20000103 9.89 9.92 9.59 9.74 4644054
20000104 9.64 9.69 9.57 9.57 3609479
20000105 9.62 9.67 9.55 9.60 2521667
20000106 9.55 9.75 9.54 9.65 2175625
20000107 9.55 9.75 9.44 9.57 3566889
20000110 9.55 9.83 9.54 9.71 7719387
20000111 9.81 9.81 9.44 9.48 2873032
20000112 9.47 9.47 9.02 9.04 2823344
20000113 9.13 9.38 9.07 9.31 2491499
20000114 9.40 10.09 9.38 9.98 7210085
20000118 10.06 10.06 9.44 9.44 4180891
20000119 9.41 9.61 9.24 9.54 3804682
20000120 9.57 9.67 9.47 9.56 4794893
20000121 9.54 9.69 9.47 9.55 1504837
20000124 9.58 9.69 9.21 9.47 6415077
20000125 9.52 9.69 9.45 9.46 2642337
20000126 9.52 9.82 9.52 9.68 3971492
20000127 9.75 9.81 9.68 9.68 3046940
20000128 9.65 9.81 9.13 9.49 4438204
20000131 9.40 9.52 9.27 9.50 2221764
20000201 9.58 9.58 9.19 9.52 3572213
20000202 9.52 9.52 8.73 9.42 4816188
20000203 9.41 10.23 9.35 9.97 5114316
20000204 10.04 10.26 9.88 10.12 3071784
20000207 10.20 10.20 9.45 9.55 3148090
20000208 9.81 9.86 9.44 9.51 8782356
20000209 9.52 9.72 8.86 9.02 5666208
20000210 9.09 9.13 8.02 8.39 15101605
20000211 8.57 8.59 8.23 8.57 17271906
20000214 8.55 8.85 8.48 8.50 11520520
20000215 8.57 8.59 8.40 8.45 6148891
20000216 8.47 8.64 8.40 8.50 6716754
20000217 8.64 8.64 8.00 8.23 5923521
20000218 8.28 8.28 7.80 7.80 4846356
20000222 7.83 7.86 7.58 7.71 4771824
20000223 7.71 7.75 7.35 7.35 12523153
20000224 7.47 8.03 7.41 7.52 8643939
20000225 7.64 7.69 7.49 7.66 8084949
20000228 7.59 8.82 7.55 8.81 7790370
20000229 8.65 8.72 8.21 8.51 6665292
20000301 8.71 8.71 8.43 8.57 4516285
20000302 8.48 9.02 8.40 8.71 6640448
20000303 8.76 8.82 8.57 8.79 2825118
20000306 8.78 8.79 8.28 8.28 5460357
20000307 8.37 8.37 8.11 8.23 3918255
20000308 8.23 8.37 8.11 8.25 7721162
20000309 8.14 8.25 8.07 8.11 13181519
20000310 8.11 8.14 7.97 8.03 6106302
20000313 7.97 7.99 7.64 7.78 9541872
20000314 7.80 7.92 7.76 7.86 6008700
20000315 7.86 8.06 7.80 8.04 10817789
20000316 8.23 9.06 8.16 8.69 4285591
20000317 8.61 9.19 8.48 8.78 3884538
20000320 8.73 8.73 8.37 8.40 4147174
20000321 8.48 9.04 8.40 8.97 3043391
20000322 9.13 9.35 9.02 9.21 6507355
20000323 9.07 9.81 9.02 9.67 9754821
20000324 9.67 9.90 9.58 9.89 4651153
20000327 9.94 9.94 9.52 9.55 9806283
20000328 9.66 10.14 9.55 9.90 5817046
20000329 9.88 9.92 9.75 9.81 4920888
20000330 9.69 9.69 9.44 9.51 3967943
20000331 9.49 9.49 8.82 8.96 9492184
20000403 9.03 9.21 8.31 8.31 4844581
20000404 8.34 8.96 8.23 8.92 2461331
20000405 8.60 8.99 8.59 8.89 1719560
20000406 8.99 8.99 8.65 8.93 1164119
20000407 8.74 8.79 8.37 8.55 2221764
20000410 8.67 8.67 8.37 8.38 2452458
20000411 8.55 8.78 8.00 8.57 5089472
20000412 8.54 9.00 8.43 8.82 2771881
20000413 8.76 8.96 8.68 8.68 4353025
20000414 8.73 8.79 8.51 8.61 4132978
20000417 8.48 8.73 7.92 7.92 7937660
20000418 7.97 9.54 7.83 9.31 8828494
20000419 9.16 9.38 8.76 9.14 3957295
20000420 9.20 9.24 9.04 9.07 2968859
20000424 9.24 9.24 8.54 8.68 4351250
20000425 8.82 9.64 8.71 9.64 5998053
20000426 9.55 9.64 9.38 9.47 2463106
20000427 9.47 9.64 9.34 9.39 7103611
20000428 9.47 9.64 9.33 9.64 8391950
20000501 9.64 9.64 9.19 9.19 8038810
20000502 9.35 9.49 8.90 8.96 3286507
20000503 8.88 8.90 8.54 8.54 7994446
20000504 8.90 9.19 8.51 9.19 9387484
20000505 9.13 10.26 9.10 9.90 23759740
20000508 9.67 9.96 9.64 9.69 9509930
20000509 9.69 10.00 9.69 10.00 7275744
20000510 9.92 9.93 9.52 9.52 4470146
20000511 9.65 9.94 9.42 9.88 2693800
20000512 9.83 9.86 9.35 9.58 864216
20000515 9.52 9.92 9.35 9.64 4315759
20000516 9.74 10.23 9.62 10.14 5093021
20000517 10.03 10.13 9.72 10.13 2230637
20000518 9.92 10.07 9.78 9.78 1696491
20000519 9.75 9.89 9.69 9.79 1570496
20000522 9.81 9.81 9.49 9.57 2262579
20000523 9.69 9.89 9.47 9.49 2047856
20000524 9.55 10.00 9.41 9.89 2085122
20000525 9.97 9.97 9.02 9.27 3091304
20000526 9.27 9.27 8.90 8.97 3880989
20000530 9.19 9.27 9.01 9.13 2720997
20000531 9.25 9.56 8.99 9.15 2944494
20000601 9.27 9.44 9.05 9.33 3315217
20000602 9.50 9.72 9.50 9.64 1481116
20000605 9.60 9.72 9.26 9.39 1686876
20000606 9.43 9.85 9.34 9.73 1936981
20000607 9.65 10.03 9.65 9.98 2554260
20000608 9.90 9.98 9.61 9.70 2705032
20000609 9.82 9.84 9.58 9.71 1484664
20000612 9.95 9.98 9.75 9.95 1766697
20000613 9.74 9.91 9.25 9.51 3152028
20000614 9.64 10.06 9.63 9.80 1901505
20000615 9.85 9.87 9.58 9.63 2164026
20000616 9.68 10.03 9.58 9.92 2433642
20000619 9.87 9.98 9.71 9.85 1232785
20000620 9.87 10.49 9.87 10.23 5207853
20000621 10.15 10.82 10.12 10.19 3620309
20000622 10.22 10.23 9.22 9.64 1926338
20000623 9.63 9.72 9.13 9.32 782242
20000626 9.32 10.23 9.30 10.17 1614151
20000627 10.05 10.17 9.68 9.70 2084205
20000628 9.92 10.43 9.85 10.37 4436253
20000629 10.35 10.73 9.99 10.12 1557389
20000630 10.03 10.82 10.03 10.71 8423737
20000703 10.80 10.92 10.46 10.82 1103299
20000705 10.82 10.99 10.68 10.94 1227464
20000706 10.85 11.57 10.85 11.47 4718286
20000707 11.50 11.50 10.99 11.02 3879283
20000710 11.08 11.11 10.80 11.01 2252716
20000711 11.08 11.36 11.08 11.29 5135127
20000712 11.22 11.36 11.08 11.32 3435835
20000713 11.28 11.32 11.28 11.32 7080977
20000714 11.30 11.33 11.30 11.30 2469118
20000717 11.33 11.33 11.05 11.16 2745830
20000718 11.16 11.16 10.94 10.94 1968909
20000719 10.99 11.05 10.63 10.64 1227464
20000720 10.71 11.33 10.66 11.33 1390653
20000721 11.21 11.28 10.61 10.63 1539651
20000724 10.77 11.21 10.71 10.92 1507723
20000725 11.02 11.25 10.66 11.05 3976841
20000726 10.85 11.36 10.63 11.32 3737379
20000727 11.33 11.33 10.59 10.60 1500628
20000728 10.61 10.71 10.10 10.44 1768470
20000731 10.37 11.39 10.37 11.33 2611022
20000801 11.22 11.36 10.96 11.16 3215884
20000802 11.05 11.16 10.94 11.06 6039761
20000803 11.05 11.05 10.46 10.66 2203049
20000804 10.71 11.08 10.57 10.60 1722352
20000807 10.82 10.85 10.71 10.84 2142741
20000808 10.88 10.91 10.74 10.77 2151609
20000809 10.82 11.02 10.82 10.88 2229656
20000810 10.85 11.19 10.77 10.88 1434998
20000811 10.91 11.08 10.80 10.86 1257618
20000814 10.84 10.87 10.77 10.77 1630115
20000815 10.81 10.85 10.60 10.60 1395974
20000816 10.63 10.85 10.63 10.85 1486438
20000817 10.81 10.84 10.54 10.56 555197
20000818 10.57 10.57 10.29 10.36 1062501
20000821 10.33 10.44 10.15 10.17 1071370
20000822 10.16 10.29 9.75 9.75 2958685
20000823 9.84 9.92 9.53 9.72 6273902
20000824 9.70 10.09 9.70 9.98 5449088
20000825 10.01 10.26 9.92 10.17 1864255
20000828 10.20 10.37 10.15 10.15 2070015
20000829 10.25 10.44 10.16 10.37 3164445
20000830 10.43 10.75 10.35 10.60 4225172
20000831 10.57 11.05 10.54 11.05 4047793
20000901 11.08 11.14 10.88 11.05 5335566
20000905 11.06 11.08 10.80 10.91 1803946
20000906 10.96 10.99 10.88 10.94 2609248
20000907 10.95 11.02 10.91 10.92 2602153
20000908 10.94 11.22 10.91 11.22 7818874
20000911 11.05 11.21 10.98 10.98 2291739
20000912 11.02 11.19 10.96 11.10 2082432
20000913 11.08 11.36 11.08 11.26 2020349
20000914 11.25 11.26 11.12 11.16 1630115
20000915 11.16 11.30 11.14 11.19 3769308
20000918 11.14 11.19 10.35 10.52 1601734
20000919 10.51 10.78 10.51 10.77 2447833
20000920 10.80 10.95 10.66 10.91 2877090
20000921 10.80 11.02 10.80 10.84 2648271
20000922 10.74 11.22 10.74 11.22 2307703
20000925 11.09 11.19 10.82 10.88 3505013
20000926 10.82 10.91 10.12 10.13 4494788
20000927 10.29 10.35 9.92 10.01 2298834
20000928 10.03 10.43 10.01 10.37 6266806
20000929 10.32 10.43 10.01 10.16 6403388
20001002 10.26 10.26 9.87 9.97 10667583
20001003 9.98 10.16 9.98 10.05 5136901
20001004 9.56 10.08 9.51 9.90 4627823
20001005 9.78 9.92 9.70 9.75 2628759
20001006 9.73 9.90 9.11 9.39 3460668
20001009 9.39 9.39 8.96 9.03 3253134
20001010 8.96 9.11 8.96 9.02 7831291
20001011 8.96 9.25 8.93 9.05 5839323
20001012 9.05 9.27 8.99 9.13 5599861
20001013 9.92 9.95 9.64 9.82 32831110
20001016 10.06 10.08 9.81 9.91 8290703
20001017 9.92 9.98 9.53 9.78 12125640
20001018 9.71 9.81 9.56 9.70 4734250
20001019 9.70 10.68 9.70 10.63 8301345
20001020 10.49 10.96 10.49 10.82 3430513
20001023 10.74 10.94 10.57 10.61 3052696
20001024 10.62 11.09 10.60 10.82 2595057
20001025 10.68 11.04 10.68 10.82 3042053
20001026 10.82 11.16 10.25 11.14 4487693
20001027 11.14 11.25 10.89 11.23 1328570
20001030 11.22 11.56 10.95 11.53 5186567
20001031 11.53 11.75 11.30 11.70 10119482
20001101 11.63 11.94 11.51 11.75 7336403
20001102 11.68 11.88 11.64 11.87 8317310
20001103 11.87 12.54 11.74 12.09 5120937
20001106 12.28 12.97 12.06 12.49 9305311
20001107 12.43 12.63 12.36 12.57 2190633
20001108 12.01 12.02 11.39 11.80 8164763
20001109 11.78 12.29 11.77 12.25 2497499
20001110 12.23 12.38 12.01 12.01 2685521
20001113 11.87 12.23 11.84 12.18 3506786
20001114 12.30 12.63 12.23 12.61 3811879
20001115 12.52 13.08 12.46 12.91 4445122
20001116 12.85 13.17 12.80 12.97 5058854
20001117 13.06 13.07 12.74 12.90 7375426
20001120 12.81 12.94 12.80 12.85 5498755
20001121 12.95 12.97 12.74 12.87 4955974
20001122 12.88 12.91 12.63 12.80 1770244
20001124 12.78 12.99 12.78 12.97 3093493
20001127 12.99 13.30 12.91 13.28 6022023
20001128 13.23 13.28 12.32 12.42 4590573
20001129 12.45 12.49 12.10 12.12 3846132
20001130 12.11 12.12 11.31 11.70 6236443
20001201 11.62 11.91 11.22 11.84 3865637
20001204 11.84 12.41 11.67 12.01 3803574
20001205 12.07 12.14 11.67 11.67 4940213
20001206 11.71 11.84 11.45 11.50 4890563
20001207 11.73 11.73 11.48 11.60 9774033
20001208 11.67 11.87 11.64 11.73 7805750
20001211 11.84 12.46 11.73 12.00 14863197
20001212 12.11 13.00 11.97 12.83 75470360
20001213 12.90 13.56 12.24 12.29 20961328
20001214 12.27 12.48 11.87 12.24 11215667
20001215 11.96 11.97 10.62 10.81 60502540
20001218 10.95 11.28 10.71 10.94 25264952
20001219 10.94 11.35 10.94 10.98 8561145
20001220 10.83 10.91 10.40 10.55 10609223
20001221 10.50 10.52 9.64 10.49 10960322
20001222 10.48 11.22 10.15 10.90 3908195
20001226 11.21 11.28 10.71 10.85 2645656
20001227 10.94 11.50 10.83 11.45 2821206
20001228 11.59 12.43 11.55 12.15 7818162
20001229 12.10 12.63 11.96 12.11 8681724
20010102 12.31 12.35 11.05 11.19 10696111
20010103 11.08 12.27 11.03 12.27 18384828
20010104 12.07 13.10 12.07 12.58 14111348
20010105 12.63 12.63 12.38 12.41 7335844
20010108 12.41 12.46 11.96 12.41 10593264
20010109 12.42 12.52 11.41 11.90 7484796
20010110 11.84 11.87 11.62 11.62 5812642
20010111 11.56 11.82 11.56 11.80 3911741
20010112 11.79 11.87 11.25 11.70 4528825
20010116 11.70 11.70 11.36 11.64 4738065
20010117 11.67 11.96 11.62 11.82 4167086
20010118 11.82 11.90 11.72 11.84 3890462
20010119 11.84 11.84 11.53 11.53 6970559
20010122 11.63 11.83 11.53 11.83 9738568
20010123 11.66 11.98 11.56 11.57 17421966
20010124 11.57 11.62 11.46 11.56 6784371
20010125 11.57 12.12 11.38 11.86 5575029
20010126 11.90 12.32 11.70 12.08 3796481
20010129 12.18 13.20 12.16 13.20 11568539
20010130 13.00 13.55 12.79 12.86 11013519
20010131 12.83 13.45 12.72 13.15 10618089
20010201 13.15 13.41 12.58 13.06 3619158
20010202 13.11 13.14 12.66 12.75 3276925
20010205 12.76 12.97 12.54 12.93 2019707
20010206 12.91 13.06 12.83 12.91 3211316
20010207 12.91 12.98 12.82 12.87 3307070
20010208 12.87 12.87 12.63 12.86 1344107
20010209 12.88 12.88 12.39 12.52 4342636
20010212 12.46 12.80 12.41 12.64 5358695
20010213 12.61 13.03 12.61 12.80 7541539
20010214 12.83 13.00 12.77 12.97 16221490
20010215 12.96 13.34 12.96 13.11 5174280
20010216 13.08 13.20 12.79 12.90 4230922
20010220 12.87 13.25 12.83 13.11 12295563
20010221 12.82 13.70 12.80 13.41 8146210
20010222 13.45 13.45 13.17 13.35 12749509
20010223 13.30 13.34 13.08 13.15 15473187
20010226 13.22 13.28 12.86 13.11 11281276
20010227 13.11 13.28 13.08 13.24 10149957
20010228 13.22 13.25 12.96 13.17 7248956
20010301 13.10 13.15 12.94 13.14 10761721
20010302 13.13 13.13 12.41 12.58 15473187
20010305 12.58 13.00 12.35 12.63 5277127
20010306 12.66 12.87 12.58 12.77 8905151
20010307 12.77 12.97 12.72 12.80 7456424
20010308 12.80 12.88 12.41 12.49 7417413
20010309 12.49 12.49 11.83 12.00 16806654
20010312 11.84 11.93 10.66 10.94 18212824
20010313 11.00 11.32 10.58 11.22 11150058
20010314 11.06 11.07 10.35 10.39 10956776
20010315 10.68 10.90 10.33 10.55 5461542
20010316 10.49 10.52 9.81 9.98 12896687
20010319 10.07 10.83 10.04 10.60 18102884
20010320 10.62 10.88 10.55 10.60 12919739
20010321 10.32 11.14 10.31 10.80 8967214
20010322 10.73 10.73 10.31 10.38 23800266
20010323 10.35 10.55 10.01 10.15 6871259
20010326 10.32 11.00 10.28 10.93 14664595
20010327 10.93 11.22 10.91 11.08 15139821
20010328 11.04 11.18 10.88 11.07 8800531
20010329 11.03 11.11 10.80 11.00 6021883
20010330 11.11 11.64 10.97 11.38 8903378
20010402 11.48 11.59 11.21 11.32 8953028
20010403 11.28 11.28 10.66 10.73 8014991
20010404 10.67 10.76 10.40 10.62 9905252
20010405 10.70 10.77 10.38 10.63 10571985
20010406 10.61 10.62 10.32 10.33 8612568
20010409 10.38 10.44 10.32 10.39 5709794
20010410 10.49 10.85 10.40 10.51 7089366
20010411 10.48 10.48 10.31 10.38 11201481
20010412 10.15 10.21 10.06 10.21 27977992
20010416 10.25 10.35 10.15 10.26 10277629
20010417 10.26 10.71 10.26 10.60 8662219
20010418 10.80 11.82 10.80 11.37 18643720
20010419 11.49 11.62 11.32 11.47 5113990
20010420 11.50 11.56 10.43 11.15 25422770
20010423 11.16 11.17 10.74 10.79 4218510
20010424 10.78 10.86 10.50 10.53 7149656
20010425 10.51 10.86 10.50 10.83 5959820
20010426 10.84 11.17 10.83 11.01 10036470
20010427 11.05 11.13 10.96 11.04 4142261
20010430 11.02 11.34 11.02 11.29 10433674
20010501 11.28 11.73 11.27 11.71 9896385
20010502 11.71 11.80 11.42 11.62 4633445
20010503 11.60 11.60 11.23 11.25 5635319
20010504 11.22 11.33 11.17 11.28 5959820
20010507 11.22 11.33 11.09 11.09 4362141
20010508 11.19 11.41 11.11 11.38 12139519
20010509 11.28 11.37 11.12 11.21 3133294
20010510 12.12 13.14 12.06 12.57 48705252
20010511 12.53 12.68 12.33 12.41 17358128
20010514 12.35 13.22 12.29 13.11 12964070
20010515 13.16 13.52 13.13 13.44 16900636
20010516 13.39 14.15 13.07 14.09 21691898
20010517 13.96 14.79 13.76 14.73 15904082
20010518 14.39 14.44 13.84 13.99 19519694
20010521 13.90 14.38 13.89 14.33 11846936
20010522 14.33 14.38 13.53 13.84 14359600
20010523 13.83 13.92 13.50 13.72 12208675
20010524 13.66 14.49 13.58 14.41 14696514
20010525 14.38 14.49 14.11 14.39 5312591
20010529 14.37 14.49 14.09 14.31 6899630
20010530 14.22 14.56 13.99 14.22 4683022
20010531 14.41 14.60 14.06 14.53 6021282
20010601 14.56 14.62 14.13 14.41 6272981
20010604 14.47 14.72 14.35 14.60 4617439
20010605 14.62 14.88 14.51 14.69 8181995
20010606 14.83 14.83 14.24 14.32 7256735
20010607 14.26 14.62 14.21 14.36 3562784
20010608 14.50 14.56 14.13 14.42 4291293
20010611 14.31 14.45 13.54 14.13 6765744
20010612 13.99 14.14 13.77 14.10 3357170
20010613 13.98 13.98 13.45 13.72 8977860
20010614 13.65 13.65 12.95 13.27 10018335
20010615 13.13 13.49 13.03 13.43 7776086
20010618 13.37 13.75 13.06 13.10 7173426
20010619 13.14 13.49 12.70 12.85 5457618
20010620 12.82 13.38 12.78 13.33 8111094
20010621 13.43 13.62 12.99 13.19 5010940
20010622 13.21 13.59 13.00 13.26 9743593
20010625 13.24 13.33 12.99 13.21 4000599
20010626 13.20 13.33 13.02 13.18 4098088
20010627 13.18 13.28 12.98 13.12 2963669
20010628 13.08 13.83 13.08 13.64 3725857
20010629 13.64 13.93 11.28 13.54 3885384
20010702 13.54 13.77 13.34 13.66 2213889
20010703 13.57 13.76 13.38 13.70 806501
20010705 13.55 13.74 13.43 13.54 2261747
20010706 13.43 13.43 12.98 13.10 3676226
20010709 13.20 13.34 12.37 12.64 11278603
20010710 12.65 12.80 12.43 12.65 9949206
20010711 12.75 12.77 12.36 12.42 9833992
20010712 12.42 13.13 12.41 13.02 10454377
20010713 12.97 13.58 12.92 13.32 5381399
20010716 13.31 13.54 13.26 13.31 4737971
20010717 13.27 13.37 13.02 13.33 4644027
20010718 13.29 13.43 13.15 13.36 5023348
20010719 13.52 13.52 13.37 13.43 3803848
20010720 13.37 13.90 13.26 13.84 8302527
20010723 13.93 14.05 13.54 13.80 3158647
20010724 13.75 13.77 13.28 13.36 1965735
20010725 13.43 13.43 12.71 13.02 4686567
20010726 13.03 13.42 13.03 13.40 3130287
20010727 13.32 13.81 13.32 13.77 2970759
20010730 13.96 13.96 13.49 13.77 2518764
20010731 13.40 13.45 12.55 12.82 19366654
20010801 12.93 13.07 12.65 12.66 6875641
20010802 12.82 12.85 12.60 12.80 6226895
20010803 12.63 12.78 12.39 12.45 7366632
20010806 12.44 12.64 12.37 12.55 10011245
20010807 12.48 13.13 12.26 12.87 17505498
20010808 12.80 12.91 12.41 12.42 14439023
20010809 12.42 12.59 12.42 12.49 3350080
20010810 12.50 12.58 12.37 12.41 3474157
20010813 12.40 12.59 12.25 12.54 6822465
20010814 12.45 12.92 12.44 12.84 6148904
20010815 12.76 12.99 12.76 12.87 4691885
20010816 12.86 12.98 12.78 12.96 4496907
20010817 12.81 13.00 12.77 12.90 4273568
20010820 12.81 12.86 12.44 12.66 5868844
20010821 12.64 12.73 12.38 12.39 4757469
20010822 12.54 12.56 12.40 12.44 6902229
20010823 12.42 12.48 12.25 12.41 11950392
20010824 12.41 12.77 12.36 12.73 2079177
20010827 12.64 12.86 12.53 12.67 1529693
20010828 12.73 12.77 12.23 12.42 6382878
20010829 12.30 12.49 11.97 12.44 7728228
20010830 12.41 12.50 12.14 12.33 12677129
20010831 12.03 12.03 11.38 11.48 28713200
20010904 11.40 12.21 11.15 11.58 29356628
20010905 11.51 11.88 11.50 11.80 33966976
20010906 11.90 12.58 11.87 12.52 30046142
20010907 12.41 12.44 12.19 12.25 11677422
20010910 12.20 12.35 12.07 12.28 13035180
20010917 11.88 11.88 10.73 10.89 38853840
20010918 10.80 10.83 10.02 10.18 31125612
20010919 10.15 10.30 9.49 9.82 43678664
20010920 9.78 9.87 9.47 9.76 26082768
20010921 9.52 10.21 9.48 10.12 17946858
20010924 10.16 10.62 10.15 10.49 16566058
20010925 10.43 10.84 10.43 10.72 18960744
20010926 10.72 10.83 10.37 10.45 13001502
20010927 10.49 10.54 10.28 10.37 16528835
20010928 10.39 10.71 10.36 10.69 17711112
20011001 10.30 10.30 9.81 10.15 26648204
20011002 10.18 10.48 10.10 10.48 18616874
20011003 10.38 10.58 10.20 10.52 14238727
20011004 10.52 11.02 10.39 10.63 5764265
20011005 10.58 10.64 10.37 10.47 4977262
20011008 10.40 10.67 10.17 10.31 4784057
20011009 10.29 10.31 9.93 10.06 7137975
20011010 10.04 10.26 9.90 10.18 10769887
20011011 10.23 11.00 10.22 10.79 9408585
20011012 10.74 10.93 10.37 10.58 4640482
20011015 10.55 10.70 10.46 10.69 3612415
20011016 10.71 10.89 10.38 10.61 7607696
20011017 10.67 10.78 10.22 10.27 7747725
20011018 10.22 10.34 10.00 10.04 6313749
20011019 10.11 10.32 9.92 10.22 7823944
20011022 10.32 10.32 10.08 10.08 5920248
20011023 10.12 10.20 10.06 10.20 10158365
20011024 10.20 10.20 9.95 9.99 10796475
20011025 10.00 10.29 9.85 10.07 6886276
20011026 10.08 10.17 10.04 10.14 7308138
20011029 10.22 10.66 10.22 10.34 17608306
20011030 10.34 10.34 10.12 10.17 11613611
20011031 10.15 10.27 10.04 10.20 5535609
20011101 10.21 10.29 10.14 10.22 4255843
20011102 10.27 10.50 10.19 10.46 4815962
20011105 10.53 10.63 10.47 10.53 2555987
20011106 10.48 10.63 10.20 10.58 21523822
20011107 10.43 11.34 10.39 11.17 21754250
20011108 11.17 11.84 11.15 11.60 20031352
20011109 11.51 11.66 11.49 11.66 4066182
20011112 11.68 11.68 11.38 11.51 15241979
20011113 11.57 11.69 11.33 11.37 10021880
20011114 11.38 11.52 11.20 11.28 13419819
20011115 11.28 11.36 11.19 11.25 11583478
20011116 11.22 11.29 11.15 11.23 7696322
20011119 11.18 11.31 11.15 11.29 8823650
20011120 11.29 11.30 11.25 11.29 4041367
20011121 11.29 11.35 11.25 11.31 8814788
20011123 11.33 11.53 11.32 11.52 631020
