17.23 1368065
20020412 17.28 17.47 17.19 17.47 1831573
20020415 17.22 17.33 17.15 17.19 2077386
20020416 17.08 17.13 16.74 16.81 1974463
20020417 16.82 16.82 16.51 16.74 2012131
20020418 16.74 16.90 16.62 16.81 1885864
20020419 16.90 16.90 16.62 16.62 774577
20020422 16.62 16.68 16.35 16.38 1331282
20020423 16.46 16.46 15.78 15.97 2974516
20020424 15.99 16.17 15.90 15.93 2241144
20020425 15.94 16.07 15.88 15.95 1071675
20020426 15.97 16.05 15.90 15.96 1686738
20020429 16.00 16.00 15.83 15.89 817019
20020430 15.86 16.04 15.84 15.95 1903195
20020501 16.00 16.31 15.95 16.29 1905494
20020502 16.29 16.56 16.09 16.52 1666047
20020503 16.40 16.62 16.29 16.46 1114825
20020506 16.46 16.54 16.26 16.27 1000937
20020507 16.27 16.27 16.01 16.17 1042142
20020508 16.26 16.31 15.92 16.12 1249580
20020509 15.92 16.07 15.90 15.93 1339240
20020510 15.93 16.00 15.84 15.94 1419704
20020513 15.92 16.20 15.92 16.00 765911
20020514 16.00 16.36 15.95 16.25 1168231
20020515 16.40 16.48 16.35 16.43 1280527
20020516 16.47 16.52 16.35 16.43 1008718
20020517 16.42 16.51 16.39 16.51 697826
20020520 16.46 16.46 16.22 16.37 904557
20020521 16.40 16.44 16.23 16.25 535660
20020522 16.27 16.30 16.10 16.29 1233310
20020523 16.29 16.68 16.20 16.68 1085999
20020524 16.68 16.68 16.49 16.61 1655083
20020528 16.57 16.68 16.41 16.68 959379
20020529 16.68 16.88 16.56 16.88 846552
20020530 16.54 16.68 16.41 16.67 1622367
20020531 16.77 16.77 16.24 16.36 1632447
20020603 16.40 16.48 16.19 16.25 1168762
20020604 16.20 16.39 16.19 16.29 1859868
20020605 16.29 16.38 16.20 16.27 1382566
20020606 16.31 16.34 16.20 16.25 1760836
20020607 16.25 16.28 16.11 16.18 1018798
20020610 16.14 16.45 16.09 16.40 1279997
20020611 16.40 16.63 16.35 16.41 1471165
20020612 16.40 16.51 16.40 16.49 1964737
20020613 16.49 16.53 16.43 16.51 1239146
20020614 16.51 16.57 16.35 16.37 1386457
20020617 16.39 16.49 16.32 16.49 3696924
20020618 16.52 16.59 16.14 16.18 5477617
20020619 16.13 16.23 16.08 16.22 2105262
20020620 16.22 16.35 16.16 16.30 1506994
20020621 16.22 16.42 16.22 16.30 1770413
20020624 16.32 16.38 16.20 16.22 2095331
20020625 16.22 16.40 16.20 16.36 1831215
20020626 16.36 16.39 16.16 16.24 2163102
20020627 16.22 16.36 16.04 16.35 3097090
20020628 16.36 16.61 16.36 16.50 3353366
20020701 16.50 16.54 16.17 16.33 1398107
20020702 16.33 16.35 16.08 16.12 1251937
20020703 16.03 16.09 15.75 15.98 1282948
20020705 15.99 16.17 15.81 16.13 1018832
20020708 16.13 16.24 15.78 15.84 1475634
20020709 15.84 15.93 15.59 15.66 2071289
20020710 15.68 15.78 15.27 15.35 2415371
20020711 15.33 15.39 14.93 15.21 3034023
20020712 15.27 15.46 15.03 15.12 1708565
20020715 15.12 15.15 14.71 14.99 1939057
20020716 14.91 15.65 14.88 15.15 3108588
20020717 15.30 15.47 14.71 14.72 2825657
20020718 14.72 14.72 14.32 14.38 2219898
20020719 14.32 14.38 13.84 13.93 2377566
20020722 13.95 14.46 13.20 13.57 3209113
20020723 13.56 13.87 13.20 13.22 2828096
20020724 12.97 13.74 12.86 13.46 3925849
20020725 13.52 13.98 13.14 13.78 2592900
20020726 13.93 14.55 13.89 14.47 2494292
20020729 14.55 15.24 14.52 15.18 2329133
20020730 15.19 15.78 14.86 15.42 1699506
20020731 15.39 15.49 15.04 15.35 2126168
20020801 14.90 15.21 14.71 14.95 2358924
20020802 15.00 15.04 14.49 14.79 1269882
20020805 14.87 14.90 14.25 14.29 1199149
20020806 14.29 14.33 14.09 14.15 2140454
20020807 14.18 14.35 14.13 14.35 1674592
20020808 14.41 14.65 14.35 14.58 1053153
20020809 14.58 14.64 14.17 14.39 1362740
20020812 14.21 14.62 14.21 14.52 1793932
20020813 14.58 14.73 14.36 14.36 1243226
20020814 14.44 14.63 14.29 14.63 1440965
20020815 14.60 14.90 14.41 14.80 1315527
20020816 14.84 15.21 14.75 15.18 2308924
20020819 15.15 15.22 14.84 15.18 2259097
20020820 15.12 15.32 15.08 15.23 1223888
20020821 15.25 15.49 15.23 15.46 2051079
20020822 15.46 15.56 15.23 15.49 1381556
20020823 15.41 15.67 15.39 15.55 1530688
20020826 15.60 15.88 15.53 15.87 1569713
20020827 15.87 16.04 15.78 15.93 1643756
20020828 15.84 16.09 15.71 16.07 1833480
20020829 15.99 16.07 15.80 15.96 1490095
20020830 15.97 16.12 15.96 16.03 1075628
20020903 16.01 16.01 15.55 15.62 1681910
20020904 15.69 15.83 15.58 15.63 1331904
20020905 15.63 15.73 15.53 15.67 1447934
20020906 15.64 15.64 15.64 15.64 1156117
20020909 15.64 15.66 15.50 15.64 1413612
20020910 15.65 15.70 15.58 15.63 1710133
20020911 15.64 15.65 15.53 15.54 1003501
20020912 15.53 15.53 15.24 15.34 1810657
20020913 15.34 15.38 15.24 15.37 1211867
20020916 15.37 15.39 15.15 15.21 1034338
20020917 15.35 15.35 15.10 15.14 3467305
20020918 15.00 15.17 14.62 14.76 5039506
20020919 14.76 14.79 14.37 14.37 1974231
20020920 14.37 14.67 14.27 14.62 2951664
20020923 14.58 14.58 14.38 14.44 1608550
20020924 14.44 14.48 14.26 14.29 3072987
20020925 14.30 14.30 14.01 14.08 3248801
20020926 14.12 14.22 14.07 14.19 2192200
20020927 14.19 14.30 14.01 14.01 2050486
20020930 14.01 14.05 13.85 13.97 2124513
20021001 13.96 14.09 13.70 14.01 2311637
20021002 14.01 14.01 13.45 13.60 2278394
20021003 13.60 13.68 13.52 13.66 2661724
20021004 13.66 13.70 13.45 13.52 2733695
20021007 13.56 13.63 13.26 13.26 3618081
20021008 13.25 13.25 12.96 13.12 6793026
20021009 13.15 13.15 12.79 12.79 3051224
20021010 12.66 13.45 12.58 13.36 5840782
20021011 13.45 13.95 13.45 13.85 3160894
20021014 13.85 13.90 13.59 13.63 1766886
20021015 13.66 14.19 13.66 14.09 1961207
20021016 14.09 14.14 13.78 13.85 1404118
20021017 13.99 14.13 13.88 13.90 1361793
20021018 13.90 14.12 13.71 13.87 1539835
20021021 13.92 14.00 13.72 13.94 1023872
20021022 13.91 13.92 13.62 13.66 2281307
20021023 13.66 13.72 13.39 13.52 1487913
20021024 13.66 13.76 13.63 13.71 1862676
20021025 13.74 14.02 13.67 14.02 1505734
20021028 14.21 14.21 13.72 13.82 1284509
20021029 13.72 13.88 13.45 13.78 1730558
20021030 13.78 13.92 13.70 13.89 1079906
20021031 14.00 14.09 13.73 13.84 1269258
20021101 13.74 13.94 13.70 13.92 1397435
20021104 13.92 14.38 13.89 14.27 1401891
20021105 14.27 14.36 14.01 14.08 2329630
20021106 14.12 14.30 13.98 14.22 1169870
20021107 14.23 14.36 14.14 14.16 1324608
20021108 14.18 14.26 14.03 14.10 871705
20021111 14.08 14.15 13.98 14.09 782769
20021112 14.15 14.54 14.12 14.44 1693201
20021113 14.44 14.64 14.33 14.37 1452099
20021114 14.47 14.86 14.44 14.86 2012101
20021115 14.86 14.94 14.70 14.75 1479516
20021118 14.75 14.83 14.65 14.69 1383384
20021119 14.67 14.77 14.57 14.61 1092587
20021120 14.59 14.65 14.25 14.59 1933276
20021121 14.74 14.92 14.54 14.92 2127597
20021122 14.79 15.31 14.74 15.31 3073672
20021125 15.18 15.25 15.03 15.23 2391662
20021126 15.17 15.29 15.01 15.06 2042774
20021127 15.07 15.28 15.00 15.25 1186835
20021129 15.23 15.28 15.20 15.24 721765
20021202 15.27 15.58 15.18 15.58 1601696
20021203 15.49 15.50 15.27 15.28 2743291
20021204 15.23 15.36 15.10 15.16 1385611
20021205 15.16 15.16 14.88 14.97 1991195
20021206 14.91 14.95 14.76 14.85 2300499
20021209 14.71 14.93 14.69 14.87 2731810
20021210 14.85 14.86 14.56 14.62 3354701
20021211 14.53 14.68 14.53 14.59 1916654
20021212 14.56 14.61 14.48 14.58 1102183
20021213 14.57 14.71 14.42 14.48 2394404
20021216 14.53 14.67 14.37 14.67 1434963
20021217 14.65 14.65 14.43 14.44 3323171
20021218 14.50 14.54 14.26 14.34 4153476
20021219 14.26 14.34 14.12 14.18 2116471
20021220 14.14 14.31 14.11 14.27 4663274
20021223 14.28 14.46 14.28 14.46 2678967
20021224 14.43 14.50 14.37 14.49 1307326
20021226 14.50 14.71 14.50 14.55 1427705
20021227 14.49 14.65 14.45 14.49 1389655
20021230 14.49 14.67 14.49 14.64 1751632
20021231 14.61 14.84 14.58 14.60 1835644
20030102 14.67 14.88 14.63 14.88 1415751
20030103 14.85 15.15 14.83 15.13 1512390
20030106 15.13 15.44 15.13 15.39 2130108
20030107 15.24 15.29 15.05 15.15 1972185
20030108 15.03 15.23 15.03 15.09 1863424
20030109 15.06 15.29 15.06 15.23 1861572
20030110 15.20 15.26 15.13 15.17 1535288
20030113 15.24 15.26 14.96 14.99 1302107
20030114 14.98 15.00 14.83 14.91 1846925
20030115 14.88 14.91 14.74 14.79 1631590
20030116 14.79 14.83 14.58 14.58 1087615
20030117 14.58 14.58 14.27 14.30 2171357
20030121 14.37 14.39 14.22 14.25 1694221
20030122 14.25 14.33 14.17 14.23 1536634
20030123 14.34 14.50 14.33 14.40 2249982
20030124 14.37 14.39 14.08 14.10 1172132
20030127 14.10 14.28 14.06 14.11 1248231
20030128 14.17 14.31 13.90 14.05 3417736
20030129 14.05 14.27 13.98 14.27 2170178
20030130 14.31 14.40 14.18 14.18 1134587
20030131 14.20 14.53 14.17 14.52 1521482
20030203 14.43 14.44 14.20 14.21 2577108
20030204 14.15 14.19 14.01 14.18 2140378
20030205 14.26 14.35 14.13 14.20 1553807
20030206 14.08 14.22 14.06 14.11 1356319
20030207 14.14 14.24 13.96 13.99 925651
20030210 13.99 14.17 13.94 14.14 964374
20030211 14.17 14.19 13.91 13.93 1369788
20030212 13.90 13.98 13.78 13.80 901912
20030213 13.82 14.04 13.73 14.04 1542695
20030214 14.04 14.11 13.80 13.97 1026499
20030218 14.09 14.18 13.91 13.99 989292
20030219 14.05 14.14 13.95 14.14 882550
20030220 14.14 14.18 14.06 14.15 712000
20030221 14.15 14.46 14.11 14.42 1605494
20030224 14.40 14.41 14.17 14.30 1213381
20030225 14.26 14.52 14.26 14.52 1072125
20030226 14.49 14.49 14.34 14.42 1144521
20030227 14.44 14.61 14.41 14.48 1251599
20030228 14.52 14.67 14.41 14.42 984241
20030303 14.55 14.62 14.46 14.62 1356319
20030304 14.62 14.62 14.33 14.36 1348912
20030305 14.31 14.46 14.30 14.46 1926559
20030306 14.46 14.46 14.33 14.36 1072630
20030307 14.26 14.43 14.26 14.39 1094181
20030310 14.40 14.40 14.20 14.21 830022
20030311 14.31 14.37 14.14 14.21 961344
20030312 14.20 14.26 14.09 14.18 1112700
20030313 14.27 14.46 14.27 14.39 1797090
20030314 14.37 14.45 14.26 14.28 1691022
20030317 14.33 14.73 14.33 14.72 3831905
20030318 14.72 14.87 14.68 14.78 3791442
20030319 14.87 15.05 14.76 15.05 1598625
20030320 14.93 15.20 14.84 15.20 2040133
20030321 15.20 15.35 15.11 15.26 1754286
20030324 15.20 15.20 14.65 14.65 1680674
20030325 14.68 14.94 14.68 14.93 1769505
20030326 14.93 15.01 14.82 15.01 1134124
20030327 14.96 15.00 14.75 14.86 1249753
20030328 14.87 14.94 14.70 14.71 936943
20030331 14.66 14.70 14.49 14.55 1519885
20030401 14.57 14.97 14.54 14.90 1528652
20030402 15.05 15.26 15.05 15.13 1962882
20030403 15.14 15.20 15.05 15.20 1143222
20030404 15.20 15.31 15.13 15.13 1940715
20030407 15.40 15.43 15.29 15.35 1895059
20030408 15.46 15.46 15.29 15.35 1344208
20030409 15.32 15.48 15.25 15.34 1433536
20030410 15.34 15.34 15.10 15.12 1240159
20030411 15.17 15.36 14.99 15.04 1177299
20030414 15.17 15.23 15.05 15.23 1483989
20030415 15.26 15.35 15.22 15.35 2072887
20030416 15.32 15.53 15.28 15.53 1622777
20030417 15.51 15.84 15.46 15.84 1827568
20030421 15.75 15.99 15.73 15.99 1216173
20030422 15.93 16.15 15.87 16.11 1767851
20030423 16.02 16.17 15.90 16.16 1111462
20030424 16.11 16.15 15.93 16.03 2153116
20030425 16.03 16.03 15.84 15.94 1175149
20030428 15.75 15.94 15.63 15.93 1803747
20030429 15.87 16.03 15.82 15.92 1767520
20030430 15.84 15.96 15.63 15.66 1591016
20030501 15.63 15.90 15.42 15.84 1579767
20030502 15.80 16.10 15.78 16.04 1267122
20030505 16.02 16.20 15.93 16.18 1108815
20030506 16.18 16.49 16.16 16.47 2080496
20030507 16.47 16.47 16.18 16.27 2056014
20030508 16.20 16.36 16.13 16.32 884339
20030509 16.36 16.62 16.35 16.62 1599122
20030512 16.62 16.64 16.55 16.62 1012209
20030513 16.62 16.70 16.52 16.68 847781
20030514 16.69 16.71 16.50 16.52 876399
20030515 16.62 16.68 16.38 16.64 1412196
20030516 16.56 16.62 16.41 16.49 1123206
20030519 16.49 16.67 16.36 16.37 1798123
20030520 16.41 16.65 16.41 16.54 1137102
20030521 16.54 16.56 16.40 16.52 1116093
20030522 16.55 16.63 16.43 16.62 1268942
20030523 16.62 16.72 16.52 16.67 1238174
20030527 16.56 16.72 16.50 16.64 1256535
20030528 16.60 16.63 16.20 16.20 1688945
20030529 16.20 16.20 15.23 15.69 3465729
20030530 15.78 16.01 15.68 16.01 1647425
20030602 16.05 16.24 15.95 16.06 1607227
20030603 15.94 16.13 15.77 16.13 1487297
20030604 16.13 16.40 16.10 16.33 1270762
20030605 16.36 16.48 16.27 16.47 1280191
20030606 16.49 16.90 16.47 16.78 1804740
20030609 16.75 16.75 16.54 16.62 2247571
20030610 16.50 16.78 16.47 16.77 1367864
20030611 16.77 16.79 16.62 16.73 1225271
20030612 16.78 16.78 16.44 16.47 1183420
20030613 16.53 16.56 16.09 16.16 1242475
20030616 16.20 16.41 16.16 16.38 1794980
20030617 16.41 16.47 16.29 16.35 3302789
20030618 16.22 16.29 16.02 16.03 3997698
20030619 16.07 16.10 15.91 16.01 1583127
20030620 16.07 16.11 15.97 16.00 2031892
20030623 15.97 15.98 15.65 15.68 2094885
20030624 15.68 15.88 15.65 15.82 2115069
20030625 15.86 15.94 15.73 15.82 1912905
20030626 15.78 15.98 15.76 15.96 1591103
20030627 15.97 16.16 15.91 16.07 1033118
20030630 16.07 16.13 15.84 15.94 2042960
20030701 15.94 16.14 15.78 16.12 1709439
20030702 16.12 16.45 16.07 16.45 1041257
20030703 16.36 16.43 16.28 16.42 769915
20030707 16.46 16.68 16.38 16.64 1223074
20030708 16.64 16.70 16.53 16.70 1059325
20030709 16.67 16.71 16.38 16.54 1518832
20030710 16.51 16.52 16.15 16.21 1027421
20030711 16.30 16.57 16.30 16.50 1588987
20030714 16.62 16.70 16.43 16.48 1064045
20030715 16.53 16.54 16.31 16.40 1082439
20030716 16.50 16.50 16.20 16.28 1057209
20030717 16.22 16.33 16.02 16.16 993727
20030718 16.16 16.30 16.10 16.22 871648
20030721 16.23 16.29 16.07 16.22 919829
20030722 16.29 16.50 16.23 16.46 1175219
20030723 16.46 16.47 16.27 16.30 838279
20030724 16.34 16.46 16.29 16.37 652068
20030725 16.37 16.73 16.37 16.65 1675745
20030728 16.77 16.78 16.61 16.71 1779269
20030729 16.71 16.85 16.66 16.77 2077794
20030730 16.80 17.06 16.77 16.99 3239828
20030731 17.11 17.20 16.99 17.14 3333911
20030801 17.11 17.26 17.05 17.26 2998273
20030804 17.20 17.48 17.09 17.42 2108721
20030805 17.42 17.60 17.37 17.48 2156739
20030806 17.39 17.53 17.26 17.50 1462025
20030807 17.50 17.66 17.39 17.66 1511507
20030808 17.73 17.73 17.55 17.63 935618
20030811 17.59 17.72 17.58 17.64 1849424
20030812 17.69 17.71 17.39 17.60 1012284
20030813 17.60 17.63 17.27 17.39 1569292
20030814 17.48 17.66 17.39 17.63 1863259
20030815 17.69 17.69 17.49 17.50 712131
20030818 17.55 17.81 17.52 17.63 1340922
20030819 17.74 17.77 17.61 17.76 1069580
20030820 17.77 17.96 17.73 17.90 1332295
20030821 18.00 18.01 17.75 17.88 1117760
20030822 17.96 17.96 17.51 17.52 1057860
20030825 17.54 17.54 17.22 17.42 972079
20030826 17.42 17.66 17.27 17.66 670624
20030827 17.60 17.86 17.60 17.79 874252
20030828 17.79 17.81 17.58 17.75 977613
20030829 17.75 17.87 17.66 17.87 1010167
20030902 17.94 18.05 17.79 18.03 1492951
20030903 18.09 18.21 18.01 18.18 1897930
20030904 18.18 18.30 18.15 18.19 1189380
20030905 18.12 18.14 17.98 18.06 998936
20030908 18.06 18.16 17.94 18.06 876206
20030909 18.00 18.07 17.88 18.03 1047280
20030910 17.97 17.99 17.68 17.80 1039467
20030911 17.91 18.13 17.91 18.06 1493114
20030912 18.06 18.18 17.83 18.12 1349549
20030915 18.06 18.12 17.96 18.03 802958
20030916 18.01 18.18 18.01 18.18 1429633
20030917 18.24 18.24 17.89 18.06 3045340
20030918 18.14 18.36 18.10 18.24 2706595
20030919 18.30 18.41 18.27 18.34 2149237
20030922 18.33 18.34 18.09 18.27 1305260
20030923 18.24 18.39 18.21 18.38 873007
20030924 18.33 18.39 18.09 18.14 846543
20030925 18.14 18.26 18.02 18.15 910057
20030926 18.11 18.14 17.92 18.11 1124660
20030929 18.11 18.26 18.08 18.26 1006933
20030930 18.16 18.35 17.98 18.26 2005847
20031001 18.33 18.42 18.19 18.39 1633260
20031002 18.39 18.49 18.33 18.42 1897263
20031003 18.52 18.71 18.45 18.45 1891970
20031006 18.51 18.70 18.50 18.70 1538148
20031007 18.70 18.71 18.52 18.56 1217045
20031008 18.55 18.63 18.45 18.62 1119688
20031009 18.63 18.75 18.49 18.62 1211913
20031010 18.70 18.80 18.65 18.67 919520
20031013 18.77 18.89 18.74 18.74 850232
20031014 18.67 18.74 18.34 18.52 1433573
20031015 18.58 18.61 18.42 18.49 1583538
20031016 18.50 18.61 18.47 18.58 940532
20031017 18.58 18.62 18.19 18.19 1011585
20031020 18.14 18.40 18.14 18.26 763139
20031021 18.32 18.50 18.22 18.42 1088252
20031022 18.42 18.42 18.06 18.19 980309
20031023 18.19 18.19 17.88 18.05 935880
20031024 18.05 18.05 17.78 17.99 694973
20031027 17.99 18.44 17.99 18.15 967798
20031028 18.13 18.17 17.48 17.82 1540393
20031029 17.86 18.11 17.78 18.09 833872
20031030 18.11 18.32 18.11 18.32 829702
20031031 18.32 18.47 18.12 18.24 927059
20031103 18.24 18.47 18.24 18.44 1166362
20031104 18.44 18.52 17.99 18.18 1891168
20031105 18.18 18.18 17.64 17.91 1706077
20031106 17.91 18.10 17.75 18.05 1486021
20031107 18.02 18.25 17.86 18.05 1150644
20031110 18.02 18.07 17.88 17.96 1217366
20031111 17.94 17.99 17.77 17.83 756724
20031112 17.89 18.04 17.79 18.04 1279277
20031113 18.04 18.04 17.89 17.99 650064
20031114 17.94 18.24 17.94 18.15 711333
20031117 18.15 18.15 17.99 18.05 1136208
20031118 18.14 18.21 18.02 18.16 1322743
20031119 18.17 18.22 18.07 18.09 1644166
20031120 18.09 18.09 17.77 17.90 1239821
20031121 18.08 18.09 17.79 17.84 2157417
20031124 17.92 18.01 17.81 17.97 1146955
20031125 18.08 18.37 18.07 18.31 2170088
20031126 18.47 18.48 18.25 18.39 967959
20031128 18.44 18.49 18.31 18.31 276033
20031201 18.36 18.50 18.36 18.45 1300769
20031202 18.49 18.58 18.39 18.51 1941210
20031203 18.52 18.58 18.41 18.42 1039172
20031204 18.45 18.45 18.22 18.27 1427639
20031205 18.27 18.31 18.21 18.23 1597492
20031208 18.24 18.29 18.22 18.24 961864
20031209 18.29 18.43 18.25 18.34 1026982
20031210 18.38 18.41 18.27 18.28 869479
20031211 18.29 18.47 18.29 18.42 1857326
20031212 18.49 18.63 18.45 18.58 1742165
20031215 18.70 18.70 18.45 18.45 1366850
20031216 18.53 18.69 18.43 18.67 2723596
20031217 18.68 18.73 18.57 18.66 1457424
20031218 18.65 18.76 18.56 18.62 1213360
20031219 18.56 18.64 18.55 18.58 1498996
20031222 18.58 18.62 18.51 18.57 1189175
20031223 18.52 18.66 18.50 18.55 1062876
20031224 18.54 18.68 18.54 18.65 866392
20031226 18.67 18.73 18.55 18.60 345703
20031229 18.70 18.79 18.51 18.73 1070147
20031230 18.73 18.88 18.69 18.76 1384078
20031231 18.78 18.90 18.66 18.67 1619922
20040102 18.67 18.78 18.56 18.68 1715713
20040105 18.79 18.92 18.60 18.68 2098722
20040106 18.68 18.78 18.59 18.74 1237071
20040107 18.80 18.82 18.54 18.60 1722352
20040108 18.65 18.68 18.49 18.66 3482009
20040109 18.67 18.67 18.54 18.60 2505757
20040112 18.60 18.65 18.44 18.50 1282754
20040113 18.60 18.66 18.19 18.30 2644386
20040114 18.24 18.41 18.24 18.39 1442091
20040115 18.43 18.46 18.24 18.44 1085006
20040116 18.54 18.54 18.19 18.19 1061137
20040120 18.19 18.29 18.00 18.02 1419961
20040121 17.95 18.03 17.93 18.00 1186962
20040122 18.00 18.50 17.91 17.99 2128123
20040123 18.33 18.34 18.16 18.33 1413480
20040126 18.33 18.40 18.21 18.39 1358312
20040127 18.44 18.58 18.41 18.50 1597791
20040128 18.50 18.73 18.47 18.55 1803601
20040129 18.55 18.74 18.47 18.69 1269002
20040130 18.69 18.69 18.36 18.41 2095876
20040202 18.47 18.62 18.42 18.57 1440826
20040203 18.59 18.76 18.38 18.40 1525711
20040204 18.40 18.40 17.97 17.99 1424545
20040205 17.99 18.31 17.99 18.22 1410318
20040206 18.26 18.60 18.12 18.56 1454894
20040209 18.50 18.52 18.28 18.51 2202259
20040210 18.51 18.74 18.50 18.69 1578507
20040211 18.69 18.81 18.58 18.79 2497221
20040212 18.79 18.79 18.55 18.61 1161987
20040213 18.61 18.66 18.26 18.33 1825889
20040217 18.45 18.57 18.37 18.45 996960
20040218 18.58 18.62 18.41 18.44 1097652
20040219 18.54 18.56 18.35 18.54 1477815
20040220 18.66 18.66 18.41 18.49 1564912
20040223 18.54 18.66 18.44 18.53 1000912
20040224 18.31 18.54 18.30 18.53 1952505
20040225 18.52 18.69 18.52 18.66 3020913
20040226 18.76 18.85 18.73 18.80 2713463
20040227 18.85 18.90 18.77 18.82 1486351
20040301 18.92 19.14 18.89 19.10 2832017
20040302 19.11 19.31 19.07 19.31 1688051
20040303 19.30 19.66 19.21 19.51 2976811
20040304 19.48 19.48 19.28 19.36 1775780
20040305 19.30 19.53 19.30 19.43 1854342
20040308 19.43 19.52 19.30 19.45 1486351
20040309 19.44 19.51 19.40 19.51 1392140
20040310 19.47 19.67 19.23 19.27 2708089
20040311 19.27 19.27 18.73 18.74 1657701
20040312 18.82 18.94 18.76 18.88 1183959
20040315 18.89 19.01 18.69 18.88 1044223
20040316 18.92 19.02 18.85 18.97 1456317
20040317 19.03 19.46 18.97 19.46 2951436
20040318 19.45 19.45 19.23 19.28 2066395
20040319 19.27 19.50 19.26 19.38 1537644
20040322 19.10 19.31 19.06 19.26 1708546
20040323 19.27 19.32 19.16 19.29 1349295
20040324 19.27 19.38 19.03 19.09 1660718
20040325 19.16 19.23 19.13 19.21 1661653
20040326 19.25 19.25 18.78 18.78 1620213
20040329 18.81 19.03 18.65 18.94 1193972
20040330 18.97 19.01 18.85 19.01 1117168
20040331 19.00 19.16 18.87 19.16 1584849
20040401 19.25 19.39 19.17 19.39 1983515
20040402 19.55 19.97 19.41 19.82 3386712
20040405 19.80 19.81 18.96 18.96 4662163
20040406 18.94 19.00 18.45 18.59 3585344
20040407 18.56 19.06 18.33 18.63 4284061
20040408 18.64 18.77 18.36 18.39 1650280
20040412 18.38 18.38 17.11 17.82 3623669
20040413 17.94 18.22 17.23 17.66 3229365
20040414 17.49 18.04 17.33 17.60 2885693
20040415 17.56 18.00 17.52 18.00 1798281
20040416 18.00 18.15 17.88 17.97 1877733
20040419 17.75 18.15 17.56 18.05 1456322
20040420 18.10 18.10 17.52 17.52 1860908
20040421 17.43 17.77 17.34 17.62 1561792
20040422 17.52 18.11 17.35 17.79 1856858
20040423 17.81 17.83 17.49 17.62 1459905
20040426 17.61 18.08 17.61 17.95 1383568
20040427 17.90 18.23 17.90 18.13 1755906
20040428 18.13 18.26 17.90 18.01 1643426
20040429 17.97 18.24 17.51 17.80 1599493
20040430 17.96 18.11 17.61 17.63 1867295
20040503 17.65 17.99 17.50 17.97 2364109
20040504 17.95 18.54 17.92 18.33 2350711
20040505 18.27 18.58 18.27 18.31 2460075
20040506 18.17 18.21 17.90 18.07 1912474
20040507 17.97 18.04 17.55 17.56 3832894
20040510 17.49 17.75 17.13 17.55 2396669
20040511 17.51 17.83 17.44 17.61 1478289
20040512 17.50 17.66 17.28 17.62 1536087
20040513 17.56 17.71 17.38 17.59 1772887
20040514 17.59 17.86 17.47 17.63 1820559
20040517 17.47 17.79 17.34 17.71 2275776
20040518 17.72 17.93 17.65 17.93 1849691
20040519 17.91 18.20 17.43 17.52 2269856
20040520 17.73 18.01 17.57 17.81 2540774
20040521 18.01 18.13 17.82 17.90 1611489
20040524 18.01 18.17 17.94 18.05 1322031
20040525 17.97 18.47 17.97 18.47 1632209
20040526 18.47 18.68 18.28 18.65 1614137
20040527 18.68 19.06 18.56 18.74 1536087
20040528 18.71 19.01 18.70 18.90 1662899
20040601 18.91 18.95 18.44 18.74 1642802
20040602 18.71 19.04 18.67 19.04 1483274
20040603 18.88 19.11 18.70 18.77 1372975
20040604 18.90 19.12 18.77 18.87 1242890
20040607 18.87 19.01 18.83 18.94 869618
20040608 19.01 19.03 18.75 19.01 1195530
20040609 18.97 19.25 18.94 19.04 1561013
20040610 19.03 19.08 18.89 18.93 826776
20040614 18.68 18.70 18.52 18.59 2195856
20040615 18.65 18.90 18.65 18.88 1946904
20040616 18.83 19.02 18.73 18.98 1091510
20040617 18.89 18.97 18.67 18.83 2116096
20040618 18.65 18.87 18.65 18.74 1625677
20040621 18.77 19.13 18.74 19.07 1494591
20040622 19.13 19.19 19.00 19.17 1076775
20040623 19.09 19.32 19.09 19.32 1125433
20040624 19.22 19.45 19.22 19.38 1353528
20040625 19.41 19.56 19.36 19.54 1375631
20040628 19.69 19.76 19.47 19.58 1250225
20040629 19.52 19.52 19.16 19.17 1637189
20040630 19.16 19.49 19.13 19.37 1699969
20040701 19.38 19.51 19.22 19.41 1217991
20040702 19.47 19.86 19.47 19.71 1461896
20040706 19.77 19.87 19.39 19.77 1008469
20040707 19.74 19.86 19.66 19.82 1324671
20040708 19.82 19.96 19.46 19.46 1473408
20040709 19.62 19.67 19.32 19.58 1114688
20040712 19.62 19.73 19.49 19.71 658191
20040713 19.71 19.71 19.50 19.58 947685
20040714 19.58 19.69 19.54 19.69 945536
20040715 19.69 19.90 19.67 19.89 2010798
20040716 20.16 20.16 19.82 19.85 981147
20040719 19.88 20.05 19.77 19.94 1056820
20040720 20.00 20.00 19.86 19.91 2243498
20040721 19.97 20.08 19.69 19.74 896570
20040722 19.67 19.71 19.33 19.34 1479702
20040723 19.30 19.38 19.12 19.12 1088287
20040726 19.09 19.12 18.93 19.00 803859
20040727 19.00 19.25 18.87 18.95 749982
20040728 18.95 19.32 18.72 19.19 1150606
20040729 19.19 19.54 19.11 19.13 737855
20040730 19.19 19.41 19.19 19.25 1530662
20040802 19.26 19.50 19.05 19.50 1452226
20040803 19.47 19.60 19.34 19.43 1560594
20040804 19.53 20.07 19.31 20.03 1901662
20040805 20.03 20.14 19.86 19.97 1570111
20040806 19.86 20.25 19.66 19.74 1558138
20040809 19.81 19.92 19.67 19.75 1070021
20040810 19.87 19.96 19.71 19.73 2031520
20040811 19.74 19.80 19.71 19.74 2165215
20040812 19.74 19.74 19.53 19.57 1178543
20040813 19.51 19.62 19.51 19.54 1173631
20040816 19.58 19.86 19.52 19.74 1647780
20040817 19.81 19.93 19.64 19.84 2020468
20040818 19.87 20.22 19.86 20.20 1708718
20040819 20.10 20.15 19.81 19.83 1641487
20040820 19.99 20.30 19.97 20.29 1735119
20040823 20.29 20.39 20.20 20.28 1358440
20040824 20.44 20.97 20.38 20.96 2842133
20040825 20.95 21.12 20.80 20.89 2249177
20040826 20.89 21.08 20.85 21.04 1232727
20040827 21.08 21.11 20.96 21.02 835018
20040830 20.99 21.13 20.87 21.06 1324210
20040831 21.06 21.28 21.01 21.10 1808183
20040901 21.21 21.36 20.91 21.04 1842413
20040902 21.04 21.10 20.91 21.08 1284762
20040903 21.08 21.28 20.98 21.26 945229
20040907 21.42 21.59 21.28 21.59 1733584
20040908 21.50 21.64 21.39 21.46 1656683
20040909 21.46 21.46 20.95 20.96 1752618
20040910 20.85 20.95 20.61 20.92 1478781
20040913 20.68 20.78 20.61 20.78 2025534
20040914 20.79 20.81 20.33 20.38 2246415
20040915 20.48 20.72 20.34 20.60 1956170
20040916 20.60 20.78 20.56 20.78 1525519
20040917 20.91 20.93 20.59 20.66 1776190
20040920 20.66 20.66 20.43 20.43 1008435
20040921 20.48 20.66 20.37 20.53 922759
20040922 20.45 20.52 20.24 20.25 1038861
20040923 20.22 20.31 20.03 20.04 1384139
20040924 20.08 20.18 20.02 20.10 1085937
20040927 20.18 20.33 20.02 20.14 953487
20040928 20.14 20.27 20.06 20.27 1105010
20040929 20.22 20.27 20.05 20.27 1327072
20040930 20.31 20.61 20.24 20.48 1677193
20041001 20.48 21.09 20.39 20.98 1781488
20041004 20.99 21.21 20.98 21.07 1095625
20041005 21.11 21.27 21.04 21.15 2090134
20041006 21.16 21.24 21.14 21.24 810896
20041007 21.23 21.27 21.02 21.05 1007981
20041008 21.11 21.23 21.05 21.22 1213543
20041011 21.29 21.36 21.13 21.19 685560
20041012 21.14 21.43 21.14 21.43 900356
20041013 21.36 21.46 21.31 21.33 1369304
20041014 21.42 21.59 21.33 21.59 1168132
20041015 21.75 21.97 21.60 21.91 1665840
20041018 21.88 22.17 21.85 22.05 1365066
20041019 22.06 22.42 21.77 21.79 1915906
20041020 21.73 21.80 21.29 21.72 1793749
20041021 21.79 22.26 21.66 22.26 1888507
20041022 22.29 22.47 22.12 22.16 1234130
20041025 22.10 22.10 21.75 21.77 1090932
20041026 21.79 22.14 21.74 22.14 1317989
20041027 22.07 22.32 22.04 22.32 1075795
20041028 22.20 22.31 22.06 22.20 1373845
20041029 22.23 22.30 21.97 22.03 1603475
20041101 22.16 22.37 22.14 22.30 1600297
20041102 22.30 22.33 21.73 21.78 2234845
20041103 22.22 22.22 21.52 21.89 1882755
20041104 22.01 22.13 21.89 22.13 1843853
20041105 22.12 22.12 21.38 21.80 2487938
20041108 21.87 22.20 21.80 22.10 1632539
20041109 22.16 22.18 21.84 21.96 1671441
20041110 21.93 22.23 21.86 22.13 957574
20041111 22.20 22.46 22.16 22.42 946222
20041112 22.36 23.01 22.29 22.94 1742586
20041115 22.94 23.35 22.89 23.04 2224854
20041116 23.04 23.18 22.79 22.86 1933616
20041117 22.86 23.15 22.10 22.18 1764837
20041118 22.30 22.50 21.83 22.18 1767410
20041119 22.26 22.30 21.87 21.87 1238671
20041122 21.75 22.05 21.73 21.97 1216268
20041123 21.98 22.05 21.74 22.05 1657969
20041124 22.11 22.63 22.08 22.59 2138573
20041126 22.65 22.68 22.36 22.39 830271
20041129 22.43 22.56 22.14 22.30 1438481
20041130 22.43 22.43 22.13 22.27 1641621
20041201 22.34 22.79 22.25 22.71 1641016
20041202 22.71 22.73 22.36 22.56 1982358
20041203 22.56 22.98 22.56 22.98 1933465
20041206 22.92 23.29 22.84 23.16 2246198
20041207 23.16 23.16 22.82 22.87 1141490
20041208 22.87 23.12 22.78 23.11 1654639
20041209 23.06 23.50 22.94 23.47 1782245
20041210 23.89 23.89 23.31 23.70 1765897
20041213 23.77 23.86 23.61 23.72 1191443
20041214 23.78 23.89 23.65 23.80 2132821
20041215 23.84 24.06 23.66 23.90 1327868
20041216 23.90 24.05 23.58 23.64 1486094
20041217 23.65 23.90 23.37 23.90 2370841
20041220 23.90 23.92 23.52 23.84 1284947
20041221 23.80 24.24 23.72 24.21 1805835
20041222 24.23 24.39 24.15 24.34 1311567
20041223 24.34 24.40 24.05 24.07 1236193
20041227 24.08 24.17 23.84 24.14 964757
20041228 24.10 24.29 24.05 24.15 1202096
20041229 24.15 24.40 24.10 24.37 817000
20041230 24.44 24.49 24.29 24.45 722932
20041231 24.48 24.57 24.18 24.19 2144121
20050103 24.09 24.32 23.60 23.70 2316853
20050104 23.80 24.03 23.53 23.56 1647610
20050105 23.55 23.60 22.53 22.80 3316306
20050106 22.83 23.13 22.70 22.80 2228169
20050107 22.87 22.95 22.63 22.70 1793123
20050110 22.77 22.85 22.56 22.57 1388586
20050111 22.53 22.65 22.29 22.31 1654190
20050112 22.27 22.36 21.86 22.29 1631608
20050113 22.29 22.79 22.29 22.49 2262715
20050114 22.60 22.86 22.49 22.63 1525875
20050118 22.63 22.87 22.45 22.87 1174877
20050119 22.88 23.17 22.74 22.88 1802844
20050120 22.88 22.96 22.57 22.67 1421787
20050121 22.61 22.77 22.48 22.54 1132554
20050124 22.59 22.73 22.21 22.27 1452594
20050125 22.27 22.41 21.78 21.81 2191230
20050126 21.80 22.01 21.63 21.72 2099106
20050127 21.52 21.60 21.29 21.38 3206236
20050128 21.28 21.47 21.21 21.28 3276226
20050131 21.28 21.48 20.77 21.09 3062966
20050201 21.10 21.53 21.02 21.44 2132157
20050202 21.30 21.61 21.14 21.40 2480463
20050203 21.26 21.68 21.23 21.24 1549354
20050204 21.43 21.58 20.89 21.54 3579068
20050207 21.47 21.87 21.40 21.54 1526174
20050208 21.54 21.63 21.46 21.61 1574928
20050209 21.68 21.93 21.60 21.85 1691877
20050210 21.89 22.02 21.73 21.99 1245914
20050211 21.99 22.06 21.75 22.02 1135545
20050214 22.05 22.17 21.87 21.97 1043272
20050215 22.04 22.27 21.97 22.13 1710571
20050216 22.13 22.37 21.90 22.21 1273581
20050217 22.29 22.49 22.23 22.43 2259126
20050218 22.44 22.54 22.08 22.33 1882705
20050222 22.33 22.33 21.73 21.79 1839484
20050223 21.62 21.87 21.31 21.43 2091479
20050224 21.43 21.54 21.36 21.50 1045814
20050225 21.38 21.97 21.38 21.95 1779066
20050228 21.91 21.97 21.58 21.94 2002047
20050301 21.94 22.20 21.90 22.10 1282255
20050302 22.03 22.15 21.76 22.02 992275
20050303 22.03 22.26 22.01 22.23 918396
20050304 22.25 22.77 22.25 22.74 1954938
20050307 22.90 23.04 22.60 22.85 1305735
20050308 22.83 22.90 22.65 22.84 1397859
20050309 22.71 22.71 22.00 22.03 1693971
20050310 22.15 22.42 21.93 22.37 1626523
20050311 22.31 22.32 21.68 21.68 1698009
20050314 21.75 22.19 21.66 22.19 1201647
20050315 22.33 22.51 22.00 22.27 1848458
20050316 22.32 22.34 21.71 21.84 2665044
20050317 21.85 22.11 21.85 22.04 1175247
20050318 22.10 22.13 21.76 21.88 1741024
20050321 21.78 21.88 21.51 21.59 988376
20050322 21.62 21.94 21.14 21.14 1783387
20050323 21.14 21.52 20.80 21.30 1930551
20050324 21.40 21.78 21.18 21.18 1320344
20050328 21.61 21.61 21.27 21.27 1893059
20050329 21.20 21.56 21.19 21.37 1351047
20050330 21.41 21.85 21.41 21.85 1572162
20050331 21.92 22.25 21.80 21.82 1810695
20050401 22.36 22.36 21.58 21.75 2100299
20050404 21.67 21.72 21.48 21.58 2712721
20050405 21.59 21.67 21.46 21.58 1307798
20050406 21.67 21.92 21.65 21.81 1640504
20050407 21.85 22.13 21.79 22.10 1704122
20050408 22.19 22.22 21.71 21.71 1927304
20050411 21.82 21.90 21.68 21.85 778479
20050412 21.76 22.15 21.64 22.06 1325215
20050413 22.02 22.19 21.85 21.97 1267353
20050414 21.92 21.98 21.55 21.71 1159453
20050415 21.61 21.81 21.57 21.65 1107938
20050418 21.65 21.78 21.34 21.64 1317540
20050419 21.50 21.82 21.50 21.75 1430902
20050420 21.73 21.89 21.55 21.67 1046681
20050421 21.70 21.87 21.50 21.86 813462
20050422 21.79 22.32 21.73 22.30 2055427
20050425 22.34 22.64 22.32 22.62 1751652
20050426 22.62 22.83 22.54 22.68 1432821
20050427 22.62 23.00 22.49 22.86 1790620
20050428 22.73 22.76 22.55 22.64 2145024
20050429 23.12 23.27 22.83 23.27 2195949
20050502 23.26 23.33 22.49 23.31 2554486
20050503 23.32 23.37 23.04 23.24 1086387
20050504 23.23 23.56 23.12 23.52 1204178
20050505 23.56 23.73 23.41 23.64 1331562
20050506 23.60 23.72 23.00 23.37 1812171
20050509 23.33 23.92 23.33 23.85 1604192
20050510 23.85 23.89 23.58 23.79 1429573
20050511 23.93 24.07 23.57 24.07 1953135
20050512 24.14 24.15 23.77 23.94 1658659
20050513 24.02 24.05 23.49 23.64 1493044
20050516 23.62 23.95 23.62 23.95 1196059
20050517 23.85 24.01 23.70 23.96 1419684
20050518 24.25 24.29 23.97 24.13 1555482
20050519 24.79 24.79 24.37 24.54 2011735
20050520 24.66 24.80 24.36 24.80 1983838
20050523 24.71 24.88 24.60 24.73 1364774
20050524 24.66 24.73 24.31 24.52 1516514
20050525 24.39 24.52 24.12 24.23 1586184
20050526 24.33 24.46 24.11 24.26 1423669
20050527 24.37 24.40 24.19 24.34 875752
20050531 24.38 24.50 24.29 24.32 1699694
20050601 24.42 24.53 24.32 24.52 4172406
20050602 24.47 24.55 24.38 24.47 1066460
20050603 24.54 24.69 24.32 24.42 2674638
20050606 24.45 24.55 24.39 24.52 1369497
20050607 24.57 25.14 24.57 24.77 1442858
20050608 25.00 25.16 24.93 25.01 1299089
20050609 25.01 25.01 24.72 24.79 1708403
20050610 24.77 24.88 24.62 24.78 862467
20050613 24.66 25.02 24.59 24.96 1587070
20050614 24.93 25.11 24.86 25.00 1692757
20050615 25.13 25.15 24.82 25.06 2700873
20050616 25.14 25.17 24.83 25.10 943810
20050617 25.30 25.75 25.14 25.57 3042658