20011126 11.51 11.52 11.27 11.31 2421275
20011127 11.27 11.29 11.17 11.20 4328517
20011128 11.19 11.29 11.15 11.17 2616253
20011129 11.25 11.28 10.95 11.19 4625738
20011130 11.18 11.35 11.18 11.29 5562932
20011203 11.29 11.30 11.14 11.14 4363536
20011204 11.20 11.39 11.02 11.36 3830274
20011205 11.40 11.83 11.35 11.79 7789877
20011206 11.79 12.80 11.70 12.79 19590734
20011207 12.67 13.32 12.56 13.10 20302930
20011210 13.01 13.02 12.75 12.84 5003096
20011211 12.83 12.85 12.53 12.70 3385593
20011212 12.70 12.93 12.42 12.58 3089730
20011213 12.45 12.79 12.34 12.41 5842850
20011214 12.40 12.56 12.31 12.56 4232435
20011217 12.47 12.89 12.47 12.67 7416062
20011218 12.61 13.01 12.51 12.90 8060937
20011219 12.85 13.24 12.85 13.02 7325708
20011220 12.98 12.98 12.45 12.55 11010708
20011221 12.45 12.87 12.45 12.75 11235705
20011224 12.80 12.84 12.67 12.74 4336961
20011226 12.74 13.02 12.74 12.95 7481612
20011227 12.97 13.00 12.61 12.74 3824959
20011228 12.74 12.99 12.73 12.91 4735579
20011231 12.87 12.93 12.43 12.86 3699173
20020102 12.87 12.95 12.57 12.86 7176891
20020103 12.95 13.03 12.80 12.90 16814582
20020104 12.96 13.58 12.94 13.51 10314455
20020107 13.50 13.50 13.30 13.37 7637516
20020108 13.33 13.49 13.18 13.49 4386567
20020109 13.49 13.73 13.28 13.38 7169805
20020110 13.28 13.39 13.28 13.34 3452916
20020111 13.33 13.33 12.90 12.96 5660372
20020114 12.87 12.93 12.55 12.58 7106026
20020115 12.62 13.01 12.62 12.87 4709004
20020116 12.81 13.06 12.77 12.90 4990694
20020117 12.99 13.19 12.94 13.19 6154658
20020118 13.15 13.19 12.96 13.05 5369824
20020122 13.05 13.22 13.05 13.08 4324560
20020123 13.09 13.15 12.98 13.14 9281593
20020124 13.13 13.19 13.05 13.05 4306843
20020125 13.08 13.34 13.08 13.30 4609793
20020128 13.28 13.68 13.28 13.51 4746209
20020129 13.49 13.60 13.10 13.35 4099562
20020130 13.38 13.51 13.17 13.47 7564879
20020131 13.41 13.82 13.41 13.68 9586314
20020201 13.65 13.84 13.57 13.62 5662144
20020204 13.59 13.59 13.28 13.33 4276726
20020205 13.29 13.41 13.19 13.32 5942062
20020206 13.32 13.43 13.15 13.20 5559389
20020207 13.28 13.31 12.93 12.96 5226322
20020208 13.05 13.32 12.64 13.19 7414290
20020211 13.17 13.50 13.17 13.40 4964120
20020212 13.02 13.17 12.71 12.87 7336338
20020213 12.91 12.97 12.65 12.80 7970583
20020214 12.80 13.02 12.55 12.65 4870223
20020215 12.61 12.83 12.52 12.77 3151738
20020219 12.65 12.79 12.47 12.53 4172199
20020220 12.51 12.52 11.58 11.95 25635550
20020221 11.97 11.97 11.51 11.55 11618378
20020222 11.57 12.07 11.54 11.96 11483734
20020225 11.97 12.26 11.91 12.16 8385146
20020226 12.16 12.19 11.99 12.06 7377086
20020227 12.09 12.53 12.08 12.53 9239073
20020228 12.51 12.56 12.30 12.31 6250326
20020301 12.31 13.14 12.31 12.97 16424822
20020304 13.09 13.45 12.97 13.45 11379208
20020305 13.43 13.55 13.12 13.34 6503670
20020306 13.38 13.59 13.22 13.49 5523956
20020307 13.56 13.66 13.35 13.52 3578702
20020308 13.62 13.79 13.45 13.68 4113735
20020311 13.70 13.70 13.46 13.56 6865084
20020312 13.48 13.49 13.23 13.25 3839132
20020313 13.26 13.31 12.91 13.24 5651514
20020314 13.19 13.39 13.19 13.24 3998579
20020315 13.48 13.51 13.17 13.25 4407827
20020318 13.28 13.41 12.91 13.00 7805821
20020319 12.96 13.61 12.89 13.54 6080249
20020320 13.48 13.48 13.19 13.41 4480464
20020321 13.38 13.64 13.10 13.55 8144204
20020322 13.51 13.68 13.45 13.52 5717064
20020325 13.52 13.57 13.22 13.29 2198598
20020326 13.27 13.42 13.13 13.37 4675343
20020327 13.41 13.74 13.41 13.71 3229690
20020328 13.68 14.08 13.68 13.77 6799533
20020401 13.77 13.80 13.44 13.68 3353704
20020402 13.63 13.68 13.48 13.48 3520238
20020403 13.50 13.50 13.19 13.30 3001149
20020404 13.24 13.42 13.11 13.37 3235005
20020405 13.43 13.61 13.35 13.47 1785808
20020408 13.42 13.42 13.12 13.36 2620247
20020409 13.38 13.55 13.27 13.42 2288952
20020410 13.46 13.67 13.32 13.61 4567274
20020411 13.48 13.49 13.21 13.21 5717064
20020412 13.25 13.48 13.24 13.46 6617055
20020415 13.46 13.54 13.10 13.10 3555670
20020416 13.14 13.54 13.14 13.49 3330673
20020417 13.40 13.59 13.32 13.41 3635394
20020418 13.40 13.49 13.35 13.36 3902911
20020419 13.34 13.43 13.20 13.22 3739920
20020422 13.20 13.28 12.96 13.17 3056069
20020423 13.13 13.21 13.03 13.06 4016295
20020424 13.12 13.12 12.96 13.06 3968461
20020425 13.08 13.15 13.03 13.11 3002920
20020426 13.05 13.13 12.96 12.97 3268666
20020429 12.95 13.14 12.75 12.82 2692884
20020430 12.88 13.19 12.87 13.07 4840105
20020501 13.07 13.22 12.87 13.08 3871021
20020502 13.12 13.45 13.05 13.21 2985204
20020503 13.15 13.33 13.11 13.32 3559214
20020506 13.28 13.32 13.02 13.03 1585613
20020507 12.99 13.06 12.42 12.42 15813609
20020508 12.48 13.03 12.43 12.91 12686674
20020509 12.84 13.28 12.64 12.88 9490645
20020510 12.87 12.93 12.65 12.83 4905656
20020513 12.98 13.23 12.87 13.23 4494637
20020514 13.32 13.69 13.31 13.57 8379831
20020515 13.48 13.61 13.42 13.49 3126935
20020516 13.43 13.43 13.32 13.43 3162368
20020517 13.40 13.55 13.32 13.44 5414115
20020520 13.46 13.55 13.20 13.20 4560187
20020521 13.23 13.23 12.94 13.13 2724774
20020522 13.10 13.26 13.00 13.15 1897420
20020523 13.16 13.40 13.16 13.40 3683228
20020524 13.41 13.67 13.28 13.54 6138713
20020528 13.58 13.61 13.07 13.27 3064928
20020529 13.30 13.59 13.22 13.41 3511379
20020530 13.35 13.45 13.34 13.41 2027497
20020531 13.42 13.44 13.23 13.35 7190974
20020603 13.34 13.39 13.08 13.08 2896930
20020604 13.06 13.11 12.77 12.86 3022653
20020605 12.91 13.15 12.82 13.08 2824330
20020606 13.10 13.13 12.88 12.89 3141292
20020607 12.88 13.09 12.78 13.04 3826569
20020610 13.04 13.29 12.99 13.10 2505597
20020611 13.08 13.35 13.00 13.00 2840267
20020612 13.01 13.12 12.88 13.12 2962448
20020613 13.13 13.49 13.13 13.30 3004945
20020614 13.27 13.33 13.12 13.20 2328523
20020617 13.54 13.89 13.27 13.79 10964420
20020618 13.87 14.01 13.74 13.99 5085565
20020619 14.00 14.31 13.92 14.12 6192277
20020620 14.01 14.29 14.01 14.14 3148375
20020621 14.24 14.48 14.13 14.48 8876718
20020624 14.42 14.56 14.34 14.42 5806256
20020625 14.55 14.66 13.92 14.15 4143531
20020626 13.87 14.36 13.71 14.24 4715037
20020627 14.34 14.91 14.34 14.73 3036819
20020628 14.86 15.32 14.69 14.98 3573795
20020701 15.11 15.24 14.91 15.04 2452917
20020702 15.05 15.35 14.32 14.40 3376358
20020703 14.34 14.46 14.01 14.09 3413101
20020705 14.09 14.60 14.09 14.53 1581713
20020708 14.50 14.71 14.28 14.34 1780036
20020709 14.43 14.53 13.96 13.96 2372791
20020710 14.03 14.14 13.29 13.34 3528642
20020711 13.24 13.28 12.56 13.07 4695559
20020712 13.11 13.31 12.70 13.03 2429012
20020715 12.91 13.15 12.40 13.15 2682228
20020716 13.10 13.26 12.84 13.26 2775192
20020717 13.26 13.77 13.24 13.55 3001404
20020718 13.40 13.81 13.37 13.42 2162959
20020719 13.44 13.44 12.64 12.92 3842948
20020722 12.81 13.25 12.06 12.13 3798679
20020723 12.02 12.48 11.97 12.06 2228476
20020724 12.01 12.42 11.27 12.36 5616786
20020725 12.22 12.65 11.81 12.06 2640616
20020726 12.29 12.66 12.20 12.50 2367479
20020729 12.64 13.25 12.50 13.07 1888051
20020730 12.93 13.36 12.81 13.05 1462188
20020731 12.97 13.34 12.92 13.33 1698582
20020801 13.26 13.31 12.69 12.72 1324071
20020802 12.72 12.72 12.10 12.10 1687072
20020805 12.10 12.42 11.82 11.96 1324071
20020806 11.99 12.87 11.70 12.58 3115174
20020807 12.58 12.75 11.70 12.08 5711964
20020808 12.04 12.20 11.62 11.92 2734022
20020809 11.91 12.20 11.83 11.97 1830060
20020812 11.97 12.02 11.57 11.67 1441825
20020813 11.56 11.71 11.42 11.48 2925705
20020814 11.31 12.20 11.29 12.20 3788940
20020815 12.20 12.52 12.13 12.42 2793342
20020816 12.42 12.59 12.31 12.45 1579943
20020819 12.49 13.03 12.44 12.84 2649912
20020820 12.59 12.93 12.37 12.53 1234206
20020821 12.56 12.92 12.48 12.89 1480338
20020822 13.07 13.08 12.57 12.96 1174000
20020823 13.05 13.05 12.33 12.45 1248372
20020826 12.51 12.67 12.29 12.62 1246601
20020827 12.56 12.68 12.32 12.44 1671136
20020828 12.40 12.43 12.15 12.18 1538330
20020829 12.15 12.30 11.52 11.98 4916459
20020830 11.99 12.17 11.86 11.90 1453335
20020903 11.87 12.13 11.62 11.63 2588822
20020904 11.62 11.98 11.29 11.97 2937215
20020905 11.78 11.92 11.50 11.52 2268318
20020906 11.54 12.00 11.48 11.99 1933205
20020909 12.09 12.38 11.67 12.04 2039007
20020910 12.09 12.39 12.01 12.22 1366568
20020911 12.22 12.65 12.17 12.40 1415264
20020912 12.38 12.38 12.02 12.04 1093874
20020913 12.04 12.21 11.76 12.19 1519737
20020916 12.20 12.24 11.91 12.18 927868
20020917 12.22 12.34 11.59 11.80 3270556
20020918 11.83 12.30 11.72 12.02 2063797
20020919 12.02 12.65 11.75 12.18 4579133
20020920 12.59 12.65 12.05 12.33 3380342
20020923 12.33 12.46 12.25 12.46 2367922
20020924 12.41 12.44 12.14 12.18 3440547
20020925 12.32 12.92 12.11 12.92 3191758
20020926 12.94 13.33 12.71 13.27 2276286
20020927 13.19 13.37 12.89 12.94 1728685
20020930 12.84 12.86 12.24 12.62 2581296
20021001 12.60 13.01 12.19 12.91 3216106
20021002 12.90 12.92 12.25 12.32 2562703
20021003 12.33 12.83 12.20 12.56 2466640
20021004 12.61 12.97 12.38 12.95 2926590
20021007 12.92 12.94 12.47 12.49 2866828
20021008 12.53 12.83 12.32 12.79 3475519
20021009 12.76 12.89 12.48 12.69 2282926
20021010 12.69 13.36 12.67 13.34 2848678
20021011 13.44 13.61 13.19 13.24 1990311
20021014 13.22 13.49 13.02 13.45 1744179
20021015 13.55 14.48 13.54 14.36 4765946
20021016 13.37 13.44 12.84 13.13 5669023
20021017 13.12 13.54 13.10 13.44 2077963
20021018 13.50 13.86 13.19 13.75 2422815
20021021 13.73 14.06 13.35 14.00 3124913
20021022 13.87 14.13 13.60 13.75 2028382
20021023 13.78 13.78 13.38 13.55 2738892
20021024 13.83 13.90 13.49 13.53 2205014
20021025 13.53 13.73 13.34 13.62 1110254
20021028 13.60 14.01 13.10 13.24 2016873
20021029 13.26 13.76 13.16 13.66 2294436
20021030 13.75 14.22 13.73 14.21 2602545
20021031 14.18 14.40 14.00 14.24 1769854
20021101 14.24 14.24 13.72 13.87 2157204
20021104 13.92 14.37 13.87 14.07 1768526
20021105 14.10 14.10 13.42 13.88 4356905
20021106 13.83 13.92 13.51 13.79 2253709
20021107 13.80 14.03 13.65 13.76 1556923
20021108 13.94 14.14 13.84 13.99 1625096
20021111 13.99 14.07 13.48 13.51 1083693
20021112 13.58 13.82 13.38 13.67 1221368
20021113 13.65 13.85 13.37 13.59 1611816
20021114 13.63 14.23 13.52 14.17 1957995
20021115 14.19 14.91 14.17 14.55 5374638
20021118 14.61 14.67 14.34 14.35 2746860
20021119 14.30 14.51 14.28 14.38 2027054
20021120 14.34 14.66 14.28 14.51 1958881
20021121 14.50 14.91 14.50 14.88 1889379
20021122 14.85 14.87 14.50 14.57 2178010
20021125 14.56 14.66 14.32 14.60 1730898
20021126 14.67 14.67 14.20 14.22 1086792
20021127 14.47 14.87 14.02 14.85 1675292
20021129 14.88 15.13 14.67 15.13 885410
20021202 15.22 15.32 14.88 15.18 1598338
20021203 15.16 15.26 14.95 15.01 1565169
20021204 14.95 15.26 14.91 15.00 2770777
20021205 15.02 15.47 15.01 15.36 4879045
20021206 15.29 15.50 15.11 15.50 3211271
20021209 15.50 15.51 14.87 14.90 3559774
20021210 14.95 15.47 14.88 15.47 5765340
20021211 15.37 15.43 15.10 15.34 4192210
20021212 15.35 15.40 15.16 15.38 3238691
20021213 15.27 15.53 15.20 15.33 5668042
20021216 15.35 15.40 15.15 15.33 5231086
20021217 15.30 15.33 14.69 14.80 4688429
20021218 14.80 14.83 14.55 14.55 5669811
20021219 14.68 15.34 14.63 15.27 6473845
20021220 15.49 15.56 14.90 15.11 30639532
20021223 15.12 15.57 15.12 15.46 7844860
20021224 15.41 15.49 15.20 15.24 1436470
20021226 15.27 15.39 15.00 15.05 2259964
20021227 15.05 15.15 14.81 14.84 1712442
20021230 15.04 15.10 14.66 14.96 2206008
20021231 14.98 15.03 14.68 14.76 2669941
20030102 14.92 15.33 14.74 15.18 3473091
20030103 15.22 15.22 14.96 15.08 2300210
20030106 15.13 15.38 15.10 15.24 2167531
20030107 15.08 15.35 14.98 15.13 2913186
20030108 15.13 15.16 14.72 14.72 2746011
20030109 14.97 15.27 14.89 14.99 3227635
20030110 14.78 15.13 14.70 14.86 1982222
20030113 14.86 14.92 14.52 14.60 3411616
20030114 14.63 14.76 14.29 14.49 3608423
20030115 14.48 14.51 14.09 14.26 2968027
20030116 14.43 14.66 14.17 14.30 2771220
20030117 14.41 14.63 14.05 14.16 2545665
20030121 14.04 14.25 13.92 13.95 3050730
20030122 13.91 14.41 13.70 13.93 2643406
20030123 13.92 14.07 13.74 13.75 1950822
20030124 13.75 13.82 13.39 13.52 3902528
20030127 13.63 14.02 13.57 13.84 3163949
20030128 13.98 14.12 13.80 14.05 2293576
20030129 13.96 14.26 13.51 14.10 3045865
20030130 14.12 14.13 13.57 13.67 4101989
20030131 13.57 14.11 13.57 13.93 2398834
20030203 13.93 14.16 13.86 14.14 2190528
20030204 14.01 14.11 13.78 14.09 2605371
20030205 14.25 14.67 13.79 14.13 3754812
20030206 14.10 14.47 14.01 14.31 1729690
20030207 14.42 14.47 13.84 13.97 2109152
20030210 13.96 14.29 13.88 14.10 1860600
20030211 14.47 15.10 14.42 15.08 8251299
20030212 15.06 15.15 14.80 14.82 4682680
20030213 14.85 14.92 14.51 14.58 3878204
20030214 14.64 14.98 14.54 14.70 3254171
20030218 14.87 15.12 14.81 15.06 2333379
20030219 15.10 15.14 14.93 15.00 1643449
20030220 15.10 15.26 15.04 15.15 1970724
20030221 15.13 15.51 15.04 15.38 4079876
20030224 15.30 15.42 15.21 15.27 5895807
20030225 15.09 15.42 14.88 15.37 5703423
20030226 15.38 15.49 15.19 15.23 5505289
20030227 15.17 15.41 15.15 15.40 4743270
20030228 15.41 15.73 15.31 15.46 6380085
20030303 15.47 15.68 15.32 15.50 2925127
20030304 15.40 15.62 15.38 15.43 2091904
20030305 15.43 15.66 15.40 15.62 3156873
20030306 15.52 15.71 15.40 15.48 2850385
20030307 15.38 15.52 15.29 15.37 4605726
20030310 15.26 15.33 15.06 15.14 4412900
20030311 15.14 15.22 15.04 15.05 3740660
20030312 14.98 15.18 14.83 15.11 4161694
20030313 15.18 15.49 15.04 15.49 5791875
20030314 15.49 15.77 15.35 15.71 4699486
20030317 15.75 16.12 15.65 16.06 6480921
20030318 15.93 16.19 15.77 16.10 6112074
20030319 16.12 16.33 16.12 16.25 7571984
20030320 16.14 16.82 16.12 16.78 6741856
20030321 16.80 17.18 16.75 17.04 7620633
20030324 16.86 16.86 16.29 16.38 7769233
20030325 16.53 16.94 16.46 16.90 7839553
20030326 16.91 16.99 16.70 16.81 4959979
20030327 16.73 17.05 16.40 16.60 5411087
20030328 16.59 16.71 16.38 16.70 4917079
20030331 16.61 16.64 16.23 16.26 6543280
20030401 16.54 16.57 16.03 16.08 6588391
20030402 16.01 16.27 16.00 16.12 11548811
20030403 16.23 16.27 15.83 15.95 6954585
20030404 15.94 16.27 15.92 16.16 5288580
20030407 16.51 16.70 16.14 16.14 6369913
20030408 16.33 16.33 15.90 16.13 6728588
20030409 16.12 16.39 15.91 15.95 6820579
20030410 15.60 15.77 15.28 15.69 10690821
20030411 15.73 15.79 15.22 15.32 6149224
20030414 15.33 15.42 15.08 15.38 9307865
20030415 15.35 16.09 15.31 16.09 4189557
20030416 16.12 16.14 15.67 15.78 4009998
20030417 15.80 16.22 15.77 16.19 4504448
20030421 16.18 16.18 15.96 16.05 2223698
20030422 16.14 16.28 15.91 16.08 3056037
20030423 16.14 16.26 15.95 16.20 2175491
20030424 16.09 16.28 15.94 16.24 2784487
20030425 16.22 16.28 15.94 15.95 2717263
20030428 16.02 16.67 16.01 16.65 4004691
20030429 16.56 17.10 16.45 16.59 3921545
20030430 16.55 16.64 16.33 16.45 2537262
20030501 16.44 16.60 16.10 16.45 2336033
20030502 16.48 16.54 16.27 16.42 4153291
20030505 16.51 16.68 16.44 16.50 2977314
20030506 16.59 16.85 16.59 16.79 5861311
20030507 16.66 16.88 16.49 16.55 4340368
20030508 15.82 15.95 15.38 15.42 9614796
20030509 15.49 15.66 15.38 15.65 5852908
20030512 15.64 15.68 15.40 15.53 5757379
20030513 15.53 15.56 14.93 15.05 8225648
20030514 15.11 15.15 14.58 14.60 6467211
20030515 14.66 15.21 14.66 14.98 6446424
20030516 14.97 14.97 14.30 14.63 9577203
20030519 14.52 14.61 14.34 14.34 6633059
20030520 14.34 14.58 13.91 14.15 8673660
20030521 14.54 15.02 14.47 14.92 11482914
20030522 14.91 15.15 14.70 14.92 7756407
20030523 14.92 15.18 14.86 15.06 3328471
20030527 14.89 15.47 14.88 15.46 5003321
20030528 15.54 15.54 15.13 15.30 3926853
20030529 15.39 15.42 15.21 15.27 3301565
20030530 15.30 15.85 14.98 15.85 8599352
20030602 15.84 16.00 15.72 15.79 8256120
20030603 15.86 15.86 15.48 15.59 2938896
20030604 15.55 15.95 15.52 15.88 3366501
20030605 15.71 15.76 15.42 15.62 3225144
20030606 15.70 15.75 15.10 15.12 3979636
20030609 15.12 15.32 15.05 15.08 2706983
20030610 15.19 15.52 15.13 15.41 2125653
20030611 15.43 15.62 15.05 15.14 5050413
20030612 15.30 15.30 14.95 15.15 2420293
20030613 15.06 15.21 14.81 14.94 3178319
20030616 14.90 15.53 14.90 15.53 2809025
20030617 15.60 15.67 14.75 15.19 7995052
20030618 14.98 15.14 14.81 14.90 4690837
20030619 14.89 15.04 14.71 14.92 4163399
20030620 15.10 15.17 14.83 14.84 4175768
20030623 14.83 15.13 14.81 14.92 5233736
20030624 14.90 14.97 14.77 14.79 4622809
20030625 14.76 14.94 14.53 14.66 3272852
20030626 14.44 15.13 14.44 15.05 2806374
20030627 15.03 15.47 14.90 15.34 5293370
20030630 15.37 15.70 15.34 15.60 5300880
20030701 15.60 15.71 15.21 15.54 3807357
20030702 15.53 15.89 15.45 15.80 2392906
20030703 15.79 15.93 15.70 15.72 1604400
20030707 15.85 16.25 15.67 16.23 3851089
20030708 16.21 16.92 16.17 16.77 5359631
20030709 16.69 16.75 16.49 16.69 1602191
20030710 16.63 16.63 16.33 16.50 2567393
20030711 16.48 16.84 16.44 16.62 1649899
20030714 16.79 16.91 16.54 16.58 2373469
20030715 16.55 16.77 16.39 16.47 2958333
20030716 16.59 16.62 16.41 16.55 2992788
20030717 16.45 16.55 16.06 16.14 2456516
20030718 16.29 16.51 15.90 16.31 2165410
20030721 16.28 16.51 15.88 16.35 3183178
20030722 16.39 16.58 16.13 16.24 2063368
20030723 16.32 16.48 15.90 16.46 2587271
20030724 16.58 16.79 16.53 16.58 2237413
20030725 16.55 16.81 16.46 16.73 2188822
20030728 16.25 16.48 15.94 16.09 7666398
20030729 16.10 16.31 15.86 16.14 5680776
20030730 16.04 16.04 14.91 14.94 15175977
20030731 15.21 15.57 15.08 15.32 12659826
20030801 15.24 15.33 15.05 15.26 4819825
20030804 15.65 15.83 15.26 15.63 7773740
20030805 15.72 16.66 15.69 16.55 12302900
20030806 16.48 16.48 15.81 16.13 4731035
20030807 16.14 16.19 15.83 16.01 2729070
20030808 16.05 16.17 15.89 16.12 2623052
20030811 16.15 16.49 16.10 16.43 3754790
20030812 16.51 16.81 16.43 16.80 2640722
20030813 16.80 16.81 16.47 16.65 2550607
20030814 16.70 16.99 16.53 16.86 2554141
20030815 16.83 16.98 16.71 16.94 1003633
20030818 16.96 17.13 16.93 17.13 2391580
20030819 17.11 17.16 16.87 17.01 2870868
20030820 16.99 17.13 16.87 16.97 2342989
20030821 17.06 17.26 16.87 17.16 3062142
20030822 17.20 17.31 17.04 17.14 2782962
20030825 17.15 17.29 16.94 17.02 1768727
20030826 17.01 17.08 16.64 17.02 3009575
20030827 16.99 17.13 16.72 16.84 2323552
20030828 16.85 17.10 16.64 17.06 2675177
20030829 16.98 17.11 16.82 17.05 1745756
20030902 17.10 17.26 16.92 17.21 2489205
20030903 17.32 17.51 17.28 17.35 4033086
20030904 17.30 17.32 17.05 17.20 2370819
20030905 17.15 17.20 17.01 17.08 2376119
20030908 17.04 17.31 17.04 17.15 1913176
20030909 17.14 17.26 16.94 16.96 1906550
20030910 16.94 16.96 16.50 16.54 3825910
20030911 16.57 16.74 16.34 16.48 3928836
20030912 16.48 16.59 16.22 16.59 3625802
20030915 16.60 16.89 16.56 16.80 2639397
20030916 16.84 17.33 16.84 17.31 2792680
20030917 17.31 17.37 17.11 17.11 4034853
20030918 17.19 17.78 17.13 17.65 3251648
20030919 16.53 16.73 15.48 16.37 34024580
20030922 16.20 16.30 15.94 16.15 6806772
20030923 16.16 16.56 15.91 16.46 4161191
20030924 16.26 16.56 16.13 16.29 7875341
20030925 16.30 16.39 15.88 15.94 3936345
20030926 15.85 16.15 15.42 15.53 4330377
20030929 15.84 16.01 15.40 15.98 3047123