20050620 25.43 25.62 25.37 25.50 1028272
20050621 25.54 25.59 25.09 25.22 1509513
20050622 25.36 25.49 25.02 25.12 1278593
20050623 25.10 25.24 24.92 24.99 1316083
20050624 24.93 25.13 24.75 24.85 1205072
20050627 24.86 25.02 24.85 24.85 826235
20050628 24.87 25.22 24.80 25.16 1204926
20050629 25.22 25.47 25.20 25.30 1343508
20050630 25.47 25.50 25.16 25.24 1907606
20050701 25.31 25.65 25.23 25.62 1533874
20050705 25.62 26.13 25.50 26.05 2140276
20050706 26.08 26.28 26.04 26.05 1950055
20050707 25.88 26.38 25.71 26.35 1780257
20050708 26.35 26.82 26.28 26.67 1617898
20050711 26.84 27.22 26.75 27.10 1775735
20050712 27.10 27.32 26.98 27.19 1250148
20050713 27.32 27.32 26.95 27.01 1558965
20050714 27.18 27.27 26.62 26.68 2565647
20050715 26.74 26.76 26.45 26.63 2355004
20050718 26.65 26.76 26.47 26.58 2252600
20050719 26.72 26.93 26.67 26.85 1095666
20050720 26.85 27.11 26.63 27.01 1458895
20050721 26.77 27.01 26.56 26.74 2029849
20050722 26.73 26.89 26.60 26.71 1612501
20050725 26.68 26.89 26.67 26.84 1160289
20050726 26.80 27.16 26.75 27.11 1617023
20050727 27.15 27.22 26.80 27.11 1460207
20050728 27.22 27.93 27.14 27.76 2265874
20050729 27.74 27.80 27.58 27.69 1908335
20050801 27.75 27.76 27.48 27.53 1318709
20050802 27.59 27.88 27.50 27.82 2023139
20050803 27.69 27.80 27.49 27.69 2304240
20050804 27.55 27.55 27.06 27.08 1529790
20050805 26.93 26.93 25.61 26.05 2867754
20050808 25.64 25.71 24.92 25.06 2960239
20050809 25.12 25.60 25.04 25.28 2450406
20050810 25.40 25.84 25.40 25.54 2712835
20050811 25.50 25.62 25.34 25.60 1239645
20050812 25.54 25.89 25.42 25.69 950958
20050815 25.64 26.21 25.50 26.03 1178523
20050816 26.11 26.51 26.05 26.26 2391764
20050817 26.15 26.22 25.93 25.97 1709216
20050818 25.88 25.93 25.55 25.73 1141617
20050819 25.95 25.95 25.38 25.45 1439785
20050822 25.43 25.65 25.21 25.41 1714759
20050823 25.41 25.63 25.35 25.37 1520162
20050824 25.40 25.75 25.40 25.47 1907022
20050825 25.58 25.80 25.33 25.74 1850131
20050826 25.75 25.95 25.45 25.46 2121750
20050829 25.40 25.54 25.16 25.40 1837148
20050830 25.22 25.47 25.17 25.42 2171202
20050831 25.42 25.93 25.36 25.89 2260331
20050901 25.89 26.37 25.73 26.05 2791316
20050902 26.08 26.37 25.98 26.16 2026931
20050906 26.36 26.85 26.29 26.84 2592488
20050907 26.80 26.84 26.46 26.82 2364632
20050908 26.67 26.95 26.61 26.74 1856258
20050909 26.77 27.02 26.77 26.94 1694483
20050912 26.94 26.98 26.76 26.82 1446933
20050913 26.76 26.81 26.47 26.54 2032329
20050914 26.54 26.69 26.44 26.53 1656117
20050915 26.43 26.80 26.43 26.75 1994444
20050916 26.76 26.87 26.50 26.86 2451405
20050919 26.76 26.85 26.47 26.51 1119901
20050920 26.51 26.66 26.23 26.27 1482094
20050921 26.13 26.23 25.72 25.77 2274131
20050922 25.77 25.89 25.35 25.80 2833360
20050923 25.80 25.93 25.48 25.81 1967471
20050926 25.81 26.03 25.81 25.89 1100284
20050927 25.90 26.00 25.47 25.86 2103348
20050928 25.86 25.93 25.33 25.61 1919726
20050929 25.44 25.93 25.31 25.67 2107819
20050930 25.68 26.31 25.64 26.24 1888282
20051003 26.21 26.64 26.14 26.55 2307018
20051004 26.55 26.55 26.15 26.17 1937324
20051005 26.03 26.07 25.72 25.93 2851823
20051006 25.93 26.25 25.61 25.98 2376111
20051007 25.76 25.82 25.39 25.62 3247625
20051010 25.65 25.65 25.24 25.36 1685909
20051011 25.48 25.63 25.19 25.39 2583099
20051012 25.25 25.35 24.69 24.96 2130177
20051013 24.92 25.29 24.63 24.99 1650570
20051014 25.19 25.73 25.17 25.69 1689227
20051017 25.69 25.96 25.57 25.93 1250729
20051018 25.86 26.21 25.67 25.87 1628933
20051019 25.76 26.37 25.52 26.37 2202442
20051020 26.35 26.48 25.91 25.98 1939632
20051021 26.07 26.38 25.94 26.37 2460637
20051024 26.55 27.08 26.51 26.90 2010888
20051025 26.83 27.02 26.59 26.91 2564203
20051026 26.76 27.23 26.69 26.91 1892032
20051027 26.90 26.98 26.55 26.55 1610037
20051028 26.79 27.41 26.66 27.37 2834081
20051031 27.54 27.56 27.12 27.21 2923656
20051101 26.52 26.66 26.00 26.30 4913340
20051102 26.43 26.72 26.14 26.70 2356061
20051103 26.69 26.79 26.19 26.38 2139120
20051104 26.41 26.43 26.12 26.29 2123542
20051107 26.31 26.48 26.14 26.34 2462079
20051108 26.14 26.34 25.87 26.26 5045178
20051109 26.31 26.93 26.27 26.77 2070604
20051110 26.85 27.38 26.67 27.35 2553673
20051111 27.32 27.84 27.18 27.60 1250008
20051114 27.60 28.09 27.50 27.67 2074066
20051115 27.50 27.73 27.42 27.51 1763656
20051116 27.55 27.63 27.39 27.55 1562149
20051117 27.56 27.91 27.48 27.83 2141139
20051118 28.04 28.04 27.77 27.96 1609172
20051121 27.96 28.31 27.93 28.31 1534454
20051122 28.34 28.88 28.28 28.87 1939632
20051123 29.01 29.24 28.84 29.11 2520930
20051125 29.18 29.19 28.93 29.03 575384
20051128 29.08 29.08 28.77 28.79 1548446
20051129 28.79 28.90 28.53 28.54 2039304
20051130 28.72 28.73 28.22 28.26 1940353
20051201 28.53 28.61 28.40 28.46 2548336
20051202 28.42 28.43 28.18 28.35 1641338
20051205 28.46 28.46 27.93 28.15 1612057
20051206 28.29 28.33 28.08 28.11 1873713
20051207 28.11 28.18 27.86 28.01 1437812
20051208 27.97 28.25 27.77 27.99 2498573
20051209 28.22 28.22 27.90 28.08 1642059
20051212 27.77 28.13 27.77 28.04 2837543
20051213 28.08 28.33 27.97 28.29 1793226
20051214 28.35 28.38 28.15 28.20 1810390
20051215 28.05 28.32 27.69 27.75 2166610
20051216 27.86 28.13 27.84 27.94 2244937
20051219 27.88 27.92 27.51 27.55 1510464
20051220 27.62 27.82 27.53 27.77 1598349
20051221 27.95 28.09 27.86 27.98 1340257
20051222 27.98 28.09 27.64 28.03 1630451
20051223 27.99 28.16 27.97 28.11 845757
20051227 28.11 28.27 27.55 28.08 1360088
20051228 28.25 28.27 27.70 27.81 1371216
20051229 27.89 28.02 27.52 27.54 1312293
20051230 27.41 27.60 27.30 27.42 1186457
20060103 27.55 28.07 27.22 28.03 2762977
20060104 28.03 28.27 27.93 28.13 1799088
20060105 28.18 28.40 28.05 28.18 2527712
20060106 28.32 28.67 28.32 28.66 2320981
20060109 28.84 28.95 28.72 28.94 2062032
20060110 28.88 29.36 28.79 29.16 2306143
20060111 29.23 29.23 28.88 29.01 2014950
20060112 29.05 29.08 28.70 28.74 1843745
20060113 28.84 28.84 28.32 28.44 2458231
20060117 28.39 28.49 28.21 28.38 1646715
20060118 28.37 28.51 28.29 28.49 2288452
20060119 28.57 29.00 28.49 28.91 1363084
20060120 28.91 29.09 28.58 28.59 1664692
20060123 28.59 28.86 28.59 28.73 1054058
20060124 28.73 29.11 28.73 28.98 1552980
20060125 29.30 29.48 29.06 29.19 1804082
20060126 29.37 29.45 29.25 29.31 1883978
20060127 29.38 30.02 29.38 29.85 2618594
20060130 29.85 29.96 29.59 29.75 1639582
20060131 29.63 29.92 29.56 29.73 1991980
20060201 29.79 30.38 29.68 30.19 3217814
20060202 30.15 30.39 30.10 30.16 3348930
20060203 29.90 30.22 29.40 30.00 2404158
20060206 29.96 30.29 29.96 30.22 3056025
20060207 30.12 30.47 30.11 30.36 2474924
20060208 30.31 30.31 29.98 30.24 2264911
20060209 30.21 30.57 30.14 30.35 1760995
20060210 30.30 30.66 30.20 30.45 1707208
20060213 30.45 30.69 30.35 30.65 1287896
20060214 30.69 30.92 30.14 30.90 2004107
20060215 30.84 31.54 30.81 31.45 2380760
20060216 31.41 31.63 31.33 31.54 1179751
20060217 31.54 31.75 31.37 31.72 1976001
20060221 31.72 32.03 31.59 31.98 1819205
20060222 32.10 32.39 31.48 32.35 2137791
20060223 32.35 32.43 32.11 32.28 1336119
20060224 32.22 32.31 32.02 32.18 1136950
20060227 32.24 32.31 32.00 32.14 1484926
20060228 32.17 32.24 31.63 31.74 4349628
20060301 31.74 31.82 31.19 31.51 2365923
20060302 31.40 31.46 31.16 31.30 2241798
20060303 31.05 31.12 30.66 30.85 3527982
20060306 30.85 31.84 30.85 31.72 2105262
20060307 31.72 31.73 30.99 31.05 1661125
20060308 30.97 31.07 30.66 31.06 1921929
20060309 31.20 31.51 31.12 31.36 1881838
20060310 31.53 31.69 31.23 31.62 1393045
20060313 31.62 31.76 31.13 31.38 1130244
20060314 31.47 31.67 31.25 31.54 1444835
20060315 31.72 32.21 31.54 32.16 1541852
20060316 32.20 32.75 32.20 32.52 1579525
20060317 32.71 33.07 32.43 33.06 2643328
20060320 33.24 33.24 32.45 32.61 1864374
20060321 32.49 32.70 32.05 32.27 1847843
20060322 32.20 32.49 32.05 32.45 1938271
20060323 32.30 32.68 32.30 32.56 1570059
20060324 32.56 32.69 32.55 32.63 1788358
20060327 32.66 32.70 32.38 32.59 2270877
20060328 32.41 33.21 32.38 32.95 2019091
20060329 33.19 33.79 33.19 33.55 1740600
20060330 33.37 33.53 32.86 33.09 2034774
20060331 33.09 33.19 32.70 33.12 1702310
20060403 33.29 33.60 32.58 32.73 2157135
20060404 32.56 32.73 32.06 32.31 2427289
20060405 32.49 32.73 32.27 32.27 2091433
20060406 32.27 32.31 31.67 31.75 3199461
20060407 31.71 31.89 31.13 31.13 1570483
20060410 31.13 31.13 30.51 30.64 2088749
20060411 30.65 30.86 30.56 30.58 1779880
20060412 30.58 30.93 30.45 30.64 1876667
20060413 30.45 30.64 30.10 30.17 2093835
20060417 30.10 30.34 30.08 30.23 1514954
20060418 30.32 31.26 30.30 31.03 2005951
20060419 30.93 31.49 30.87 31.49 2215772
20060420 31.37 31.65 31.20 31.60 2203056
20060421 31.78 31.89 31.63 31.81 2368370
20060424 31.69 31.83 31.50 31.69 2477307
20060425 31.69 31.75 31.35 31.49 1962715
20060426 31.64 31.78 31.25 31.36 1710222
20060427 31.11 31.85 30.99 31.64 1456458
20060428 31.66 32.03 31.47 31.76 2136082
20060501 31.71 31.92 31.28 31.38 1976279
20060502 31.35 31.36 30.66 30.91 2212381
20060503 30.72 31.13 30.21 30.26 2664946
20060504 30.36 31.40 30.32 31.09 3412532
20060505 31.25 31.59 31.23 31.32 2365826
20060508 31.39 31.66 31.19 31.66 1439220
20060509 31.66 31.76 31.39 31.57 1050238
20060510 31.53 31.88 31.39 31.64 1265146
20060511 31.57 31.63 30.67 30.77 1472566
20060512 30.68 30.68 29.99 30.36 1372388
20060515 30.40 30.99 30.06 30.88 2649121
20060516 30.88 31.15 30.67 30.87 956843
20060517 30.52 30.72 30.33 30.35 1898567
20060518 30.50 30.89 29.99 30.04 1704712
20060519 30.11 30.33 29.56 29.98 2127746
20060522 29.69 29.90 29.37 29.73 1496303
20060523 29.77 30.04 29.64 29.66 1325761
20060524 29.51 30.12 29.34 29.94 1915381
20060525 30.33 31.01 30.19 30.78 1334945
20060526 30.86 31.08 30.71 31.08 978885
20060530 30.99 31.25 30.86 31.07 1707396
20060531 31.21 31.47 30.78 31.21 2171123
20060601 31.28 31.95 31.25 31.93 1959324
20060602 31.93 33.31 31.59 31.92 2239510
20060605 31.81 32.41 31.61 31.86 1614142
20060606 31.92 31.94 31.40 31.74 1534453
20060607 31.74 31.95 31.51 31.80 1303154
20060608 31.76 31.83 31.06 31.35 2904015
20060609 31.35 31.68 31.30 31.59 1241268
20060612 31.59 31.59 31.23 31.33 2041557
20060613 31.46 31.69 31.23 31.33 2139756
20060614 31.20 31.55 31.20 31.51 2336296
20060615 31.50 32.08 31.45 32.04 1635011
20060616 31.87 32.07 31.61 31.80 1884291
20060619 32.10 32.10 31.57 31.85 1652497
20060620 31.85 32.00 31.60 31.80 1835610
20060621 31.80 31.97 31.60 31.89 1982633
20060622 31.81 31.89 31.56 31.66 782673
20060623 31.56 31.63 31.22 31.40 1597101
20060626 31.49 31.78 31.36 31.74 1191706
20060627 31.78 31.88 31.27 31.28 1274100
20060628 31.38 31.62 31.31 31.48 943405
20060629 31.42 31.78 30.95 31.78 3402496
20060630 31.85 32.14 31.76 31.98 1898980
20060703 32.20 32.45 32.05 32.40 1016846
20060705 32.10 32.51 32.06 32.37 2904635
20060706 32.38 32.60 32.20 32.58 2391665
20060707 32.48 32.60 32.24 32.33 2270662
20060710 32.46 32.70 32.42 32.67 1914088
20060711 32.62 32.87 32.49 32.75 1591506
20060712 32.93 33.06 32.70 32.99 2348020
20060713 33.66 33.66 32.44 32.50 2166725
20060714 32.44 32.46 31.83 31.93 1534711
20060717 31.90 32.08 31.75 31.82 1600738
20060718 31.95 32.14 31.75 32.10 1037270
20060719 32.25 33.05 32.17 32.95 2090347
20060720 33.16 33.17 32.69 32.72 1576678
20060721 32.88 32.88 32.10 32.13 1780495
20060724 31.53 32.62 31.48 32.61 1732653
20060725 32.47 32.75 32.43 32.65 1777417
20060726 32.65 32.99 32.62 32.98 1792525
20060727 33.16 33.31 32.85 32.99 1717405
20060728 33.58 33.58 33.33 33.51 1954795
20060731 33.31 33.44 33.13 33.25 1448400
20060801 33.03 33.32 32.61 33.18 1744403
20060802 34.31 34.67 33.51 33.65 3340246
20060803 33.60 34.18 33.60 34.10 4006672
20060804 34.84 34.84 34.43 34.67 2403136
20060807 34.61 34.61 34.07 34.22 1458892
20060808 34.16 34.28 33.76 33.83 1871981
20060809 34.08 34.13 33.70 33.81 1271722
20060810 33.78 34.00 33.43 33.85 1296622
20060811 33.72 33.90 33.62 33.82 1271022
20060814 34.13 34.59 34.02 34.20 1170443
20060815 34.67 34.81 34.51 34.67 1517925
20060816 33.78 34.33 33.54 34.06 5202995
20060817 34.08 34.08 33.65 33.77 3903995
20060818 33.85 33.91 33.67 33.79 2156514
20060821 34.23 34.31 33.93 34.26 2593524
20060822 34.24 34.82 34.17 34.74 2326198
20060823 34.85 34.85 34.39 34.56 1363069
20060824 34.46 34.88 34.46 34.84 2129795
20060825 34.76 35.06 34.71 34.94 2230374
20060828 34.94 35.38 34.76 35.33 1643404
20060829 35.33 35.38 35.06 35.29 1285571
20060830 35.39 35.69 35.29 35.65 1307253
20060831 35.67 35.76 35.50 35.65 1305015
20060901 35.79 35.80 35.24 35.29 1441826
20060905 35.36 35.85 35.29 35.81 1476658
20060906 35.60 35.87 35.44 35.51 1264308
20060907 35.44 35.54 35.08 35.19 1201218
20060908 35.33 35.83 34.86 35.72 1302217
20060911 35.58 35.95 35.42 35.95 1406014
20060912 36.09 36.42 35.79 36.34 1430635
20060913 36.36 36.71 36.23 36.41 2125039
20060914 36.27 36.43 36.11 36.42 1357037
20060915 36.60 36.79 36.49 36.64 1715640
20060918 36.63 36.70 36.31 36.60 1210045
20060919 36.47 36.79 36.36 36.63 1275359
20060920 36.62 36.75 36.16 36.25 1672098
20060921 36.32 36.32 35.37 35.54 2143996
20060922 35.62 35.84 35.34 35.83 1340812
20060925 35.83 36.01 35.47 35.83 1503612
20060926 35.74 35.78 35.44 35.59 1666690
20060927 35.59 36.44 35.34 36.44 3640813
20060928 36.42 36.42 36.20 36.36 1669186
20060929 36.42 36.60 36.24 36.47 1642561
20061002 36.52 36.84 36.07 36.57 1026722
20061003 36.57 37.02 36.56 36.91 2289046
20061004 37.02 37.27 36.93 37.25 2506067
20061005 37.14 37.73 37.12 37.69 1490022
20061006 37.53 37.62 37.10 37.23 1696088
20061009 37.24 37.48 36.87 37.48 1212680
20061010 37.48 37.76 36.94 37.46 1524690
20061011 37.28 37.79 37.28 37.45 1352599
20061012 37.66 37.82 37.37 37.72 1314049
20061013 37.72 38.36 37.66 38.26 2858430
20061016 38.47 38.65 38.29 38.60 1199090
20061017 38.53 38.62 38.32 38.49 1758074
20061018 38.85 38.96 38.59 38.83 2203347
20061019 38.84 38.93 38.40 38.49 1520114
20061020 38.63 38.87 38.25 38.75 1652268
20061023 38.63 39.24 38.57 39.18 1561993
20061024 39.16 39.29 38.97 39.01 1396281
20061025 39.14 39.37 38.90 39.30 1192573
20061026 39.48 39.60 39.24 39.47 1354957
20061027 39.34 39.45 39.14 39.27 1338316
20061030 39.34 39.53 39.02 39.45 1622453
20061031 39.62 39.64 39.11 39.38 1657953
20061101 39.30 39.30 38.26 38.32 2399012
20061102 37.75 37.92 36.78 37.07 5189078
20061103 36.81 37.02 35.64 36.01 4358021
20061106 35.91 36.51 35.91 36.40 3129532
20061107 36.19 36.32 35.96 36.02 2034168
20061108 35.92 36.33 35.66 36.18 1568233
20061109 36.21 36.60 35.97 36.37 1770000
20061110 36.34 36.69 36.05 36.65 1889396
20061113 36.36 36.60 36.22 36.50 1424708
20061114 37.14 37.43 36.78 37.33 3413115
20061115 37.35 37.35 36.91 36.91 2250079
20061116 36.91 36.99 36.77 36.81 2180883
20061117 36.53 36.69 36.36 36.47 1891753
20061120 37.85 44.35 37.59 37.69 5154410
20061121 37.62 38.60 37.62 38.52 3125372
20061122 38.69 38.89 38.06 38.50 1412644
20061124 38.44 38.81 38.41 38.67 567720
20061127 38.69 38.69 37.32 37.38 1956651
20061128 37.36 37.52 36.92 37.27 2335224
20061129 37.37 38.03 37.33 37.94 2460305
20061130 38.03 38.65 37.86 38.41 3022201
20061201 38.57 38.62 37.90 38.10 2219710
20061204 38.40 38.98 38.31 38.75 2485127
20061205 38.80 38.84 38.28 38.29 2517022
20061206 38.18 38.36 37.64 38.18 2564308
20061207 38.40 38.40 37.90 37.99 1407652
20061208 38.00 38.28 37.80 37.93 1675564
20061211 37.86 38.37 37.79 38.18 1702328
20061212 38.32 38.47 38.00 38.18 1637153
20061213 38.49 38.49 37.53 37.69 2150930
20061214 37.85 37.90 37.55 37.64 2095322
20061215 37.80 37.92 37.31 37.42 2889492
20061218 37.64 37.83 37.21 37.25 1704547
20061219 37.03 37.22 36.45 36.73 2798108
20061220 36.86 37.27 36.75 37.03 2164492
20061221 37.11 37.28 36.56 36.61 1530067
20061222 36.57 36.57 36.12 36.23 1216496
20061226 36.24 36.82 36.24 36.68 960912
20061227 37.04 37.10 36.71 36.83 1215397
20061228 36.79 36.93 36.61 36.81 1370258
20061229 36.90 37.24 36.77 36.93 1315019
20070103 37.10 37.54 36.71 36.98 2769648
20070104 37.04 37.34 36.85 37.06 3318740
20070105 36.93 36.93 36.08 36.33 2988131
20070108 36.29 36.39 36.05 36.30 2158308
20070109 36.52 36.87 36.29 36.82 2582357
20070110 36.57 37.46 36.50 37.41 2243090
20070111 37.46 38.32 37.41 38.00 2474215
20070112 37.84 38.41 37.84 38.32 1683005
20070116 38.53 39.28 38.42 39.01 2286787
20070117 38.80 39.19 38.37 38.86 2302314
20070118 39.04 39.29 38.67 38.90 1302240
20070119 39.07 39.20 38.67 39.20 1608391
20070122 39.15 39.20 38.59 38.69 1856829
20070123 38.64 38.93 38.58 38.75 1918252
20070124 38.90 39.64 38.76 39.63 1802552
20070125 40.04 40.27 39.62 39.82 2910768
20070126 39.77 40.14 39.60 40.08 1468232
20070129 40.06 40.35 39.93 40.06 1362976
20070130 40.21 40.53 39.77 40.47 1625979
20070131 40.35 41.09 40.11 40.96 2173698
20070201 40.94 40.94 40.38 40.80 2297093
20070202 40.61 40.86 40.32 40.57 3721766
20070205 40.62 40.67 40.39 40.54 1812446
20070206 40.61 41.01 40.35 41.01 2167789
20070207 39.92 40.21 38.79 38.93 12939817
20070208 38.90 39.17 38.54 38.93 6205599
20070209 39.01 39.12 37.57 38.39 6987740
20070212 38.74 38.74 37.33 37.89 5700478
20070213 37.89 38.32 37.49 38.15 4359076
20070214 38.00 38.45 37.86 38.10 2971504
20070215 38.10 38.67 37.89 38.51 2011004
20070216 38.10 38.29 37.63 37.99 2737356
20070220 38.10 38.91 37.78 38.90 3552064
20070221 38.83 38.86 38.32 38.67 2844674
20070222 38.78 38.93 38.38 38.59 2716332
20070223 38.45 38.63 37.75 37.96 1420963
20070226 37.98 38.14 37.06 37.65 2703004
20070227 37.46 37.47 35.89 36.28 5004768
20070228 36.04 37.10 35.97 36.96 3947669
20070301 36.23 36.87 35.67 36.29 4655196
20070302 36.18 36.23 35.55 35.62 3454639
20070305 35.22 35.40 33.99 33.99 4103492
20070306 34.17 35.22 34.17 34.98 2948419
20070307 35.03 35.18 34.50 34.57 3781264
20070308 34.23 35.03 34.23 34.81 4509678
20070309 35.21 35.37 34.82 35.19 2719630
20070312 35.66 35.78 34.96 35.57 2814306
20070313 35.30 35.30 34.54 34.66 3681917
20070314 34.52 35.14 34.12 35.00 3341138
20070315 34.84 35.77 34.82 35.29 2820422
20070316 35.19 35.37 34.78 35.00 4043852
20070319 35.22 35.62 35.05 35.27 2612343
20070320 35.09 35.79 35.03 35.52 3344360
20070321 35.54 36.15 35.17 36.12 2533412
20070322 36.77 36.77 35.86 36.23 1850659
20070323 36.27 36.54 36.19 36.24 1444165
20070326 36.18 36.23 35.34 35.49 3555705
20070327 35.42 35.42 34.85 34.98 2717947
20070328 34.78 35.07 34.29 34.62 4266764
20070329 34.98 35.29 34.71 35.03 3717105
20070330 35.08 35.65 34.98 35.44 3456224
20070402 35.57 35.90 35.16 35.76 1908905
20070403 35.93 36.34 35.77 36.26 2377456
20070404 36.26 36.34 35.90 36.20 2563216
20070405 36.09 36.30 35.98 36.25 1257997
20070409 36.26 36.48 36.09 36.28 1552082
20070410 36.31 36.62 36.14 36.41 1760705
20070411 36.52 36.52 35.51 35.64 2320707
20070412 35.57 35.65 35.21 35.39 1764516
20070413 36.03 36.03 35.14 35.81 1803165
20070416 36.09 36.15 35.41 35.80 2026349
20070417 35.79 36.31 35.62 35.92 2271579
20070418 35.79 35.98 35.49 35.51 2205304
20070419 36.01 36.01 35.03 35.12 3405464
20070420 35.29 35.64 35.12 35.24 2765987
20070423 35.29 35.69 35.26 35.60 2699167
20070424 35.73 35.73 34.90 35.03 2507556
20070425 35.46 35.53 34.77 35.12 2917180
20070426 35.09 35.16 34.59 34.79 2647182
20070427 34.79 35.32 34.66 34.79 3856459
20070430 34.87 34.87 34.11 34.12 2043088
20070501 34.13 34.29 33.25 33.82 4249617
20070502 33.77 34.19 33.39 34.06 4589700
20070503 34.46 34.46 33.48 33.92 5925403
20070504 33.91 33.91 33.18 33.50 4660738
20070507 33.51 33.82 33.48 33.76 3076403
20070508 33.54 33.83 33.40 33.45 6513983
20070509 33.46 34.12 33.38 33.91 3383826
20070510 33.76 33.90 33.63 33.71 3530937
20070511 34.18 35.21 34.18 34.98 4607392
20070514 35.20 35.27 34.83 34.87 2639697
20070515 34.68 35.34 34.62 34.68 3876872
20070516 34.73 34.78 34.30 34.54 2937593
20070517 34.47 34.57 34.10 34.24 3836998
20070518 34.23 34.32 33.79 33.90 3404919
20070521 34.31 34.60 33.88 34.29 3679545
20070522 34.67 35.01 34.38 34.68 3373891
20070523 34.73 34.98 34.28 34.29 3837951
20070524 34.31 34.34 33.62 34.07 3880002
20070525 34.37 35.76 34.37 34.94 4496752
20070529 36.23 37.59 36.23 37.29 7765039
20070530 37.03 38.12 37.01 38.09 4894265
20070531 38.27 38.39 36.92 37.23 4246623
20070601 37.26 37.59 37.06 37.39 4054194
20070604 37.03 37.59 37.03 37.18 2078198
20070605 37.03 37.15 36.55 36.72 3107703
20070606 36.12 36.74 35.97 36.39 3411860
20070607 35.86 35.95 34.87 34.93 5630909
20070608 34.98 35.52 34.83 35.35 3110425
20070611 34.98 35.40 34.57 34.60 3149618
20070612 34.46 34.75 33.99 34.41 4160071
20070613 34.60 35.34 34.42 35.24 2865603
20070614 35.73 35.73 34.78 34.85 2838747
20070615 35.11 35.35 34.84 34.95 2302077
20070618 34.95 34.95 34.42 34.53 3026892
20070619 34.35 34.79 34.05 34.61 3168674
20070620 34.75 34.75 33.98 33.98 2891444
20070621 33.98 34.15 33.00 34.00 3963033
20070622 33.86 34.25 33.66 34.23 3910067
20070625 34.26 34.45 33.66 33.85 4551457
20070626 33.96 34.03 33.49 33.57 3662487
20070627 33.28 34.61 32.91 34.40 3701437
20070628 34.07 34.59 33.77 33.84 4853216
20070629 34.08 34.52 33.53 33.86 4542427
20070702 33.82 34.30 33.56 34.20 3995109
20070703 34.20 34.35 33.88 34.09 1819316
20070705 34.56 34.84 34.39 34.41 2571490
20070706 34.04 34.72 34.02 34.47 2293856
20070709 34.57 34.64 34.07 34.20 2023364
20070710 33.95 34.18 33.26 33.28 3519896
20070711 33.29 33.31 32.80 33.24 3589439
20070712 33.39 34.19 33.19 34.16 2907887
20070713 34.13 34.72 33.87 34.69 1729961
20070716 34.80 35.23 34.52 34.63 2188327
20070717 34.69 34.88 34.09 34.35 2409357
20070718 34.21 34.26 33.46 34.17 2575399
20070719 34.43 34.87 34.15 34.52 1676860
20070720 34.50 34.58 33.85 33.97 3003037
20070723 33.97 34.20 33.17 33.17 2233746
20070724 32.80 33.34 32.06 32.23 3912628
20070725 32.21 32.61 31.42 31.88 2973522
20070726 31.88 31.88 30.55 31.20 5250800
20070727 30.55 31.56 30.10 30.10 5520752
20070730 30.75 30.75 29.62 30.04 3636610
20070731 30.52 30.79 29.31 29.54 4327462
20070801 28.11 31.09 27.80 29.75 5932353
20070802 29.98 30.41 29.68 30.08 5206190
20070803 29.86 29.99 28.63 28.80 4830979
20070806 29.38 29.72 28.02 29.68 4698091
20070807 29.31 30.50 29.09 29.79 6122115
20070808 29.86 30.99 29.68 30.99 6462284
20070809 29.26 31.09 27.02 30.76 5163466
20070810 29.59 30.55 25.97 29.15 5741243
20070813 29.32 29.66 28.60 28.75 3510192
20070814 28.60 28.83 27.30 27.39 4234468
20070815 27.34 28.50 27.07 27.47 3968559
20070816 27.16 29.12 27.08 28.94 5920897
20070817 29.49 31.36 28.68 30.03 6493822
20070820 29.94 31.19 29.82 30.84 3442266
20070821 30.77 31.20 30.64 30.99 3384178
20070822 31.31 31.50 30.62 30.92 2985651
20070823 30.83 31.09 30.26 30.53 2755861
20070824 30.35 30.68 29.91 30.39 1937513
20070827 30.33 30.53 29.66 29.69 2139674
20070828 29.68 29.81 28.58 28.60 2803437
20070829 28.89 29.26 28.63 29.20 2534023
20070830 28.86 29.50 28.80 29.43 1598017
20070831 29.10 30.15 29.10 29.86 2945893
20070904 29.85 30.67 29.60 30.35 2232803
20070905 29.92 30.07 29.59 29.90 3384987
20070906 29.95 30.33 29.69 30.13 2438738
20070907 29.64 29.84 29.44 29.51 3138081
20070910 29.83 30.04 29.15 29.52 2643729
20070911 29.62 30.24 29.58 30.10 2368520
20070912 29.89 30.21 29.75 29.86 1869856
20070913 30.13 30.60 29.96 30.26 2019406
20070914 30.16 30.31 29.69 30.20 2622377
20070917 29.95 30.32 29.84 30.00 1507294
20070918 30.02 31.10 29.97 31.04 3075338
20070919 31.39 31.81 31.22 31.56 3412528
20070920 31.48 31.54 31.07 31.17 2054045
20070921 31.41 31.48 31.05 31.36 3991918
20070924 31.47 32.25 31.42 32.07 2555765
20070925 32.04 32.04 31.61 31.84 2513134
20070926 32.02 32.43 31.79 32.42 2581744
20070927 32.43 32.62 32.25 32.55 2114928
20070928 32.52 32.52 31.63 31.80 2060706
20071001 31.98 32.28 31.77 32.20 2556565
20071002 32.01 32.60 31.96 32.50 2471301
20071003 32.43 32.86 32.31 32.76 2382175
20071004 32.88 33.09 32.30 33.09 2064170
20071005 33.10 33.79 32.77 33.69 2398828
20071008 33.44 33.52 33.03 33.18 1276550
20071009 33.37 33.40 32.55 33.24 1579768
20071010 33.28 33.35 32.73 32.83 1819571
20071011 32.94 33.21 32.21 32.23 2257344
20071012 32.20 32.51 31.46 31.62 1892710
20071015 31.74 31.83 30.83 31.02 2214712
20071016 30.97 31.04 30.44 30.70 2544441
20071017 30.93 30.99 29.62 30.15 2531785
20071018 30.08 30.89 29.69 30.47 2055776
20071019 30.28 30.32 29.51 29.66 3930901
20071022 29.57 30.04 29.35 29.78 2400826
20071023 30.02 30.35 29.87 30.35 1683549
20071024 30.24 30.26 29.13 29.69 2465040
20071025 29.77 29.99 28.94 29.48 3199236
20071026 29.74 30.07 29.22 29.51 2468770
20071029 29.52 29.74 29.11 29.20 2256545
20071030 29.56 30.09 28.97 29.93 2331683
20071031 30.38 31.49 30.38 31.36 4376802
20071101 30.69 31.67 30.09 30.17 4175633
20071102 30.08 30.19 28.90 29.36 4533339
20071105 28.93 29.28 28.56 28.93 2979683
20071106 29.21 29.21 28.43 29.05 2095744
20071107 28.46 28.90 28.27 28.32 3591980
20071108 28.20 28.64 28.07 28.41 4418367
20071109 28.17 28.85 27.83 28.39 3844173
20071112 28.34 29.07 28.21 28.28 3109577
20071113 28.45 29.61 28.45 29.54 3106113
20071114 29.45 30.12 28.80 28.85 3612497
20071115 28.85 28.94 28.39 28.61 4310723
20071116 29.00 29.24 28.08 28.34 4288741
20071119 28.26 28.29 27.23 27.38 2904545
20071120 27.34 28.04 26.35 26.97 4114484
20071121 26.65 27.15 26.36 26.89 2766925
20071123 27.30 27.87 27.21 27.71 1263228
20071126 27.89 27.89 25.80 25.89 3789151
20071127 25.36 26.14 25.36 26.08 4915425
20071128 26.22 27.50 26.22 27.37 5986145
20071129 27.21 27.58 26.62 27.24 3156871
20071130 27.84 28.30 27.54 27.93 5051580
20071203 27.92 28.07 27.43 27.94 3887337
20071204 27.71 27.99 27.21 27.21 2612652
20071205 27.41 28.43 27.41 28.34 2346071
20071206 28.34 29.98 28.15 29.96 3419056
20071207 30.02 30.69 29.72 30.06 3413460
20071210 30.08 30.70 29.84 30.55 2473300
20071211 30.54 30.83 28.24 28.37 3684704
20071212 29.06 30.50 27.10 27.57 5083820
20071213 27.38 27.63 26.44 27.00 4048804
20071214 27.06 27.28 25.95 25.99 3018985
20071217 25.82 26.13 25.53 25.70 3353643
20071218 27.06 27.06 25.80 26.78 5020272
20071219 27.03 27.71 26.75 27.67 4140196
20071220 27.79 28.14 26.86 27.40 3570156
20071221 28.22 28.23 27.76 28.13 4053469
20071224 28.58 29.59 28.25 29.56 1195925
20071226 29.31 29.31 28.58 28.73 2421038
20071227 28.96 28.96 27.71 27.84 2401316
20071228 27.73 28.58 27.50 27.72 1985714
20071231 27.52 28.24 27.44 27.74 3763429
20080102 27.63 28.19 27.36 27.71 3531107
20080103 27.50 27.94 26.41 26.54 2904877
20080104 26.36 26.52 25.30 25.39 4289078
20080107 25.59 25.94 24.84 25.77 3508361
20080108 25.96 26.89 25.08 25.18 4286580
20080109 24.92 25.60 23.94 25.51 4807102
20080110 24.83 26.50 24.23 25.97 5059540
20080111 25.86 26.25 25.03 25.59 4515746
20080114 25.94 26.19 24.89 25.62 3071328
20080115 25.23 25.35 24.55 24.93 3965905
20080116 24.86 25.86 24.75 25.40 3635106
20080117 25.37 25.88 25.04 25.14 4252790
20080118 25.33 25.86 24.35 24.89 4496945
20080122 23.63 26.16 23.63 25.79 5444508
20080123 24.99 29.02 24.75 28.54 10456583
20080124 28.57 28.67 27.81 28.48 4440015
20080125 28.81 29.21 28.33 28.61 5480664
20080128 28.64 28.77 27.89 28.70 5829081
20080129 28.83 29.19 28.39 28.72 4430812
20080130 28.69 29.28 27.80 28.00 5646589
20080131 27.65 28.79 27.19 28.42 4777519
20080201 28.52 29.66 28.22 29.47 5778068
20080204 29.40 29.40 28.48 28.98 3443017
20080205 28.54 29.11 27.55 27.77 4340486
20080206 29.22 29.66 28.10 28.51 5945702
20080207 28.45 29.50 28.08 29.34 4027042
20080208 29.04 29.33 28.04 28.45 4114081
20080211 28.47 28.54 27.71 27.81 2457063
20080212 27.93 29.36 27.93 29.35 4062936
20080213 29.53 29.83 28.92 29.55 3661928
20080214 29.58 29.79 28.54 29.01 2505972
20080215 29.00 29.36 28.71 29.36 3792485
20080219 29.75 29.88 28.87 29.10 4150369
20080220 28.98 30.38 28.91 30.33 5482505
20080221 30.38 30.88 29.72 29.85 4764766
20080222 29.97 30.49 29.41 30.49 3694666
20080225 30.45 31.38 29.99 31.35 4261994
20080226 31.05 31.17 30.45 30.74 4537835
20080227 30.51 30.94 30.16 30.45 3056734
20080228 30.19 30.19 29.36 29.53 3308383
20080229 29.25 29.58 28.93 29.04 4492606
20080303 28.94 29.88 28.86 29.78 4191390
20080304 29.44 29.71 28.80 29.52 3687040
20080305 29.53 30.09 29.12 29.46 2806268
20080306 29.43 29.47 27.84 27.92 4282767
20080307 27.53 28.46 27.20 28.30 5281869
20080310 28.26 28.39 27.40 27.56 3368206
20080311 28.25 29.62 28.21 29.50 6705119
20080312 29.51 30.57 29.08 29.08 5100955
20080313 28.94 29.95 28.13 29.76 6289265
20080314 29.93 30.29 28.62 29.75 5900591
20080317 29.02 30.03 28.91 29.47 6942116
20080318 30.04 31.28 29.65 31.27 6205792
20080319 31.78 32.11 31.03 31.11 4105995
20080320 31.26 32.69 31.16 32.53 5005241
20080324 32.60 33.72 32.60 33.52 5538011
20080325 33.46 33.72 32.82 33.53 5442336
20080326 33.51 33.51 32.02 32.03 4832973
20080327 32.62 32.62 31.58 31.59 3799756
20080328 31.80 31.82 30.97 31.08 4201541
20080331 31.01 32.45 31.01 31.96 4464551
20080401 32.51 34.11 32.38 34.09 5321865
20080402 34.27 34.33 33.10 33.32 4033947
20080403 33.38 33.70 32.99 33.70 4804024
20080404 33.89 33.94 33.22 33.35 3368892
20080407 33.62 33.72 32.88 33.34 2355667
20080408 33.16 33.16 32.35 32.44 3298401
20080409 32.50 32.53 31.57 31.57 3479626
20080410 31.57 31.72 31.17 31.48 4447155
20080411 31.04 31.58 30.74 31.08 2284657
20080414 31.11 31.52 30.90 30.95 2564284
20080415 31.09 31.47 30.70 31.25 3393687
20080416 31.47 32.66 31.21 32.58 4225557
20080417 32.28 32.73 32.09 32.65 2218450
20080418 33.05 33.22 32.29 32.65 2311269
20080421 32.35 32.51 32.15 32.32 2250255
20080422 32.17 32.34 31.71 31.83 2273752
20080423 31.91 32.68 31.77 32.62 2113298
20080424 32.75 33.48 32.48 33.39 2528584
20080425 33.62 33.79 33.38 33.74 2722271
20080428 33.59 33.66 33.01 33.08 2088373
20080429 32.88 33.18 32.49 32.68 2211180
20080430 32.83 33.23 31.98 31.98 2514304
20080501 31.11 33.22 31.11 33.12 2642693
20080502 33.29 34.19 32.84 33.61 5727155
20080505 33.35 33.46 32.89 33.42 1755781
20080506 33.20 33.95 33.08 33.88 2866109
20080507 33.76 34.01 32.48 32.57 2492754
20080508 33.00 33.00 31.82 32.24 1851846
20080509 31.53 32.49 31.53 32.08 2418109
20080512 32.23 33.56 32.23 33.49 2275829
20080513 33.62 33.62 32.87 33.36 1805890
20080514 33.61 33.96 33.33 33.79 1744876
20080515 33.59 34.17 33.15 34.09 2608032
20080516 34.01 34.25 33.56 33.95 2001525
20080519 34.55 34.58 33.91 34.24 1889622
20080520 34.19 34.23 33.19 33.32 2002044
20080521 33.52 33.69 32.25 32.30 2780300
20080522 32.19 32.40 32.01 32.15 2331131
20080523 31.35 31.85 31.30 31.56 2128097
20080527 31.72 32.29 31.55 32.01 2016324
20080528 31.98 32.21 31.64 32.17 2447578
20080529 31.93 32.92 31.92 32.81 2415253
20080530 32.75 32.87 32.40 32.58 2319578
20080602 32.28 32.36 31.93 32.18 2104990
20080603 32.57 33.17 32.45 33.05 3258807
20080604 33.05 33.85 32.92 33.64 3414847
20080605 33.89 34.16 33.54 34.02 3061874
20080606 33.39 33.76 32.61 32.78 3222977
20080609 32.76 33.31 31.82 31.85 2900251
20080610 31.59 32.43 31.40 32.18 2791334
20080611 32.28 32.41 31.58 31.84 3296973
20080612 32.28 32.90 31.85 32.46 3107177
20080613 32.63 33.21 32.22 33.21 2466189
20080616 32.87 33.85 32.63 33.75 2509426
20080617 34.14 34.14 32.35 32.35 2180464
20080618 32.01 32.37 31.55 31.75 3287824
20080619 31.84 32.43 31.41 32.43 2643885
20080620 32.46 32.58 31.40 31.45 3040718
20080623 31.58 31.70 30.51 30.60 2638239
20080624 30.48 31.15 30.11 30.86 2946545
20080625 30.92 32.03 30.92 31.32 3128603
20080626 30.92 31.15 29.81 29.91 3844776
20080627 30.16 30.41 29.66 29.81 3177486
20080630 29.72 30.48 29.43 29.83 2832743
20080701 29.31 29.87 28.71 29.77 5119696
20080702 29.70 29.79 29.02 29.06 2998122
20080703 29.38 29.84 29.01 29.49 1686251
20080707 29.51 30.13 29.20 29.45 4812802
20080708 31.12 32.57 29.66 32.05 7103860
20080709 31.78 31.97 29.27 29.70 5713855
20080710 29.42 30.86 29.31 30.41 4801896
20080711 29.63 31.46 28.84 30.61 4293827
20080714 30.97 31.25 29.87 29.96 6363054
20080715 29.92 30.73 29.10 29.31 7476701
20080716 29.12 31.75 28.84 31.55 6344964
20080717 31.85 32.46 30.91 32.20 6952594
20080718 32.16 32.56 31.46 32.19 5095319
20080721 32.21 32.70 31.96 32.55 3921884
20080722 32.38 33.78 31.91 33.65 5002686
20080723 33.73 35.36 33.35 34.72 6301213
20080724 34.61 34.61 31.89 32.18 7446935
20080725 32.57 33.66 32.15 33.30 5139711
20080728 33.30 33.75 32.23 32.32 4640623
20080729 32.42 34.75 32.42 34.07 6262338
20080730 34.15 34.29 32.56 33.82 4878363
20080731 32.49 34.29 32.17 33.65 4521688
20080801 34.02 34.55 32.79 34.39 4821398
20080804 34.40 34.74 33.77 34.38 4477938
20080805 34.65 36.86 34.57 36.53 6634024
20080806 35.30 36.23 34.77 35.82 5406832
20080807 34.91 35.46 33.81 34.05 6647239
20080808 34.22 35.78 33.83 35.54 4681550
20080811 35.62 37.19 35.44 36.74 5567849
20080812 36.10 36.38 35.05 35.31 4902997
20080813 35.36 35.60 34.36 34.79 4420459
20080814 33.95 35.78 33.95 35.52 3390721
20080815 35.62 36.11 34.77 34.99 3608446
20080818 35.35 35.35 33.94 34.25 4179896
20080819 33.81 34.10 32.89 33.19 6348043
20080820 33.13 33.52 32.50 33.06 4478836
20080821 31.96 32.74 31.94 32.22 6141608
20080822 32.65 33.44 32.24 33.32 4776108