20030930 15.90 16.01 15.57 15.57 4582169
20031001 15.67 16.02 15.51 15.96 2939338
20031002 16.00 16.01 15.62 15.71 3633311
20031003 15.85 15.99 15.72 15.98 2809466
20031006 15.98 16.26 15.93 15.99 2067785
20031007 15.91 16.30 15.81 16.21 3791454
20031008 16.32 16.41 16.16 16.41 2851873
20031009 16.53 16.75 16.35 16.47 4122318
20031010 16.53 16.53 16.17 16.28 2631445
20031013 16.41 16.71 16.39 16.57 2260384
20031014 16.62 16.90 16.59 16.83 2618193
20031015 16.82 16.92 16.24 16.39 2950823
20031016 16.80 16.98 16.68 16.89 5282327
20031017 16.98 17.03 16.50 16.76 3533478
20031020 16.75 16.91 16.49 16.75 2835087
20031021 16.76 16.93 16.53 16.68 2281145
20031022 16.53 16.80 16.48 16.66 3615200
20031023 16.68 16.87 16.52 16.69 4417842
20031024 16.57 17.11 16.48 17.11 3769809
20031027 17.07 17.49 17.07 17.39 6209539
20031028 17.23 17.45 17.01 17.42 5329151
20031029 17.28 17.43 17.07 17.23 4644896
20031030 17.39 17.47 17.14 17.18 2467560
20031031 17.23 17.40 17.00 17.00 3232212
20031103 17.07 17.32 17.01 17.12 3925302
20031104 17.01 18.33 16.98 17.94 10725447
20031105 18.02 18.16 17.75 17.99 4511932
20031106 18.11 18.23 17.90 18.19 3155349
20031107 18.27 18.39 18.11 18.20 2722885
20031110 18.36 18.49 18.11 18.24 3889962
20031111 18.38 18.43 17.82 17.97 4716016
20031112 17.98 18.22 17.87 18.18 3961966
20031113 18.19 18.34 17.92 18.02 2964959
20031114 17.96 18.20 17.48 17.52 3659374
20031117 17.47 17.57 17.08 17.37 3923976
20031118 17.43 17.43 16.90 16.94 3819284
20031119 16.87 17.18 16.78 17.07 2934037
20031120 16.80 17.37 16.80 17.06 4258374
20031121 16.98 17.20 16.81 17.10 3575002
20031124 17.16 17.74 17.11 17.74 2911508
20031125 17.75 17.82 17.52 17.77 3048448
20031126 17.88 17.90 17.43 17.78 1534364
20031128 17.59 17.87 17.47 17.72 1005699
20031201 17.72 18.06 17.56 17.87 2140255
20031202 17.87 17.92 17.56 17.67 2273966
20031203 17.68 18.19 17.67 17.86 3228917
20031204 17.79 17.87 17.49 17.64 3126096
20031205 17.85 17.85 17.22 17.31 4503803
20031208 17.23 17.58 17.22 17.34 3310997
20031209 17.36 17.55 17.10 17.11 2923544
20031210 17.21 17.25 17.00 17.22 2784538
20031211 17.14 17.66 17.11 17.35 3336591
20031212 17.37 17.45 17.13 17.33 1812818
20031215 17.55 17.67 16.96 17.04 2815870
20031216 17.00 17.20 16.90 17.11 1785899
20031217 17.08 17.18 16.79 16.98 2812781
20031218 16.89 17.18 16.77 17.07 2360017
20031219 17.11 17.24 16.68 16.89 3412935
20031222 16.97 17.10 16.82 17.05 1555105
20031223 17.06 17.11 16.77 17.05 2247488
20031224 16.98 17.06 16.89 17.00 1110285
20031226 17.00 17.27 16.94 17.17 1057771
20031229 17.25 17.53 17.19 17.52 2441215
20031230 17.41 17.52 17.05 17.15 3055490
20031231 17.16 17.16 17.00 17.07 2226307
20040102 17.11 17.34 16.86 16.86 3197144
20040105 16.99 17.38 16.74 17.38 3690064
20040106 17.26 17.31 17.07 17.27 2433713
20040107 17.09 17.29 16.89 17.14 2493728
20040108 17.32 17.49 16.91 17.05 1949618
20040109 16.69 17.24 16.69 16.88 2886917
20040112 16.92 17.24 16.86 17.18 2238221
20040113 17.17 17.28 16.77 17.00 2157907
20040114 17.05 17.51 16.99 17.34 3457505
20040115 17.35 17.45 17.00 17.04 2611111
20040116 17.11 17.45 17.05 17.40 1923141
20040120 17.40 17.57 17.31 17.47 1876805
20040121 17.41 17.81 17.39 17.79 2367078
20040122 17.75 17.76 17.35 17.38 3096530
20040123 17.34 17.58 17.30 17.46 1720589
20040126 17.36 17.48 17.28 17.36 2672009
20040127 17.41 17.48 17.03 17.16 2083329
20040128 17.25 17.43 17.02 17.06 2407677
20040129 17.10 17.35 17.00 17.22 1808846
20040130 17.24 17.25 16.90 16.95 1635420
20040202 16.93 17.34 16.89 17.13 2893537
20040203 17.17 17.37 17.00 17.18 2088624
20040204 17.17 17.24 16.70 16.88 3597394
20040205 16.84 17.14 16.82 17.01 4539106
20040206 17.48 18.13 17.37 18.08 5461843
20040209 17.99 18.18 17.83 18.16 2572719
20040210 17.78 18.58 17.49 18.41 4917291
20040211 18.45 18.45 17.55 18.05 5493174
20040212 17.99 18.15 17.83 18.01 1952266
20040213 17.99 18.15 17.68 17.81 3292904
20040217 17.93 18.09 17.74 17.80 2024637
20040218 17.77 17.81 17.40 17.50 2883828
20040219 17.60 17.63 17.23 17.25 3404991
20040220 17.30 17.47 17.20 17.30 2533444
20040223 17.24 17.40 17.00 17.11 2941637
20040224 17.15 17.41 17.00 17.11 3130509
20040225 17.29 17.40 17.08 17.29 1795166
20040226 17.32 17.40 17.11 17.36 1561283
20040227 17.35 17.52 17.14 17.44 2728936
20040301 17.35 17.39 17.05 17.24 2661418
20040302 17.20 17.75 17.18 17.43 4889490
20040303 17.34 17.39 17.15 17.21 2269112
20040304 17.16 17.35 17.00 17.34 2578014
20040305 17.22 17.67 17.10 17.51 2921338
20040308 17.50 17.58 17.03 17.19 2955317
20040309 17.18 17.18 16.85 16.91 2829108
20040310 16.91 16.95 16.36 16.36 4652517
20040311 16.26 16.66 16.18 16.40 4163127
20040312 16.41 16.76 16.36 16.65 2300443
20040315 16.52 16.61 16.20 16.20 2516675
20040316 16.32 16.61 16.31 16.45 3444707
20040317 16.53 17.09 16.43 16.90 3194937
20040318 16.89 16.95 16.73 16.77 2470781
20040319 16.74 16.90 16.43 16.43 2406794
20040322 16.59 17.00 16.54 16.60 3571799
20040323 16.35 16.90 16.35 16.56 2728494
20040324 16.54 16.82 16.42 16.72 3324235
20040325 16.76 17.13 16.76 17.11 2642001
20040326 17.12 17.45 17.05 17.30 2772182
20040329 17.34 18.12 17.34 17.83 4546608
20040330 17.80 17.93 17.66 17.90 2946050
20040331 17.86 18.00 17.65 17.84 2178206
20040401 18.02 18.12 17.85 17.98 2911629
20040402 18.17 18.51 18.04 18.36 2457984
20040405 18.26 18.51 18.15 18.51 2814104
20040406 18.33 18.73 18.28 18.70 4374946
20040407 18.65 18.84 18.44 18.79 3348948
20040408 18.67 18.92 18.67 18.85 3601807
20040412 18.88 19.04 18.83 18.90 2051556
20040413 19.00 19.11 18.58 18.60 2688778
20040414 18.60 18.74 18.21 18.41 4093403
20040415 18.46 18.79 18.35 18.70 3052401
20040416 18.63 18.89 18.58 18.69 2231161
20040419 18.67 18.75 18.45 18.55 2359576
20040420 18.63 18.99 18.55 18.62 2308828
20040421 18.58 18.63 18.33 18.54 2592136
20040422 18.42 18.79 18.30 18.71 2672450
20040423 18.70 18.70 18.30 18.61 2302208
20040426 18.50 18.57 18.45 18.55 502629
20040427 18.63 19.08 18.61 18.75 2227189
20040428 18.89 18.93 18.44 18.46 2637147
20040429 18.56 18.81 18.16 18.31 2352515
20040430 18.26 18.65 18.20 18.22 2981795
20040503 18.25 18.75 18.15 18.69 3668000
20040504 18.51 18.81 18.38 18.60 2664066
20040505 18.63 19.13 18.38 18.91 3198026
20040506 19.57 19.89 19.31 19.70 11856571
20040507 19.52 20.15 19.37 19.46 6753056
20040510 19.09 19.52 19.08 19.45 4844478
20040511 19.48 19.66 19.39 19.54 3749197
20040512 19.47 19.65 19.39 19.57 4431431
20040513 19.58 19.91 19.52 19.82 2349426
20040514 19.76 19.85 19.48 19.57 3105356
20040517 19.52 19.60 19.24 19.40 2435919
20040518 19.51 19.78 19.28 19.75 2322949
20040519 19.89 19.99 19.71 19.78 6435328
20040520 19.81 19.91 19.65 19.74 2412090
20040521 19.83 19.97 19.73 19.96 2577132
20040524 20.01 20.01 19.80 19.92 2240428
20040525 19.98 20.70 19.85 20.68 4450407
20040526 20.54 20.76 20.43 20.76 2097891
20040527 20.60 20.87 20.57 20.76 2079505
20040528 20.80 20.83 20.55 20.62 1912016
20040601 20.62 21.29 20.58 21.27 4371015
20040602 21.30 21.45 21.09 21.22 3038157
20040603 21.13 21.21 20.91 20.92 2079505
20040604 21.08 21.21 20.88 21.09 2391563
20040607 21.21 21.55 21.15 21.49 2753426
20040608 21.44 21.64 21.36 21.60 2121377
20040609 21.59 21.59 21.28 21.28 2065841
20040610 20.91 21.25 20.82 21.15 2812488
20040614 21.06 21.15 20.73 20.96 2384951
20040615 21.28 21.82 21.18 21.70 4065127
20040616 21.73 21.74 21.50 21.65 1621555
20040617 21.87 21.88 21.38 21.68 2459880
20040618 21.51 22.08 21.40 21.87 2900640
20040621 21.39 21.64 21.33 21.44 2205121
20040622 21.51 21.53 21.24 21.51 3061958
20040623 21.28 21.83 21.28 21.83 2442691
20040624 21.82 21.82 21.49 21.58 1791688
20040625 21.62 22.17 21.54 22.17 6583629
20040628 22.16 22.46 21.97 22.08 3647728
20040629 22.03 22.23 21.98 22.16 3272641
20040630 22.14 22.42 22.04 22.42 3504922
20040701 22.39 22.42 21.82 21.99 2704943
20040702 21.96 22.13 21.64 21.80 2564781
20040706 21.81 22.06 21.59 21.59 2644999
20040707 21.65 22.21 21.59 22.18 4052786
20040708 22.03 22.28 21.88 21.91 3625249
20040709 21.92 22.23 21.78 22.18 2688635
20040712 22.07 22.30 21.90 22.25 3267352
20040713 22.23 22.30 22.08 22.15 1984300
20040714 22.08 22.38 22.05 22.34 4191625
20040715 22.35 23.24 22.08 22.87 6282149
20040716 22.96 23.03 22.47 22.47 3671529
20040719 22.58 22.71 22.23 22.40 2834967
20040720 22.39 22.68 22.39 22.63 3758359
20040721 22.62 22.63 21.44 21.44 6115542
20040722 21.43 21.52 20.79 21.05 6060447
20040723 20.96 21.25 20.91 20.99 2457236
20040726 21.10 21.30 20.87 20.99 2357183
20040727 21.08 21.27 20.78 20.90 3646846
20040728 20.91 20.98 20.49 20.89 3399139
20040729 20.98 21.38 20.73 21.29 4729793
20040730 21.30 21.35 20.95 21.06 2760919
20040802 21.10 21.45 20.87 21.44 4586106
20040803 21.97 22.54 21.74 21.81 5163942
20040804 21.76 22.13 21.68 21.86 3971246
20040805 21.78 21.90 21.34 21.60 3698856
20040806 21.55 21.61 20.78 20.78 4400546
20040809 20.87 21.05 20.72 20.96 2847749
20040810 21.04 21.63 21.02 21.63 3165537
20040811 21.55 21.78 21.20 21.58 2368643
20040812 21.45 21.59 21.16 21.22 2135922
20040813 21.24 21.43 20.88 21.00 1707503
20040816 21.10 21.58 21.08 21.50 1994879
20040817 21.44 21.64 21.31 21.49 1680617
20040818 21.54 22.09 21.35 22.06 2614587
20040819 21.96 22.08 21.55 21.88 1872348
20040820 21.89 22.01 21.70 21.95 2027495
20040823 21.93 22.32 21.88 22.04 2885213
20040824 22.12 22.40 22.08 22.31 2828796
20040825 22.40 22.42 22.08 22.30 2016917
20040826 22.28 22.41 22.12 22.23 2643677
20040827 22.23 22.26 22.11 22.15 1189170
20040830 22.18 22.23 22.02 22.08 2978214
20040831 22.21 22.23 21.90 22.13 3228125
20040901 22.13 22.37 21.92 22.28 2610620
20040902 22.24 22.69 22.23 22.65 1915983
20040903 22.64 22.67 22.18 22.28 1614503
20040907 22.25 22.71 22.24 22.64 2337790
20040908 22.56 22.84 22.48 22.68 2227600
20040909 22.82 23.01 22.57 22.68 2761801
20040910 22.65 22.71 22.48 22.57 1548830
20040913 22.67 22.78 22.49 22.74 1974604
20040914 22.63 22.82 22.61 22.77 2266387
20040915 22.71 22.90 22.69 22.79 4463574
20040916 22.79 22.86 22.70 22.80 3125868
20040917 22.86 23.16 22.81 23.11 6330633
20040920 23.15 23.39 22.82 23.09 2260657
20040921 23.06 23.48 23.05 23.44 1558086
20040922 23.41 23.43 22.63 22.73 2435639
20040923 22.77 22.87 22.58 22.67 2311344
20040924 22.64 23.35 22.64 23.31 2336908
20040927 23.22 23.29 22.81 22.96 2890062
20040928 22.98 23.67 22.98 23.61 2948683
20040929 23.53 24.20 23.34 23.47 5457488
20040930 23.45 23.55 22.94 23.46 4387323
20041001 23.73 24.15 23.43 24.04 3877804
20041004 23.99 24.10 23.86 24.04 2950005
20041005 24.08 24.88 24.02 24.80 4452555
20041006 24.68 25.23 24.67 24.88 3333025
20041007 24.78 24.87 24.38 24.44 2306937
20041008 24.44 24.58 24.25 24.32 2769294
20041011 24.32 24.48 24.19 24.36 1840613
20041012 24.35 24.47 23.83 24.41 3129835
20041013 24.47 24.53 23.71 23.82 3051821
20041014 23.80 24.48 23.80 24.26 3345367
20041015 24.20 24.85 24.19 24.73 2818218
20041018 24.83 24.92 24.53 24.83 3138210
20041019 24.83 24.96 24.56 24.65 3220191
20041020 24.69 25.08 24.53 25.06 4307105
20041021 25.07 25.63 25.03 25.52 5230496
20041022 25.62 26.11 25.55 25.64 5628062
20041025 25.75 25.81 25.49 25.68 2920915
20041026 25.75 26.16 25.44 26.13 3232532
20041027 26.16 26.30 25.52 26.10 4647812
20041028 25.97 26.04 25.45 25.86 3372253
20041029 25.96 26.01 25.45 25.91 6238514
20041101 26.04 26.50 25.69 26.19 4839542
20041102 23.72 24.05 21.74 23.01 39401276
20041103 23.33 24.58 23.19 24.45 16920768
20041104 24.48 24.84 24.09 24.47 8460824
20041105 24.51 24.78 24.26 24.45 4741694
20041108 24.51 24.54 24.14 24.30 4987197
20041109 24.31 24.41 24.09 24.35 3717809
20041110 24.22 24.33 24.01 24.21 3258978
20041111 24.20 24.58 24.15 24.54 3298205
20041112 23.10 24.53 22.35 23.25 14111805
20041115 22.80 23.06 22.19 23.03 6886431
20041116 23.03 23.03 22.64 22.73 4398783
20041117 22.91 23.54 22.87 23.30 6174604
20041118 23.28 23.39 22.99 23.30 2606213
20041119 23.34 23.47 22.87 23.07 2943835
20041122 23.04 23.77 23.04 23.76 3307902
20041123 23.81 24.04 23.50 24.02 3397817
20041124 24.05 24.53 24.03 24.38 3056669
20041126 24.41 24.47 24.19 24.28 989506
20041129 24.35 24.49 23.87 24.18 2966346
20041130 24.16 24.27 23.59 24.19 3854004
20041201 24.27 24.96 24.24 24.88 4744304
20041202 24.80 24.81 24.23 24.56 3193544
20041203 24.48 24.63 24.24 24.50 1910050
20041206 24.46 24.59 24.10 24.12 2814880
20041207 24.18 24.63 23.75 23.75 2726819
20041208 23.71 24.74 23.71 24.64 3751853
20041209 24.55 24.78 24.08 24.66 2780536
20041210 24.58 24.66 24.09 24.23 2071202
20041213 24.43 24.82 24.22 24.82 2134166
20041214 24.65 24.83 24.44 24.71 2201093
20041215 24.69 24.76 24.05 24.32 2643161
20041216 24.36 24.46 23.90 24.10 2226631
20041217 24.34 24.37 24.01 24.08 2600451
20041220 24.25 24.60 23.97 24.56 2944771
20041221 24.47 24.82 24.46 24.79 2341110
20041222 24.82 24.92 24.48 24.68 1861176
20041223 24.72 25.53 24.53 25.44 3485467
20041227 25.48 25.61 25.02 25.12 3385518
20041228 25.26 25.92 25.21 25.77 2686751
20041229 25.72 25.89 25.60 25.74 1490878
20041230 25.61 25.77 25.14 25.29 1842683
20041231 25.36 25.58 25.19 25.38 1438482
20050103 25.46 25.69 24.77 24.91 2650206
20050104 24.98 25.20 24.31 24.50 2702602
20050105 24.61 25.36 24.43 25.27 4467792
20050106 25.28 25.75 25.21 25.40 3348092
20050107 25.68 25.97 25.51 25.64 5195178
20050110 25.63 26.23 25.55 26.00 3799846
20050111 25.85 26.11 25.78 25.95 2892374
20050112 25.67 25.75 24.98 25.23 4430366
20050113 25.23 25.31 24.66 24.71 3234493
20050114 24.77 25.23 24.64 25.06 2895897
20050118 25.08 25.74 24.87 25.62 2605294
20050119 25.56 25.64 24.95 24.98 2631713
20050120 24.91 25.57 24.84 25.04 2713610
20050121 25.06 25.26 24.68 24.72 2992324
20050124 24.72 25.23 24.69 24.83 2592085
20050125 24.96 25.43 24.80 25.04 2397029
20050126 25.21 25.62 25.01 25.55 2287833
20050127 25.50 25.71 25.25 25.65 2621145
20050128 25.66 25.83 25.24 25.52 3648821
20050131 25.61 25.85 25.21 25.50 3140707
20050201 25.44 25.77 25.41 25.62 3245941
20050202 25.74 25.88 25.34 25.56 2748834
20050203 25.56 25.78 25.35 25.41 1990186
20050204 25.43 25.85 25.35 25.58 3382876
20050207 25.64 25.84 25.42 25.42 2000753
20050208 25.54 25.55 25.14 25.40 2824567
20050209 25.33 25.38 24.66 24.76 3951312
20050210 24.78 24.97 24.46 24.48 2677505
20050211 24.57 25.53 24.48 25.27 2297960
20050214 25.28 25.46 24.85 24.93 1895080
20050215 24.76 25.37 24.42 25.34 4268773
20050216 25.16 25.41 24.88 25.34 2635676
20050217 25.26 25.34 24.73 24.85 2638758
20050218 24.86 25.12 24.77 24.98 1919737
20050222 24.81 25.19 24.41 24.47 3315509
20050223 24.51 24.96 24.49 24.53 2632593
20050224 24.48 24.98 24.44 24.76 3201029
20050225 24.78 25.52 24.71 25.41 2873882
20050228 25.46 25.77 25.06 25.20 3304501
20050301 25.28 25.68 24.94 25.07 3259150
20050302 24.96 26.20 24.96 25.77 4392059
20050303 25.95 26.06 25.10 25.14 4659325
20050304 25.27 25.60 25.21 25.29 3358219
20050307 25.36 25.96 25.26 25.77 3329159
20050308 25.70 25.98 25.55 25.73 2703923
20050309 25.70 26.15 25.55 25.95 3304942
20050310 25.88 25.95 25.39 25.57 2748834
20050311 25.62 26.07 25.46 25.78 2567428
20050314 25.79 26.05 25.73 25.91 3319472
20050315 25.85 25.96 25.67 25.72 3068057
20050316 25.57 25.62 25.12 25.21 3714867
20050317 25.26 25.44 25.05 25.08 2531323
20050318 25.10 25.14 24.51 24.64 4724050
20050321 24.64 24.66 24.29 24.55 4044217
20050322 24.64 24.86 24.30 24.39 4494650
20050323 24.39 24.40 23.92 24.04 4100576
20050324 24.08 24.26 23.85 24.09 3812615
20050328 24.07 24.68 24.07 24.34 3151275
20050329 24.41 24.86 23.90 24.23 3533901
20050330 24.19 24.63 24.15 24.61 2236758
20050331 24.67 24.67 24.18 24.32 2750596
20050401 24.53 24.67 23.91 24.01 3828466
20050404 24.06 24.65 23.95 24.50 4111583
20050405 24.63 24.63 24.12 24.23 2671781
20050406 24.26 24.50 23.96 23.97 2711408
20050407 23.99 24.10 23.22 23.87 8662593
20050408 23.70 23.83 23.02 23.22 5175364
20050411 23.17 23.28 22.55 23.02 5312300
20050412 23.03 23.68 22.89 23.47 3488990
20050413 23.42 23.45 22.70 22.77 2937726
20050414 22.78 22.95 22.36 22.40 4077240
20050415 22.32 22.77 21.85 21.88 5373502
20050418 21.89 22.25 21.64 22.09 3687568
20050419 22.23 22.33 21.93 22.31 3566924
20050420 22.23 22.42 21.90 21.99 2512390
20050421 22.18 23.28 22.18 23.17 5693165
20050422 23.21 23.30 22.30 22.52 4403507
20050425 22.68 22.88 22.47 22.70 2091457
20050426 22.70 22.70 21.98 22.11 2668699
20050427 22.17 22.62 21.89 22.52 4187316
20050428 22.31 22.67 22.20 22.20 3108565
20050429 22.44 22.56 21.98 22.31 3964961
20050502 22.37 22.63 22.14 22.36 3849601
20050503 22.30 22.54 22.14 22.27 2997167
20050504 22.43 22.44 22.05 22.21 6189831
20050505 22.03 22.08 21.43 21.80 9364441
20050506 21.98 22.28 21.82 22.13 7983640
20050509 22.17 22.19 21.96 22.15 3625045
20050510 21.92 22.06 21.52 21.68 3888348
20050511 21.80 22.34 21.67 22.29 3674359
20050512 22.26 22.28 21.56 21.72 3399167
20050513 21.75 21.98 21.52 21.76 3190022
20050516 21.87 22.20 21.76 21.92 2762924
20050517 21.83 22.46 21.63 22.46 2798149
20050518 22.42 23.07 22.42 23.03 3275881
20050519 23.11 23.21 22.87 23.20 3010377
20050520 23.09 23.48 23.04 23.34 3200589
20050523 23.30 23.71 23.30 23.60 3083027
20050524 23.64 23.92 23.27 23.77 3672598
20050525 23.78 23.78 23.39 23.63 2056232
20050526 23.62 23.92 23.60 23.75 2489934
20050527 23.70 23.81 23.45 23.74 2138140
20050531 23.57 23.61 23.11 23.19 4182629
20050601 23.11 23.58 23.11 23.44 3164782
20050602 23.29 23.65 23.26 23.56 2123631
20050603 23.52 23.79 23.49 23.68 3727566
20050606 23.63 23.95 23.63 23.80 3443536
20050607 23.77 23.96 23.20 23.27 3394292
20050608 23.22 23.29 22.64 22.72 3848916
20050609 22.28 22.67 22.22 22.65 4906335
20050610 22.74 22.77 22.29 22.58 3149393
20050613 22.61 22.74 22.29 22.59 3350324
20050614 22.66 22.72 22.27 22.38 2405902
20050615 22.55 22.73 22.40 22.60 2552754
20050616 22.61 22.96 22.51 22.93 1854989
20050617 22.99 23.37 22.88 23.25 4914249
20050620 23.09 23.39 22.92 23.24 2429645
20050621 23.18 23.43 23.05 23.24 3049587
20050622 23.29 23.56 23.25 23.54 4055563
20050623 23.33 23.49 23.17 23.23 10936918
20050624 22.87 23.01 22.54 22.64 6357263
20050627 22.50 22.66 22.18 22.43 4568225
20050628 22.52 22.87 22.36 22.84 2692131
20050629 22.81 23.19 22.64 22.89 3460243
20050630 22.96 23.33 22.58 22.66 5006581
20050701 22.75 23.01 22.50 22.84 5746114
20050705 22.88 23.20 22.73 23.14 3552575
20050706 23.17 23.39 22.89 23.14 3308995
20050707 22.99 23.21 22.78 22.92 3104106
20050708 22.93 23.37 22.65 23.24 4566026
20050711 23.35 23.66 23.19 23.58 4409502
20050712 23.49 23.78 23.27 23.72 3214025
20050713 23.70 23.96 23.63 23.89 4403786
20050714 23.79 24.34 23.78 24.31 4979760
20050715 24.23 24.40 24.11 24.20 4874678
20050718 24.21 24.23 23.81 23.89 5055385
20050719 24.08 24.08 23.77 23.95 4048968
20050720 23.96 25.04 23.89 24.90 7684202
20050721 24.91 25.17 24.65 25.09 5372390
20050722 24.99 25.27 24.97 25.17 2539564
20050725 25.15 25.45 24.90 25.10 3985215
20050726 25.11 25.18 24.81 24.98 3348126
20050727 25.09 25.34 24.85 25.05 3083881
20050728 25.13 25.19 24.91 25.12 3102787
20050729 25.09 25.24 24.83 25.04 3027163
20050801 25.05 25.15 24.79 24.92 2651681
20050802 24.30 24.71 23.89 24.45 6828155
20050803 24.30 24.74 24.08 24.52 3902996