20080825 33.46 33.46 32.13 32.26 3614348
20080826 32.29 33.03 31.97 32.77 3705313
20080827 32.74 32.94 31.96 32.60 3297062
20080828 32.74 33.52 32.55 33.48 4619838
20080829 33.06 33.45 32.75 32.89 2889580
20080902 33.33 33.87 32.42 33.06 3630001
20080903 33.20 34.18 32.75 34.12 4260725
20080904 34.09 34.09 32.38 32.46 4584940
20080905 32.17 33.01 31.92 33.01 3802950
20080908 34.29 34.88 33.54 34.83 6613112
20080909 34.83 34.87 32.56 32.94 7069091
20080910 33.44 33.54 32.02 33.09 6019594
20080911 32.60 33.43 32.20 33.40 4669012
20080912 32.93 33.85 32.74 33.78 2887786
20080915 33.57 33.57 31.22 31.54 8187831
20080916 31.14 33.09 31.07 32.90 8447854
20080917 31.96 32.89 31.00 31.27 7404208
20080918 31.64 38.63 30.98 38.63 11780471
20080919 38.08 38.63 35.08 37.47 12062438
20080922 36.67 36.78 33.90 34.26 6444149
20080923 34.22 35.28 33.61 34.04 4957955
20080924 34.17 34.51 33.23 33.70 4134631
20080925 34.22 35.00 33.39 34.57 4814498
20080926 34.14 35.93 33.38 35.88 4722412
20080929 35.17 35.38 32.32 32.73 6937687
20080930 33.62 35.25 33.25 35.01 6137321
20081001 33.98 34.50 33.61 33.97 4094423
20081002 33.51 33.54 31.93 32.19 5876917
20081003 32.81 33.20 30.68 30.86 6603969
20081006 29.65 31.40 28.52 30.49 8388746
20081007 30.04 30.64 28.40 28.89 10257746
20081008 28.04 30.58 27.66 29.16 8974751
20081009 29.25 30.15 26.27 26.32 9334345
20081010 25.45 32.32 25.23 32.32 16842562
20081013 32.71 32.71 28.82 31.09 9544647
20081014 31.92 32.43 26.11 28.31 9872150
20081015 28.18 28.18 23.45 23.87 10338671
20081016 24.44 26.06 23.43 25.48 10554934
20081017 24.97 26.66 24.02 25.63 5655960
20081020 25.67 26.32 24.69 26.21 5011102
20081021 25.83 26.81 25.37 25.64 4592780
20081022 25.31 25.50 22.83 23.64 8589282
20081023 23.71 24.99 22.23 24.83 8965365
20081024 22.78 25.23 22.62 23.71 7418541
20081027 23.41 24.96 22.37 22.64 5915223
20081028 23.25 26.22 21.96 25.15 9168310
20081029 25.09 26.61 24.12 25.17 7557051
20081030 26.18 26.21 24.24 25.28 6008959
20081031 25.57 27.77 24.94 27.54 7283582
20081103 27.25 27.67 25.73 25.99 3791654
20081104 26.12 28.04 25.95 27.70 6129077
20081105 27.21 27.54 24.44 24.76 7683892
20081106 24.57 24.84 23.29 23.52 5974458
20081107 23.61 26.36 23.20 26.06 6835834
20081110 26.47 26.47 23.59 23.91 5917379
20081111 23.68 24.71 23.14 24.06 5490941
20081112 24.51 24.62 22.89 22.98 8265838
20081113 23.47 25.90 21.67 25.27 11946125
20081114 24.43 25.14 21.46 21.81 8208633
20081117 21.81 22.48 20.88 20.99 8757092
20081118 21.05 21.98 19.80 20.89 6624517
20081119 20.85 21.01 17.96 18.30 10290852
20081120 18.21 20.13 16.77 17.45 15466466
20081121 17.83 20.11 17.05 19.99 15106238
20081124 20.71 24.25 19.70 23.60 15206061
20081125 23.75 24.31 22.00 23.47 14865240
20081126 22.91 24.91 22.34 24.76 10448768
20081128 24.76 25.10 23.83 23.99 5306133
20081201 23.52 23.60 18.72 18.80 13538865
20081202 19.93 23.02 19.76 22.60 14834037
20081203 21.59 24.48 21.20 24.19 12987234
20081204 23.36 25.69 22.80 23.29 12663536
20081205 23.60 26.82 22.78 26.52 11095403
20081208 27.32 27.49 25.54 27.28 12474290
20081209 26.71 27.52 24.76 25.20 9647895
20081210 25.73 27.29 25.08 27.18 8187450
20081211 26.65 26.84 21.33 21.63 17760002
20081212 21.02 25.03 20.63 24.95 13843537
20081215 24.70 24.78 22.62 23.38 8464851
20081216 23.60 26.40 23.08 26.17 15249821
20081217 25.32 27.25 24.27 26.25 9547437
20081218 26.28 26.30 22.66 23.09 13076055
20081219 23.57 24.11 22.72 23.62 8593661
20081222 23.14 23.14 21.64 22.72 8354911
20081223 22.93 23.32 21.89 22.02 5319898
20081224 22.26 22.62 21.98 22.21 1726382
20081226 22.22 22.66 21.87 22.49 1742007
20081229 22.34 22.40 21.15 21.58 4389019
20081230 21.63 22.71 21.63 22.51 4683145
20081231 22.28 24.05 22.11 23.86 5599399
20090102 23.90 23.90 22.44 22.58 4945646
20090105 22.35 22.71 21.56 21.83 6022151
20090106 22.06 22.58 21.35 22.35 8187160
20090107 21.91 22.54 21.60 21.78 5048772
20090108 21.61 21.83 21.12 21.54 5542774
20090109 21.70 21.76 20.49 20.66 6320777
20090112 20.70 20.72 19.21 19.48 7315656
20090113 19.40 20.94 19.25 20.55 7997159
20090114 19.87 20.38 19.58 19.98 9123539
20090115 19.93 21.79 19.45 20.98 9395665
20090116 21.61 21.96 20.21 21.82 11067047
20090120 21.59 21.82 19.20 19.34 12364427
20090121 19.72 21.07 18.72 20.95 11447798
20090122 19.82 20.47 19.00 19.50 10446294
20090123 18.81 20.26 18.74 20.10 7485407
20090126 20.43 20.43 19.45 19.77 6095526
20090127 19.99 20.38 19.61 20.02 5899275
20090128 20.98 22.02 20.26 21.89 11244423
20090129 21.22 21.34 19.82 19.98 10639795
20090130 20.48 20.65 18.71 19.14 10525920
20090202 18.69 19.41 18.34 19.35 7437157
20090203 19.64 19.64 18.83 19.00 7556407
20090204 19.20 19.83 18.66 18.74 8026659
20090205 18.54 18.54 16.63 17.11 12970305
20090206 17.42 18.62 16.98 18.46 9604166
20090209 18.52 18.82 17.99 18.77 5920150
20090210 18.15 18.77 16.68 16.84 12365802
20090211 16.96 17.96 16.53 17.83 9815792
20090212 17.31 17.85 16.32 17.55 11006672
20090213 17.42 17.83 16.79 16.84 9987792
20090217 15.92 16.35 15.18 15.37 12625928
20090218 15.38 15.99 14.92 15.94 9011663
20090219 16.52 16.59 14.84 15.06 9037913
20090220 14.88 16.50 14.61 16.38 12580428
20090223 16.58 16.58 14.77 14.79 11832550
20090224 14.96 16.25 14.79 16.16 13227681
20090225 15.63 16.24 14.92 15.57 13085680
20090226 15.83 15.90 14.38 14.48 11200172
20090227 14.06 14.86 14.01 14.08 14527436
20090302 13.70 14.27 13.14 13.38 14168185
20090303 13.66 14.29 13.01 13.57 11793925
20090304 13.71 14.67 13.58 14.33 11686424
20090305 13.95 14.07 13.22 13.37 11429923
20090306 13.60 13.85 12.54 13.67 13113930
20090309 13.46 14.15 13.26 14.07 9719291
20090310 14.40 16.06 14.05 16.02 18485078
20090311 16.15 16.42 15.29 15.74 14275060
20090312 15.74 17.44 15.35 17.31 13973119
20090313 17.31 17.31 15.98 16.67 9421007
20090316 16.31 16.65 15.06 15.20 12060361
20090317 15.28 16.74 14.80 16.71 10374764
20090318 16.49 17.57 15.76 17.54 12293131
20090319 17.79 17.85 15.62 15.75 11314133
20090320 15.79 15.80 13.93 13.93 13565011
20090323 14.38 17.04 14.38 16.86 17811316
20090324 16.28 16.65 15.05 15.28 12103525
20090325 15.62 16.06 14.16 15.72 12750988
20090326 15.93 16.21 14.54 16.10 11397048
20090327 15.75 15.83 15.06 15.17 8320808
20090330 14.19 14.63 13.88 13.97 9667311
20090331 14.49 15.33 14.14 15.05 14215643
20090401 14.66 15.38 14.54 15.08 9515626
20090402 15.62 16.37 15.12 16.16 15797354
20090403 16.12 17.80 15.59 17.77 13168851
20090406 17.49 18.00 16.81 17.61 8980708
20090407 17.04 17.21 15.60 15.62 10560224
20090408 15.87 16.27 15.40 15.91 9952999
20090409 16.44 18.77 16.23 18.65 14985526
20090413 18.36 19.27 17.96 18.80 8969856
20090414 18.36 18.67 16.61 16.76 14260149
20090415 16.56 18.45 16.42 18.37 11976228
20090416 18.38 19.56 16.98 18.63 11347909
20090417 18.61 19.40 17.91 18.59 10571685
20090420 18.17 18.20 16.07 16.16 13060331
20090421 15.87 18.78 15.66 18.78 13347117
20090422 18.10 18.55 17.02 17.02 12102428
20090423 17.22 18.31 16.92 18.09 8399455
20090424 18.04 19.49 17.66 19.04 10595340
20090427 18.44 18.58 16.78 17.21 10062860
20090428 16.85 18.21 16.81 17.66 6226614
20090429 17.83 18.82 17.59 18.52 9269810
20090430 18.70 19.42 18.12 18.77 7873071
20090501 18.62 18.74 17.43 17.61 7828444
20090504 17.90 19.52 17.70 19.49 9984823
20090505 19.29 19.38 18.38 18.85 9161290
20090506 19.27 19.51 18.36 19.38 9679260
20090507 19.45 19.58 17.35 17.71 13894838
20090508 18.22 19.93 17.85 19.90 11523126
20090511 19.27 19.54 18.63 18.69 8903036
20090512 18.91 19.14 17.85 18.58 7172080
20090513 18.17 18.19 17.24 17.45 9851185
20090514 17.68 18.82 17.44 18.65 9216769
20090515 18.50 18.77 17.80 18.08 8939372
20090518 18.54 20.09 18.38 19.99 11252313
20090519 19.67 19.81 18.99 19.17 7818811
20090520 19.50 19.96 18.78 18.84 7099409
20090521 18.73 19.17 18.37 18.90 6320381
20090522 19.13 19.21 18.32 18.35 5069595
20090526 18.22 19.51 18.04 19.40 10242345
20090527 19.30 19.46 18.37 18.46 9378940
20090528 18.83 19.30 18.35 19.22 7351809
20090529 19.26 19.96 18.90 19.96 7270602
20090601 20.15 21.52 20.01 20.71 10313066
20090602 20.68 20.86 19.82 19.89 7948182
20090603 19.82 20.25 19.64 20.18 5640606
20090604 19.77 20.81 19.77 20.49 7189517
20090605 20.76 20.90 20.04 20.21 7461305
20090608 20.14 20.53 19.95 20.29 5935439
20090609 20.36 20.63 20.03 20.49 5681941
20090610 20.78 20.78 19.22 19.78 9047283
20090611 19.97 20.15 19.21 19.30 6338878
20090612 19.29 20.02 19.16 20.01 5801646
20090615 19.65 19.67 18.81 19.01 7544781
20090616 19.21 19.39 18.45 18.69 4858862
20090617 18.62 18.97 18.28 18.34 6240059
20090618 18.47 19.01 18.18 18.84 5391553
20090619 19.27 19.27 18.46 18.74 5851952
20090622 18.50 18.67 17.87 17.98 7711949
20090623 18.18 18.46 17.85 18.12 5117919
20090624 18.15 18.56 18.14 18.36 4284111
20090625 18.26 18.65 17.93 18.55 4626213
20090626 18.46 18.77 18.15 18.64 3715094
20090629 18.66 18.75 18.31 18.53 4484258
20090630 18.54 18.82 18.38 18.60 4321631
20090701 18.70 18.85 18.58 18.69 4147771
20090702 18.45 18.48 17.50 17.57 7119512
20090706 17.66 18.09 17.47 18.05 8116187
20090707 17.93 17.94 17.01 17.10 7868482
20090708 17.28 17.28 16.34 16.77 8629520
20090709 16.95 17.08 16.31 16.36 5499095
20090710 16.23 16.45 15.73 16.12 4170594
20090713 16.28 17.01 16.25 16.96 7682076
20090714 16.88 17.13 16.42 16.94 4641986
20090715 17.11 17.59 16.85 17.37 6696036
20090716 17.22 17.66 16.86 17.51 4446379
20090717 17.48 17.48 16.65 16.76 5650251
20090720 16.99 17.53 16.90 17.48 5087329
20090721 17.70 17.70 16.91 17.26 4913709
20090722 16.98 17.69 16.98 17.33 3684266
20090723 17.48 18.21 17.24 18.01 6544283
20090724 17.73 17.93 17.46 17.77 5026030
20090727 17.83 18.21 17.56 18.20 5154961
20090728 18.02 18.71 17.91 18.58 5170495
20090729 18.41 18.50 18.09 18.30 4955411
20090730 19.08 20.03 18.87 19.77 11062117
20090731 19.71 20.26 19.57 20.09 8637884
20090803 20.34 20.54 20.23 20.45 6854003
20090804 20.39 21.91 20.27 21.83 11052439
20090805 21.86 23.20 21.61 23.11 7629022
20090806 23.34 24.24 23.18 23.44 8873520
20090807 23.67 25.73 23.51 25.15 8929562
20090810 25.10 25.14 24.02 24.26 6159283
20090811 24.02 24.25 23.03 23.23 7645273
20090812 23.47 23.86 23.16 23.27 6760800
20090813 23.67 23.73 23.15 23.31 4110012
20090814 23.00 23.03 22.20 22.83 5429432
20090817 22.11 22.36 21.78 21.88 6624700
20090818 22.01 22.51 21.90 22.32 4045129
20090819 21.97 22.16 21.72 22.09 3896960
20090820 21.98 23.00 21.98 22.96 4484019
20090821 23.11 23.99 22.85 23.14 5323443
20090824 23.25 23.49 22.85 22.97 4071775
20090825 23.27 23.58 22.73 22.90 5838330
20090826 22.96 23.29 22.83 23.28 4223529
20090827 23.39 23.39 22.70 23.35 4118257
20090828 23.52 23.65 22.81 23.27 5239202
20090831 22.90 23.12 22.66 22.86 4474579
20090901 22.69 23.02 21.80 21.86 7211042
20090902 22.17 22.17 21.68 21.68 5176947
20090903 21.92 22.16 21.52 22.15 5323443
20090904 22.02 22.32 21.66 22.31 3429631
20090908 22.50 23.08 22.35 23.07 4761358
20090909 22.99 24.08 22.76 24.08 6920918
20090910 24.08 24.57 23.55 24.47 4748692
20090911 24.50 24.58 24.02 24.40 4988749
20090914 24.23 25.12 24.00 25.11 3533110
20090915 25.22 25.83 24.86 25.58 6175056
20090916 25.44 26.79 25.44 26.77 5943602
20090917 26.80 27.84 26.34 26.74 5456835
20090918 27.11 27.19 26.48 26.85 7236174
20090921 26.69 27.41 26.55 26.81 4999882
20090922 27.07 27.96 27.07 27.79 5023292
20090923 27.81 27.93 26.43 26.43 5626020
20090924 26.63 26.93 25.35 25.70 6932563
20090925 25.58 26.07 25.31 25.58 5012533
20090928 25.69 26.62 25.69 26.61 4791682
20090929 26.00 26.83 25.87 25.98 5449387
20090930 26.03 26.32 25.59 25.97 6834434
20091001 25.86 26.02 24.36 24.44 7348609
20091002 23.97 25.08 23.84 24.21 5566670
20091005 24.40 25.08 24.40 24.85 4701474
20091006 25.10 25.27 24.13 24.53 4672862
20091007 24.38 24.80 24.12 24.55 3306023
20091008 24.79 25.37 24.70 25.21 5471614
20091009 25.05 25.62 24.75 25.55 5967109
20091012 25.63 25.92 25.34 25.54 2261711
20091013 25.36 25.54 24.95 25.08 3881086
20091014 25.37 25.86 25.34 25.74 5428342
20091015 25.46 25.67 25.20 25.35 3099005
20091016 25.10 25.14 24.52 24.58 4476603
20091019 24.72 25.13 24.45 25.04 4655483
20091020 24.93 25.02 24.39 24.56 3660117
20091021 24.60 25.03 23.91 23.96 4482278
20091022 23.98 24.69 23.77 24.66 5382943
20091023 24.66 24.71 24.23 24.50 4914640
20091026 24.48 25.21 24.48 24.62 4775603
20091027 24.60 24.74 24.19 24.31 3597574
20091028 24.12 24.60 23.29 23.31 5711499
20091029 23.74 24.69 23.67 24.58 6152137
20091030 24.46 24.90 23.73 24.43 9002862
20091102 24.62 25.06 23.73 24.43 5103569
20091103 24.10 24.79 23.91 24.70 5301601
20091104 24.93 25.04 24.09 24.15 5311651
20091105 24.32 24.87 24.22 24.76 3988319
20091106 24.39 24.62 24.08 24.40 3752690
20091109 24.57 25.45 24.57 25.43 7297416
20091110 25.46 26.15 25.11 25.87 5215295
20091111 26.06 26.74 26.06 26.58 3752690
20091112 26.43 26.78 26.31 26.31 3577594
20091113 26.31 26.91 26.31 26.72 2923436
20091116 26.84 27.65 26.84 27.32 3774089
20091117 27.20 27.52 26.90 26.91 4293467
20091118 26.90 27.84 26.85 27.75 3549574
20091119 27.51 27.56 26.83 27.17 4718499
20091120 27.04 27.15 26.78 27.02 2917051
20091123 27.43 27.69 26.92 27.18 3654087
20091124 26.98 27.24 26.58 26.63 4257999
20091125 26.85 27.16 26.69 26.80 3400842
20091127 26.41 26.70 25.94 26.14 2094417
20091130 26.09 27.29 25.97 27.24 5086426
20091201 27.45 27.71 27.08 27.47 3067201
20091202 27.67 28.04 27.46 27.80 3582914
20091203 27.99 28.18 27.13 27.25 4325862
20091204 27.83 28.35 27.46 27.95 5761747
20091207 27.81 28.01 27.03 27.18 4060912
20091208 26.87 27.29 26.57 26.91 3349058
20091209 27.00 27.28 26.72 26.83 3620038
20091210 27.00 27.05 26.52 26.65 2575726
20091211 26.79 27.20 26.55 27.17 3082926
20091214 27.30 27.75 26.85 27.67 3472252
20091215 27.45 27.60 27.27 27.34 3427207
20091216 27.49 27.59 27.34 27.43 3954624
20091217 27.40 27.46 27.05 27.22 4797782
20091218 27.35 27.96 27.09 27.87 7413467
20091221 27.91 28.70 27.91 28.69 2979894
20091222 28.74 29.22 28.53 29.22 2929937
20091223 29.17 30.07 29.17 29.85 4378233
20091224 30.05 30.34 29.86 30.16 2053869
20091228 30.22 31.10 30.11 30.77 5029552
20091229 30.82 30.94 29.86 29.91 3457356
20091230 29.92 29.97 29.46 29.89 2640254
20091231 30.04 30.16 28.75 28.87 4166938
20100104 29.11 29.51 28.40 28.55 3860291
20100105 28.48 28.62 28.13 28.44 5317947
20100106 28.44 28.76 28.44 28.60 3989221
20100107 28.45 29.21 28.36 28.87 4255504
20100108 28.76 28.95 28.28 28.51 2721216
20100111 28.69 28.93 28.33 28.42 2715015
20100112 28.19 28.45 27.80 28.01 3140647
20100113 28.15 28.97 28.10 28.90 3659642
20100114 28.65 28.94 28.51 28.85 2118568
20100115 28.69 28.78 28.43 28.52 2908059
20100119 28.89 29.45 28.60 29.42 2944795
20100120 29.16 29.16 28.75 28.86 3440859
20100121 28.88 29.26 28.10 28.15 5312214
20100122 28.17 28.54 27.19 27.29 5613831
20100125 27.58 27.68 26.91 27.28 4164364
20100126 27.17 27.67 26.92 27.23 2739116
20100127 27.16 27.77 26.84 27.73 3534573
20100128 27.90 27.92 27.26 27.59 2579416
20100129 27.68 27.96 27.16 27.39 3878659
20100201 27.62 28.08 27.56 28.01 2928182
20100202 28.00 28.51 27.72 28.51 3709717
20100203 28.33 28.33 27.59 27.67 2841839
20100204 29.05 29.68 27.94 27.97 8721017
20100205 28.12 28.48 27.39 28.18 5453195
20100208 28.15 28.40 27.67 27.73 3865322
20100209 28.07 28.17 27.45 27.69 4044209
20100210 27.66 28.07 27.20 27.57 3527320
20100211 27.44 28.02 27.25 28.00 3059803
20100212 27.74 28.43 27.51 28.38 3735456
20100216 28.89 29.45 28.68 29.39 3641625
20100217 29.44 29.63 29.32 29.57 3059569
20100218 29.39 30.14 29.38 29.98 3660695
20100219 29.81 30.42 29.66 30.31 4324415
20100222 30.34 30.97 30.09 30.70 4933615
20100223 30.74 30.74 30.33 30.51 5533571
20100224 30.63 30.86 30.33 30.86 3513397
20100225 30.49 30.98 30.21 30.98 3326671
20100226 30.95 31.20 30.78 30.84 4265449
20100301 31.15 31.15 30.75 30.86 2879863
20100302 30.96 31.08 30.71 30.87 2350455
20100303 30.94 30.94 30.55 30.63 2874130
20100304 30.72 30.93 30.59 30.84 2756782
20100305 31.00 31.89 30.80 31.86 4162024
20100308 31.84 32.23 31.75 32.15 2866642
20100309 31.92 33.02 31.89 32.74 6544653
20100310 32.83 32.90 32.39 32.83 4185658
20100311 32.78 32.90 32.43 32.89 2404686
20100312 33.03 33.20 32.60 32.83 2919810
20100315 32.74 33.00 32.33 32.86 2456291
20100316 33.10 34.04 32.94 33.95 3640659
20100317 34.12 34.48 33.88 34.42 3160788
20100318 34.42 34.86 34.16 34.18 3865982
20100319 33.90 34.35 33.71 33.90 4727730
20100322 33.71 34.29 33.59 34.19 3025919
20100323 34.06 34.16 33.65 34.10 2543150
20100324 33.73 34.23 33.67 33.95 4817605
20100325 34.12 34.66 34.02 34.06 4741762
20100326 34.22 34.35 33.70 33.93 3309342
20100329 34.10 34.11 33.73 33.94 2508244
20100330 33.96 34.29 33.73 34.05 3037864
20100331 33.75 34.14 33.63 33.76 2968052
20100401 34.04 34.04 33.49 33.74 2846982
20100405 33.85 34.72 33.81 34.69 4042831
20100406 34.55 35.87 34.46 35.84 4516671
20100407 35.71 35.88 34.89 35.04 4118789
20100408 34.78 35.03 34.65 34.98 3972555
20100409 35.10 36.18 35.09 36.17 4131314
20100412 36.14 36.36 35.97 36.19 3233847
20100413 36.18 37.23 36.13 37.11 3881521
20100414 37.41 37.41 36.91 37.16 3162064
20100415 37.06 37.23 36.16 36.25 3691800
20100416 36.00 36.36 35.32 35.45 4802645
20100419 35.16 35.80 34.96 35.48 3205667
20100420 35.67 36.23 35.35 36.23 2303794
20100421 36.19 37.54 36.09 37.03 4177816
20100422 36.65 37.81 36.43 37.73 3674869
20100423 37.81 38.50 37.48 38.46 4256094
20100426 38.92 39.38 38.68 39.03 3699802
20100427 38.75 39.13 37.67 37.68 4078549
20100428 38.09 38.30 37.73 37.87 3628250
20100429 38.38 40.86 38.17 40.67 6067030
20100430 39.35 40.60 38.92 39.04 5456929
20100503 39.36 41.39 39.36 40.98 4849959
20100504 40.51 41.01 40.10 40.54 4491506
20100505 40.27 40.83 39.60 39.90 3744333
20100506 39.66 40.92 35.79 38.23 7101801
20100507 38.23 39.25 36.91 37.45 5358705
20100510 39.56 40.63 39.11 40.53 5412630
20100511 39.91 41.33 39.62 40.81 4441061
20100512 40.93 41.79 40.76 41.48 3873172
20100513 41.40 41.67 40.46 40.54 3352829
20100514 40.04 40.30 38.80 39.34 4412185
20100517 39.42 40.12 38.36 39.59 3743637
20100518 40.37 40.42 38.31 38.45 4331124
20100519 38.19 39.18 37.24 38.37 4353158
20100520 37.25 37.86 36.39 36.46 6676319
20100521 35.69 37.95 35.59 37.91 6564527
20100524 37.98 38.00 36.68 36.74 3734360
20100525 35.73 37.46 35.27 37.42 5009298
20100526 38.01 38.49 37.18 37.40 4793831
20100527 38.19 39.52 37.81 39.45 4466805
20100528 39.33 39.70 38.80 38.92 4184426
20100601 38.49 39.14 38.11 38.23 4055935
20100602 38.59 38.61 37.68 38.38 6086860
20100603 38.41 38.84 37.89 38.21 3864358
20100604 37.05 37.80 35.35 35.55 6183344
20100607 35.83 36.25 35.16 35.23 4945748
20100608 35.40 36.19 34.31 36.06 4903652
20100609 36.43 37.41 35.86 36.05 5026577
20100610 36.62 38.17 36.47 38.11 4100930
20100611 37.60 38.47 37.41 38.42 2489341
20100614 38.78 39.21 38.56 38.99 4505190
20100615 39.25 40.08 38.90 40.04 3407565
20100616 39.66 40.15 39.58 39.83 2915592
20100617 39.94 40.59 39.91 40.24 3798466
20100618 40.42 40.54 39.67 39.75 4202546
20100621 40.38 40.76 39.40 39.58 2513354
20100622 39.73 39.78 38.05 38.09 4069695
20100623 38.08 38.98 37.42 38.52 3418908
20100624 38.19 38.32 37.22 37.31 3670450
20100625 37.73 38.96 37.42 38.71 4029747
20100628 38.92 38.94 37.91 38.12 1926229
20100629 37.56 37.71 36.39 36.60 5626496
20100630 36.63 37.31 36.13 36.17 4644502
20100701 36.35 36.57 35.21 36.18 4955678
20100702 35.68 36.12 34.73 35.33 5814491
20100706 36.39 36.41 34.48 34.94 6004559
20100707 35.12 36.99 34.98 36.94 5698908
20100708 37.42 38.06 36.80 37.62 5114547
20100709 37.57 38.32 37.53 38.26 2725064
20100712 38.34 38.66 37.90 38.49 2573678
20100713 39.04 39.49 38.89 39.29 3496500
20100714 38.77 39.18 38.13 38.82 2742678
20100715 38.89 39.03 37.81 38.92 2579895
20100716 38.45 38.81 36.82 37.08 4400787
20100719 37.10 38.10 36.73 37.91 3162990
20100720 37.22 38.40 36.90 38.32 4579803
20100721 38.80 38.80 37.10 37.22 4237198
20100722 37.79 39.31 37.79 39.02 5108445
20100723 38.82 39.31 38.04 39.22 3778090
20100726 39.22 40.62 39.11 40.58 2902008
20100727 40.96 40.96 39.66 40.34 2642752
20100728 40.24 40.85 39.91 40.44 2768350
20100729 40.78 41.26 38.73 39.27 4628154
20100730 38.71 40.02 38.67 39.83 3018166
20100802 40.59 41.32 40.23 41.11 4273232
20100803 40.93 41.07 40.36 40.77 2895215
20100804 40.81 41.00 40.44 40.67 2614201
20100805 40.35 40.63 39.85 39.88 3385292
20100806 39.27 40.00 39.03 39.83 2234412
20100809 40.21 40.87 39.92 40.82 3009302
20100810 40.46 41.28 40.29 40.90 3298029
20100811 39.37 40.15 39.22 39.46 3686222
20100812 38.62 39.16 38.42 38.80 2830977
20100813 38.76 39.26 38.76 38.98 1912069
20100816 38.72 39.38 38.56 38.98 1718894
20100817 39.39 40.11 39.05 39.87 3190620
20100818 39.87 40.06 39.53 39.91 2241895
20100819 39.80 39.84 38.49 38.79 3323586
20100820 38.45 39.10 38.34 38.96 1946376
20100823 39.13 39.45 38.99 39.02 1730867
20100824 38.42 39.14 38.11 38.75 2770538
20100825 38.57 39.60 38.37 39.42 2799779
20100826 39.58 39.96 39.03 39.07 2727367
20100827 39.27 39.89 38.39 39.86 2646896
20100830 39.75 40.02 39.24 39.26 2109850
20100831 39.24 40.01 39.00 39.81 2609021
20100901 40.38 41.82 40.21 41.56 5653896
20100902 41.55 42.05 41.47 41.78 3134555
20100903 42.22 42.58 41.76 42.44 2776524
20100907 42.06 42.55 41.81 41.88 2919506
20100908 41.98 42.38 41.66 41.92 2362544
20100909 42.63 42.63 41.13 41.21 3178186
20100910 41.20 41.70 41.03 41.37 2732202
20100913 42.08 42.08 41.14 41.61 3868691
20100914 41.49 41.90 41.11 41.68 3196146
20100915 41.88 42.69 41.54 42.53 3193152
20100916 42.60 42.89 42.31 42.64 2279009
20100917 42.71 42.99 42.41 42.75 3531240
20100920 43.01 44.43 42.84 44.15 4085844
20100921 43.31 44.04 42.90 42.99 4672003
20100922 42.78 43.29 42.68 42.89 3315275
20100923 42.40 42.92 41.74 41.81 3626933
20100924 42.46 43.13 42.40 43.09 3314589
20100927 43.07 43.09 42.06 42.09 3321906
20100928 42.17 42.17 41.25 42.04 3482423
20100929 41.73 41.78 41.27 41.45 2290442
20100930 41.76 42.21 41.32 41.61 4019649
20101001 41.79 41.97 41.31 41.83 3321678
20101004 41.74 42.32 41.72 42.19 3033801
20101005 42.68 42.90 42.17 42.76 2987155
20101006 42.73 42.88 42.09 42.49 2040864
20101007 42.69 43.00 42.23 42.43 1558173
20101008 42.54 42.73 42.16 42.54 1720404
20101011 42.50 42.81 42.30 42.47 1112409
20101012 42.39 43.45 42.25 43.28 2841044
20101013 43.52 44.05 43.20 43.69 2225847
20101014 43.54 43.89 43.16 43.52 2292271
20101015 44.01 44.16 43.59 43.69 2449357
20101018 43.69 44.34 43.60 44.32 2551338
20101019 43.88 44.56 43.66 43.94 3134638
20101020 44.15 45.50 44.15 45.05 3634936
20101021 45.21 45.66 44.79 45.05 2049667
20101022 45.21 45.38 44.40 44.46 2970577
20101025 44.77 44.86 44.10 44.16 4637704
20101026 43.93 44.23 43.70 43.87 2866310
20101027 43.52 43.86 43.16 43.55 3329109
20101028 43.73 43.95 42.20 42.64 3471561
20101029 42.40 42.75 42.25 42.54 1792659
20101101 42.81 43.28 42.48 42.80 1763162
20101102 43.03 43.39 42.53 42.77 2190062
20101103 42.82 43.17 42.53 42.72 2347034
20101104 43.26 44.26 42.85 44.09 3683754
20101105 44.16 44.70 43.68 44.47 3485967
20101108 44.28 44.42 43.42 43.88 1738467
20101109 44.12 44.12 42.08 42.35 4197200
20101110 42.69 43.80 42.60 43.70 3274003
20101111 43.29 43.81 43.16 43.31 1907329
20101112 42.98 43.39 42.85 43.13 2563342
20101115 43.29 43.66 42.96 43.03 1944715
20101116 42.46 42.71 41.12 41.42 3467217
20101117 41.56 42.33 41.15 42.26 3051750
20101118 42.83 43.15 42.47 43.05 5677286
20101119 42.96 43.73 42.70 43.66 2722029
20101122 43.43 43.80 43.38 43.73 2068875
20101123 43.08 43.52 43.08 43.41 2624965
20101124 43.76 44.08 43.58 44.01 3183456
20101126 43.70 44.09 43.59 43.74 1085427
20101129 43.46 43.84 42.98 43.73 2960402
20101130 43.10 44.09 43.10 43.72 4346397
20101201 44.19 44.48 43.87 44.32 2938680
20101202 44.44 45.24 44.36 45.19 3436234
20101203 45.02 45.56 44.79 45.48 2789825
20101206 45.23 45.57 44.82 45.35 2119979
20101207 45.86 46.04 45.41 45.54 2664636
20101208 45.58 45.64 44.51 44.85 2479997
20101209 44.99 45.69 44.62 44.78 2893635
20101210 44.84 45.40 44.70 45.10 1958891
20101213 45.21 45.24 44.67 44.80 2210527
20101214 44.82 45.19 43.90 44.16 1903214
20101215 44.07 44.46 43.67 43.70 2331257
20101216 44.03 44.16 43.39 43.70 2231836
20101217 43.74 44.16 43.63 43.99 3360101
20101220 44.24 44.92 44.24 44.75 1606192
20101221 44.93 45.12 44.70 45.09 1609364
20101222 45.22 45.71 45.09 45.45 2033710
20101223 45.34 45.71 45.28 45.32 1446921
20101227 45.21 46.04 45.14 46.02 1389375
20101228 46.06 46.16 45.43 45.88 1273943
20101229 45.98 46.24 45.61 46.12 1313931
20101230 46.19 46.42 45.96 46.16 1166667
20101231 46.16 46.33 45.78 45.86 1470483
20110103 46.14 46.60 45.90 46.36 3287149
20110104 46.38 46.42 44.88 45.20 3520845
20110105 45.03 45.41 44.94 45.17 2380232
20110106 45.28 45.28 44.45 44.62 2100205
20110107 44.78 45.00 44.13 44.47 2487734
20110110 44.14 44.75 43.83 44.37 2415689
20110111 44.61 44.67 43.79 44.09 1431741
20110112 44.26 44.50 43.95 44.19 2770594
20110113 44.18 44.49 43.99 44.34 2050701
20110114 44.59 45.03 44.36 44.94 1969367
20110118 44.94 45.58 44.89 45.56 1940707
20110119 45.45 45.56 44.74 44.93 1942406
20110120 45.09 45.41 44.93 45.18 1959172
20110121 45.50 45.52 45.04 45.45 1599169
20110124 45.48 45.80 45.14 45.67 1447827
20110125 45.48 46.51 45.30 46.43 2512882
20110126 46.49 47.03 46.27 46.74 1919071
20110127 46.91 47.53 46.61 47.50 2430755
20110128 47.55 47.65 46.46 46.69 2404700
20110131 46.95 47.97 46.92 47.84 2586288
20110201 48.13 48.31 47.42 48.20 2557968
20110202 47.86 48.53 47.86 48.38 2001425
20110203 48.24 48.81 47.31 48.03 2724262
20110204 48.04 48.05 46.78 46.86 2840714
20110207 47.09 47.62 46.92 47.41 1308040
20110208 47.33 47.62 47.22 47.24 1400363
20110209 47.04 47.56 47.04 47.49 1444655
20110210 47.22 47.93 47.18 47.81 2101111
20110211 47.51 48.22 47.35 48.16 1742468
20110214 48.19 48.28 47.70 48.19 1169499
20110215 47.91 48.32 47.72 47.84 1706671
20110216 48.12 48.25 47.03 47.32 2209859
20110217 47.25 47.58 47.13 47.37 1262275
20110218 47.30 47.93 47.22 47.70 1588407
20110222 47.21 48.17 47.06 47.63 1837169
20110223 47.66 48.01 46.73 47.07 2468590
20110224 47.00 47.25 46.06 46.39 3503853
20110225 46.75 47.14 46.65 47.10 5175634
20110228 47.36 48.94 47.15 48.65 3691784
20110301 48.61 48.61 47.22 47.29 2482410
20110302 47.25 47.38 46.67 46.91 2099752
20110303 47.38 47.90 47.38 47.86 2077322
20110304 47.70 48.06 46.78 47.07 2898147
20110307 47.20 47.33 46.29 46.45 1966648
20110308 46.63 47.67 46.53 47.56 2324385
20110309 47.44 48.12 47.15 47.72 1708257
20110310 47.38 47.47 46.98 47.17 1898454
20110311 47.17 48.23 47.03 48.16 1952375
20110314 47.88 48.12 47.65 47.83 1834677
20110315 46.52 48.54 46.52 48.16 3075656
20110316 47.98 48.48 47.25 47.64 3214650
20110317 48.57 48.57 47.57 48.24 2219322
20110318 48.92 48.97 48.32 48.58 3754779
20110321 49.27 49.27 48.65 48.78 1943750
20110322 48.77 48.93 48.21 48.45 1606602
20110323 48.07 48.29 47.39 47.98 2090879
20110324 48.21 48.30 47.56 48.13 2063187
20110325 48.23 48.73 48.06 48.37 1308178
20110328 48.52 48.73 48.19 48.53 1381799
20110329 48.41 48.72 47.92 48.60 1425364
20110330 48.85 49.53 48.49 49.38 1739210
20110331 49.21 50.13 49.21 50.11 1868215
20110401 50.44 50.57 50.05 50.34 1948590
20110404 50.38 50.52 49.81 50.02 1339811
20110405 49.90 50.18 49.85 50.04 1271143
20110406 50.22 50.22 49.88 50.01 1678084
20110407 49.97 49.98 49.30 49.58 1938234
20110408 49.92 49.92 49.18 49.36 1526002
20110411 49.39 49.66 49.20 49.35 1530617
20110412 49.18 49.67 49.13 49.46 1876658
20110413 49.61 49.76 49.52 49.60 1849641
20110414 49.40 50.17 49.38 49.94 2400785
20110415 50.14 50.52 49.91 50.46 2064087
20110418 49.77 50.08 49.60 49.74 2173506
20110419 49.76 50.05 49.61 50.01 1987089
20110420 50.61 51.11 50.14 50.99 1859885
20110421 51.12 51.39 50.64 51.22 1923037
20110425 51.22 51.91 50.98 51.80 1301987
20110426 51.96 52.54 51.73 52.53 1917071
20110427 52.60 52.79 52.12 52.64 1422662
20110428 52.07 52.94 51.95 52.79 2462586
20110429 52.94 53.14 51.98 53.07 2285175
20110502 53.22 53.35 52.87 53.20 1962436
20110503 53.20 53.34 52.32 52.88 2438046
20110504 52.81 53.12 52.40 52.64 1466565
20110505 52.35 53.11 52.23 52.62 1806977
20110506 53.24 53.24 52.00 52.07 2126902
20110509 52.15 52.54 51.83 52.47 1343300
20110510 52.52 53.32 52.52 53.30 1533769
20110511 53.14 53.32 52.56 52.70 1605701
20110512 52.62 52.89 52.16 52.79 1270017
20110513 52.88 52.92 52.31 52.55 1488741
20110516 52.46 53.20 52.42 52.76 1325177
20110517 52.58 52.90 52.43 52.81 1657709
20110518 53.06 53.25 52.54 53.10 1625626
20110519 53.15 53.61 53.02 53.61 1439435
20110520 53.57 53.65 52.90 53.23 2216057
20110523 52.49 53.06 52.41 52.47 1850654
20110524 52.55 52.84 52.42 52.62 1313019
20110525 52.56 53.32 52.42 53.04 1701161
20110526 52.92 53.82 52.70 53.74 2051817
20110527 54.02 54.02 53.43 53.83 1424351
20110531 54.26 54.95 53.93 54.93 3697143
20110601 54.74 54.79 53.02 53.09 2946638
20110602 53.21 53.50 52.57 52.66 2180823
20110603 52.03 53.91 52.03 53.48 2678833
20110606 53.36 53.79 53.02 53.13 1994294
20110607 53.44 54.46 53.26 53.98 2330541
20110608 53.81 54.61 53.72 54.17 2082999
20110609 54.21 54.31 53.37 53.78 2468665
20110610 53.54 53.68 52.43 52.60 3160634
20110613 52.69 53.18 52.40 52.65 2348215
20110614 53.20 53.30 52.70 52.92 2211554
20110615 52.59 52.89 51.93 52.48 2906450
20110616 52.73 52.94 51.56 52.62 3378828
20110617 53.05 53.26 52.47 52.78 2932242
20110620 52.56 53.62 52.56 53.29 1847901
20110621 53.49 53.59 53.23 53.53 1955462
20110622 53.44 54.04 53.20 53.24 1849804
20110623 52.50 52.63 51.75 52.23 3438037
20110624 52.24 52.59 51.88 52.14 2376193
20110627 52.12 52.66 52.12 52.45 1376468
20110628 52.62 53.12 52.25 53.12 1804250
20110629 53.35 53.86 52.95 53.61 2111488
20110630 53.81 53.96 53.57 53.61 1848685
20110701 53.72 54.97 53.63 54.81 2536136
20110705 55.01 55.38 54.43 55.05 2445140
20110706 54.95 55.56 54.66 55.55 1973595
20110707 55.95 56.21 55.74 56.13 2166220
20110708 55.44 56.18 55.23 56.14 2227331
20110711 55.40 55.75 54.90 55.42 2696414
20110712 55.13 56.63 55.13 55.68 2389624
20110713 55.96 55.97 54.87 54.96 2582697
20110714 55.05 55.17 54.18 54.51 2320118
20110715 54.75 55.26 54.51 55.17 2516437
20110718 55.02 55.15 54.54 54.95 2048697
20110719 55.30 55.61 54.79 55.54 2624557
20110720 55.56 56.08 55.30 55.97 2407309
20110721 56.65 56.75 56.10 56.35 2718575
20110722 56.48 57.06 56.21 56.89 1845215
20110725 56.34 56.95 56.12 56.34 2092348
20110726 56.38 56.92 56.06 56.74 2211326
20110727 56.39 56.66 55.80 55.83 3559477
20110728 55.69 55.73 54.58 55.14 3716397
20110729 54.65 55.44 54.42 55.23 2922393
20110801 55.80 55.87 54.52 54.87 2719583
20110802 54.48 54.76 53.62 53.62 4216148
20110803 53.55 53.68 52.36 53.37 5460879
20110804 52.68 53.16 51.04 51.11 5685067
20110805 51.78 51.84 49.27 49.73 7027510
20110808 48.59 49.03 46.40 46.41 5419018
20110809 47.13 51.19 46.46 51.17 6852345
20110810 50.07 52.43 49.40 50.04 6878648
20110811 50.14 53.52 49.85 52.53 5094097
20110812 52.94 53.96 52.28 52.76 3739678
20110815 53.15 54.50 52.94 54.30 4603524
20110816 53.88 54.78 53.62 54.57 4864200
20110817 54.82 55.09 53.73 54.11 2545425
20110818 52.88 52.88 50.83 51.41 6027337
20110819 50.55 52.03 50.33 50.47 3690766
20110822 51.51 51.53 49.86 50.52 3130240
20110823 50.53 51.76 50.17 51.74 2566691
20110824 51.60 52.75 51.33 52.74 2309373
20110825 53.07 53.61 51.15 51.76 3032976
20110826 51.28 52.53 50.14 52.40 2467413
20110829 53.13 53.81 52.83 53.75 1835701
20110830 54.02 54.35 52.80 54.04 2493716
20110831 54.39 54.89 53.88 54.66 2840799
20110901 54.53 54.95 53.87 54.08 2485993
20110902 53.17 54.16 52.83 53.35 2446818
20110906 52.21 53.53 51.69 53.10 2357725
20110907 53.97 54.88 52.93 54.85 2069515
20110908 54.63 55.47 54.23 55.10 2352241
20110909 54.43 54.88 53.16 53.44 2823786
20110912 52.54 53.68 52.39 53.66 2433275
20110913 53.82 53.96 53.09 53.44 2802968
20110914 53.61 53.68 52.03 52.53 3576937
20110915 53.12 53.24 51.96 52.40 3480681
20110916 52.25 52.84 51.55 51.94 4807124
20110919 51.05 51.53 50.59 50.97 2791933
20110920 51.19 51.29 50.01 50.03 3271110
20110921 50.04 50.31 46.81 47.03 5310003
20110922 45.64 46.62 45.27 46.13 5160108
20110923 46.03 47.88 45.89 47.74 4905830
20110926 48.30 48.36 46.85 47.93 3166172
20110927 48.87 48.93 47.73 48.00 3055002
20110928 48.00 48.60 47.23 47.38 3985980
20110929 48.42 48.49 47.35 48.16 3060566
20110930 47.51 48.09 46.60 46.61 3022063
20111003 46.31 46.99 44.59 44.63 3457506
20111004 44.38 47.05 43.55 46.93 3672278
20111005 46.87 46.93 43.84 46.46 3437364
20111006 46.05 48.10 45.95 48.05 3429018
20111007 48.10 48.33 46.66 46.72 3247407
20111010 47.56 49.13 47.45 49.08 2597414
20111011 49.15 49.36 47.35 47.55 1961776
20111012 47.87 49.05 47.57 48.48 2603757
20111013 47.91 48.59 47.17 48.18 2069830
20111014 48.90 49.77 48.55 49.71 2328113
20111017 48.03 49.11 47.72 47.94 4114955
20111018 48.08 49.81 47.76 49.60 2491697
20111019 49.60 50.18 48.86 49.02 2227960
20111020 48.96 49.33 48.07 49.06 2272028
20111021 49.68 51.09 49.64 50.95 2536988
20111024 50.95 51.91 50.74 51.36 3500015