20050804 24.34 24.56 24.08 24.38 4687816
20050805 24.43 24.58 24.27 24.45 3465519
20050808 24.45 24.72 24.43 24.69 3396051
20050809 24.70 25.08 24.70 24.76 3586430
20050810 24.85 25.21 24.65 24.88 2941866
20050811 24.93 25.31 24.88 24.93 3133565
20050812 24.89 25.25 24.88 25.08 3507288
20050815 24.98 25.08 24.76 24.98 1940286
20050816 25.00 25.02 24.42 24.47 2284552
20050817 24.38 24.78 24.32 24.61 2043610
20050818 24.55 24.87 24.35 24.83 2588367
20050819 24.76 24.88 24.50 24.63 2197057
20050822 24.65 25.09 24.55 25.06 2409859
20050823 25.02 25.13 24.50 24.53 3955317
20050824 24.50 25.09 24.38 24.65 3254475
20050825 24.65 25.10 24.57 25.00 2334235
20050826 24.95 24.98 24.47 24.53 3118176
20050829 24.61 25.00 24.35 24.94 2838982
20050830 24.90 25.02 24.56 24.94 2917244
20050831 24.99 25.25 24.70 25.25 3611491
20050901 25.26 25.44 25.00 25.10 2732141
20050902 25.05 25.34 24.95 25.00 2325881
20050906 25.02 25.33 24.86 25.00 3207430
20050907 25.06 25.09 24.75 24.95 2241024
20050908 24.78 24.85 24.37 24.50 3314271
20050909 24.56 24.64 24.11 24.54 2962971
20050912 24.43 25.06 24.43 24.89 3568843
20050913 25.00 25.00 24.55 24.86 2827990
20050914 25.10 25.29 24.84 25.01 3079924
20050915 25.00 25.19 24.83 25.04 3374067
20050916 24.98 25.23 24.83 25.10 4727387
20050919 25.11 25.11 24.63 24.75 1857627
20050920 24.85 25.01 24.46 24.54 2422610
20050921 24.28 24.95 24.20 24.57 3016171
20050922 24.52 24.72 24.31 24.63 3020128
20050923 24.63 24.80 24.36 24.70 1602176
20050926 24.84 25.05 24.69 24.91 2129786
20050927 25.00 25.46 24.88 25.25 2739616
20050928 25.36 25.45 25.02 25.36 1494016
20050929 25.40 25.84 25.04 25.74 3035077
20050930 25.65 25.93 25.50 25.83 2892183
20051003 25.83 26.15 25.83 26.05 3115098
20051004 25.96 26.21 25.79 25.80 2295544
20051005 25.78 25.86 25.23 25.25 2787980
20051006 25.23 25.52 24.68 24.80 3834846
20051007 24.82 25.37 24.63 25.23 2085819
20051010 25.13 25.46 25.05 25.31 1982495
20051011 25.22 25.68 25.10 25.51 3055742
20051012 25.49 25.91 24.95 25.40 3864744
20051013 25.29 25.33 24.56 24.90 3436501
20051014 24.93 25.04 24.64 25.01 2289388
20051017 24.97 25.18 24.48 25.09 2663552
20051018 25.10 25.10 24.62 24.71 1873016
20051019 24.59 25.10 24.45 25.10 2250697
20051020 25.01 25.18 24.60 25.12 3784284
20051021 25.15 25.90 25.01 25.81 5175856
20051024 25.81 26.29 25.81 26.22 3555653
20051025 26.09 26.57 26.04 26.57 3565326
20051026 26.37 27.38 26.37 27.35 5703026
20051027 27.22 27.33 26.72 26.81 3661175
20051028 26.76 27.19 26.62 27.14 3791319
20051031 27.15 27.60 27.13 27.60 3711298
20051101 27.63 29.78 27.34 29.35 12770363
20051102 29.20 30.27 29.12 30.10 8351629
20051103 29.94 31.59 29.91 30.62 7762464
20051104 30.70 30.75 30.17 30.38 5208392
20051107 30.55 31.16 30.50 30.93 11225345
20051108 30.89 31.35 30.82 31.18 6180513
20051109 31.10 31.91 31.07 31.61 4185267
20051110 31.52 31.87 31.41 31.76 6186669
20051111 31.53 31.65 31.28 31.39 5440540
20051114 31.23 31.36 31.14 31.36 3770214
20051115 31.05 31.16 30.81 30.88 6498398
20051116 30.82 31.55 30.82 31.26 3593025
20051117 31.45 32.07 31.39 32.06 4331240
20051118 32.25 32.82 32.13 32.22 9404650
20051121 32.27 32.55 32.18 32.38 9874663
20051122 32.30 33.09 32.18 32.98 7371593
20051123 32.92 33.04 32.44 32.66 3509047
20051125 32.61 32.77 32.46 32.67 1056100
20051128 32.85 32.89 32.40 32.50 4033580
20051129 32.67 32.90 32.57 32.64 4175164
20051130 32.61 32.78 32.21 32.33 3787338
20051201 32.31 32.64 32.23 32.49 4132999
20051202 32.47 32.50 32.24 32.48 2770998
20051205 32.39 32.48 31.93 32.13 3197474
20051206 31.88 33.02 31.83 32.43 4481735
20051207 32.38 32.64 32.18 32.29 2286985
20051208 32.23 32.51 31.63 31.72 3134228
20051209 31.88 31.88 31.12 31.67 4448355
20051212 31.62 31.72 30.98 31.34 3491308
20051213 30.82 30.90 30.48 30.86 8167175
20051214 30.91 31.18 30.86 31.12 5573620
20051215 31.21 31.74 31.20 31.30 4131242
20051216 31.26 31.59 30.92 30.93 5187990
20051219 31.05 31.45 30.65 30.70 2197825
20051220 30.70 30.93 30.30 30.55 2027849
20051221 30.62 31.79 30.61 31.45 3001146
20051222 31.42 31.98 31.32 31.96 2481996
20051223 31.99 32.24 31.52 31.65 1922438
20051227 31.77 31.88 30.98 31.03 1968994
20051228 31.01 31.07 30.75 30.93 2199142
20051229 30.99 31.60 30.89 31.35 3253255
20051230 31.19 31.32 30.72 30.74 2225056
20060103 30.85 31.02 30.02 30.71 5065889
20060104 30.85 31.19 30.75 31.03 4823882
20060105 31.01 31.08 30.56 30.99 3122369
20060106 31.11 31.11 30.55 30.81 2517133
20060109 30.72 31.37 30.70 31.34 2787249
20060110 31.16 31.16 30.76 31.02 2043661
20060111 31.03 31.09 30.51 30.80 2076162
20060112 30.73 30.82 30.07 30.15 2960299
20060113 30.15 30.60 30.10 30.45 2287424
20060117 30.28 30.52 29.97 30.23 2323440
20060118 30.29 30.96 29.89 30.77 3608139
20060119 30.78 31.49 30.71 31.19 3078008
20060120 31.05 31.72 30.55 30.64 3050338
20060123 30.81 30.83 30.10 30.32 2532066
20060124 30.22 31.57 30.19 31.34 3719260
20060125 31.29 31.51 30.63 30.95 2752112
20060126 31.29 32.08 31.23 32.05 2856645
20060127 32.06 33.11 31.89 32.49 3172439
20060130 32.53 33.24 32.53 32.87 2910668
20060131 32.94 33.49 32.30 33.49 3793048
20060201 33.44 33.68 33.01 33.21 2713900
20060202 33.20 34.05 33.16 33.36 4430347
20060203 33.14 33.40 32.95 33.26 3851463
20060206 33.15 33.62 32.93 33.58 2149950
20060207 33.58 33.92 33.49 33.60 4390378
20060208 33.62 34.13 33.37 33.86 3458807
20060209 33.75 34.68 33.75 34.27 3461881
20060210 34.22 34.55 33.58 34.50 3600233
20060213 34.48 34.68 34.23 34.48 2760896
20060214 34.49 35.49 33.76 34.97 6251765
20060215 34.76 34.90 34.02 34.84 5462059
20060216 34.97 35.25 34.07 34.55 4198442
20060217 34.68 34.77 34.08 34.63 3058683
20060221 34.69 35.16 34.47 34.57 2746841
20060222 34.62 35.95 34.58 35.44 3712233
20060223 35.38 35.57 35.08 35.19 2379659
20060224 35.18 35.61 35.04 35.51 3300690
20060227 35.55 35.76 35.43 35.68 3357348
20060228 35.54 35.63 35.16 35.42 4825200
20060301 35.47 36.20 35.37 36.04 2622544
20060302 35.87 36.19 35.80 36.04 2820629
20060303 35.79 36.72 35.46 36.07 3076252
20060306 35.96 36.06 35.40 35.75 2389761
20060307 35.64 35.68 35.22 35.44 2510545
20060308 35.31 35.44 34.78 35.23 3280925
20060309 35.35 36.11 35.09 35.98 2695014
20060310 36.08 37.07 35.81 36.72 4381155
20060313 36.80 37.18 36.73 37.13 2289620
20060314 37.15 38.06 37.00 37.89 5134845
20060315 38.06 38.47 37.69 37.98 3242274
20060316 38.04 38.25 37.79 37.86 2462231
20060317 37.86 38.02 37.66 37.73 3819840
20060320 37.79 37.98 37.68 37.80 2262389
20060321 37.78 38.24 37.52 37.78 3735950
20060322 37.71 37.91 37.35 37.86 3197035
20060323 37.70 37.70 37.11 37.38 4721106
20060324 37.34 37.84 37.28 37.84 3210651
20060327 37.86 38.15 37.41 37.74 3516343
20060328 37.90 38.43 37.90 38.39 3801832
20060329 38.52 39.73 38.27 39.63 6834602
20060330 39.74 39.74 38.93 39.12 3959510
20060331 39.19 39.43 39.02 39.34 3247545
20060403 39.31 39.96 39.31 39.60 3374917
20060404 39.72 40.05 39.62 39.97 2832927
20060405 39.96 41.14 39.90 40.74 6579419
20060406 40.85 41.69 40.62 41.41 9342071
20060407 41.61 41.80 41.21 41.32 4169454
20060410 41.37 41.44 41.00 41.22 3649864
20060411 41.34 41.72 41.03 41.27 3627025
20060412 41.28 41.57 41.05 41.48 1962406
20060413 41.22 42.08 40.75 41.95 4142662
20060417 41.32 41.51 40.58 40.80 4806753
20060418 40.90 41.45 40.67 41.37 4264763
20060419 41.27 41.60 41.09 41.19 3680609
20060420 41.10 41.67 40.97 41.31 3052095
20060421 41.51 41.60 40.70 41.01 3132910
20060424 41.18 41.68 40.96 41.26 2964691
20060425 41.63 41.64 40.63 41.21 3910757
20060426 40.88 41.34 40.67 40.70 3309913
20060427 40.43 40.52 39.27 39.32 7637045
20060428 39.12 39.12 38.53 38.98 7312466
20060501 39.20 39.68 38.87 39.05 3572124
20060502 39.16 39.95 39.08 39.85 3865079
20060503 39.82 40.27 39.62 39.96 2845664
20060504 44.82 47.99 44.41 47.27 22363874
20060505 47.33 48.82 47.01 48.52 11921572
20060508 47.81 49.63 47.81 49.12 7581704
20060509 48.79 49.24 48.73 49.15 4660934
20060510 48.89 49.17 48.40 48.89 4944227
20060511 48.74 49.14 47.79 48.80 5570545
20060512 48.30 48.61 46.82 46.91 5929822
20060515 46.57 47.23 46.41 47.00 4497986
20060516 46.96 47.23 46.38 47.14 4476025
20060517 46.97 47.13 46.23 46.27 5905226
20060518 46.27 46.90 45.99 46.04 4615256
20060519 46.03 46.35 43.71 44.22 9723309
20060522 43.66 45.13 43.40 44.86 8086799
20060523 45.11 45.64 43.61 43.71 6875888
20060524 43.77 45.08 43.76 44.29 6593034
20060525 44.22 44.99 44.20 44.39 3533912
20060526 44.64 44.91 44.02 44.91 2404255
20060530 44.90 44.94 44.18 44.26 3679575
20060531 44.64 45.03 44.15 44.88 4351700
20060601 44.99 47.10 44.59 47.10 8826681
20060602 47.18 47.90 46.76 46.97 4506569
20060605 46.94 47.40 45.34 45.48 4706627
20060606 45.48 45.61 43.99 45.10 4967668
20060607 45.45 46.38 44.59 44.89 6078077
20060608 44.72 44.97 42.12 43.12 8931097
20060609 43.33 44.32 43.20 43.80 4106453
20060612 44.03 44.18 42.42 42.42 3740558
20060613 42.40 42.67 41.22 42.03 6130286
20060614 41.94 43.06 41.89 43.04 4589488
20060615 43.16 45.02 43.13 44.90 5748596
20060616 44.78 45.74 44.69 45.29 4675039
20060619 45.62 45.76 45.17 45.20 4896156
20060620 45.21 46.14 45.13 45.77 4077498
20060621 45.98 48.01 45.90 47.76 6853302
20060622 47.72 47.98 46.41 46.76 4273607
20060623 46.67 47.59 46.67 47.32 3579107
20060626 47.20 48.05 46.47 46.79 1656620
20060627 46.70 47.38 46.54 46.95 2213361
20060628 47.24 47.41 46.65 47.14 1094835
20060629 47.74 51.07 47.69 51.07 2660201
20060630 51.50 51.80 50.60 51.07 2134720
20060703 51.59 53.17 51.34 53.14 858143
20060705 51.74 51.74 48.66 48.99 4284246
20060706 48.70 49.85 48.59 49.69 2639032
20060707 49.35 49.79 49.01 49.74 2447749
20060710 49.52 50.15 48.96 49.41 1541675
20060711 49.47 49.79 49.08 49.57 1899344
20060712 49.37 50.57 49.32 49.90 1741952
20060713 49.46 49.60 47.63 47.68 2038091
20060714 47.36 47.39 45.36 46.18 2265459
20060717 46.55 47.26 46.11 46.25 1551875
20060718 46.28 47.26 45.82 46.56 1589496
20060719 46.64 48.08 46.50 48.02 1491441
20060720 48.04 48.22 43.82 44.06 2933745
20060721 43.59 43.99 40.45 41.30 5796636
20060724 41.64 44.09 41.41 44.06 2360991
20060725 42.85 42.85 41.37 42.29 2870679
20060726 42.15 42.54 40.95 41.62 1655962
20060727 41.63 42.39 39.94 40.05 1756211
20060728 40.12 42.44 40.12 42.00 2097867
20060731 42.15 42.15 40.84 41.46 1333062
20060801 37.91 38.27 35.90 36.98 9059972
20060802 36.75 37.17 36.07 36.94 2860588
20060803 36.98 38.68 36.06 38.62 2558746
20060804 39.20 39.66 36.89 37.65 2981676
20060807 37.80 38.06 36.83 37.18 2200857
20060808 37.11 37.18 35.70 35.97 2334558
20060809 36.24 36.56 34.58 34.66 2974217
20060810 34.42 36.34 34.06 36.08 3648316
20060811 35.91 36.10 35.28 35.65 1875982
20060814 36.26 37.45 35.97 36.13 1698628
20060815 37.03 38.11 36.23 36.97 1548146
20060816 37.83 38.44 37.13 38.44 2039407
20060817 38.29 38.88 37.44 38.78 1877189
20060818 38.81 39.10 38.48 38.93 1759172
20060821 38.47 38.75 37.61 37.96 1372657
20060822 37.74 38.02 36.97 37.08 1231388
20060823 37.25 37.69 36.37 36.67 1267473
20060824 36.97 37.35 35.79 36.10 1295880
20060825 36.21 36.21 35.01 35.34 1764985
20060828 35.43 36.93 35.15 36.66 1469176
20060829 36.63 36.79 34.97 35.96 1937404
20060830 35.97 36.31 35.63 35.98 1592347
20060831 35.96 36.65 35.58 36.30 1329991
20060901 36.63 37.72 36.47 37.24 1421574
20060905 37.38 37.86 36.70 37.31 1584670
20060906 36.48 36.90 36.19 36.38 1721442
20060907 36.31 36.93 35.89 36.30 1294454
20060908 36.31 36.38 35.73 35.79 1037252
20060911 35.70 37.36 35.29 37.14 1763011
20060912 37.21 39.41 36.97 39.35 2725900
20060913 39.38 42.15 39.30 40.89 3619360
20060914 40.71 40.89 39.87 40.05 1551985
20060915 40.44 41.20 39.65 40.42 2670291
20060918 40.12 40.83 39.65 40.11 1004677
20060919 40.35 40.89 39.61 40.65 1352804
20060920 41.03 42.73 40.55 41.11 1934113
20060921 41.14 41.67 39.98 40.02 1688209
20060922 40.05 40.16 38.76 39.36 1257053
20060925 39.45 39.99 38.36 39.96 1774198
20060926 39.82 40.90 39.79 40.34 1533888
20060927 40.19 41.71 40.01 41.49 1351159
20060928 41.48 42.13 40.81 41.47 970347
20060929 41.25 41.30 40.25 40.65 1358947
20061002 40.76 41.47 40.03 40.23 1676692
20061003 40.14 40.63 39.83 40.17 1941462
20061004 40.12 42.71 39.83 42.43 1862821
20061005 42.42 42.97 41.62 42.49 1470602
20061006 42.14 42.57 41.11 41.34 1845162
20061009 41.30 42.24 41.03 41.74 1044711
20061010 41.80 43.02 41.74 42.07 1313100
20061011 41.77 41.99 40.59 41.31 1282828
20061012 41.73 42.49 41.03 42.44 1128068
20061013 42.43 43.07 41.88 42.80 1359385
20061016 42.63 44.29 42.38 44.13 1766959
20061017 43.45 43.67 42.38 42.83 1480583
20061018 43.21 43.68 42.14 42.43 2369437
20061019 42.53 44.55 42.21 43.86 1817961
20061020 44.05 44.37 43.21 43.44 1493964
20061023 42.86 44.57 42.41 43.20 1566463
20061024 43.07 44.08 42.67 43.96 1362127
20061025 43.74 44.57 43.35 44.29 1089461
20061026 44.67 44.67 43.21 43.76 1825200
20061027 43.33 44.05 42.82 42.87 987677
20061030 42.90 44.43 42.90 44.37 1534436
20061031 44.53 44.58 42.69 43.23 1465227
20061101 43.62 44.16 42.26 42.51 1840775
20061102 42.37 42.70 41.46 42.41 1205942
20061103 43.31 43.41 41.85 42.02 1435723
20061106 42.15 43.78 42.15 43.19 1230291
20061107 41.92 43.87 41.18 42.51 2403877
20061108 42.03 42.22 41.06 41.17 2986172
20061109 41.11 41.38 40.62 40.95 2923764
20061110 41.11 42.61 40.91 42.53 2022077
20061113 42.67 42.96 42.30 42.84 1409948
20061114 42.39 43.02 42.02 42.60 1908996
20061115 42.57 42.87 42.30 42.53 1523578
20061116 42.77 43.52 42.42 43.47 1469834
20061117 43.30 43.58 42.36 42.53 1598928
20061120 42.40 42.72 41.59 42.62 1205722
20061121 42.59 43.19 42.55 43.05 1577870
20061122 42.84 43.05 42.55 42.81 1048330
20061124 42.40 42.80 41.98 42.70 564747
20061127 42.39 42.77 41.85 42.20 1285241
20061128 42.01 42.17 41.53 41.62 1329113
20061129 41.90 42.26 41.39 42.17 1175900
20061130 42.23 42.50 40.97 41.33 2145441
20061201 41.40 41.81 40.19 41.14 1911071
20061204 41.37 42.17 40.71 41.39 1711385
20061205 41.36 41.58 40.79 41.29 1170648
20061206 41.08 41.29 40.54 40.63 1140012
20061207 40.65 41.09 40.19 40.30 1553825
20061208 40.21 40.64 39.86 39.92 1628229
20061211 39.64 39.78 38.84 39.35 2133296
20061212 39.35 39.49 38.59 38.85 2304423
20061213 38.91 39.45 38.43 38.84 1691909
20061214 38.99 40.18 38.77 40.02 2325213
20061215 39.94 40.66 39.60 39.60 2651165
20061218 39.92 39.97 38.24 38.58 1697489
20061219 38.22 38.43 37.89 38.00 1717513
20061220 37.80 38.01 36.69 37.42 2454324
20061221 37.53 37.54 36.37 36.76 1736879
20061222 36.62 37.06 36.57 36.95 1491786
20061226 36.80 37.11 36.58 36.94 756397
20061227 37.22 37.75 36.97 37.68 1380947
20061228 37.39 37.65 37.06 37.43 1026766
20061229 37.43 37.65 36.87 37.01 914832
20070103 37.59 38.83 37.01 38.19 2563960
20070104 38.25 38.66 37.77 38.58 1516624
20070105 38.35 38.39 37.76 38.18 1573083
20070108 38.18 38.83 37.75 38.69 2239758
20070109 38.63 39.13 37.58 37.81 2223127
20070110 37.50 38.02 37.12 37.98 1704164
20070111 39.34 39.96 38.80 39.02 2236257
20070112 38.92 40.16 38.92 40.16 1523298
20070116 40.25 41.55 40.21 41.18 2045325
20070117 40.94 41.53 40.86 41.08 1282363
20070118 41.18 41.52 40.03 40.03 1558093
20070119 39.72 40.78 39.72 40.39 1316173
20070122 40.61 40.61 39.23 39.64 1250194
20070123 39.60 39.82 39.33 39.53 1045038
20070124 39.65 40.38 39.26 40.19 1059919
20070125 39.81 39.91 38.16 38.44 2537262
20070126 38.47 38.55 37.47 37.77 2006701
20070129 37.67 38.18 37.43 37.88 1700225
20070130 37.75 37.96 37.24 37.39 1549777
20070131 37.61 39.42 37.61 39.02 5763192
20070201 38.93 40.44 38.93 40.19 3830238
20070202 40.35 40.89 39.72 40.21 2713532
20070205 40.12 40.12 39.03 39.39 2354536
20070206 39.45 39.74 38.84 39.35 2006591
20070207 39.24 40.38 39.03 40.34 3668520
20070208 40.30 41.83 40.17 41.52 3333596
20070209 41.61 41.61 40.30 40.62 1926170
20070212 40.62 41.12 39.62 39.91 1598139
20070213 35.81 44.35 35.01 39.83 13522252
20070214 39.60 40.68 39.21 40.30 5053078
20070215 40.09 40.99 39.99 40.93 2682458
20070216 40.73 41.45 40.73 41.22 2482882
20070220 41.68 42.51 41.68 42.05 5181096
20070221 41.76 42.25 41.63 42.20 2234834
20070222 42.22 42.60 42.10 42.49 1920480
20070223 42.61 43.06 42.22 42.96 1829336
20070226 42.96 43.27 41.54 41.96 2873499
20070227 41.15 41.99 40.69 41.40 4303137
20070228 41.18 41.63 40.69 40.99 3408218
20070301 40.27 41.70 39.56 41.68 3572124
20070302 41.54 41.93 41.00 41.20 3166626
20070305 40.73 41.17 40.29 40.61 2592408
20070306 40.95 41.06 40.45 40.68 2487040
20070307 40.59 40.83 40.29 40.55 2452464
20070308 40.95 41.02 40.64 40.81 2021144
20070309 41.13 41.47 40.33 40.91 1709416
20070312 40.75 41.14 40.47 40.62 1265731
20070313 40.29 40.38 39.24 39.24 2324447
20070314 39.21 39.42 38.07 39.03 2501702
20070315 39.11 39.19 38.43 38.61 2193475
20070316 38.29 38.60 37.73 38.39 2373465
20070319 38.64 38.80 38.13 38.67 1157409
20070320 38.75 38.92 38.36 38.63 1538945
20070321 38.66 39.36 37.93 39.20 1614333
20070322 39.44 39.84 38.93 39.16 1203473
20070323 39.32 39.86 39.24 39.48 1051494
20070326 39.40 39.48 38.40 38.82 1338165
20070327 38.70 38.73 38.16 38.42 1201504
20070328 38.17 38.37 37.31 37.56 2215905
20070329 37.53 37.80 37.14 37.77 1670464
20070330 37.91 38.18 37.41 37.76 1223168
20070402 37.60 37.82 37.23 37.65 1400314
20070403 37.69 38.44 37.65 38.31 1449661
20070404 38.42 38.51 38.07 38.51 1232688
20070405 38.28 38.88 38.17 38.78 1253258
20070409 38.78 39.77 38.76 38.79 1415851
20070410 38.71 39.03 38.47 38.69 1102701
20070411 38.74 38.75 37.36 37.53 1630089
20070412 37.32 38.39 37.02 38.05 1783272
20070413 37.94 38.21 37.72 38.02 1053573
20070416 37.96 38.66 37.57 38.14 1773753
20070417 38.07 38.53 37.98 38.16 1202270
20070418 38.16 38.79 38.15 38.33 1486315
20070419 38.06 38.28 37.56 37.75 1409943
20070420 37.99 39.03 37.56 37.93 2867700
20070423 37.93 38.28 37.54 37.74 1616521
20070424 37.89 37.96 37.29 37.81 1679326
20070425 38.52 40.30 38.39 39.58 2948997
20070426 39.18 39.44 38.44 39.03 2201791
20070427 38.99 39.33 38.58 39.07 1446925
20070430 39.22 39.31 38.14 38.20 1503166
20070501 38.20 38.77 37.77 38.52 1924967
20070502 38.38 39.56 38.25 39.21 2664623
20070503 41.66 44.51 39.06 41.25 5699074
20070504 41.12 42.03 41.03 41.97 2682348
20070507 41.64 42.03 41.26 41.57 1526034
20070508 41.40 41.94 40.53 41.73 1709525
20070509 41.44 41.58 40.73 41.36 1469028
20070510 41.31 41.31 40.03 40.24 1390357
20070511 40.35 40.90 40.06 40.66 1397907
20070514 40.67 40.83 39.88 40.29 1203802
20070515 40.14 40.61 39.77 39.96 1366832
20070516 40.29 41.13 39.99 41.04 1847171
20070517 41.00 41.21 40.40 40.52 1747165
20070518 40.73 40.99 40.06 40.49 1425042
20070521 40.34 41.13 40.21 40.62 894371
20070522 40.49 40.62 39.96 40.17 1161129
20070523 40.16 40.48 39.86 39.91 1209820
20070524 39.91 40.44 39.04 39.19 1908335
20070525 39.30 39.45 39.05 39.13 1214415
20070529 39.10 39.56 38.64 39.48 1554154
20070530 39.38 39.53 38.63 39.53 1619026
20070531 39.48 40.11 39.37 40.03 1756117
20070601 40.21 41.10 39.95 40.94 1983838
20070604 40.74 40.78 40.07 40.69 1504947
20070605 40.62 40.62 39.55 39.93 1488369
20070606 39.86 39.89 38.70 39.30 1732450
20070607 39.12 39.77 38.74 38.75 2232609
20070608 38.63 39.15 38.06 39.05 1391741
20070611 39.08 39.42 38.47 38.89 1074261