20111025 50.90 51.13 50.13 50.66 3218919
20111026 51.30 51.45 50.19 51.23 2628239
20111027 53.29 54.21 51.91 53.88 3177411
20111028 53.88 53.88 52.31 52.79 3102519
20111031 52.04 53.23 51.63 52.73 2819197
20111101 50.81 51.67 50.31 50.43 4016026
20111102 51.33 52.36 51.17 52.29 3103187
20111103 52.58 53.12 51.24 52.96 2910893
20111104 52.52 52.68 51.80 52.54 2568926
20111107 52.72 53.40 52.08 52.91 1632829
20111108 53.17 53.42 51.80 53.34 1630825
20111109 52.56 52.69 50.89 51.02 2419030
20111110 51.53 51.90 51.04 51.48 2628461
20111111 52.18 53.13 51.80 53.05 2093310
20111114 52.61 52.95 51.70 51.90 2119016
20111115 51.66 53.01 51.54 52.79 1889443
20111116 52.25 52.25 50.84 50.91 3243512
20111117 50.67 50.81 48.54 48.85 3685410
20111118 49.17 49.37 48.44 49.15 3157714
20111121 48.42 48.79 48.05 48.53 3077481
20111122 48.36 48.87 48.24 48.35 1504855
20111123 47.93 47.93 47.00 47.23 2101990
20111125 47.03 48.36 46.82 47.29 965587
20111128 48.88 48.98 47.27 47.71 2627126
20111129 47.84 48.01 47.08 47.54 2589513
20111130 49.01 49.80 48.44 49.60 4691503
20111201 49.34 49.35 48.26 48.64 3092615
20111202 49.11 49.78 48.68 48.75 1725192
20111205 49.53 49.58 47.83 48.27 2921910
20111206 48.29 48.46 47.82 48.13 1938629
20111207 47.95 49.06 47.64 48.89 2855475
20111208 48.75 48.78 47.94 48.11 3342552
20111209 48.09 49.16 48.06 48.89 2429268
20111212 48.35 48.42 47.57 48.25 2573266
20111213 48.48 49.24 47.99 48.27 2812743
20111214 48.12 49.67 47.93 49.17 3384394
20111215 49.73 50.43 49.53 50.27 2493144
20111216 50.67 51.69 50.53 50.71 3328560
20111219 50.97 51.10 50.27 50.34 2265733
20111220 51.17 52.00 50.93 51.84 2185562
20111221 51.98 52.00 51.02 51.34 2001321
20111222 51.55 52.66 51.42 52.26 2608886
20111223 52.54 52.56 51.89 52.19 1240680
20111227 51.99 52.60 51.68 52.35 1022520
20111228 52.12 52.25 51.39 51.50 1520731
20111229 51.56 52.00 51.43 51.88 1412036
20111230 51.98 52.40 51.76 51.79 1401795
20120103 52.46 53.00 51.22 51.40 3061504
20120104 51.14 51.24 50.78 50.99 2649082
20120105 50.90 51.41 50.71 51.17 2075436
20120106 51.23 51.36 50.52 50.57 2514618
20120109 50.49 50.69 49.84 49.94 1946919
20120110 50.55 50.57 50.03 50.12 2618137
20120111 50.04 50.21 49.80 49.99 2831231
20120112 49.89 49.99 49.04 49.10 2442045
20120113 48.64 50.06 48.64 49.94 4121247
20120117 50.67 50.90 50.29 50.47 3551896
20120118 50.55 51.01 50.43 50.75 3226143
20120119 50.83 50.92 50.37 50.41 3430316
20120120 50.37 50.80 49.98 50.64 2818566
20120123 50.41 51.38 50.30 51.27 2372556
20120124 50.93 51.46 50.79 51.40 2893452
20120125 51.27 52.84 51.12 52.78 2418258
20120126 53.30 54.20 53.13 53.80 3941081
20120127 53.69 54.23 53.40 54.15 2355596
20120130 53.55 53.87 53.28 53.85 2377622
20120131 54.18 54.35 53.73 54.07 3440778
20120201 54.48 54.92 53.98 54.50 2271130
20120202 53.00 54.28 52.24 54.21 2976597
20120203 54.55 55.00 54.38 54.71 2620339
20120206 54.41 54.70 54.10 54.27 1728539
20120207 53.95 54.36 53.87 54.14 2323880
20120208 54.02 54.27 53.55 54.03 3389019
20120209 54.01 54.03 53.15 53.27 1267110
20120210 52.83 53.40 52.70 53.20 1555090
20120213 53.59 53.72 53.26 53.49 988822
20120214 53.35 53.36 52.25 52.46 1912339
20120215 52.63 52.68 52.03 52.41 2391828
20120216 52.34 52.87 52.32 52.87 1763008
20120217 53.33 53.33 52.51 53.13 1765211
20120221 53.13 53.25 52.07 52.25 1820494
20120222 52.19 52.52 51.68 51.68 1757061
20120223 51.76 52.33 51.75 52.30 1716535
20120224 52.46 52.83 52.12 52.72 1539232
20120227 52.28 52.69 51.81 52.40 1390011
20120228 52.55 52.74 51.65 51.79 1506965
20120229 51.98 52.29 51.50 51.66 1859589
20120301 51.61 52.21 51.57 52.13 1493530
20120302 52.13 52.55 52.05 52.36 1049501
20120305 52.38 53.26 52.13 53.24 1394636
20120306 52.88 53.34 52.77 52.92 2062000
20120307 53.06 53.12 52.44 52.98 2087219
20120308 53.37 53.44 52.52 52.87 1895710
20120309 53.03 53.95 52.86 53.86 2596662
20120312 53.95 54.41 53.82 54.05 1997136
20120313 54.17 55.27 54.17 55.23 2617476
20120314 55.27 55.33 54.50 54.88 1909255
20120315 54.86 54.86 53.85 54.07 2912834
20120316 54.03 54.62 53.93 54.46 2996640
20120319 54.49 55.76 54.23 55.42 2637299
20120320 54.94 55.41 54.89 55.20 1593304
20120321 55.42 55.42 54.97 55.12 1700748
20120322 54.88 54.88 53.92 54.33 1876408
20120323 54.42 55.30 54.37 54.92 1830632
20120326 55.48 55.66 55.24 55.66 1856148
20120327 55.78 55.95 55.48 55.52 1872356
20120328 55.41 55.65 55.03 55.51 2310411
20120329 55.20 56.09 54.87 55.99 2184361
20120330 56.43 57.34 56.28 57.18 3432051
20120402 57.04 57.29 56.81 57.13 2143512
20120403 57.17 57.34 56.69 56.92 1644458
20120404 56.66 56.76 56.17 56.35 1706881
20120405 56.36 56.40 56.00 56.06 1596710
20120409 55.44 55.70 54.91 55.34 1732288
20120410 55.49 55.56 53.87 54.13 2631068
20120411 54.61 54.80 54.32 54.62 1947373
20120412 54.81 55.27 54.63 55.26 2127195
20120413 55.19 56.05 54.97 55.56 1701624
20120416 55.91 56.99 55.87 56.62 1994464
20120417 56.91 56.91 56.22 56.58 1631317
20120418 56.23 56.55 56.08 56.22 1228525
20120419 56.22 56.50 56.00 56.24 2595366
20120420 56.38 56.92 56.30 56.71 2188523
20120423 56.38 56.65 56.00 56.06 2658994
20120424 56.23 57.07 56.15 57.02 2081090
20120425 57.30 57.32 56.87 57.24 2107373
20120426 56.91 56.92 55.41 56.29 3220251
20120427 56.05 56.39 55.83 56.22 2261240
20120430 56.14 56.25 55.63 56.10 2024471
20120501 56.17 57.43 56.03 57.14 1644677
20120502 56.81 57.28 56.50 57.14 1233015
20120503 57.16 57.43 57.01 57.06 2106716
20120504 56.94 57.36 56.74 57.24 2722512
20120507 57.13 58.29 56.91 58.14 2094560
20120508 57.65 57.97 57.50 57.91 2098174
20120509 57.34 58.12 57.34 57.65 2049550
20120510 58.04 58.14 57.31 57.61 1653986
20120511 57.28 57.99 57.15 57.86 1768975
20120514 57.30 57.91 57.13 57.28 2365278
20120515 57.28 57.47 56.71 56.92 1861843
20120516 57.02 57.18 56.13 56.37 1831727
20120517 56.26 56.41 55.18 55.18 2715174
20120518 55.44 55.94 54.92 55.11 2552546
20120521 55.21 56.46 55.18 56.37 2115477
20120522 56.50 56.92 56.29 56.58 1622994
20120523 56.32 56.67 55.79 56.59 1752220
20120524 56.63 57.15 56.06 56.69 1076849
20120525 56.96 57.15 56.24 56.29 3145563
20120529 56.58 57.26 56.58 57.10 2183813
20120530 56.38 56.51 55.29 55.31 3263619
20120531 55.44 56.19 54.95 55.79 4728803
20120601 54.71 55.22 54.37 54.42 3140306
20120604 54.59 54.60 53.58 53.92 2393094
20120605 53.64 55.50 53.57 55.17 2330343
20120606 55.75 56.44 55.20 56.37 2620883
20120607 56.68 57.07 55.62 55.78 1996654
20120608 55.53 56.53 55.53 56.52 1460694
20120611 56.92 56.96 55.34 55.43 2129604
20120612 55.63 55.73 54.91 55.67 1930837
20120613 55.13 56.00 55.13 55.48 2137161
20120614 55.53 56.71 55.44 56.54 1744554
20120615 56.81 56.86 56.10 56.55 2103978
20120618 56.30 57.08 56.15 56.55 1742583
20120619 56.75 56.89 56.17 56.45 2062363
20120620 56.61 56.71 55.51 55.90 2296037
20120621 56.30 56.37 54.50 54.60 2649792
20120622 54.91 55.00 54.12 54.48 5327467
20120625 54.07 54.70 53.87 54.63 2341999
20120626 54.57 54.90 54.31 54.65 2629643
20120627 54.80 54.80 54.26 54.63 1839683
20120628 54.36 55.60 54.13 55.58 1712361
20120629 56.51 57.29 56.18 57.26 2611781
20120702 57.70 57.81 56.91 57.79 2036819
20120703 57.56 58.31 57.49 58.27 1176717
20120705 58.06 58.30 57.60 57.82 1056693
20120706 57.25 58.17 57.14 58.04 1146875
20120709 58.01 58.26 57.75 58.26 1266572
20120710 58.26 59.11 57.13 57.43 1494422
20120711 57.38 58.01 57.18 57.87 2049126
20120712 57.56 58.75 57.33 58.43 1794483
20120713 58.54 59.57 58.50 59.46 1671300
20120716 59.49 59.66 59.10 59.51 1141974
20120717 59.75 60.34 59.23 60.11 1876169
20120718 59.83 60.08 59.35 59.63 1808533
20120719 59.65 60.07 58.60 59.26 2117525
20120720 58.78 59.36 58.56 58.84 2303878
20120723 58.29 58.92 58.07 58.72 1639061
20120724 58.68 58.85 57.71 58.27 1562385
20120725 58.56 58.74 57.80 58.29 1315257
20120726 58.99 59.17 57.04 57.77 2696190
20120727 58.08 58.21 57.48 57.82 2023967
20120730 57.86 58.32 57.72 58.15 1709638
20120731 58.11 58.36 58.04 58.13 2128525
20120801 58.18 58.61 57.38 57.38 1616516
20120802 57.03 57.71 56.85 57.65 1549969
20120803 58.09 58.24 57.46 57.58 1084357
20120806 57.81 57.85 57.19 57.25 878508
20120807 57.37 57.41 56.36 56.38 1260146
20120808 56.03 56.22 55.59 55.85 1519255
20120809 55.72 56.02 55.25 55.32 1835326
20120810 55.29 55.41 55.02 55.27 2215548
20120813 55.21 55.47 54.80 54.87 1813979
20120814 54.95 55.13 54.33 54.46 1667161
20120815 54.38 54.81 54.32 54.68 1299356
20120816 54.61 54.86 54.18 54.86 2308997
20120817 55.13 55.30 54.93 55.24 2009154
20120820 55.10 55.38 54.79 55.19 1548880
20120821 55.24 55.47 54.93 55.38 1240977
20120822 55.21 55.99 54.68 55.94 2153358
20120823 55.79 56.57 55.57 56.25 2206726
20120824 55.98 56.04 55.13 55.84 1987698
20120827 55.91 56.31 55.60 56.03 1957638
20120828 55.92 56.35 55.63 56.12 1205144
20120829 56.05 56.23 55.91 55.93 828952
20120830 55.69 55.92 55.51 55.66 1148399
20120831 55.84 55.84 55.13 55.46 2299631
20120904 55.54 55.71 55.13 55.64 1325604
20120905 55.75 55.81 55.04 55.39 1219739
20120906 55.72 55.92 55.46 55.75 1596585
20120907 56.14 56.44 55.60 55.60 2015689
20120910 55.66 55.66 54.59 54.59 2413556
20120911 54.80 55.08 54.23 54.50 1952628
20120912 54.63 54.66 54.17 54.40 1922349
20120913 54.44 55.42 54.25 55.25 2341018
20120914 55.54 56.03 55.13 55.30 2430438
20120917 55.20 55.64 55.20 55.31 1190876
20120918 55.12 55.59 54.57 54.88 1470243
20120919 54.74 55.20 54.36 54.58 1600877
20120920 54.35 54.37 53.06 53.14 2696755
20120921 53.27 53.27 52.86 53.03 3190274
20120924 52.58 53.67 52.41 53.32 1942560
20120925 53.38 53.49 52.60 52.62 1909637
20120926 52.51 53.40 52.51 52.98 1799714
20120927 53.08 54.12 52.88 53.32 2771265
20120928 53.05 53.36 52.88 53.12 1785418
20121001 53.21 53.37 52.17 52.83 1725204
20121002 53.02 53.14 52.35 53.12 1737117
20121003 53.10 53.53 52.61 52.75 1270673
20121004 52.97 53.09 52.06 52.15 2197388
20121005 52.38 52.88 52.18 52.52 1716107
20121008 52.48 52.53 51.91 52.08 1266016
20121009 52.12 52.32 51.55 51.56 1840326
20121010 51.64 52.07 51.39 52.02 1585065
20121011 52.28 52.45 51.82 51.88 2165115
20121012 51.95 52.57 51.60 51.73 1688924
20121015 51.83 51.99 51.49 51.90 1471026
20121016 52.05 52.30 51.90 52.05 1342042
20121017 52.71 52.71 51.83 52.07 2152660
20121018 52.06 53.11 51.99 53.08 1036855
20121019 53.09 53.67 52.59 52.75 1860469
20121022 51.98 52.44 51.65 51.99 1671379
20121023 51.57 52.19 51.38 51.98 1288542
20121024 52.15 52.30 51.52 51.82 1346590
20121025 52.57 52.68 51.53 52.10 1616039
20121026 52.10 52.16 51.31 51.76 1407346
20121031 52.45 53.12 51.86 53.01 1989562
20121101 52.85 53.69 52.70 53.69 2747547
20121102 54.00 55.04 53.76 54.57 2815775
20121105 54.31 54.34 53.68 54.07 1815742
20121106 54.07 54.34 53.51 54.10 1962054
20121107 53.98 54.11 53.50 53.56 1972667
20121108 53.39 53.69 52.75 52.75 1247389
20121109 52.58 52.94 52.28 52.32 1811627
20121112 52.46 52.48 51.75 51.99 1421209
20121113 51.72 52.03 51.60 51.67 1238508
20121114 51.84 51.84 50.15 50.33 2027467
20121115 50.19 50.51 49.85 50.12 2071978
20121116 50.28 50.51 49.58 50.15 2267999
20121119 50.58 51.01 50.34 50.51 1357962
20121120 50.49 50.49 49.93 50.42 1848990
20121121 50.19 50.53 49.80 49.92 1152410
20121123 50.27 50.34 49.87 50.29 487129
20121126 49.95 50.78 49.71 50.26 1620262
20121127 49.40 52.34 49.17 51.02 5899916
20121128 50.56 51.07 50.05 50.95 3475858
20121129 51.51 51.80 50.90 51.48 19652162
20121130 51.65 51.69 50.85 51.26 4332937
20121203 51.49 51.59 50.83 50.98 2715274
20121204 51.10 51.25 50.76 50.77 2728486
20121205 51.07 51.07 50.18 50.26 2978874
20121206 50.48 51.30 50.26 51.30 3731119
20121207 51.23 51.46 50.70 50.89 2336011
20121210 50.70 51.23 50.69 50.87 1850614
20121211 51.02 51.10 50.57 50.79 1911153
20121212 50.90 51.37 50.59 51.13 2182334
20121213 51.03 51.43 50.69 50.91 1711233
20121214 50.93 51.32 50.91 51.24 1527667
20121217 51.44 51.63 50.93 51.46 1961513
20121218 51.50 51.93 51.42 51.92 2083132
20121219 52.00 52.18 51.82 51.85 1929522
20121220 51.82 52.89 51.67 52.89 2113790
20121221 52.09 53.33 52.09 52.99 4771303
20121224 52.98 53.27 52.67 53.06 775206
20121226 53.15 53.18 52.27 52.47 1995752
20121227 52.53 52.92 52.28 52.83 1300556
20121228 52.60 53.09 52.31 52.33 1051661
20121231 52.29 53.05 52.19 53.05 1385693
20130102 53.87 53.95 53.05 53.37 1412505
20130103 53.43 53.81 53.15 53.59 1451281
20130104 53.62 54.46 53.32 53.58 1693446
20130107 53.61 54.06 53.24 53.98 1250029
20130108 54.21 54.48 53.95 54.17 1392636
20130109 54.31 54.48 54.04 54.30 1259429
20130110 54.49 54.64 54.20 54.64 1111267
20130111 54.72 54.72 54.02 54.44 1009680
20130114 54.44 54.87 54.37 54.69 907345
20130115 54.60 55.04 54.41 54.99 1198754
20130116 54.89 55.03 54.53 54.84 1210398
20130117 54.97 55.05 54.70 54.74 1199502
20130118 54.73 54.96 54.49 54.68 2259175
20130122 54.61 54.77 54.56 54.77 1556714
20130123 54.63 54.90 54.50 54.66 1098556
20130124 54.75 54.86 54.04 54.27 1848124
20130125 54.43 54.75 54.18 54.38 1372874
20130128 54.76 54.76 54.22 54.44 1660972
20130129 54.34 54.72 54.00 54.06 2308847
20130130 54.07 54.24 53.40 53.43 1959005
20130131 53.37 53.42 51.81 51.85 4032096
20130201 52.14 52.43 50.89 51.23 4689157
20130204 51.29 51.53 50.73 50.98 2688171
20130205 50.98 51.16 50.21 50.70 4096510
20130206 50.71 52.38 50.71 51.70 3898355
20130207 51.64 51.70 50.83 51.32 2745534
20130208 51.54 52.41 51.54 51.90 3503969
20130211 51.90 53.06 51.88 52.85 4105910
20130212 52.92 53.85 52.75 53.82 3068457
20130213 53.77 54.05 53.57 53.97 2220292
20130214 53.74 54.22 53.74 53.88 2120627
20130215 53.92 54.00 53.57 53.84 3797302
20130219 53.92 54.30 53.63 53.90 1639288
20130220 53.91 54.39 53.72 53.77 1738098
20130221 53.64 53.80 53.12 53.46 1795354
20130222 53.61 53.81 53.45 53.56 1556073
20130225 53.72 53.74 52.40 52.42 2230653
20130226 52.63 52.95 52.08 52.42 1655845
20130227 52.30 52.67 52.21 52.41 1341255
20130228 52.42 52.59 51.51 51.53 4368692
20130301 51.52 51.98 51.29 51.81 2428487
20130304 51.65 52.27 51.62 52.10 1778583
20130305 52.12 52.73 51.97 52.55 1753266
20130306 52.76 52.87 52.24 52.76 1551373
20130307 52.65 52.92 51.58 51.71 2851502
20130308 51.77 51.77 51.03 51.42 2392061
20130311 51.41 51.46 51.03 51.32 1564512
20130312 51.28 51.59 50.97 51.48 2659222
20130313 51.59 52.04 51.27 51.92 2594168
20130314 52.05 52.93 51.81 52.79 2648754
20130315 52.52 52.77 52.35 52.51 2663922
20130318 52.24 52.75 51.77 52.04 2217621
20130319 52.07 52.15 51.12 51.53 1851222
20130320 51.52 51.90 51.37 51.78 1485275
20130321 51.50 52.04 51.27 51.29 1540949
20130322 51.31 51.65 51.12 51.54 1875099
20130325 51.69 52.02 51.38 51.83 2079555
20130326 51.94 52.42 51.93 52.23 2253046
20130327 52.20 52.20 51.84 51.92 1359399
20130328 51.95 52.17 51.62 51.92 2165770
20130401 51.84 52.38 51.58 52.38 1398742
20130402 52.64 52.91 52.31 52.36 2173617
20130403 52.64 52.84 52.37 52.74 1251869
20130404 52.94 54.32 52.85 54.24 1983371
20130405 53.91 54.87 53.76 54.58 2237457
20130408 54.50 54.97 54.32 54.70 1917093
20130409 54.76 55.24 54.36 54.99 1544130
20130410 54.98 55.16 54.73 55.02 1276047
20130411 55.10 56.03 54.98 55.66 2490164
20130412 55.76 55.77 55.24 55.72 1591109
20130415 55.33 55.72 54.57 54.60 1675203
20130416 54.80 55.32 54.48 55.19 1694079
20130417 54.72 54.83 54.00 54.38 1868524
20130418 54.34 55.00 54.18 54.54 1913381
20130419 54.77 54.95 54.17 54.67 1766084
20130422 54.72 54.84 54.24 54.32 1263110
20130423 54.56 54.75 54.04 54.44 1570960
20130424 54.50 54.87 54.21 54.40 1496516
20130425 54.34 54.48 53.82 53.94 1911685
20130426 54.01 54.10 53.20 53.38 2271604
20130429 53.59 54.02 53.17 53.95 1243385
20130430 53.91 54.75 53.74 54.75 2292601
20130501 54.39 55.17 53.34 53.66 2485073
20130502 53.81 54.12 53.21 53.40 1651343
20130503 53.56 53.62 52.71 52.83 2356334
20130506 52.74 53.17 52.72 53.08 1728968
20130507 53.22 54.08 52.95 53.96 1729604
20130508 53.84 54.49 53.81 54.25 1669582
20130509 54.34 54.35 53.78 53.98 2042545
20130510 54.10 54.42 53.76 54.42 1316132
20130513 54.30 55.42 54.13 55.38 2902151
20130514 55.27 56.14 55.27 55.84 4493578
20130515 55.89 56.05 55.64 55.79 3326227
20130516 55.62 56.58 55.59 56.21 1844770
20130517 56.19 56.42 55.78 56.19 2648596
20130520 56.17 56.82 56.02 56.75 2331201
20130521 56.78 57.49 56.67 57.29 3009999
20130522 57.24 57.48 55.39 55.76 3139799
20130523 55.08 56.88 54.74 56.75 11436279
20130524 56.55 56.94 56.00 56.86 2789000
20130528 57.34 57.43 55.78 56.02 3788268
20130529 55.66 55.73 54.19 55.20 4548615
20130530 55.19 55.24 54.00 54.15 2996213