20070612 38.62 38.86 38.34 38.39 1475827
20070613 38.49 38.76 38.10 38.58 1710747
20070614 38.52 39.24 38.52 39.07 1769968
20070615 39.49 39.97 38.41 38.79 3241323
20070618 38.74 38.79 37.86 38.16 2079377
20070619 37.91 38.38 37.42 38.30 1564059
20070620 38.33 38.97 37.46 37.75 2933332
20070621 37.73 38.39 37.41 38.14 1431003
20070622 37.95 38.55 37.67 38.02 2164009
20070625 38.16 38.88 37.85 38.62 2059964
20070626 38.79 38.96 38.24 38.55 2315932
20070627 38.35 38.84 37.78 38.72 1633749
20070628 38.70 38.92 38.41 38.71 1677265
20070629 38.67 38.78 37.63 37.87 2107842
20070702 38.01 38.49 38.01 38.35 1607029
20070703 38.24 38.76 38.07 38.65 634414
20070705 38.51 38.51 37.67 38.14 1112651
20070706 38.31 38.54 37.68 38.29 1278207
20070709 39.30 40.16 39.07 39.91 2536565
20070710 39.91 40.40 39.72 40.30 2690778
20070711 40.34 41.25 40.25 41.19 2317350
20070712 41.31 41.60 41.03 41.60 1844021
20070713 41.67 41.98 41.33 41.91 1185722
20070716 41.74 42.31 41.57 42.09 2912501
20070717 42.22 42.78 41.89 42.67 2185603
20070718 42.67 43.09 42.09 42.67 1824826
20070719 42.76 43.26 42.56 43.00 1299474
20070720 43.06 43.06 41.95 42.56 1771167
20070723 43.05 43.24 42.45 43.18 1949157
20070724 43.22 43.38 41.99 42.32 1834314
20070725 42.20 42.82 41.35 41.89 1904114
20070726 41.40 41.58 40.34 41.00 2111986
20070727 41.19 41.58 40.17 41.09 2396856
20070730 41.31 41.54 40.71 41.33 2462075
20070731 40.84 42.28 40.84 40.97 3031052
20070801 40.97 41.57 40.12 41.50 2241552
20070802 41.29 42.19 41.00 42.18 1730051
20070803 42.36 42.54 41.03 41.12 1508655
20070806 41.05 43.09 40.92 43.09 2233481
20070807 42.21 46.07 41.86 45.53 3109249
20070808 45.46 48.98 45.17 48.30 3492166
20070809 47.15 49.93 46.52 48.01 4641244
20070810 47.04 47.50 43.64 43.81 4510042
20070813 44.45 44.63 42.98 43.77 2063781
20070814 43.70 44.04 42.41 42.63 1314306
20070815 42.79 43.88 41.49 41.55 1646291
20070816 41.49 42.25 39.32 40.50 2879238
20070817 41.26 42.18 40.17 41.40 2095409
20070820 42.06 42.60 41.22 42.02 1426859
20070821 41.28 42.05 40.44 40.59 1509091
20070822 41.03 41.82 40.70 41.51 1519125
20070823 41.93 41.95 40.98 41.39 1141334
20070824 41.21 41.98 41.00 41.98 990392
20070827 41.74 41.92 41.27 41.41 765397
20070828 41.05 41.41 39.60 39.66 1318451
20070829 39.83 40.87 39.11 40.82 1110797
20070830 40.95 41.22 39.88 40.17 1164128
20070831 40.73 40.99 40.28 40.50 1060301
20070904 39.75 41.18 39.75 40.94 1083422
20070905 40.71 41.04 39.93 40.01 1432966
20070906 40.31 40.46 39.21 39.50 2109260
20070907 39.24 39.43 38.59 38.91 2040878
20070910 39.20 39.81 38.89 39.33 2117439
20070911 39.67 39.91 39.35 39.78 988429
20070912 39.66 39.66 38.75 38.85 1195538
20070913 39.24 39.96 38.81 39.50 1501021
20070914 39.01 40.13 38.98 40.05 1427622
20070917 39.76 40.22 39.20 39.24 973379
20070918 39.53 40.88 38.92 40.86 1278207
20070919 40.86 41.81 40.76 41.60 1507783
20070920 41.40 41.48 40.55 40.65 1181796
20070921 40.49 41.37 40.49 41.08 2974776
20070924 41.26 41.96 40.90 41.43 1151586
20070925 41.33 42.12 40.88 42.07 1525669
20070926 42.18 42.83 41.72 42.47 937606
20070927 42.77 43.17 42.09 43.14 756781
20070928 43.01 43.55 42.94 43.37 972615
20071001 43.42 44.19 43.37 44.19 1550535
20071002 44.05 44.57 43.88 44.47 1505819
20071003 44.11 44.60 43.90 44.02 1366220
20071004 44.01 44.43 43.60 43.99 1387596
20071005 44.22 45.93 43.82 45.89 2112204
20071008 45.41 45.78 44.79 45.76 1011114
20071009 47.27 48.01 46.89 47.55 40137880
20071010 47.36 47.93 46.73 46.73 6118925
20071011 46.02 46.79 45.08 45.43 4429227
20071012 45.43 46.12 45.08 46.02 2016775
20071015 45.89 46.05 45.10 45.32 2896578
20071016 45.36 45.47 44.67 44.78 2303172
20071017 45.33 45.75 44.14 45.03 1871613
20071018 44.93 45.66 44.11 45.64 1245597
20071019 45.58 45.85 43.51 43.51 2358794
20071022 43.44 45.04 43.25 44.83 1017876
20071023 44.35 45.11 43.93 44.81 1200555
20071024 44.26 44.93 43.35 44.54 1697332
20071025 44.74 45.44 43.83 44.64 1432530
20071026 45.36 45.36 44.01 44.88 797789
20071029 44.99 45.61 44.14 45.11 1243961
20071030 44.84 45.52 44.60 45.10 1027910
20071031 45.34 46.80 44.88 46.44 1966497
20071101 46.20 46.30 44.65 44.84 1559914
20071102 45.29 46.50 44.55 46.43 1515308
20071105 45.85 46.30 44.84 45.78 1636694
20071106 46.77 49.04 46.42 48.91 3430219
20071107 47.03 47.03 42.95 42.97 4220373
20071108 43.52 44.24 42.68 43.55 2868440
20071109 42.77 43.54 41.59 41.59 2159537
20071112 41.64 42.79 41.38 41.49 2210687
20071113 41.86 42.77 40.77 42.75 2058109
20071114 42.76 42.76 41.34 41.56 1712819
20071115 41.33 42.27 41.05 41.34 1806831
20071116 41.63 41.72 40.10 40.77 2102607
20071119 40.52 41.40 39.97 40.28 1672902
20071120 40.34 41.26 39.07 39.96 1573983
20071121 39.71 40.94 39.24 39.88 1585544
20071123 39.99 40.31 39.64 40.01 427305
20071126 39.64 40.61 39.11 39.17 1302201
20071127 39.04 40.71 38.91 40.08 2243733
20071128 40.72 41.36 39.77 41.33 1658724
20071129 40.93 41.39 40.33 41.04 1264017
20071130 41.39 43.17 41.34 43.16 1840250
20071203 41.90 43.43 41.89 42.28 1570834
20071204 41.81 42.93 41.21 42.50 1078426
20071205 43.07 44.15 42.50 43.65 1544414
20071206 44.10 44.29 42.39 43.94 1426340
20071207 43.94 44.99 43.87 44.50 1365890
20071210 44.54 44.78 43.91 44.42 1295003
20071211 44.60 44.94 42.64 42.68 1554851
20071212 44.15 44.48 42.87 43.48 1763165
20071213 42.47 44.08 42.47 43.18 1498206
20071214 42.47 43.02 42.15 42.17 1252383
20071217 42.01 42.47 41.33 41.38 1869822
20071218 41.82 42.26 40.69 41.20 1909072
20071219 41.20 41.53 40.78 41.21 1139311
20071220 41.53 42.05 40.80 42.05 1180517
20071221 42.64 42.89 42.20 42.60 2375929
20071224 42.81 42.89 42.44 42.84 312362
20071226 42.46 42.94 42.05 42.75 600370
20071227 42.74 42.93 41.55 41.56 868373
20071228 41.91 42.28 41.48 42.10 893162
20071231 41.80 42.08 41.10 41.10 966441
20080102 41.61 41.61 39.74 40.00 2141739
20080103 40.10 40.44 39.50 40.07 1699453
20080104 40.05 40.23 37.76 37.90 2524554
20080107 37.95 38.66 37.25 38.12 2897910
20080108 38.34 38.83 37.24 37.25 2123148
20080109 37.27 37.49 36.23 37.25 2535861
20080110 36.59 37.97 36.20 37.37 2179031
20080111 38.12 38.42 37.29 37.31 2471388
20080114 37.71 39.02 37.64 38.88 2144131
20080115 38.20 38.98 38.10 38.19 4215201
20080116 38.34 39.55 37.74 39.04 2838982
20080117 39.06 39.69 38.26 38.27 3159498
20080118 38.79 40.12 38.01 40.02 3732904
20080122 37.73 39.87 37.73 39.28 4079840
20080123 39.04 43.77 38.91 43.44 5531187
20080124 43.28 43.41 39.90 40.80 4105173
20080125 41.21 42.07 40.36 41.15 3092198
20080128 40.54 41.90 40.54 41.87 1910376
20080129 42.11 42.76 41.51 42.10 1617693
20080130 42.02 43.18 41.87 42.57 2928461
20080131 42.38 44.15 41.85 43.50 3597544
20080201 43.70 43.72 42.43 43.20 1750227
20080204 43.14 43.16 42.05 42.29 1970500
20080205 41.31 42.25 41.09 41.27 2306238
20080206 41.48 42.05 40.83 40.91 1698692
20080207 40.57 42.82 40.57 42.32 2358534
20080208 41.83 42.08 39.78 40.10 3204183
20080211 40.11 41.30 39.88 41.21 1994202
20080212 38.94 39.03 37.34 37.66 5990977
20080213 38.17 38.48 36.67 37.64 3631030
20080214 37.37 37.48 36.63 36.97 2768311
20080215 37.20 38.23 36.89 38.04 4035263
20080219 38.51 38.93 36.96 37.23 2162940
20080220 37.26 38.42 37.20 38.27 2693727
20080221 37.23 38.54 37.23 37.31 2057914
20080222 37.42 38.13 36.52 37.55 2155112
20080225 37.83 38.07 36.92 37.92 1585946
20080226 37.75 38.42 37.13 38.17 1649549
20080227 38.05 38.81 37.63 38.36 1503534
20080228 37.67 38.24 36.71 37.31 2038017
20080229 37.55 37.56 36.09 36.17 2931614
20080303 37.53 37.73 36.33 37.49 2440185
20080304 37.32 37.96 36.69 37.74 2540754
20080305 37.97 38.84 37.84 38.48 2131302
20080306 38.12 38.48 36.91 37.00 2112275
20080307 36.79 37.91 36.11 36.57 2416918
20080310 36.10 36.78 35.10 35.20 2422354
20080311 35.34 37.73 35.34 37.73 2937485
20080312 37.75 38.53 37.43 37.71 2418875
20080313 36.96 38.36 36.40 37.77 2636104
20080314 38.07 38.07 36.18 36.51 2753416
20080317 35.82 36.82 35.77 36.12 2466604
20080318 36.79 38.52 36.19 38.44 2680463
20080319 38.63 39.03 37.78 37.78 2384410
20080320 38.00 40.61 37.71 40.61 3438916
20080324 40.47 42.16 40.20 41.78 3872070
20080325 41.90 42.57 41.28 42.25 2156634
20080326 41.98 42.30 40.30 40.78 2528033
20080327 40.79 41.98 40.35 41.31 2418331
20080328 41.80 41.93 40.34 40.47 2126409
20080331 41.26 41.67 40.29 41.56 2549560
20080401 41.60 43.79 41.23 43.74 3643642
20080402 42.90 43.93 42.20 43.47 3160259
20080403 43.82 44.14 43.15 43.50 2636865
20080404 43.85 44.45 43.18 44.00 2383757
20080407 44.42 44.42 43.02 43.08 2323851
20080408 42.68 44.28 42.31 43.26 2344400
20080409 44.04 44.04 41.54 41.84 2046933
20080410 42.47 42.77 41.51 42.44 1685645
20080411 41.84 42.47 41.57 41.70 2335267
20080414 41.43 42.05 41.37 41.54 1000036
20080415 41.58 42.32 41.39 42.23 1136810
20080416 42.64 43.96 42.32 43.80 1952017
20080417 44.00 44.00 42.29 42.82 1434929
20080418 44.00 44.81 43.84 44.75 2510202
20080421 43.55 44.80 42.86 43.05 2407242
20080422 42.99 43.05 42.05 42.57 1515602
20080423 42.94 43.33 42.28 42.62 1457109
20080424 42.63 43.48 41.44 43.13 1985069
20080425 43.03 43.32 42.10 42.95 1592904
20080428 43.19 43.73 43.14 43.50 1834379
20080429 43.30 43.71 42.89 43.55 1324249
20080430 43.58 43.87 42.71 42.85 2404197
20080501 42.98 44.70 42.49 44.52 3045012
20080502 44.77 45.91 44.31 45.02 2141957
20080505 44.58 45.31 44.07 44.31 2507593
20080506 44.56 45.41 43.62 45.05 2301128
20080507 44.84 45.33 43.13 43.17 1888197
20080508 43.81 45.46 43.31 43.51 2848549
20080509 42.87 43.41 42.10 43.16 2247745
20080512 43.16 44.15 42.91 44.11 1557352
20080513 44.15 44.15 42.85 43.59 1692060
20080514 43.84 44.44 43.37 43.82 1408836
20080515 43.50 44.23 43.29 44.08 1426123
20080516 44.31 44.31 42.92 43.40 2189034
20080519 43.40 44.42 43.03 43.33 1405465
20080520 42.81 43.72 42.75 42.96 1473418
20080521 43.08 43.49 41.73 41.91 1971044
20080522 42.18 42.44 41.66 42.01 1235857
20080523 41.57 41.67 40.47 40.72 1736745
20080527 40.75 41.84 40.48 41.84 1448520
20080528 41.87 42.30 41.61 42.13 1371761
20080529 42.31 43.77 42.10 43.44 2110965
20080530 43.52 43.74 42.93 43.45 1350610
20080602 43.33 43.52 42.41 42.73 1469355
20080603 43.14 43.57 42.10 42.75 1795469
20080604 42.62 44.09 42.40 43.57 2088321
20080605 43.38 44.41 42.93 44.35 2151702
20080606 42.79 43.94 42.07 42.07 2140760
20080609 42.45 42.88 42.07 42.75 2836108
20080610 42.52 43.19 42.19 42.69 2001971
20080611 42.53 42.73 40.55 40.60 2668934
20080612 41.17 41.75 40.02 40.49 2051809
20080613 40.61 41.14 40.21 40.78 2212916
20080616 40.07 41.01 40.00 40.71 2138593
20080617 40.72 40.91 40.15 40.21 1576940
20080618 39.82 39.86 38.98 39.22 3272624
20080619 39.23 40.87 38.94 40.77 2638381
20080620 40.28 40.46 39.22 39.60 3137303
20080623 40.35 40.36 39.25 39.73 1982036
20080624 39.57 40.35 38.89 39.86 3331455
20080625 40.45 41.01 39.82 40.51 2165462
20080626 40.74 40.74 39.09 39.09 2462973
20080627 39.09 39.75 38.72 39.55 3051387
20080630 39.37 40.23 38.95 39.69 3206535
20080701 39.06 39.36 37.93 39.24 4066132
20080702 38.41 39.22 37.66 37.70 3244672
20080703 38.12 38.89 37.68 38.59 1836748
20080707 38.77 39.57 38.08 38.71 2870995
20080708 39.56 40.78 38.01 40.77 3089632
20080709 40.78 41.14 39.80 39.82 2003055
20080710 39.80 40.61 39.26 39.83 2214000
20080711 39.39 40.11 38.04 38.26 3996576
20080714 38.91 39.05 37.92 38.29 2594719
20080715 37.94 38.36 36.82 37.20 3586495
20080716 37.16 39.27 37.00 39.27 2888763
20080717 39.28 40.31 38.56 40.20 2244553
20080718 41.60 41.95 39.92 40.81 2650516
20080721 40.54 41.22 38.71 38.89 3238713
20080722 38.56 38.80 37.01 37.20 5844483
20080723 36.59 36.60 35.38 35.74 7229546
20080724 35.68 35.73 33.59 33.65 5949359
20080725 33.83 34.70 33.76 34.28 4786833
20080728 34.02 34.36 31.99 32.30 5147184
20080729 32.40 33.12 32.21 32.75 4964192
20080730 33.12 33.38 32.10 32.61 4467870
20080731 32.34 33.41 32.32 32.78 3448249
20080801 32.72 32.90 31.11 31.16 5379797
20080804 31.69 32.67 31.16 32.30 6204942
20080805 32.07 33.75 31.84 33.70 5727472
20080806 33.42 33.61 31.72 32.06 6169188
20080807 31.95 32.39 31.70 32.07 4583906
20080808 31.98 33.23 31.78 33.00 3030043
20080811 32.42 33.27 31.81 32.45 2445097
20080812 32.38 32.58 31.84 32.30 2312267
20080813 32.16 32.90 31.89 32.59 3415529
20080814 32.25 33.81 32.21 33.73 4114128
20080815 33.82 34.14 33.02 33.89 3287359
20080818 33.60 34.33 33.20 33.34 2879229
20080819 34.15 34.15 32.50 32.72 2771644
20080820 33.52 33.52 32.33 32.58 2545639
20080821 32.36 32.85 32.02 32.54 1800236
20080822 32.34 33.56 32.34 33.44 1884527
20080825 32.30 33.29 32.13 32.42 2265680
20080826 32.31 32.53 32.10 32.42 1482464
20080827 32.19 33.29 32.19 33.12 2333178
20080828 33.44 34.54 33.22 34.18 2769044
20080829 33.89 33.89 32.91 33.31 2470341
20080902 34.48 34.92 33.36 33.36 2785837
20080903 33.42 33.74 32.58 32.92 2315518
20080904 32.67 32.96 31.70 31.76 2526462
20080905 31.56 31.94 30.78 31.51 2732315
20080908 30.85 32.14 30.72 31.80 2634806
20080909 31.92 32.30 31.04 31.07 2380524
20080910 31.56 32.47 31.22 32.08 3186166
20080911 31.38 33.03 31.37 32.98 2665467
20080912 32.30 32.84 31.90 32.68 2093522
20080915 32.34 34.10 31.85 33.55 3097108
20080916 33.63 34.60 33.10 34.20 3442940
20080917 33.87 34.31 32.24 33.00 3369917
20080918 33.74 35.72 33.02 35.66 4061690
20080919 36.73 37.93 32.65 35.44 3855837
20080922 37.84 37.84 33.36 33.51 1798827
20080923 33.77 34.50 32.82 32.89 1873584
20080924 32.89 33.45 32.49 32.90 1876401
20080925 33.32 34.01 32.92 33.28 1722012
20080926 32.34 33.54 32.34 33.38 1835881
20080929 33.55 33.64 31.85 32.17 3636550
20080930 32.17 33.34 31.41 32.16 3874039
20081001 32.27 33.27 31.53 33.04 2699704
20081002 32.62 33.15 31.01 31.15 3783247
20081003 31.55 32.40 30.38 30.46 3988450
20081006 30.04 30.65 27.27 28.84 6068212
20081007 28.98 29.30 26.12 26.91 7484478
20081008 26.31 28.06 25.84 26.60 6391184
20081009 27.28 28.24 24.48 24.74 4472529
20081010 23.94 26.59 22.20 25.71 6766269
20081013 26.07 28.94 25.98 28.81 3755511
20081014 29.83 30.11 27.60 27.88 3486928
20081015 27.83 28.08 26.39 26.62 4372094
20081016 25.74 28.57 24.94 28.32 4758881
20081017 27.20 28.99 24.77 27.61 3827993
20081020 27.69 29.51 27.30 29.38 2674135
20081021 28.74 30.04 28.25 28.69 2569367
20081022 28.13 28.91 26.80 27.69 4281519
20081023 27.69 29.36 26.46 28.10 4100910
20081024 25.85 27.68 25.15 26.02 4538185
20081027 25.36 26.84 24.76 25.35 2585943
20081028 26.10 28.10 24.96 27.96 3259840
20081029 28.19 29.95 27.27 28.07 3611631
20081030 29.06 29.60 27.98 29.24 3010650
20081031 28.73 30.97 28.73 30.14 3101333
20081103 29.54 30.94 29.49 29.54 2961570
20081104 34.15 37.38 33.52 34.84 6184356
20081105 33.88 34.68 31.80 32.03 4946532
20081106 32.12 32.25 30.65 30.77 4019111
20081107 31.22 31.37 29.78 30.86 3608381
20081110 31.40 31.71 30.55 31.10 3065796
20081111 30.85 31.34 30.06 30.73 2651383
20081112 29.86 30.60 29.10 29.29 2347262
20081113 29.29 30.80 27.06 30.66 5099513
20081114 30.13 30.62 28.24 28.32 3618240
20081117 27.77 28.69 27.34 27.86 3102308
20081118 27.70 28.71 26.59 27.52 4351076
20081119 27.40 27.94 25.88 25.95 3751936
20081120 25.86 26.51 24.30 24.51 5663116
20081121 24.69 26.89 24.69 26.89 5850875
20081124 27.35 28.89 26.19 28.62 4870583
20081125 28.86 29.91 28.17 29.82 3573061
20081126 29.08 31.45 28.51 31.44 3860676
20081128 30.86 31.72 30.56 31.01 1220267
20081201 30.44 30.44 28.27 28.28 3663282
20081202 28.82 29.44 27.98 29.30 2583810
20081203 28.54 30.42 28.24 30.39 2954235
20081204 29.68 31.05 29.01 29.83 3134920
20081205 30.70 30.70 27.86 30.64 3451010
20081208 31.20 32.73 31.10 32.25 3265150
20081209 31.64 32.22 30.39 31.39 2941298
20081210 31.71 32.77 30.66 32.11 2530446
20081211 31.79 32.01 30.22 30.40 3062042
20081212 28.43 29.96 28.05 29.51 3848063
20081215 29.03 30.42 28.27 28.63 2530877
20081216 29.28 31.22 28.12 30.60 2954343
20081217 29.21 31.30 28.50 30.78 3010187
20081218 31.22 31.22 28.97 29.40 2869822
20081219 29.80 30.54 29.40 29.73 3020968
20081222 29.06 30.03 28.75 29.24 1724157
20081223 29.36 29.51 28.43 28.78 1883388
20081224 28.76 29.52 28.63 29.47 784080
20081226 29.52 29.86 29.19 29.83 880028
20081229 29.53 29.76 28.77 29.12 1479867
20081230 29.27 29.86 28.79 29.82 1962087
20081231 29.97 31.45 29.72 30.86 2501338
20090102 30.70 32.09 30.53 31.94 1871745
20090105 31.67 31.67 30.70 31.05 2279902
20090106 31.44 31.91 31.17 31.70 1913359
20090107 30.90 31.18 30.25 30.36 1946563
20090108 30.37 30.51 29.58 30.19 2246267
20090109 30.28 30.28 28.98 29.24 2655718
20090112 28.93 29.74 28.59 28.79 2508884
20090113 28.30 29.25 27.77 28.27 3067217
20090114 27.85 28.21 26.68 26.83 4297403
20090115 26.89 27.42 26.00 27.16 4047290
20090116 27.55 27.83 26.42 27.09 4823608
20090120 26.58 27.15 25.48 25.52 4415451
20090121 25.94 27.23 25.41 27.14 4322090
20090122 26.38 26.73 25.80 26.31 2731075
20090123 26.83 27.25 25.79 26.37 4224741
20090126 26.68 27.36 26.21 26.68 2527751
20090127 26.24 27.21 26.24 26.94 2696576
20090128 27.41 28.33 27.05 27.86 2978492
20090129 27.53 27.86 26.71 26.89 2782606
20090130 26.91 27.32 25.66 25.80 3741657
20090202 25.70 26.12 24.99 25.46 3005336
20090203 25.26 26.70 25.26 26.67 3704895
20090204 26.73 27.83 26.42 26.94 3775509
20090205 26.39 27.38 26.07 27.10 3640211
20090206 27.17 28.49 26.66 28.34 4278105
20090209 28.25 28.56 27.79 28.24 3974089
20090210 28.16 31.72 27.91 29.96 9527443
20090211 29.84 30.20 29.03 29.70 4132134
20090212 29.18 29.57 28.40 29.46 4522503
20090213 29.25 30.07 29.04 29.13 3076596
20090217 28.07 28.73 27.17 28.12 4849482
20090218 28.20 28.34 27.48 27.90 3790170
20090219 28.19 28.88 27.51 27.57 2501446
20090220 27.33 27.60 26.59 27.26 3717940
20090223 27.27 27.60 26.19 26.30 4080818
20090224 26.80 27.35 26.01 27.32 3506207
20090225 27.10 27.72 25.93 26.33 4668798
20090226 26.34 26.59 25.43 25.57 3540597
20090227 26.24 26.24 25.29 25.55 4317131
20090302 25.04 25.41 23.19 23.21 8033777
20090303 23.24 23.93 23.24 23.43 6480602
20090304 23.89 24.75 23.54 24.53 5999998
20090305 24.35 24.35 22.78 22.87 6230166
20090306 22.95 23.43 22.21 22.82 5366740
20090309 22.61 23.22 22.13 22.28 4665779
20090310 22.36 23.38 22.13 23.34 5966902
20090311 23.19 23.44 22.70 22.94 5420104
20090312 22.93 23.88 22.47 23.84 4118335
20090313 23.78 24.88 23.42 24.80 5417517
20090316 24.81 26.12 24.77 25.37 5257855
20090317 25.54 26.62 25.28 26.62 5124929
20090318 26.67 27.23 25.69 26.89 4873739
20090319 27.14 27.31 26.34 26.46 5159643
20090320 26.85 26.89 25.09 25.30 4460730
20090323 26.50 27.30 25.55 27.22 4348395
20090324 26.78 27.21 26.02 26.10 3772275
20090325 26.68 26.73 25.01 25.78 4165878
20090326 25.86 27.91 25.86 27.87 7842420
20090327 27.19 27.87 26.50 26.64 2674153
20090330 26.24 26.24 25.34 25.77 2336609
20090331 26.10 26.58 25.37 26.24 2787889
20090401 25.80 26.13 25.29 25.84 2741748
20090402 26.35 29.10 25.65 28.37 5705577
20090403 28.27 28.88 27.92 28.44 2882004
20090406 29.12 29.12 27.77 28.67 3327247
20090407 27.97 28.65 27.25 27.35 2889551
20090408 27.59 27.97 27.20 27.84 2451315
20090409 28.28 29.68 27.99 29.57 2985930
20090413 29.22 29.91 28.63 29.58 2879417
20090414 29.30 30.13 29.01 29.50 2484412
20090415 29.17 29.76 28.95 29.60 2911004