20130531 53.96 54.63 53.20 53.33 4512242
20130603 53.35 54.29 52.90 53.98 3844366
20130604 54.07 54.30 53.52 53.88 3188686
20130605 53.89 54.21 53.41 53.50 2290374
20130606 53.37 53.79 52.81 53.44 1984220
20130607 53.64 53.71 52.54 53.46 2460683
20130610 53.46 53.65 52.71 52.85 2290162
20130611 52.46 52.64 51.88 51.98 1940741
20130612 52.26 52.26 51.49 51.63 2130351
20130613 51.52 53.34 51.49 53.22 1795247
20130614 53.28 53.80 52.78 53.13 1485275
20130617 53.47 53.67 52.78 53.19 1913381
20130618 53.24 53.79 52.90 53.38 1709668
20130619 53.34 53.58 51.60 51.86 1984856
20130620 51.62 51.62 50.07 50.26 2361199
20130621 50.74 52.57 50.69 51.99 4031378
20130624 51.31 53.78 50.79 52.80 3873992
20130625 53.02 53.78 52.61 53.57 3128650
20130626 53.78 54.51 53.75 54.38 2801773
20130627 54.75 55.85 54.62 55.49 3216343
20130628 55.36 55.79 55.05 55.15 3781877
20130701 55.42 55.76 54.51 54.60 2559536
20130702 54.55 55.27 54.53 54.94 2882413
20130703 54.68 54.97 53.92 54.56 1340564
20130705 54.64 54.88 53.32 54.49 1617857
20130708 54.64 55.08 54.34 54.48 1524057
20130709 54.68 55.51 54.45 55.07 1632174
20130710 54.95 55.07 54.33 55.01 1990107
20130711 55.62 56.31 55.53 56.12 2048850
20130712 56.14 56.30 55.48 55.69 1355618
20130715 55.26 55.84 55.08 55.67 892200
20130716 55.67 56.31 55.52 55.80 2018321
20130717 55.81 56.03 55.44 55.81 1191180
20130718 55.72 56.42 55.64 56.13 1067588
20130719 56.12 56.25 55.56 55.80 1548692
20130722 55.79 56.10 55.55 55.90 850512
20130723 56.03 56.22 55.57 55.81 952102
20130724 55.83 55.90 54.26 54.56 1985580
20130725 54.47 55.16 54.29 54.84 1666494
20130726 54.74 55.20 54.41 55.18 771977
20130729 55.19 55.36 54.75 54.89 1503108
20130730 55.21 55.65 54.63 54.77 1565641
20130731 54.42 54.71 52.32 53.19 3540799
20130801 53.44 53.71 52.69 52.87 2431733
20130802 52.64 53.19 52.13 52.20 2098434
20130805 52.38 52.38 51.82 52.14 1748397
20130806 52.01 52.42 51.74 52.00 1777558
20130807 51.84 52.05 51.47 51.53 1733238
20130808 51.77 51.77 51.21 51.54 1869884
20130809 51.30 51.85 51.00 51.49 1714078
20130812 51.29 51.39 50.35 50.79 1506792
20130813 50.79 50.85 49.85 50.02 1539112
20130814 49.93 50.25 49.72 49.94 1130542
20130815 49.53 49.59 48.64 49.20 1907361
20130816 49.12 49.23 48.04 48.13 4160444
20130819 47.91 48.37 47.76 47.92 2038217
20130820 48.09 49.03 48.06 48.75 2049903
20130821 48.46 49.38 47.72 48.71 2325090
20130822 48.81 49.39 48.27 49.25 1681337
20130823 49.22 49.94 48.81 49.88 1967789
20130826 49.94 50.66 49.89 50.26 1920626
20130827 49.81 50.44 49.56 50.27 1726816
20130828 50.16 50.16 49.26 49.49 1566483
20130829 49.34 49.55 48.82 49.49 1127278
20130830 49.63 49.92 49.19 49.29 1914310
20130903 49.64 49.73 48.23 48.69 1721131
20130904 48.83 49.69 48.44 49.39 1662388
20130905 49.37 49.40 48.73 49.15 1298981
20130906 49.54 50.58 49.54 50.38 2281191
20130909 50.38 51.48 50.33 51.48 2282454
20130910 51.50 51.75 51.27 51.67 1485211
20130911 51.66 52.16 51.46 52.16 1799350
20130912 52.14 52.46 51.82 51.98 1457524
20130913 51.77 52.11 51.57 51.85 1454260
20130916 52.44 52.86 51.74 52.06 1827142
20130917 52.04 52.61 51.81 51.82 1704392
20130918 51.93 54.12 51.60 53.66 3316038
20130919 54.00 54.48 53.57 53.87 2562945
20130920 54.05 54.18 53.34 53.67 6046582
20130923 53.35 53.96 52.72 52.79 1207937
20130924 52.86 53.00 51.87 51.94 1867096
20130925 51.97 52.58 51.66 52.20 1349155
20130926 52.17 52.51 51.97 52.30 1273163
20130927 51.94 52.45 51.70 52.19 1048530
20130930 51.88 52.58 51.04 51.25 1806678
20131001 51.29 52.25 51.09 51.96 2250090
20131002 51.76 52.23 51.12 51.74 1892183
20131003 51.63 51.83 50.35 50.57 2162913
20131004 50.51 50.82 49.92 50.35 1514415
20131007 49.96 50.88 49.93 50.70 1407169
20131008 50.62 50.67 49.87 49.92 1393580
20131009 49.93 50.49 49.88 49.96 1145324
20131010 50.27 51.24 50.07 51.22 1884030
20131011 51.22 51.41 50.71 51.39 1322814
20131014 51.08 51.45 50.92 51.31 1316020
20131015 51.03 51.65 50.91 51.30 1313615
20131016 51.58 52.44 51.41 52.40 1624903
20131017 52.56 53.30 52.15 53.19 1540339
20131018 53.59 53.63 52.66 52.82 1551105
20131021 52.73 52.88 52.34 52.66 1507621
20131022 52.84 53.51 52.70 53.07 2161450
20131023 53.01 53.26 52.57 53.14 1586645
20131024 53.01 53.01 51.29 51.49 3628618
20131025 51.48 52.67 51.29 52.53 2514653
20131028 52.62 52.68 51.42 52.01 1760268
20131029 52.01 52.09 51.15 51.52 1608073
20131030 51.52 51.77 50.65 50.85 2259916
20131031 51.28 51.54 49.52 50.09 3062907
20131101 50.18 50.67 50.06 50.61 2230334
20131104 50.63 51.08 50.52 51.06 1812323
20131105 50.92 51.08 50.20 50.28 1359608
20131106 50.35 50.71 50.30 50.38 1243999
20131107 50.44 50.52 50.05 50.18 1763926
20131108 49.94 50.10 48.77 49.46 1771139
20131111 49.45 49.76 49.32 49.41 1309539
20131112 49.21 49.37 48.68 49.07 1322500
20131113 48.97 49.33 48.72 49.32 1981555
20131114 49.73 50.17 49.50 49.81 1507412
20131115 49.72 49.91 48.95 49.15 1682498
20131118 49.35 49.49 48.60 49.00 1767898
20131119 48.88 48.99 48.55 48.84 1375601
20131120 48.82 49.32 48.25 48.45 1051248
20131121 48.47 48.78 48.28 48.63 1146683
20131122 48.78 48.80 48.45 48.63 2163854
20131125 48.98 48.98 48.12 48.41 1505844
20131126 48.44 48.73 47.91 48.69 2603085
20131127 48.77 49.84 48.70 49.76 3765969
20131129 49.91 49.91 49.01 49.31 1741243
20131202 49.08 49.59 49.00 49.42 4037431
20131203 49.21 49.94 49.13 49.76 2543712
20131204 49.34 51.50 49.21 50.64 6362991
20131205 50.64 50.79 49.99 50.34 1991172
20131206 50.67 51.01 50.29 50.86 1945075
20131209 50.69 51.19 50.69 51.16 1940266
20131210 51.15 51.71 50.96 51.66 3795133
20131211 51.56 51.64 50.75 50.84 3436076
20131212 50.69 51.18 50.17 50.18 2890435
20131213 50.23 50.44 49.63 49.95 2112321
20131216 50.01 50.12 49.64 49.66 1865842
20131217 49.51 49.64 49.12 49.38 2037374
20131218 49.46 50.23 48.69 50.23 2834303
20131219 50.20 50.36 49.37 49.79 1715947
20131220 49.55 49.86 49.40 49.71 2687021
20131223 49.79 50.04 49.39 49.60 1783368
20131224 49.65 50.05 49.60 49.90 897176
20131226 50.18 50.40 49.96 50.15 1807047
20131227 50.17 50.35 49.87 50.22 1331829
20131230 50.20 50.61 50.15 50.44 1306334
20131231 50.40 50.68 50.11 50.25 1730356
20140102 50.13 50.68 49.94 50.37 1569541
20140103 50.45 50.97 50.29 50.80 1342048
20140106 50.90 51.53 50.80 51.19 1612274
20140107 51.31 51.51 51.12 51.28 1218185
20140108 51.15 51.74 51.07 51.74 2104420
20140109 51.94 52.02 51.37 51.77 2223431
20140110 52.04 52.21 51.65 51.90 2183382
20140113 51.66 51.96 51.45 51.56 1979113
20140114 51.67 52.13 51.59 51.82 1874655
20140115 52.08 52.26 51.93 52.10 1987989
20140116 52.20 52.40 52.02 52.21 1734175
20140117 52.26 52.38 51.95 52.16 1851844
20140121 52.44 52.86 52.26 52.72 2225186
20140122 52.74 53.15 52.27 52.30 2418204
20140123 52.04 52.15 51.81 52.09 2380530
20140124 53.03 53.03 51.82 52.03 2752839
20140127 51.90 52.38 51.54 51.70 4156921
20140128 51.66 52.27 51.64 52.18 2315502
20140129 51.94 52.46 51.79 52.27 3239308
20140130 52.51 53.53 52.32 53.42 2776992
20140131 52.97 53.88 52.82 53.65 3595722
20140203 53.51 53.53 52.91 53.09 3191621
20140204 53.30 53.77 53.04 53.65 3409825
20140205 53.28 54.21 52.86 54.04 3358629
20140206 53.93 54.76 53.91 54.72 3301962
20140207 55.03 55.36 54.80 55.10 2245726
20140210 55.13 55.88 55.00 55.80 2319424
20140211 55.67 56.47 55.59 56.22 2049921
20140212 56.23 56.39 56.02 56.39 2591508
20140213 56.15 57.02 56.06 56.48 3671691
20140214 56.50 56.91 56.39 56.75 1894783
20140218 56.68 57.18 56.65 57.16 2328095
20140219 57.01 57.49 56.54 56.67 2705978
20140220 56.70 57.00 56.19 56.90 2090176
20140221 56.86 57.17 56.52 56.88 1470142
20140224 56.98 57.31 56.72 56.72 2133321
20140225 56.86 57.25 56.60 56.96 1646130
20140226 57.22 57.22 56.61 56.74 1601023
20140227 56.72 56.98 56.19 56.54 1222314
20140228 56.55 56.88 56.33 56.65 2626809
20140303 56.54 56.98 56.39 56.70 2032889
20140304 57.27 57.56 57.05 57.55 2065919
20140305 57.50 57.55 56.66 56.92 2141063
20140306 56.89 56.91 56.34 56.54 2088524
20140307 56.36 56.52 55.73 56.43 1902112
20140310 56.40 56.47 55.71 55.93 1696087
20140311 55.94 56.39 55.89 56.26 1267111
20140312 56.11 56.80 56.08 56.80 1677714
20140313 56.79 56.96 56.02 56.09 2001098
20140314 56.09 56.74 56.09 56.26 1273614
20140317 56.50 56.85 56.29 56.55 950436
20140318 56.51 56.66 56.23 56.59 918955
20140319 56.50 56.89 55.33 55.49 1907582
20140320 55.48 55.92 55.23 55.92 1554613
20140321 56.10 56.49 55.81 55.89 2017293
20140324 56.05 56.07 55.28 55.60 1813169
20140325 55.82 56.64 55.82 56.52 1414233
20140326 56.57 56.67 55.84 55.84 1598814
20140327 55.76 56.05 55.40 55.89 1161509
20140328 56.03 56.43 55.84 56.09 1063284
20140331 56.35 57.03 55.93 56.68 2482326
20140401 56.83 57.25 56.37 57.23 1966850
20140402 57.10 58.00 56.88 57.88 2218552
20140403 57.88 58.05 57.00 57.31 2010131
20140404 57.65 58.05 57.25 57.82 1374432
20140407 57.94 58.85 57.79 58.36 2096077
20140408 58.07 58.74 58.01 58.69 1865556
20140409 58.79 58.97 58.31 58.67 1870774
20140410 58.67 58.97 57.65 57.83 1823197
20140411 57.22 57.81 56.31 56.42 3940761
20140414 56.86 57.08 56.29 56.76 2071521
20140415 56.68 57.13 56.50 56.70 2669465
20140416 57.11 57.47 56.42 57.11 3411165
20140417 56.86 56.97 55.89 56.20 3322763
20140421 56.24 56.93 56.04 56.92 3219934
20140422 56.88 56.88 56.25 56.81 1610478
20140423 56.82 56.89 56.31 56.54 1853585
20140424 56.52 57.23 56.35 57.21 1272114
20140425 57.21 57.43 57.06 57.33 1385891
20140428 57.53 58.23 57.40 58.15 1805393
20140429 58.37 58.37 57.88 57.98 1355810
20140430 57.93 58.11 57.45 58.09 1348545
20140501 56.69 58.29 56.69 58.24 1795878
20140502 58.06 58.86 57.96 58.85 1760885
20140505 58.63 59.42 58.57 59.41 2048295
20140506 59.20 59.67 58.93 59.54 2502278
20140507 59.72 60.50 59.37 60.15 1611911
20140508 60.04 60.64 60.04 60.32 1236917
20140509 60.49 60.64 60.08 60.39 1073823
20140512 60.54 60.94 60.27 60.89 1307823
20140513 60.52 61.15 60.09 60.31 1690286
20140514 60.34 60.49 59.83 60.20 1469792
20140515 60.21 60.35 59.66 60.08 1442064
20140516 59.99 60.54 59.98 60.45 1567096
20140519 60.41 60.62 60.05 60.23 1152812
20140520 60.36 60.46 59.71 60.02 1215635
20140521 60.08 60.31 59.55 59.66 1037398
20140522 59.70 59.82 59.19 59.27 1330333
20140523 59.45 59.62 59.17 59.60 1237019
20140527 59.75 60.13 59.66 60.03 1452705
20140528 59.93 60.01 59.32 59.80 1526373
20140529 59.78 60.27 59.69 60.19 1292680
20140530 60.23 60.52 60.09 60.40 1865761
20140602 60.41 60.98 60.24 60.70 1170718
20140603 60.63 61.01 60.47 60.79 1053462
20140604 60.65 60.86 60.48 60.72 874610
20140605 60.78 61.80 60.50 61.75 1309665
20140606 61.81 61.82 61.02 61.23 1094491
20140609 61.11 61.32 60.11 60.32 1446668
20140610 60.18 60.42 59.50 59.70 1314064
20140611 59.62 60.19 59.39 59.88 1025222
20140612 59.72 59.90 59.15 59.86 1171536
20140613 60.00 60.52 59.32 60.36 1313348
20140616 60.19 60.40 59.70 59.92 1397760
20140617 59.76 60.10 59.56 59.93 1085896
20140618 59.84 60.58 59.29 60.41 1733873
20140619 60.64 61.05 60.31 61.03 1874417
20140620 61.04 61.28 60.83 61.17 2754943
20140623 61.03 61.38 61.01 61.05 1612370
20140624 61.01 61.55 60.99 61.38 1577559
20140625 61.33 62.12 61.33 62.09 1810275
20140626 62.23 62.23 61.70 62.04 1756993
20140627 61.83 62.61 61.83 62.60 1461251
20140630 62.40 62.59 61.71 62.08 2048269
20140701 62.28 62.61 61.94 62.38 1410608
20140702 62.41 62.54 62.01 62.52 835262
20140703 62.45 62.49 61.83 62.26 798116
20140707 62.21 62.46 62.09 62.26 1447652
20140708 62.44 62.94 62.24 62.58 2702777
20140709 62.72 62.83 62.20 62.66 2179089
20140710 62.24 63.16 62.14 62.86 3434012
20140711 62.96 63.27 62.67 63.25 1121869
20140714 63.28 63.49 62.96 63.33 1293691
20140715 63.37 63.74 63.18 63.68 1550359
20140716 63.77 63.98 63.49 63.93 937868
20140717 63.59 64.02 63.48 63.55 989222
20140718 63.45 64.04 63.36 63.85 1340072
20140721 63.85 63.97 63.50 63.75 870682
20140722 64.00 64.40 63.84 64.23 1070718
20140723 64.11 64.42 64.07 64.36 891081
20140724 64.44 64.90 64.35 64.87 1775362
20140725 64.66 64.69 63.86 63.89 1595116
20140728 63.66 64.90 63.66 64.69 1165408
20140729 64.98 64.98 64.23 64.44 1043823
20140730 64.40 65.79 64.13 65.42 2250132
20140731 65.07 65.27 63.68 63.70 3661755
20140801 63.48 64.06 63.17 63.19 2515021
20140804 63.39 64.38 62.90 64.15 1590549
20140805 63.78 64.05 63.08 63.42 1436285
20140806 63.72 63.73 63.14 63.56 1684732
20140807 63.95 63.95 63.41 63.59 1283948
20140808 63.88 64.17 63.34 64.07 1389295
20140811 64.05 64.58 63.96 64.20 1135266
20140812 64.10 64.43 63.92 63.95 1108980
20140813 64.22 65.13 64.15 64.95 1125015
20140814 65.14 65.14 64.68 64.80 951569
20140815 64.90 65.00 64.26 64.72 2770572
20140818 65.15 65.83 64.96 65.81 1338347
20140819 65.84 65.92 65.27 65.83 813238
20140820 65.82 66.32 65.33 66.11 1085231
20140821 66.15 66.44 65.95 66.11 1214225
20140822 65.99 66.18 65.23 65.45 1079040
20140825 65.75 65.75 64.86 65.30 1079142
20140826 65.59 65.66 65.19 65.25 863476
20140827 65.25 65.67 65.04 65.22 785532
20140828 65.18 65.43 64.86 65.22 1064933
20140829 65.46 65.64 65.17 65.49 2244144
20140902 65.65 65.70 65.09 65.33 1383409
20140903 65.57 65.68 64.78 65.55 1549649
20140904 65.45 65.81 65.04 65.43 1480230
20140905 65.27 66.29 65.27 66.27 1681992
20140908 66.43 66.91 66.29 66.66 2174218
20140909 66.41 66.53 65.99 66.16 1586794
20140910 65.95 65.95 63.57 63.65 4023160
20140911 63.41 63.93 63.34 63.74 2457374
20140912 63.74 63.74 61.41 61.72 3373625
20140915 61.45 62.02 61.01 61.18 2173203
20140916 61.21 61.88 61.20 61.59 2410283
20140917 61.79 62.05 61.32 61.38 2388463
20140918 62.50 62.50 60.93 60.99 2284421
20140919 61.23 61.54 60.91 61.52 6226762
20140922 61.27 61.93 61.17 61.65 3217983
20140923 61.66 62.35 61.47 61.67 3154457
20140924 61.54 62.01 60.42 60.45 3396279
20140925 60.62 60.85 60.28 60.39 1934978
20140926 60.30 61.05 60.03 60.99 1608689
20140929 60.57 61.14 60.29 61.13 1452039
20140930 61.15 61.42 60.51 61.17 2442582
20141001 61.17 61.75 61.06 61.61 3219594
20141002 61.70 62.10 61.48 61.80 2216365
20141003 62.04 62.40 61.61 62.19 1884237
20141006 62.29 63.05 62.29 62.62 2049143
20141007 62.65 62.87 62.16 62.19 1506907
20141008 62.40 63.37 62.39 63.14 3224225
20141009 63.28 64.19 63.23 63.67 2555540
20141010 63.85 65.17 63.72 64.67 3374734
20141013 64.65 65.53 64.49 65.12 2940019
20141014 65.37 66.96 65.12 66.27 4598341
20141015 65.90 66.95 65.27 66.58 4320477
20141016 66.06 66.46 64.83 65.84 3259058
20141017 66.25 66.25 64.85 65.46 3010693
20141020 65.48 66.75 65.35 66.74 1947361
20141021 66.81 67.08 66.30 67.06 1960650
20141022 67.18 67.49 66.78 67.06 1991658
20141023 67.31 67.84 66.98 67.61 2319054
20141024 67.48 67.83 66.80 67.29 1690035
20141027 67.39 67.69 67.05 67.39 1852726
20141028 67.24 67.38 66.57 67.01 2427280
20141029 67.20 67.90 66.72 67.30 2680881
20141030 66.81 67.53 66.37 67.51 2285428
20141031 68.12 69.10 67.51 69.09 3183048
20141103 69.21 69.89 68.86 69.84 2217775
20141104 69.64 69.83 68.87 69.44 1779636
20141105 69.59 69.83 68.78 69.59 2146798
20141106 69.59 69.95 68.84 69.02 1847491
20141107 69.01 69.29 68.56 68.83 2035049
20141110 68.53 69.99 68.53 69.99 2302946
20141111 70.19 70.19 69.20 69.49 1614428
20141112 69.33 69.54 68.64 68.85 1858867
20141113 69.03 69.78 68.82 69.51 1601541
20141114 69.62 69.71 68.58 68.80 1075413
20141117 68.58 69.48 68.58 69.23 1597011
20141118 69.03 69.90 68.79 69.71 1956120
20141119 69.43 69.68 68.75 68.77 1414588
20141120 68.77 69.12 68.48 69.09 1129576
20141121 69.45 69.89 69.21 69.84 1856350
20141124 69.73 70.33 69.39 69.59 1760306
20141125 69.73 69.88 69.45 69.57 1739265
20141126 69.73 70.68 69.57 70.56 1172061
20141128 70.39 71.44 70.18 70.36 1711579
20141201 70.45 70.99 70.10 70.17 1773495
20141202 70.30 70.77 69.76 70.61 2665779
20141203 70.56 70.73 70.18 70.49 1061318
20141204 70.49 70.96 70.28 70.81 1229043
20141205 70.34 70.46 69.51 69.82 2110153
20141208 70.11 71.26 70.04 71.09 1587246
20141209 70.84 72.02 70.69 71.75 1070580
20141210 71.68 72.48 71.49 71.98 1835712
20141211 72.41 72.46 71.67 71.80 1421333
20141212 71.61 71.78 70.58 70.60 1836316
20141215 70.62 70.91 69.66 69.88 1449723
20141216 70.26 70.47 69.31 69.91 1585836
20141217 70.16 72.12 69.87 71.79 2424763
20141218 72.09 72.49 71.73 72.48 1355189
20141219 72.79 73.48 72.26 72.87 3747434
20141222 73.01 74.10 72.65 74.05 1950280
20141223 74.29 74.72 73.45 73.72 1737300
20141224 73.69 74.16 73.12 73.22 661500
20141226 73.22 73.89 73.22 73.59 696100
20141229 73.51 74.23 73.23 73.74 1049400
20141230 73.61 73.95 72.67 72.89 1301500
20141231 73.05 73.45 71.78 71.84 1472400