20090416 29.99 31.50 29.50 31.41 3172652
20090417 31.41 31.54 30.67 31.42 2984960
20090420 30.65 30.80 29.65 29.88 2734740
20090421 29.10 30.14 28.95 30.05 4108417
20090422 29.79 32.33 29.78 31.53 4124157
20090423 30.21 31.21 29.99 31.16 2684286
20090424 31.45 31.78 30.97 31.44 2345988
20090427 31.00 31.22 29.91 30.18 3209199
20090428 29.64 30.68 29.53 30.14 2338010
20090429 30.55 31.97 30.40 31.46 2388572
20090430 31.65 33.04 31.24 32.20 3203269
20090501 31.56 32.52 31.49 32.10 1924570
20090504 32.66 35.34 32.30 34.46 5992775
20090505 34.33 34.57 33.56 34.38 3296414
20090506 34.66 34.87 33.50 34.44 2428999
20090507 32.98 33.50 30.97 31.26 6812216
20090508 31.65 31.98 30.29 31.08 4407473
20090511 30.88 31.47 29.72 31.25 3698211
20090512 31.25 31.45 29.43 30.06 4272607
20090513 29.80 30.17 29.15 29.27 2396657
20090514 29.50 30.18 29.21 29.66 2136088
20090515 29.66 30.29 29.13 29.78 3142790
20090518 29.78 30.55 29.67 30.55 1784421
20090519 30.50 31.22 30.19 30.80 2447327
20090520 30.80 31.75 30.63 31.02 2742502
20090521 30.54 30.74 29.14 29.50 2938819
20090522 29.46 29.82 28.85 29.40 2059114
20090526 28.95 30.99 28.70 30.81 2275913
20090527 30.64 31.18 30.02 30.13 2675338
20090528 30.60 30.62 29.46 30.19 2536007
20090529 29.61 31.04 29.61 30.61 5032894
20090601 31.13 32.47 30.72 31.92 2346733
20090602 31.69 33.08 31.54 32.19 2534506
20090603 32.19 32.19 31.32 31.68 2457554
20090604 31.68 31.94 30.87 31.54 2185755
20090605 32.19 32.29 31.53 31.82 3227509
20090608 31.26 31.54 30.86 31.20 2915090
20090609 31.32 32.66 31.15 32.56 4180628
20090610 32.79 32.93 31.95 32.85 3371018
20090611 32.61 33.39 32.54 32.92 2845425
20090612 32.81 32.81 31.44 31.96 2144920
20090615 31.56 31.56 30.33 30.67 2604493
20090616 30.95 31.39 30.33 30.51 2087045
20090617 30.74 31.33 30.23 30.86 2523467
20090618 30.79 31.21 30.29 30.96 1420730
20090619 31.32 31.52 30.45 30.81 2414576
20090622 30.51 30.56 29.52 29.52 1533694
20090623 29.58 30.20 29.52 29.89 1486000
20090624 29.86 30.86 29.47 29.59 4306775
20090625 29.51 31.12 29.34 31.00 2877256
20090626 30.79 30.96 30.42 30.85 2014165
20090629 30.87 31.50 30.60 31.23 1487072
20090630 31.01 31.49 30.71 31.11 1701425
20090701 31.30 32.05 31.21 31.39 1768303
20090702 31.04 31.13 29.96 30.13 2741678
20090706 30.07 30.62 29.86 30.58 1932390
20090707 30.49 30.60 29.30 29.40 2211263
20090708 29.61 29.82 28.61 29.06 2850784
20090709 29.22 29.61 28.98 29.27 1909132
20090710 29.25 29.76 29.15 29.54 1833359
20090713 27.00 28.13 26.59 27.88 8261796
20090714 27.76 28.13 27.29 27.93 4830867
20090715 28.08 28.38 27.92 28.22 4823579
20090716 28.19 29.30 28.06 29.05 3751279
20090717 29.15 29.26 28.65 28.97 3143590
20090720 28.33 29.15 28.33 29.11 2421114
20090721 29.36 29.36 28.77 29.33 2348448
20090722 29.35 29.79 29.03 29.63 2771795
20090723 29.43 31.41 28.98 31.22 3263413
20090724 30.93 31.47 30.67 31.27 1659197
20090727 31.10 31.72 30.87 31.69 1479248
20090728 31.40 31.84 31.01 31.43 1596177
20090729 31.20 31.51 30.70 31.19 2168821
20090730 31.84 32.01 31.33 31.70 2166463
20090731 31.61 32.08 31.39 31.66 2126379
20090803 31.71 32.52 31.28 32.49 2248131
20090804 31.87 32.15 30.66 30.89 3545930
20090805 31.03 31.07 29.84 30.29 3669718
20090806 30.17 30.41 29.33 29.34 3791042
20090807 29.89 30.97 29.85 30.78 3459010
20090810 30.78 30.93 30.32 30.83 2578234
20090811 30.58 30.83 30.17 30.74 2233984
20090812 30.64 31.59 30.42 31.14 2256705
20090813 30.60 31.22 30.54 30.69 2660974
20090814 30.60 30.78 29.72 30.17 2317689
20090817 29.83 30.07 29.09 29.28 2730853
20090818 29.32 29.69 29.17 29.45 2386496
20090819 29.80 29.94 29.06 29.67 2000232
20090820 29.67 30.30 29.51 30.20 2339981
20090821 29.65 31.43 29.65 31.25 2834171
20090824 31.41 31.51 30.75 31.10 1883303
20090825 31.28 31.51 30.83 31.02 2789800
20090826 31.05 31.20 30.61 30.69 1253856
20090827 30.58 30.85 29.95 30.64 1633903
20090828 31.12 31.15 30.52 30.85 1572384
20090831 30.50 30.90 29.75 30.47 3690296
20090901 30.32 30.96 30.06 30.06 3073175
20090902 30.09 30.15 29.65 29.82 1929174
20090903 29.68 30.02 29.18 29.94 2597312
20090904 29.94 30.87 29.88 30.87 2081258
20090908 31.04 31.33 30.83 31.10 1686849
20090909 30.86 31.91 30.86 31.83 2388747
20090910 31.76 32.43 31.68 32.39 2011593
20090911 32.87 33.57 32.56 33.39 3440468
20090914 33.21 33.45 32.84 33.26 3277346
20090915 32.64 33.39 32.05 33.30 2030456
20090916 33.65 34.41 32.81 34.35 3792650
20090917 34.11 34.56 33.59 34.00 2768901
20090918 34.28 34.52 33.92 34.52 2069039
20090921 34.51 34.52 33.71 33.81 2530434
20090922 34.16 34.16 33.34 34.01 1880623
20090923 34.01 34.48 33.51 33.55 1177975
20090924 33.60 33.96 32.94 33.23 1951360
20090925 33.36 33.37 32.72 32.75 1354173
20090928 32.98 33.10 32.64 32.82 2988827
20090929 33.11 33.11 32.54 32.66 1854580
20090930 32.60 33.19 31.94 32.80 2379101
20091001 32.55 33.43 31.34 31.36 3107471
20091002 31.33 31.80 31.17 31.28 2106337
20091005 31.28 31.62 30.97 31.61 2625070
20091006 31.64 31.90 30.64 30.73 4327138
20091007 30.73 30.78 30.37 30.56 3924369
20091008 30.87 31.39 30.66 31.11 3115938
20091009 30.49 31.29 30.49 31.28 1709034
20091012 31.30 31.86 31.23 31.69 1979118
20091013 31.51 31.83 31.28 31.68 1951253
20091014 31.98 32.25 31.89 32.22 2251346
20091015 31.98 32.66 31.91 32.64 2266030
20091016 32.54 32.69 31.75 32.41 2252954
20091019 32.41 32.46 31.98 32.43 1873335
20091020 31.71 32.54 31.71 32.27 2997937
20091021 32.31 32.68 31.72 31.76 3040379
20091022 31.80 32.16 31.28 32.12 2120699
20091023 32.05 32.05 30.74 30.87 2264958
20091026 30.85 31.38 30.47 30.63 2043103
20091027 30.73 31.15 30.40 30.52 1889519
20091028 30.42 30.90 30.32 30.41 2673836
20091029 30.56 31.20 30.56 31.05 1764766
20091030 30.98 31.21 29.96 30.06 2487456
20091102 30.20 31.28 30.08 31.20 3698549
20091103 30.28 30.50 29.57 30.30 5199768
20091104 30.31 30.41 29.21 29.38 3527281
20091105 29.48 29.85 29.19 29.41 3170598
20091106 29.40 29.75 29.18 29.50 2734712
20091109 29.56 30.26 29.54 30.16 2241379
20091110 30.16 30.32 29.86 30.02 2024454
20091111 30.22 30.75 30.03 30.72 1324057
20091112 30.68 30.72 30.22 30.26 1609467
20091113 30.35 30.37 30.00 30.03 2147921
20091116 30.13 30.92 30.07 30.72 2081579
20091117 30.67 31.03 30.21 30.99 1303050
20091118 30.80 30.98 30.53 30.75 1245496
20091119 30.73 30.75 29.88 30.16 1502934
20091120 29.91 30.16 29.86 30.03 1461135
20091123 30.35 30.96 30.25 30.51 1315804
20091124 30.63 30.63 30.09 30.32 2656687
20091125 30.48 30.57 30.26 30.35 1631867
20091127 29.94 30.40 29.66 30.13 930717
20091130 29.96 30.12 29.53 29.97 1526121
20091201 30.38 30.59 30.15 30.18 1599108
20091202 30.28 30.78 30.23 30.69 1294054
20091203 30.81 31.39 30.45 30.48 1414030
20091204 31.02 31.46 30.61 31.04 1390163
20091207 30.87 31.10 30.60 30.68 1116861
20091208 30.47 30.80 30.13 30.65 1340617
20091209 30.65 30.66 30.15 30.56 1249836
20091210 30.64 30.82 30.24 30.36 1321011
20091211 30.63 30.78 30.45 30.63 1191553
20091214 31.28 31.83 31.03 31.71 1847370
20091215 31.48 32.20 31.35 32.12 1911087
20091216 32.22 32.85 32.19 32.58 2655981
20091217 32.28 32.67 31.95 32.51 2271867
20091218 32.73 32.90 32.34 32.56 2857361
20091221 32.61 33.12 32.61 32.95 1395277
20091222 32.99 33.22 32.90 33.08 1027572
20091223 33.16 33.24 32.76 33.13 881171
20091224 33.27 33.42 33.09 33.20 309209
20091228 33.21 33.40 32.95 33.20 721133
20091229 33.25 33.30 33.03 33.18 729550
20091230 33.07 33.43 33.06 33.24 762261
20091231 33.36 33.37 32.59 32.63 820757
20100104 32.93 33.02 32.70 32.92 1131991
20100105 32.84 33.17 32.73 33.15 1484779
20100106 33.01 33.18 32.31 32.38 2161587
20100107 32.29 32.41 31.92 32.18 1264113
20100108 32.18 32.92 32.18 32.52 3547594
20100111 32.48 32.96 32.32 32.65 2447036
20100112 32.38 32.59 32.25 32.37 2839674
20100113 32.47 32.75 32.14 32.67 2030530
20100114 32.53 32.74 32.38 32.58 1419357
20100115 32.70 32.75 32.02 32.35 3054266
20100119 32.29 32.57 32.17 32.34 1791325
20100120 32.21 32.32 31.69 32.25 2162866
20100121 33.25 34.21 32.35 33.19 5436945
20100122 33.23 33.23 32.41 32.45 3508384
20100125 32.59 32.60 31.98 32.54 2460994
20100126 32.31 32.70 32.13 32.43 2185241
20100127 32.26 32.62 32.01 32.58 1660161
20100128 32.61 32.61 32.03 32.19 2400793
20100129 32.38 32.78 31.96 32.00 2234361
20100201 32.00 32.52 31.88 32.34 2732590
20100202 32.31 32.77 31.97 32.66 2697535
20100203 31.94 32.06 31.30 31.88 6213271
20100204 31.71 31.89 31.37 31.37 2795242
20100205 31.44 31.79 30.45 31.00 3465977
20100208 30.93 31.26 30.69 30.93 1597190
20100209 31.20 31.89 31.17 31.40 3034448
20100210 31.31 31.37 30.78 31.07 1602411
20100211 30.95 31.32 30.80 30.92 2625081
20100212 30.50 30.89 30.37 30.85 2798439
20100216 31.68 32.02 31.26 31.83 2724919
20100217 32.04 32.18 31.82 32.09 1249623
20100218 32.12 32.16 31.67 31.85 1570126
20100219 31.68 32.27 31.68 32.21 2320241
20100222 32.14 32.59 32.14 32.43 2181832
20100223 34.24 35.77 34.03 34.64 9732309
20100224 34.60 34.77 34.16 34.34 3688134
20100225 33.85 34.39 33.22 34.36 3510941
20100226 34.34 34.38 33.79 34.23 3145686
20100301 34.26 34.41 33.97 34.11 1652916
20100302 34.06 34.30 34.05 34.10 1613492
20100303 34.26 34.33 33.81 33.91 1191659
20100304 33.89 34.24 33.75 34.08 1349460
20100305 34.12 34.44 34.05 34.33 1973952
20100308 34.26 34.55 34.17 34.24 2409636
20100309 34.25 34.46 34.16 34.37 1419677
20100310 34.27 35.03 34.27 34.77 2167554
20100311 34.73 34.99 34.70 34.97 2520768
20100312 35.12 35.12 34.31 34.92 1690421
20100315 34.99 35.14 34.59 34.75 1151809
20100316 34.81 35.32 34.72 35.19 1249836
20100317 35.07 35.53 34.99 35.27 1165128
20100318 35.14 35.73 35.04 35.69 1022138
20100319 35.81 36.54 35.32 36.24 4223017
20100322 35.84 36.22 35.80 36.01 2238836
20100323 35.99 36.11 35.49 36.06 1687438
20100324 36.04 36.04 35.37 35.50 1749876
20100325 35.56 35.57 34.84 34.91 2092223
20100326 34.76 34.88 34.19 34.42 2961461
20100329 34.64 35.00 34.53 34.74 1308012
20100330 34.85 34.90 34.46 34.74 971526
20100331 34.65 34.82 34.33 34.65 1226927
20100401 34.75 34.85 34.03 34.40 1444077
20100405 34.53 34.89 34.17 34.69 1740500
20100406 34.56 34.71 34.35 34.39 1733681
20100407 34.37 34.44 34.01 34.28 1894146
20100408 34.27 34.50 33.80 34.45 2704887
20100409 34.36 34.93 34.26 34.91 1606247
20100412 34.89 35.02 34.68 34.71 824806
20100413 34.71 34.92 34.39 34.87 1059963
20100414 34.82 36.00 34.68 35.93 2575642
20100415 36.07 37.48 35.98 37.40 5168119
20100416 37.37 37.54 36.72 36.98 3617171
20100419 36.97 37.32 36.66 36.91 3128105
20100420 37.05 37.14 36.53 36.88 2135376
20100421 36.65 37.99 36.60 37.88 3192568
20100422 37.77 38.39 37.19 38.28 1880933
20100423 38.13 38.31 37.73 38.16 2232337
20100426 38.15 38.32 37.95 38.00 1101837
20100427 37.84 38.19 37.02 37.14 2247680
20100428 37.24 37.55 36.98 37.33 1432037
20100429 37.54 38.69 37.43 38.18 2128024
20100430 38.37 39.02 37.90 38.21 2681553
20100503 38.02 39.76 38.02 39.57 3714345
20100504 39.28 39.35 38.14 38.50 2133245
20100505 39.22 39.22 38.05 38.14 2655555
20100506 38.23 38.57 35.30 36.63 4662217
20100507 36.63 37.24 36.13 36.26 4651989
20100510 37.17 38.65 36.97 38.63 3130556
20100511 38.33 39.42 38.24 38.76 1927070
20100512 38.79 39.78 38.70 39.78 1759573
20100513 39.51 39.70 39.04 39.24 1763515
20100514 39.07 39.16 38.17 38.47 2091583
20100517 38.50 39.13 37.64 38.41 1894359
20100518 38.48 38.96 37.58 37.79 1757122
20100519 37.70 38.13 36.75 37.31 2640424
20100520 36.41 36.97 35.29 35.67 3282497
20100521 34.95 36.09 34.94 35.95 3231246
20100524 35.74 36.07 35.12 35.17 2676971
20100525 34.59 34.99 33.98 34.98 3245950
20100526 35.15 35.85 34.97 35.02 1966706
20100527 36.04 36.34 35.59 36.34 2561729
20100528 36.21 36.34 35.53 36.08 2510859
20100601 35.89 36.36 35.28 35.29 1779709
20100602 35.36 36.49 35.06 36.49 2029608
20100603 36.42 36.80 36.14 36.66 1500241
20100604 36.04 36.04 34.92 35.04 1897875
20100607 34.99 35.08 33.90 33.92 1592973
20100608 34.00 34.45 33.50 34.32 1651368
20100609 34.62 35.13 33.86 34.04 2148940
20100610 34.63 35.39 34.24 35.38 1168633
20100611 34.88 35.81 34.87 35.77 1103667
20100614 36.15 36.64 35.64 35.68 1094977
20100615 35.99 36.83 35.83 36.80 1211024
20100616 36.58 37.07 36.47 36.71 927742
20100617 36.79 36.88 35.99 36.51 1023441
20100618 36.60 36.76 36.25 36.44 1629854
20100621 36.76 37.14 36.11 36.35 938446
20100622 36.39 36.69 35.04 35.13 1297397
20100623 35.11 35.51 34.72 34.94 1872016
20100624 34.73 34.98 34.15 34.40 1694289
20100625 34.41 34.69 34.01 34.54 1652004
20100628 34.67 34.76 33.98 34.20 1280441
20100629 33.72 33.89 32.70 32.95 1620210
20100630 32.98 33.43 32.52 32.56 1465162
20100701 32.53 32.92 31.92 32.58 2144383
20100702 32.43 32.69 31.82 32.05 1575063
20100706 32.33 32.66 31.75 32.11 1549098
20100707 32.11 32.86 32.06 32.80 1701708
20100708 32.71 33.37 32.71 33.37 1424466
20100709 33.42 33.93 33.32 33.88 1420333
20100712 33.87 34.10 33.70 34.06 1356852
20100713 34.36 35.25 34.36 35.06 1805674
20100714 37.59 38.16 36.54 37.40 4819510
20100715 37.45 37.51 36.47 37.22 1812562
20100716 37.34 37.34 36.41 36.48 2555900
20100719 36.56 37.08 36.32 37.06 1309055
20100720 36.45 37.70 36.37 37.68 1664509
20100721 37.50 37.59 36.47 37.02 2013817
20100722 37.54 38.69 37.28 38.37 1995588
20100723 38.26 39.16 38.10 39.05 1381333
20100726 39.07 40.01 39.07 39.97 1648824
20100727 40.04 40.38 39.21 39.38 1273870
20100728 39.59 40.08 39.49 39.83 1500030
20100729 39.91 40.22 39.43 39.62 1613003
20100730 39.63 40.35 39.53 40.23 1870957
20100802 40.57 40.76 39.87 40.54 2057692
20100803 40.33 40.48 39.50 40.29 1695243
20100804 40.29 41.83 40.22 41.76 2517748
20100805 41.50 41.87 41.21 41.87 2355176
20100806 41.22 41.79 40.89 41.41 2166639
20100809 41.56 41.72 41.34 41.54 1206361
20100810 41.13 41.32 40.10 40.34 3626396
20100811 39.69 39.78 38.57 38.72 2925450
20100812 37.97 38.76 37.97 38.61 1480529
20100813 38.35 38.72 38.13 38.41 1349115
20100816 38.15 39.05 37.87 38.77 1421605
20100817 39.07 40.11 39.03 39.95 1821994
20100818 39.78 40.20 39.25 39.87 1156763
20100819 39.52 39.58 38.28 39.20 2070939
20100820 39.12 39.38 38.70 39.30 1290721
20100823 39.54 39.92 38.56 38.62 1193326
20100824 38.33 38.44 37.34 37.91 1831426
20100825 37.64 38.06 37.16 37.88 1763918
20100826 37.95 38.47 37.73 37.85 1765507
20100827 38.01 38.51 37.55 38.34 1838315
20100830 38.10 38.42 37.58 37.58 1139170
20100831 37.39 37.88 37.00 37.37 1815636
20100901 37.95 38.74 37.67 38.65 2040311
20100902 38.64 39.66 38.56 39.66 1547296
20100903 40.00 40.70 39.99 40.69 2239870
20100907 40.43 40.72 40.16 40.50 2013923
20100908 40.59 41.14 40.54 40.78 1171494
20100909 41.22 41.26 40.31 40.56 1651262
20100910 40.68 41.32 40.60 41.19 1520589
20100913 41.51 42.16 41.34 42.04 1962841
20100914 42.09 42.15 41.67 41.79 1094341
20100915 41.69 42.07 41.35 42.04 938128
20100916 41.87 41.93 41.14 41.51 1364694
20100917 41.73 42.20 41.50 41.71 1763388
20100920 41.85 42.50 41.79 42.43 1383134
20100921 42.42 42.82 42.28 42.73 1621588
20100922 42.78 43.32 42.25 42.40 1298457
20100923 42.02 42.43 41.38 41.57 1430507
20100924 42.16 43.22 41.94 43.03 1839375
20100927 43.13 43.30 42.89 42.99 1189405
20100928 43.20 44.27 42.70 43.67 1578560
20100929 43.52 43.94 43.28 43.90 1160048
20100930 44.14 44.90 43.41 43.62 1811820
20101001 44.04 44.26 43.35 43.53 1317851
20101004 43.37 43.62 42.68 43.03 1441529
20101005 43.40 45.62 43.33 44.80 2897153
20101006 44.79 44.91 44.28 44.57 1268783
20101007 44.65 44.74 43.80 44.18 1185271
20101008 44.26 45.02 43.81 44.92 1265498
20101011 44.84 45.03 44.62 44.91 785200
20101012 44.92 45.33 44.21 45.12 1385678
20101013 45.34 46.26 45.19 45.90 1382923
20101014 45.74 46.40 45.72 46.28 1488266
20101015 46.75 46.88 46.19 46.69 1827611
20101018 46.18 46.28 45.49 46.25 2659018
20101019 45.98 46.19 44.97 45.38 2032045
20101020 45.54 46.65 45.54 46.54 1427540
20101021 46.64 46.98 45.93 46.45 1500347
20101022 46.39 46.77 46.16 46.77 766336
20101025 47.11 47.71 46.98 47.17 1234764
20101026 46.06 47.34 45.88 47.05 1065939
20101027 46.55 46.83 46.05 46.34 1528750
20101028 46.55 46.69 45.90 46.43 1006590
20101029 46.28 46.80 46.14 46.58 982533
20101101 46.71 47.67 46.60 46.92 1359395
20101102 47.50 47.92 45.88 46.65 1877633
20101103 46.68 47.49 46.05 47.46 1735091
20101104 47.75 48.83 47.45 48.79 1940267
20101105 48.96 49.34 48.69 48.86 1610460
20101108 48.57 48.88 48.01 48.37 1094871
20101109 48.42 48.50 47.38 47.60 1377412
20101110 47.56 48.08 47.45 47.99 1177005
20101111 47.58 48.63 47.34 48.43 916402
20101112 48.65 48.83 47.85 48.21 1678075
20101115 48.54 49.04 48.34 48.61 1549098
20101116 48.12 48.37 47.49 47.67 2007352
20101117 47.59 47.60 47.10 47.51 1380697
20101118 47.96 49.02 47.75 48.35 1474701
20101119 48.37 48.92 48.23 48.92 1389811
20101122 48.68 49.13 48.12 48.80 870301
20101123 48.12 48.27 47.52 48.17 1398713
20101124 48.53 50.42 48.53 49.96 1540514
20101126 49.63 50.10 49.41 49.87 279043
20101129 49.45 50.17 48.71 49.93 1426255
20101130 49.16 50.43 49.16 50.11 1964281
20101201 51.00 52.45 50.76 52.05 2024461
20101202 51.91 52.66 51.63 52.62 1342954
20101203 52.51 52.72 52.25 52.66 1190394
20101206 52.46 52.57 52.07 52.27 971213
20101207 52.62 53.65 52.52 53.31 1533417
20101208 53.31 53.75 53.21 53.70 1967449
20101209 53.98 54.13 52.98 53.04 1744784
20101210 53.19 53.36 52.67 53.15 1077953
20101213 53.23 53.37 52.95 53.08 1193772
20101214 53.08 53.29 52.81 53.09 1120184
20101215 52.90 53.28 52.58 52.97 1681332
20101216 52.97 54.02 52.88 53.95 1095057
20101217 53.88 53.94 52.37 52.43 3220978
20101220 52.61 52.96 52.10 52.66 1201479
20101221 52.80 53.16 52.54 53.00 813691
20101222 52.94 53.17 52.34 52.60 975331
20101223 52.46 52.74 52.02 52.17 702939
20101227 51.92 52.44 51.70 52.26 579202
20101228 52.37 52.51 51.82 51.92 587226
20101229 52.07 52.42 51.91 52.20 942390
20101230 52.08 52.13 51.68 51.90 633891
20101231 51.79 51.99 51.25 51.72 700933
20110103 52.17 53.22 52.14 52.44 1526238
20110104 52.41 52.79 51.51 51.83 1015239
20110105 51.54 51.91 51.22 51.63 1188493
20110106 51.66 51.97 51.42 51.52 692381
20110107 51.64 51.96 50.84 51.32 1130531
20110110 51.05 51.27 50.52 51.22 1250045
20110111 51.47 51.52 50.55 50.89 923386
20110112 51.38 51.69 50.95 51.37 856133
20110113 51.37 51.56 50.99 51.18 726694
20110114 51.12 51.72 51.05 51.54 834701
20110118 51.72 52.83 51.59 52.38 1176774
20110119 52.14 52.32 51.48 51.84 1062855
20110120 51.58 51.86 51.15 51.41 1096323
20110121 51.62 51.62 50.46 50.62 1339575
20110124 50.70 51.15 50.27 50.84 1077003
20110125 50.52 50.64 49.40 49.94 1357629
20110126 49.94 50.90 49.94 50.75 1206969
20110127 50.55 50.87 50.22 50.64 868380
20110128 50.38 50.51 47.92 47.95 2167625
20110131 47.93 48.31 47.68 47.99 3963192
20110201 48.25 50.24 48.23 49.63 1447582
20110202 49.35 49.46 47.87 47.95 1224179
20110203 47.78 48.32 47.50 47.68 1129581
20110204 47.81 48.52 47.56 48.47 1033716
20110207 48.44 48.99 48.09 48.61 1242127
20110208 48.69 48.87 48.35 48.77 621539
20110209 48.73 48.82 48.27 48.69 1032977
20110210 48.48 50.07 48.32 49.95 1157664
20110211 49.90 50.98 49.67 50.85 1023052
20110214 51.12 51.15 50.42 50.86 1111421
20110215 50.56 51.23 50.49 50.99 1558333
20110216 51.15 51.83 50.77 51.68 837129
20110217 51.36 51.73 51.15 51.57 943446
20110218 51.49 52.20 51.00 51.93 1290798
20110222 51.00 51.00 46.41 46.45 3031254
20110223 45.95 46.86 44.31 45.85 5170162
20110224 45.61 46.19 44.82 45.40 2874787
20110225 45.55 45.77 45.06 45.15 1655676
20110228 45.40 45.95 45.25 45.27 1549148
20110301 46.21 46.30 43.83 44.48 2924831
20110302 44.39 45.73 44.37 45.43 1846667
20110303 45.83 46.73 45.75 46.62 1802641
20110304 46.56 46.72 45.35 45.94 1070668
20110307 46.25 46.25 44.45 45.15 1883620
20110308 45.28 46.67 44.81 46.54 1499210
20110309 46.34 46.76 45.81 46.49 1015345
20110310 45.83 46.26 45.07 45.78 1781842
20110311 45.47 46.19 45.13 45.80 1444942
20110314 45.42 45.62 44.56 45.05 1147107
20110315 43.84 44.95 43.48 44.49 1602782
20110316 44.30 44.77 43.81 44.08 2159284
20110317 45.07 45.37 44.30 44.62 1015662
20110318 45.29 45.75 44.97 45.06 2062258
20110321 45.81 46.45 45.52 45.78 1017140
20110322 44.61 44.90 44.00 44.61 3084993
20110323 44.44 45.04 44.20 44.95 1531622
20110324 45.14 45.44 44.82 45.42 1067817
20110325 45.49 46.04 45.27 45.70 1846773
20110328 45.71 46.21 45.42 45.91 1458879
20110329 45.95 46.41 45.75 46.28 1286470
20110330 46.66 47.26 46.54 47.16 1463735
20110331 47.03 47.62 46.94 47.50 1352139
20110401 47.70 48.62 47.69 48.13 1442725
20110404 48.11 48.44 47.60 47.67 1348550
20110405 47.67 48.26 47.36 47.90 1209398
20110406 48.09 48.39 47.75 48.07 1355835
20110407 47.86 48.54 47.86 48.27 1263876
20110408 48.37 48.49 47.39 47.78 1332502
20110411 47.96 47.97 47.29 47.66 1012072
20110412 47.39 47.99 47.37 47.82 1468064
20110413 48.05 48.30 47.63 47.84 1449588
20110414 47.55 48.28 47.43 47.68 1249623
20110415 47.89 48.71 47.52 48.71 1833576
20110418 48.00 48.54 47.68 48.36 1650292
20110419 48.43 48.61 48.06 48.45 846842
20110420 48.92 49.88 48.92 49.63 1275173
20110421 49.81 50.69 49.75 50.58 1348972
20110425 50.66 50.80 50.06 50.42 1005843
20110426 50.69 51.25 50.65 50.93 1266938
20110427 51.14 51.57 50.77 51.46 840613
20110428 51.54 51.92 51.30 51.68 841247
20110429 51.72 52.38 51.32 51.40 1957947
20110502 51.87 52.09 50.95 51.57 1061588
20110503 51.48 51.71 50.65 50.88 1019990
20110504 50.81 51.13 49.95 50.01 1776880
20110505 50.00 52.08 49.66 50.27 3061766
20110506 50.64 51.03 50.40 50.70 1757137
20110509 50.55 51.71 50.55 51.60 1655254
20110510 51.75 52.24 51.75 52.01 1020729
20110511 51.95 51.99 50.92 51.07 1266938
20110512 50.94 51.54 50.52 51.35 1266938
20110513 51.31 51.54 50.02 50.27 1295655
20110516 50.16 50.29 49.49 49.84 1072780
20110517 49.59 49.60 48.84 49.34 1363331
20110518 49.10 50.01 48.82 49.93 873765
20110519 50.28 50.70 49.94 50.60 1248356
20110520 50.50 50.58 50.05 50.20 1032977
20110523 49.41 49.47 48.67 49.31 1025058
20110524 49.75 49.75 48.53 48.68 1144995
20110525 48.68 49.63 48.48 49.39 988423
20110526 49.07 49.96 48.96 49.81 1085871
20110527 49.71 50.25 49.35 49.45 849436
20110531 49.98 50.27 49.69 50.27 1144806
20110601 50.19 50.54 48.78 48.79 1340458
20110602 48.84 49.43 48.50 49.02 1062531
20110603 48.31 48.63 47.86 47.96 1270057
20110606 47.82 47.82 46.82 46.90 1373662
20110607 46.92 47.05 46.49 46.50 1689416
20110608 46.33 46.56 45.56 45.67 1623533
20110609 45.68 45.97 45.48 45.82 1145331
20110610 45.75 45.95 44.62 44.76 2618605
20110613 44.73 44.89 44.28 44.45 1980687
20110614 44.78 45.22 44.71 45.00 2025135
20110615 44.60 44.74 44.37 44.60 2717797
20110616 44.65 45.35 44.46 45.06 4716978
20110617 45.71 45.71 45.07 45.24 2289086
20110620 45.11 45.49 44.89 45.25 2219631
20110621 45.44 46.07 45.06 45.95 1633515
20110622 45.78 46.59 45.77 46.12 2441552
20110623 45.46 46.23 45.16 46.16 2120018
20110624 46.07 46.15 45.25 45.28 2005065
20110627 46.10 46.91 45.71 46.88 2515525
20110628 46.97 48.68 46.90 48.17 2766553
20110629 48.33 48.44 47.65 47.89 1657052
20110630 48.17 49.08 48.00 48.72 1393206
20110701 48.74 49.95 48.72 49.90 1194297
20110705 49.88 49.97 49.35 49.74 1261230
20110706 49.76 50.30 49.53 49.93 1169394
20110707 50.35 50.65 50.02 50.33 1172231
20110708 49.71 50.16 49.45 49.81 1511627
20110711 49.43 49.54 48.71 49.09 1088695
20110712 49.01 49.23 48.02 48.15 1395623
20110713 48.55 48.81 47.99 48.14 1592220
20110714 48.31 48.50 47.36 47.48 1465288
20110715 47.57 47.63 46.54 47.06 1617123
20110718 46.78 47.03 46.03 46.41 1329425
20110719 46.87 47.32 46.71 47.28 1105717
20110720 47.07 47.20 46.61 46.86 1173702
20110721 47.12 48.06 46.90 47.86 1212895
20110722 47.75 48.33 47.43 48.08 1002322
20110725 47.80 48.36 47.43 48.10 915214
20110726 47.93 48.01 46.82 47.30 863201
20110727 46.87 46.88 44.97 45.30 2159422
20110728 45.27 46.16 45.25 45.70 1592746
20110729 45.26 46.17 44.77 45.41 1386796
20110801 45.80 45.81 44.25 44.82 1835157
20110802 42.78 44.13 41.06 42.83 6284926
20110803 43.01 45.37 42.46 44.16 4160599
20110804 43.63 43.82 41.78 41.78 4821319
20110805 42.49 42.75 40.48 41.74 4914311
20110808 40.73 41.88 39.36 39.72 4502307
20110809 40.60 42.02 38.71 40.78 6632728
20110810 39.87 40.71 38.71 39.22 5571773
20110811 39.46 42.67 39.06 41.94 3458164
20110812 41.87 42.91 40.78 42.20 2924797
20110815 42.41 42.48 41.53 42.35 2704663
20110816 42.14 42.52 41.34 41.95 1825174
20110817 42.07 42.42 40.85 41.33 1889376
20110818 40.45 40.45 38.75 39.21 3244649
20110819 38.59 39.78 38.20 38.38 2836638
20110822 39.30 39.68 38.31 38.61 1676597
20110823 38.76 40.66 38.43 40.66 2668832
20110824 40.53 41.73 40.48 41.63 2263132
20110825 41.90 42.01 40.54 40.67 2427892
20110826 40.28 41.82 39.51 41.73 1841041
20110829 42.37 43.47 42.19 43.40 1428932
20110830 43.24 44.06 43.04 43.76 1453205
20110831 44.02 44.66 42.92 43.30 2205866
20110901 43.21 44.18 42.63 42.68 1627106
20110902 41.97 42.06 40.76 41.00 1604514
20110906 39.78 39.96 39.07 39.82 2461516
20110907 40.48 41.47 40.18 41.44 1535584
20110908 41.16 41.54 40.65 41.04 1747313
20110909 40.51 40.79 39.55 40.03 2223519
20110912 39.39 39.97 38.73 39.74 2384285
20110913 39.95 41.47 39.79 41.30 2783050
20110914 41.63 42.67 40.52 42.03 2204184
20110915 42.54 42.89 41.85 42.82 1379336
20110916 42.85 43.11 41.82 42.19 2909771
20110919 41.65 42.45 41.26 42.22 1638874
20110920 42.33 42.38 41.28 41.40 1628472
20110921 41.41 41.79 39.88 40.14 2911032
20110922 39.30 39.53 37.38 37.98 3670944
20110923 37.86 39.13 37.78 38.50 2689216
20110926 38.79 39.40 38.19 39.32 2144711
20110927 40.10 40.79 39.58 39.92 1561223
20110928 40.20 40.46 38.92 38.97 2073470
20110929 39.76 40.63 38.77 39.77 2729986
20110930 39.04 39.30 38.44 38.59 2518573
20111003 38.25 39.01 37.33 37.38 2730301
20111004 36.83 38.21 36.40 38.09 3949186
20111005 38.11 39.61 37.69 39.40 1659574
20111006 39.49 40.71 39.07 40.68 1768854
20111007 40.81 41.07 40.20 40.58 2501130
20111010 41.22 41.99 41.22 41.99 1519613
20111011 41.85 42.68 41.64 42.53 1843037
20111012 42.62 42.71 41.93 42.06 2520254
20111013 41.83 41.99 41.30 41.84 1591485
20111014 42.50 42.50 41.63 42.30 1298322
20111017 42.06 42.23 40.88 41.26 1740588
20111018 41.31 42.71 40.86 42.38 1733863
20111019 42.30 42.71 41.68 41.84 1961984
20111020 42.02 42.49 41.35 42.26 1613025
20111021 42.77 43.63 42.65 43.44 1627946
20111024 43.50 44.77 43.40 44.47 2002228
20111025 43.94 44.05 43.01 43.19 2139352
20111026 42.77 43.40 41.78 42.57 2769495
20111027 43.65 45.42 43.65 44.93 2418435
20111028 44.72 45.20 44.21 44.94 1579296
20111031 44.43 44.56 43.30 43.40 2588028
20111101 42.19 42.68 41.37 41.68 3215964
20111102 41.68 42.11 40.46 41.26 3283318
20111103 41.22 42.51 40.93 42.29 2795449
20111104 41.46 42.26 41.24 42.07 1711377
20111107 41.93 42.27 41.19 42.26 1597474
20111108 42.39 43.73 42.25 43.65 1920373
20111109 42.72 42.95 41.57 41.88 2160788
20111110 42.47 42.71 41.99 42.41 1501645
20111111 42.95 43.60 42.95 43.33 1092057
20111114 43.08 43.55 42.71 42.91 918471
20111115 42.83 43.41 42.57 43.10 1375553
20111116 42.56 43.46 41.98 42.06 1174437
20111117 41.86 41.97 40.37 40.68 1933613
20111118 40.69 41.14 40.39 40.75 1434396
20111121 40.29 40.29 39.35 39.99 1129780
20111122 39.89 39.99 39.02 39.20 1767908
20111123 38.88 38.91 38.07 38.17 1612815
20111125 38.07 38.64 37.95 38.07 618164
20111128 39.41 39.94 38.74 39.12 1527178
20111129 39.26 39.89 39.00 39.28 1394655
20111130 40.52 41.71 40.47 41.66 2132087
20111201 41.44 41.48 40.27 40.41 1819506
20111202 40.96 41.40 40.25 40.32 1081552
20111205 41.08 41.44 40.67 40.98 1382645
20111206 41.13 41.21 40.54 40.71 1587133
20111207 40.45 40.69 39.99 40.21 1901176
20111208 39.78 40.32 39.02 39.13 2394851
20111209 39.46 40.27 39.21 39.96 2047701
20111212 39.58 39.58 38.83 39.36 1618986
20111213 39.55 39.83 38.44 38.71 1884570
20111214 38.49 38.74 38.09 38.34 2065560
20111215 39.06 39.20 38.49 38.65 1712562
20111216 38.90 39.54 38.50 38.65 2029738
20111219 38.86 39.10 37.47 37.61 1607707
20111220 38.33 39.18 38.15 38.76 2784819
20111221 38.88 38.93 38.07 38.41 2136891
20111222 38.56 39.09 38.31 39.00 1350478
20111223 38.96 39.33 38.68 39.33 912677
20111227 39.27 40.04 39.02 39.79 971789
20111228 39.62 39.88 38.55 38.80 939100
20111229 38.77 39.43 38.77 39.40 849075
20111230 39.35 39.51 39.15 39.22 800825
20120103 40.05 40.29 39.55 39.56 1643842
20120104 39.47 39.74 39.07 39.63 1038628
20120105 39.54 39.56 39.07 39.28 1353193
20120106 39.26 40.06 39.26 39.89 1484262
20120109 39.78 40.07 39.66 39.95 1207608
20120110 40.50 41.50 40.43 40.70 1544105
20120111 40.54 40.82 40.32 40.69 1975953
20120112 40.84 41.37 40.71 40.79 1706922
20120113 40.56 41.00 40.06 40.88 1562172
20120117 41.29 41.37 40.66 40.78 1086878
20120118 40.87 41.52 40.82 41.46 1251576
20120119 41.59 42.71 41.59 42.53 1574705
20120120 42.61 42.70 42.27 42.52 1591310
20120123 42.33 42.83 42.05 42.35 1228600
20120124 42.09 42.29 41.76 42.00 1062545
20120125 42.13 42.47 41.80 42.36 1796007
20120126 42.71 43.09 42.46 42.82 1110168
20120127 42.62 42.81 42.30 42.61 979413
20120130 42.01 42.80 41.85 42.62 1412305
20120131 42.71 43.01 41.89 42.75 3858225
20120201 42.61 42.61 41.99 42.26 1758619
20120202 42.37 42.65 41.42 41.61 1606558
20120203 42.15 42.70 41.82 42.67 1933865
20120206 42.34 42.48 41.54 41.62 1326144
20120207 41.51 41.51 40.93 41.16 1901071
20120208 41.04 41.25 40.62 40.84 1476847
20120209 40.92 41.43 40.92 41.24 1072779
20120210 40.79 41.28 40.73 41.20 1307346
20120213 41.47 41.91 41.14 41.89 1248234
20120214 41.85 42.07 41.65 41.86 1566559
20120215 41.95 41.95 40.62 40.68 2546076
20120216 42.04 43.09 41.80 42.78 2564143
20120217 42.78 42.98 42.14 42.44 1745773
20120221 42.03 42.40 41.17 42.16 2200180
20120222 42.13 42.20 41.65 41.73 1632354
20120223 41.66 42.20 41.62 41.97 1331053
20120224 42.17 42.17 41.38 41.50 1305779
20120227 41.16 41.64 41.00 41.30 1438101
20120228 41.33 41.38 40.49 40.69 2233808
20120229 40.75 41.83 40.68 41.82 3087165
20120301 41.96 42.58 41.58 42.39 2238404
20120302 42.25 42.59 42.13 42.44 2094071
20120305 42.25 42.71 42.19 42.34 2036004
20120306 41.96 42.18 41.54 41.66 1874753
20120307 41.76 41.81 41.45 41.62 1717471
20120308 42.00 42.12 41.53 41.97 1247294
20120309 42.00 42.50 41.51 42.45 1198000
20120312 42.34 42.47 41.83 42.18 1040508
20120313 42.45 43.07 42.38 43.06 1970522
20120314 43.05 43.08 42.02 42.29 1626819
20120315 42.22 42.83 42.12 42.66 1621075
20120316 42.59 44.20 42.59 43.86 3651857
20120319 43.57 44.30 43.57 44.14 2530306
20120320 43.80 43.86 43.18 43.37 1250949
20120321 43.26 45.19 43.08 44.98 2792548
20120322 44.51 44.77 44.12 44.42 1760708
20120323 44.54 44.54 43.82 44.29 1179097
20120326 44.60 44.91 44.43 44.91 1272150
20120327 44.88 44.91 44.50 44.60 967402
20120328 44.59 44.69 43.85 44.38 884792
20120329 44.14 44.35 43.59 44.32 1233300
20120330 44.61 44.82 44.18 44.53 1219827
20120402 44.39 45.04 44.28 44.60 1307659
20120403 44.41 44.59 43.88 44.28 1034451
20120404 43.92 44.53 43.78 44.46 1081134
20120405 44.21 44.92 44.20 44.74 1477892
20120409 43.98 44.18 43.63 43.90 1176903
20120410 43.72 43.75 43.05 43.15 1714129
20120411 43.67 44.16 43.46 44.08 1295022
20120412 44.20 45.46 44.09 44.99 1778357
20120413 44.73 44.84 44.31 44.36 1110272
20120416 44.46 44.46 43.71 44.06 1514653
20120417 44.36 44.87 44.19 44.63 1429015
20120418 44.33 44.86 44.22 44.51 1443949
20120419 44.40 44.73 43.60 43.80 1226302
20120420 40.37 41.15 40.12 40.18 8552366
20120423 39.76 39.91 39.00 39.21 3438179
20120424 39.40 39.87 39.32 39.50 2071513
20120425 39.72 39.78 39.08 39.15 2769885
20120426 38.87 38.92 38.30 38.62 3073171
20120427 38.86 38.94 38.08 38.20 3315778
20120430 38.30 38.60 38.21 38.30 3724650
20120501 38.37 39.30 38.25 38.89 2849884
20120502 39.38 39.38 38.47 39.01 2095533
20120503 38.88 39.19 38.15 38.31 2869727
20120504 38.06 38.12 37.53 37.82 2591819
20120507 37.44 38.40 37.25 38.22 2156734
20120508 37.88 37.95 37.45 37.64 3057714
20120509 37.30 37.33 36.61 36.97 3070768
20120510 37.26 37.71 36.92 37.15 1606454
20120511 37.05 37.51 36.94 37.07 2665030
20120514 36.72 37.17 36.56 36.85 2873904
20120515 36.86 36.94 36.15 36.31 4887559
20120516 36.55 36.55 36.13 36.25 5611831
20120517 36.20 36.46 35.82 35.95 3762456
20120518 36.08 36.14 35.60 35.73 4348036
20120521 35.75 36.78 35.68 36.70 1871620
20120522 36.70 37.02 35.70 36.71 3647680
20120523 36.46 37.42 36.25 37.30 3088732
20120524 37.25 37.41 36.82 37.09 2667223
20120525 37.18 37.20 36.78 36.84 1758201
20120529 37.18 37.65 37.07 37.41 1911515
20120530 37.00 37.00 36.39 36.68 2032196
20120531 36.48 37.05 36.01 36.89 3417271
20120601 36.12 36.26 35.65 36.12 3444541
20120604 36.13 36.42 35.86 36.30 2060089
20120605 36.26 36.70 36.11 36.54 1856755
20120606 36.87 37.79 36.82 37.74 1489178
20120607 38.26 38.52 37.47 37.58 1666797
20120608 37.32 38.06 37.28 37.96 1147005
20120611 38.23 38.33 37.44 37.50 1030148
20120612 37.66 37.83 37.27 37.69 1466159
20120613 37.61 38.02 37.26 37.48 911113
20120614 37.55 38.46 37.46 38.11 1358323
20120615 38.24 38.35 37.61 38.08 2121265
20120618 37.84 38.42 37.56 38.21 1160485
20120619 38.31 39.06 38.20 38.84 1148250
20120620 38.89 38.90 38.19 38.48 1255256
20120621 38.59 38.75 37.24 37.29 1083652
20120622 37.36 37.51 36.82 37.35 1367655
20120625 37.05 37.05 36.46 36.64 1151049
20120626 36.52 36.61 35.51 36.09 2420200
20120627 36.27 36.41 35.86 36.09 1078467
20120628 35.87 36.09 35.41 35.90 1833840
20120629 36.74 37.37 36.57 37.37 1674263
20120702 37.56 37.56 36.71 37.40 1250902
20120703 37.58 37.87 37.16 37.86 753817
20120705 37.68 38.20 37.54 37.89 979133
20120706 37.63 37.82 36.71 36.92 907899
20120709 36.79 37.04 36.34 36.43 894419
20120710 36.86 37.04 35.67 35.86 1215233
20120711 35.77 36.04 35.32 35.60 1922494
20120712 35.11 35.64 34.88 35.38 1508776
20120713 35.34 36.46 35.34 36.33 990954
20120716 36.24 36.28 35.30 35.86 1380616
20120717 35.92 36.17 35.13 36.00 1516034
20120718 35.82 37.37 35.82 37.08 1588201
20120719 37.10 37.28 36.88 37.10 1156856
20120720 37.08 37.08 35.66 35.73 1376469
20120723 35.06 36.04 34.69 35.96 1607384
20120724 35.78 35.81 35.14 35.40 2762062
20120725 35.53 35.54 34.27 34.33 2525237
20120726 35.10 35.65 34.23 34.55 1800037
20120727 34.70 35.09 34.70 34.78 3396326
20120730 34.72 35.08 34.60 34.74 2292559
20120731 34.61 34.81 34.29 34.30 2117532
20120801 34.61 34.61 33.81 33.99 2218214
20120802 33.80 34.01 33.59 33.94 1822330
20120803 34.71 35.10 34.31 34.82 1546415
20120806 34.99 35.29 34.71 34.76 1144932
20120807 34.76 35.16 33.91 34.40 3595823
20120808 34.14 35.34 34.04 35.12 2445396
20120809 34.95 35.20 34.55 35.11 2795450
20120810 34.87 35.49 34.66 35.38 1706925
20120813 35.21 35.64 35.09 35.62 1492393
20120814 35.69 35.82 35.59 35.71 1465848
20120815 35.61 36.10 35.61 36.07 993235
20120816 36.19 37.08 36.04 36.95 1613397
20120817 37.08 37.08 36.55 36.93 1532209
20120820 36.78 37.20 36.73 37.12 1682765
20120821 37.07 37.52 37.02 37.13 1163284
20120822 37.03 37.15 36.60 36.65 1177905
20120823 36.70 36.70 35.90 36.19 973741
20120824 36.19 36.59 35.95 36.37 881458
20120827 36.40 36.41 35.66 35.71 808980
20120828 35.55 35.80 35.54 35.56 1234000
20120829 35.53 35.75 35.40 35.49 726444
20120830 35.27 35.38 34.78 34.90 1250590
20120831 35.23 35.41 34.90 35.31 1277550
20120904 35.20 35.50 34.91 35.17 1685772
20120905 35.00 35.27 34.62 34.94 1521011
20120906 35.32 35.98 35.17 35.79 1145657
20120907 35.95 36.61 35.88 36.44 1376676
20120910 36.71 37.11 36.56 36.98 1141821
20120911 36.90 37.53 36.84 37.43 1104078
20120912 37.50 37.71 37.33 37.61 804936
20120913 37.50 38.05 37.34 37.72 1380720
20120914 37.69 37.95 37.50 37.77 1547555
20120917 37.68 37.82 37.02 37.11 1380305
20120918 36.93 37.15 36.65 36.84 1543200
20120919 37.01 37.18 36.50 36.90 985355
20120920 36.69 36.77 36.00 36.19 1632787
20120921 36.28 36.38 35.41 35.47 1987299
20120924 35.42 35.87 35.27 35.55 1033985
20120925 35.55 35.78 34.73 34.77 1633824
20120926 34.77 35.10 34.73 34.74 960158
20120927 34.96 35.56 34.76 35.50 1513338
20120928 35.29 35.37 34.92 35.06 1538845
20121001 35.13 35.22 34.62 34.85 2068695
20121002 35.08 35.08 33.85 33.92 3220055
20121003 34.07 34.38 33.77 33.91 2877882
20121004 34.18 34.29 33.88 34.17 1789254
20121005 34.49 34.73 34.26 34.29 1865776
20121008 34.11 34.29 33.90 33.97 1499962
20121009 33.97 34.02 33.45 33.56 2203801
20121010 33.70 33.76 32.98 33.14 2533843
20121011 33.35 33.47 32.99 33.19 3540039
20121012 33.24 33.66 33.18 33.54 3428470
20121015 33.68 33.93 33.32 33.75 2293181
20121016 33.82 34.26 33.60 34.00 2197891
20121017 34.05 34.48 34.05 34.29 3425566
20121018 34.34 34.57 34.21 34.28 2804989
20121019 34.35 34.48 33.89 34.06 2797627
20121022 34.00 34.20 33.76 34.07 1316433
20121023 33.74 35.07 33.67 34.99 2499626
20121024 34.95 35.11 34.51 34.55 2156934
20121025 34.72 34.86 34.23 34.51 1596081
20121026 35.48 36.03 35.00 35.13 2970269
20121031 35.10 35.60 35.08 35.31 1606139
20121101 35.22 36.00 35.10 35.90 1459523
20121102 36.05 36.07 35.51 35.60 1185474
20121105 35.56 35.96 35.52 35.80 1223320
20121106 35.91 37.13 35.59 36.53 2217074
20121107 36.08 36.40 35.46 35.83 1928922
20121108 35.80 35.98 35.43 35.43 2183167
20121109 35.45 35.80 35.37 35.42 1582809
20121112 35.58 35.87 35.42 35.65 1044042
20121113 35.40 36.01 35.38 35.55 2045054
20121114 35.64 35.71 35.01 35.08 2476503
20121115 35.02 35.24 34.76 34.93 1226016
20121116 34.91 35.00 34.14 34.49 1763020
20121119 34.85 35.09 34.57 34.91 924904
20121120 34.92 35.17 34.60 35.17 1288541
20121121 35.11 35.63 35.03 35.49 1449362
20121123 35.62 35.88 35.42 35.86 540426
20121126 35.65 35.98 35.53 35.92 1250694
20121127 35.87 35.97 35.62 35.66 1276720
20121128 35.47 35.78 35.38 35.71 1715946
20121129 36.44 36.89 36.13 36.30 2686123
20121130 36.39 36.53 36.15 36.36 1861753
20121203 36.60 36.75 35.87 35.99 1362665
20121204 36.13 36.13 35.85 36.01 1043454
20121205 36.02 36.67 36.00 36.58 1365752
20121206 36.51 36.51 35.63 35.95 1816166
20121207 36.01 36.31 35.83 36.29 1058375
20121210 36.27 37.17 36.21 37.14 1498396
20121211 37.21 37.74 37.02 37.54 1659956
20121212 37.56 37.74 36.84 36.97 1627644
20121213 36.66 37.41 36.66 37.03 1215820
20121214 36.85 37.26 36.76 37.14 1719641
20121217 37.29 37.52 36.91 37.51 2764330
20121218 37.50 38.32 37.33 38.26 2215128
20121219 38.24 38.75 38.15 38.49 2319782
20121220 38.58 38.79 38.26 38.77 1897255
20121221 38.35 38.69 37.90 38.61 2255981
20121224 38.70 38.80 38.44 38.65 519772
20121226 38.64 38.84 38.34 38.38 959587
20121227 38.38 38.44 37.78 38.16 953721
20121228 37.93 38.60 37.90 37.93 1105814
20121231 37.98 38.44 37.73 38.43 1060845
20130102 39.13 40.09 39.03 39.75 2359709
20130103 39.74 39.92 39.62 39.87 2186623
20130104 39.96 40.74 39.81 40.64 1638552
20130107 40.36 40.51 40.06 40.20 1421835
20130108 40.07 40.11 39.70 39.92 1516404
20130109 40.12 41.15 39.96 40.97 2463334
20130110 41.25 41.39 41.12 41.34 1976389
20130111 41.20 41.71 41.20 41.49 2127967
20130114 41.45 41.59 41.23 41.49 1172188
20130115 41.26 41.63 41.23 41.53 1083999
20130116 41.44 41.70 41.44 41.51 1295262
20130117 41.57 41.83 41.48 41.82 1379438
20130118 42.24 42.24 41.53 41.66 3102269
20130122 41.61 41.89 41.48 41.86 1338173
20130123 41.91 42.10 41.60 41.77 1331587
20130124 41.89 42.51 41.76 41.97 2035147
20130125 42.21 42.33 41.86 42.31 1547687
20130128 42.46 42.56 41.97 42.16 1695664
20130129 42.07 42.35 41.73 42.29 1532766
20130130 42.28 42.31 41.76 41.90 1874925
20130131 41.80 41.97 41.22 41.69 3455644
20130201 42.08 42.10 41.74 41.82 1945929
20130204 41.59 41.95 41.49 41.57 2126630
20130205 41.79 42.38 41.52 42.20 1436139
20130206 41.66 42.26 41.45 41.97 2061902
20130207 42.03 42.03 41.42 41.86 1788073
20130208 41.97 42.30 41.75 42.12 1490267
20130211 42.07 42.23 41.59 41.79 939829
20130212 41.74 41.97 41.51 41.54 1563843
20130213 41.71 41.89 41.24 41.47 1401048
20130214 41.36 41.57 41.04 41.20 1976389
20130215 41.20 41.64 41.02 41.07 1676113
20130219 41.19 41.53 40.95 41.40 1911970
20130220 41.40 41.47 40.54 40.63 1580000
20130221 40.49 40.49 39.51 39.60 2562431
20130222 39.71 40.16 39.45 39.66 2356210
20130225 39.92 40.39 38.80 38.86 2843876
20130226 38.05 38.83 35.06 36.01 9627562
20130227 36.14 37.43 36.10 37.14 4845167
20130228 37.09 38.00 37.07 37.75 4465552
20130301 37.42 37.81 37.11 37.72 2941944
20130304 37.56 37.85 37.18 37.84 2502129
20130305 37.92 38.64 37.89 38.43 1899827
20130306 38.61 38.66 37.88 37.99 1860106
20130307 37.96 38.14 37.65 37.69 1870808
20130308 38.14 38.18 37.54 37.60 1668498
20130311 37.67 37.77 37.47 37.55 1272829
20130312 37.52 37.84 37.01 37.16 1797437
20130313 37.39 37.45 37.05 37.21 2160794
20130314 37.35 37.44 37.11 37.29 1825530
20130315 37.19 37.41 37.12 37.35 2246308
20130318 37.04 37.61 36.78 37.10 1807728
20130319 37.10 37.27 35.98 36.37 2871660
20130320 36.49 36.60 35.48 36.14 3629142
20130321 36.00 36.09 35.43 35.56 2465083
20130322 35.74 35.92 35.29 35.51 2563460
20130325 35.65 35.74 34.45 34.66 3732149
20130326 34.60 34.95 34.45 34.79 3209187
20130327 34.62 34.84 34.33 34.72 2328632
20130328 34.58 34.74 34.40 34.72 2335732
20130401 34.78 35.10 34.25 34.37 1926377
20130402 34.42 34.87 34.20 34.30 2225212
20130403 34.22 34.86 34.22 34.61 2889154
20130404 34.70 35.26 34.55 35.06 2686226
20130405 34.58 35.26 34.17 35.19 2255569
20130408 35.14 35.46 34.65 35.44 1935535
20130409 35.54 35.99 35.43 35.97 2037411
20130410 35.63 36.06 35.31 36.00 2810226
20130411 36.12 36.20 35.86 35.98 1597699
20130412 35.93 35.97 35.29 35.66 1822958
20130415 35.59 35.77 34.71 34.85 1984004
20130416 35.04 35.27 34.65 35.05 1931419
20130417 34.70 34.82 34.01 34.23 2346125
20130418 33.91 34.48 33.90 34.14 3119249
20130419 34.08 34.66 33.96 34.34 2038029
20130422 34.51 34.60 33.85 34.53 1499528
20130423 34.71 34.77 34.26 34.42 1265214
20130424 34.55 34.97 34.40 34.54 1895608
20130425 34.65 34.70 34.38 34.44 2363825
20130426 34.59 34.60 34.18 34.42 1398373
20130429 34.44 34.78 34.31 34.65 746162
20130430 34.56 34.93 34.44 34.92 1711923
20130501 35.00 35.14 34.04 34.32 1766463
20130502 35.96 37.36 35.90 35.98 5471651
20130503 35.95 36.69 35.86 36.06 2843876
20130506 36.19 37.09 35.97 36.83 2183330
20130507 36.76 37.78 36.68 37.64 2335732
20130508 37.36 38.00 37.19 37.98 1770888
20130509 37.90 37.98 37.32 37.36 1779017
20130510 37.41 37.78 37.20 37.35 1298864
20130513 37.19 37.37 37.05 37.24 1582778
20130514 37.33 37.73 37.21 37.62 1485945
20130515 37.62 37.69 37.37 37.54 1282502
20130516 37.39 37.71 37.01 37.12 1276225
20130517 37.28 37.44 37.03 37.44 1697311
20130520 37.39 37.59 37.21 37.48 1890772
20130521 37.41 37.79 37.37 37.62 1808654
20130522 37.58 38.09 37.00 37.22 1874204
20130523 37.17 39.06 36.93 39.01 3600740
20130524 38.72 38.83 37.92 38.22 1890360
20130528 39.03 39.56 38.13 38.47 1807213
20130529 38.14 38.52 38.00 38.25 1146873
20130530 38.37 38.53 38.05 38.22 1154267
20130531 38.05 38.56 38.03 38.22 1643117
20130603 38.21 38.40 37.68 38.19 1861247
20130604 38.16 38.37 37.51 37.69 1419474
20130605 37.82 37.82 36.88 37.00 1280488
20130606 37.10 37.70 37.02 37.49 1441634
20130607 37.62 38.08 37.47 37.82 1435915
20130610 37.83 37.96 37.56 37.68 1338697
20130611 37.40 37.56 36.97 37.05 931440
20130612 37.36 37.47 36.70 36.83 1095139
20130613 36.89 37.86 36.69 37.77 908667
20130614 37.81 38.14 37.37 37.49 645095
20130617 37.85 38.44 37.52 37.85 1930791
20130618 37.95 38.40 37.79 38.18 1022021
20130619 38.26 38.55 37.66 37.68 807262
20130620 37.27 37.27 36.51 36.52 1625042
20130621 36.59 36.81 36.19 36.28 2191402
20130624 36.16 36.53 35.69 35.95 1350236
20130625 36.65 36.75 36.16 36.41 1739213
20130626 36.72 36.94 36.51 36.55 1021306
20130627 36.82 37.09 36.63 37.03 1248320
20130628 36.84 37.48 36.84 37.25 2201410
20130701 37.78 38.38 37.62 37.86 1907099
20130702 37.77 37.97 37.26 37.39 1049900
20130703 37.21 37.39 37.01 37.19 425229
20130705 37.34 37.72 37.11 37.72 632227
20130708 37.82 38.00 37.65 37.85 867717
20130709 37.95 39.14 37.87 38.84 1995126
20130710 38.65 38.92 38.58 38.78 1327668
20130711 39.15 39.55 39.15 39.46 1248422
20130712 39.05 39.31 38.86 39.17 1810391
20130715 39.15 39.88 39.05 39.83 963404
20130716 39.95 40.14 39.63 39.78 1183780
20130717 39.90 39.99 39.48 39.63 904583
20130718 39.63 40.49 39.58 40.45 1194298
20130719 40.45 40.72 40.15 40.34 1227385
20130722 40.70 40.74 40.34 40.41 948188
20130723 40.38 40.53 39.53 39.55 1355342
20130724 39.63 39.89 39.16 39.23 917858
20130725 39.22 39.49 38.84 39.19 991385
20130726 38.95 39.95 38.84 39.95 1350440
20130729 39.70 39.92 39.28 39.33 979743
20130730 39.41 39.60 39.22 39.43 986585
20130731 39.59 39.94 39.37 39.48 868534
20130801 39.73 40.93 39.72 40.81 1500353
20130802 40.65 40.72 40.14 40.33 1096671
20130805 40.25 40.31 39.15 39.50 1878607
20130806 41.05 42.06 40.06 40.35 3353124
20130807 39.76 40.41 39.31 40.35 2841909
20130808 40.49 40.69 40.13 40.26 1623102
20130809 40.25 40.25 39.76 39.94 1048675
20130812 39.75 40.15 39.66 39.95 714639
20130813 39.93 40.12 39.63 39.86 773256
20130814 39.88 39.90 39.41 39.67 740169
20130815 39.28 39.50 38.86 39.01 920309
20130816 38.92 39.38 38.91 39.20 1070018
20130819 39.17 39.49 39.08 39.09 1091565
20130820 39.29 39.90 39.00 39.71 1008031
20130821 39.48 39.95 39.09 39.67 1090340
20130822 39.76 40.49 39.66 40.40 729446
20130823 40.39 40.57 40.12 40.39 1427439
20130826 40.37 41.13 40.21 40.76 1458892
20130827 40.20 40.36 39.57 39.83 1704696
20130828 39.94 40.02 39.68 39.81 733327
20130829 39.66 40.10 39.54 39.61 794803
20130830 39.59 39.81 39.39 39.72 1190009
20130903 40.06 40.70 40.06 40.60 2215196
20130904 39.65 41.22 39.65 41.11 1752693
20130905 41.15 41.42 40.72 41.27 1973885
20130906 41.44 42.15 40.88 42.01 2797691
20130909 42.04 42.78 42.02 42.71 2077640
20130910 42.90 43.58 42.74 43.37 2035056
20130911 43.18 43.82 43.18 43.81 1641381
20130912 43.62 43.76 43.31 43.42 1620753
20130913 43.52 43.55 43.25 43.36 1531193
20130916 43.81 44.07 43.59 43.71 1497290
20130917 43.75 43.84 42.77 42.98 1947641
20130918 43.15 44.45 43.13 44.29 2588140
20130919 44.28 44.54 43.95 44.00 1879935
20130920 44.08 44.46 43.87 43.88 2963739
20130923 43.83 43.94 43.42 43.64 1242091
20130924 43.72 44.07 43.65 43.77 1015281
20130925 43.71 43.96 43.15 43.26 1169687
20130926 43.49 43.74 43.21 43.40 773460
20130927 43.20 43.47 43.04 43.22 660617
20130930 42.85 43.24 42.55 43.15 886609
20131001 42.99 43.68 42.99 43.59 781732
20131002 43.11 43.33 42.79 43.15 712494
20131003 42.86 42.94 41.87 42.13 1306835
20131004 42.18 42.21 41.63 42.14 1421210
20131007 41.79 42.22 41.50 42.01 945022
20131008 41.92 42.11 41.13 41.19 1306120
20131009 41.19 41.60 40.97 41.53 1388021
20131010 41.11 42.30 40.92 42.22 952477
20131011 41.86 42.55 41.86 42.55 559007
20131014 42.18 42.77 42.13 42.68 674097
20131015 42.52 42.66 42.21 42.26 1423661
20131016 42.43 42.81 42.17 42.51 1097386
20131017 42.18 42.40 42.03 42.24 1021817
20131018 42.32 43.01 42.23 43.00 995163
20131021 42.93 43.53 42.85 43.43 859037
20131022 43.61 43.90 43.22 43.62 1094424
20131023 43.33 43.72 43.04 43.22 955949
20131024 43.72 45.70 43.62 45.34 2992230
20131025 45.34 45.52 44.64 44.93 1104228
20131028 45.05 45.93 44.94 45.66 1660274
20131029 45.67 45.90 45.33 45.67 730263
20131030 45.54 45.93 45.17 45.38 907646
20131031 45.50 45.51 44.08 44.35 1797830
20131101 44.57 44.84 44.24 44.46 1304997
20131104 44.51 45.35 44.51 45.33 1186435
20131105 43.58 44.07 41.68 42.51 3462495
20131106 41.95 42.15 41.46 41.73 2306696
20131107 42.06 42.08 41.20 41.29 1897193
20131108 41.27 41.71 41.21 41.54 1442655
20131111 41.40 41.78 41.27 41.64 879563
20131112 41.62 41.94 41.33 41.73 959319
20131113 41.59 42.21 41.41 42.21 955439
20131114 42.16 42.53 41.96 42.33 854748
20131115 42.42 42.50 41.97 42.43 812368
20131118 42.49 42.63 42.27 42.41 679407
20131119 42.27 42.60 42.15 42.45 1730124
20131120 42.47 42.66 42.28 42.53 1153859
20131121 42.61 42.95 42.57 42.88 811142
20131122 42.97 42.97 42.54 42.71 977599
20131125 42.89 42.99 42.55 42.86 887631
20131126 42.86 42.97 42.46 42.55 1009562
20131127 42.72 43.00 42.57 42.91 711226
20131129 42.71 43.25 42.70 42.83 497239
20131202 43.30 43.30 42.71 42.82 1007358
20131203 42.66 42.79 42.37 42.67 814669
20131204 42.37 42.96 42.28 42.71 1018108
20131205 42.61 42.91 42.45 42.58 1300854
20131206 43.21 43.21 42.76 42.83 942960
20131209 42.91 43.08 42.76 42.80 867608
20131210 42.69 42.87 42.04 42.21 1215564
20131211 42.14 42.25 41.73 41.91 1925978
20131212 41.90 42.22 41.82 42.04 943568
20131213 42.18 42.52 42.00 42.42 932514
20131216 42.56 42.79 42.18 42.20 804933
20131217 42.09 42.20 41.70 42.10 1191630
20131218 42.05 42.51 41.69 42.50 885660
20131219 42.43 42.60 42.21 42.36 912434
20131220 42.47 42.97 42.26 42.94 1683697
20131223 42.42 43.26 42.42 42.97 928863
20131224 43.11 43.24 42.75 42.86 307593
20131226 42.94 43.10 42.81 43.02 485374
20131227 43.09 43.58 42.96 43.54 828867
20131230 43.54 43.64 43.42 43.53 433348
20131231 43.75 43.86 43.42 43.63 569853
20140102 43.69 43.86 42.74 42.88 793981
20140103 42.78 43.04 42.52 42.65 763860
20140106 42.86 43.03 42.21 42.22 1018717
20140107 42.40 42.96 42.36 42.68 1080682
20140108 42.64 42.69 42.22 42.39 894889
20140109 42.61 42.61 41.82 42.41 995189
20140110 42.53 43.21 42.26 43.00 1108470
20140113 43.57 45.05 43.37 43.60 2873603
20140114 42.79 43.37 42.43 43.18 1946363
20140115 43.19 43.54 42.84 43.33 1290510
20140116 43.32 43.42 42.92 43.39 902191
20140117 43.18 43.44 43.03 43.16 1423263
20140121 43.45 43.65 42.95 43.39 855540
20140122 43.39 43.63 43.20 43.53 545209
20140123 43.21 43.47 42.74 42.98 552409
20140124 42.71 42.71 41.41 41.41 1208161
20140127 41.51 41.61 40.52 40.91 1598306
20140128 40.92 41.37 40.80 40.94 770756
20140129 40.74 41.10 40.40 40.43 1005634
20140130 40.66 41.07 40.43 40.64 1037377
20140131 39.99 40.78 39.97 40.29 1375293
20140203 40.27 40.68 39.71 39.73 1907622
20140204 39.98 40.26 39.32 39.97 1971615
20140205 39.59 39.92 39.35 39.84 1661589
20140206 39.84 39.92 39.46 39.56 1488270
20140207 39.83 40.12 39.64 40.09 1356126
20140210 40.00 40.37 39.84 40.35 1076625
20140211 40.34 41.33 40.23 41.02 1501251
20140212 41.15 41.37 40.83 41.03 935049
20140213 40.80 41.32 40.75 41.19 827853
20140214 40.99 41.42 40.89 41.28 769844
20140218 41.30 41.52 41.10 41.29 836575
20140219 41.11 41.25 40.49 40.58 1176823
20140220 40.79 41.30 40.45 41.12 935252
20140221 41.13 41.35 40.85 41.00 1008373
20140224 41.91 42.17 41.41 41.42 2187022
20140225 41.33 41.33 38.16 38.51 4978986
20140226 38.28 38.83 38.18 38.48 4679810
20140227 38.43 38.85 38.28 38.63 2578079
20140228 38.74 39.15 38.48 38.96 2215722
20140303 38.74 39.16 38.55 38.88 1837646
20140304 39.04 39.72 38.88 38.95 2603433
20140305 38.94 39.06 38.76 39.04 1311604
20140306 39.05 39.38 38.80 38.99 2143210
20140307 39.17 39.40 38.90 39.26 2249899
20140310 38.81 39.21 38.45 39.15 2184790
20140311 39.11 39.44 38.90 39.13 1757325
20140312 38.97 39.71 38.77 39.70 1626905
20140313 39.63 39.80 39.18 39.22 1795051
20140314 39.02 39.26 38.30 38.44 2669657
20140317 38.72 39.01 38.20 38.35 1743938
20140318 38.40 38.52 38.24 38.26 1116583
20140319 38.42 38.43 37.88 38.20 2132460
20140320 38.17 38.25 37.89 38.24 1983380
20140321 38.54 38.54 37.97 38.41 5723982
20140324 38.42 38.67 38.01 38.55 2289248
20140325 38.65 39.00 38.49 38.68 1012733
20140326 38.74 39.05 38.12 38.14 992755
20140327 38.08 38.29 37.94 38.10 1067802
20140328 38.12 38.88 38.08 38.66 813959
20140331 38.83 39.26 38.67 39.08 1519912
20140401 39.12 39.21 38.70 39.18 1320529
20140402 39.12 39.43 38.77 39.36 1343145
20140403 39.44 39.83 39.37 39.69 1086767
20140404 39.81 39.93 38.78 38.89 1154512
20140407 38.82 39.14 38.59 38.87 1201062
20140408 38.93 39.45 38.74 39.21 1330975
20140409 39.24 39.46 38.90 39.43 1206538
20140410 39.34 39.41 38.32 38.33 1384826
20140411 38.04 38.55 38.03 38.36 1134229
20140414 38.73 38.86 38.09 38.17 1569909
20140415 38.23 38.86 38.00 38.79 1946566
20140416 39.10 39.33 38.69 38.86 1245786
20140417 38.96 39.64 38.81 39.45 1659053
20140421 39.33 40.05 39.27 40.01 1605607
20140422 40.09 40.09 39.60 39.67 1348621
20140423 39.65 40.07 39.38 39.85 821667
20140424 40.02 40.26 39.77 40.04 979875
20140425 39.97 40.03 39.36 39.49 651796
20140428 39.57 40.17 39.48 40.02 2357805
20140429 40.14 40.43 39.88 40.06 1885007
20140430 39.89 40.74 39.73 40.66 1850424
20140501 40.72 40.88 40.29 40.75 1265156
20140502 40.97 41.04 40.63 40.63 941844
20140505 40.29 40.82 40.04 40.63 926125
20140506 40.52 40.74 40.29 40.67 1594857
20140507 40.78 41.14 40.41 40.96 1301564
20140508 41.16 43.81 40.95 42.81 3437675
20140509 42.66 42.83 42.28 42.72 1488777
20140512 42.76 43.51 42.75 43.25 1448211
20140513 43.19 44.07 43.08 43.98 1764525
20140514 43.88 44.10 43.66 44.04 1576806
20140515 43.92 45.35 43.69 45.29 3238901
20140516 45.36 46.15 45.26 45.61 4564501
20140519 45.50 46.06 45.39 45.54 2579093
20140520 45.38 45.50 44.84 44.95 2711339
20140521 45.16 45.36 44.56 44.82 1671527
20140522 44.84 45.14 44.74 45.03 1290916
20140523 45.06 45.30 44.87 45.25 1069120
20140527 45.36 45.36 44.74 45.02 1495572
20140528 44.99 45.36 44.70 45.31 1803976
20140529 45.30 45.43 44.78 45.14 1480725
20140530 45.06 45.37 44.89 45.19 1281926
20140602 45.26 45.58 45.16 45.56 1010213
20140603 45.44 45.51 44.99 45.01 923905
20140604 44.95 45.27 44.95 45.23 1084234
20140605 45.84 45.84 44.83 45.40 1710543
20140606 45.61 45.80 45.46 45.68 2446223
20140609 45.74 45.74 45.46 45.54 1537324
20140610 45.28 45.57 45.22 45.25 1203876
20140611 45.23 45.27 44.77 44.85 1576600
20140612 44.76 44.86 44.20 44.31 1246577
20140613 44.46 44.68 44.03 44.36 1655556
20140616 44.38 44.64 44.19 44.28 955225
20140617 44.17 44.42 43.85 44.03 1207300
20140618 44.07 44.38 43.86 44.26 1178397
20140619 44.11 44.57 43.92 44.33 1527757
20140620 44.28 44.63 43.98 44.18 3584034
20140623 44.32 44.32 43.70 44.03 873953
20140624 44.00 44.37 43.63 43.65 1062380
20140625 43.71 44.05 43.58 43.71 937904
20140626 43.70 43.81 43.37 43.78 755620
20140627 43.71 43.83 43.47 43.80 1259770
20140630 43.82 43.96 43.47 43.85 889664
20140701 43.85 44.57 43.69 44.22 943443
20140702 44.04 44.44 43.97 44.23 709294
20140703 44.20 44.61 44.14 44.52 570114
20140707 44.46 44.53 43.96 44.46 919675
20140708 44.42 44.88 44.33 44.55 1414459
20140709 44.78 44.83 44.22 44.56 802047
20140710 44.07 44.37 43.75 44.04 778582
20140711 44.08 44.11 43.73 43.87 920582
20140714 44.18 44.28 43.90 44.09 913431
20140715 44.09 44.23 43.72 44.09 1366320
20140716 44.26 44.74 44.22 44.74 1103973
20140717 44.46 44.50 43.85 43.87 962376
20140718 43.97 44.55 43.68 44.40 1314354
20140721 44.23 44.52 44.05 44.31 667802
20140722 44.44 44.93 44.44 44.84 1039620
20140723 44.79 45.09 44.57 45.01 805673
20140724 45.11 45.46 45.00 45.37 980503
20140725 45.25 45.42 45.07 45.10 942637
20140728 45.02 45.15 44.31 44.54 955930
20140729 44.39 44.44 43.34 43.36 1493515
20140730 43.60 43.91 43.28 43.72 1473575
20140731 43.54 43.73 42.86 42.88 1487674
20140801 42.95 43.41 42.74 43.17 1195014
20140804 43.26 43.60 43.07 43.51 1822633
20140805 42.12 42.41 40.40 41.11 4372486
20140806 40.35 40.71 39.69 39.91 4186677
20140807 39.98 40.18 39.74 40.04 2212075
20140808 40.05 40.43 40.05 40.38 2298483
20140811 40.62 40.78 40.50 40.65 1310024
20140812 40.52 40.77 40.35 40.59 1342553
20140813 40.72 40.72 40.41 40.46 1145666
20140814 40.44 40.94 40.44 40.85 955628
20140815 41.12 41.12 40.19 40.31 1753143
20140818 40.50 41.05 40.40 41.04 1024413
20140819 41.12 41.28 40.80 41.25 1025621
20140820 41.54 41.56 40.91 40.94 1327950
20140821 40.95 41.15 40.71 40.75 1164197
20140822 40.83 41.26 40.60 41.13 1341545
20140825 41.21 41.64 41.17 41.49 1318382
20140826 41.47 41.70 41.30 41.35 1080709
20140827 41.35 41.46 40.88 41.25 707783
20140828 41.17 41.29 40.83 40.90 711510
20140829 41.10 41.12 40.80 41.01 775762
20140902 41.05 41.52 41.05 41.37 787142
20140903 41.45 41.70 41.28 41.55 1315260
20140904 41.65 42.27 41.44 41.86 1365514
20140905 41.79 42.33 41.58 42.30 1317476
20140908 42.18 42.24 41.60 41.74 1369140
20140909 41.66 41.79 41.54 41.66 897016
20140910 41.32 41.76 41.22 41.69 980101
20140911 41.59 42.29 41.53 42.20 1147076
20140912 42.10 42.25 41.84 42.11 1249900
20140915 42.28 42.28 41.62 41.68 1139724
20140916 41.66 41.86 41.36 41.83 1062984
20140917 42.01 42.31 41.68 41.96 1167520
20140918 41.97 42.15 41.76 42.05 1036699
20140919 42.31 42.88 41.38 42.05 4819029
20140922 42.15 42.15 41.00 41.10 1253022
20140923 40.93 40.93 40.64 40.85 1353530
20140924 40.77 41.16 40.57 41.16 987754
20140925 41.01 41.01 40.30 40.41 1051604
20140926 40.80 40.80 40.32 40.69 937098
20140929 40.41 40.63 40.21 40.61 1120993
20140930 40.61 40.82 40.27 40.29 839511
20141001 40.21 40.29 39.43 39.46 1191187
20141002 39.57 39.96 39.29 39.91 1317980
20141003 40.08 40.23 39.86 40.11 1386562
20141006 40.28 40.50 39.73 40.10 1064293
20141007 39.86 39.94 39.08 39.10 1689294
20141008 39.09 39.21 38.53 39.18 2341486
20141009 39.08 39.31 38.24 38.30 1515168
20141010 38.22 38.67 37.90 38.08 1275279
20141013 38.05 38.75 37.87 37.94 2962458
20141014 38.27 39.35 38.21 38.94 2019720
20141015 38.73 39.49 38.35 39.27 2038351
20141016 38.73 39.41 38.65 38.93 1644277
20141017 39.27 39.46 38.96 39.32 1504493
20141020 39.29 39.60 39.13 39.58 955225
20141021 39.71 40.56 39.57 40.55 1061474
20141022 40.59 40.72 40.12 40.14 1888698
20141023 40.50 40.98 40.46 40.64 1000041
20141024 40.89 40.93 40.38 40.63 1278401
20141027 40.49 41.07 40.28 41.00 1191388
20141028 41.21 41.83 41.20 41.83 890268
20141029 41.98 42.43 41.18 41.67 937601
20141030 41.32 41.84 41.02 41.45 1301060
20141031 42.28 42.37 41.74 42.36 1306197
20141103 42.39 42.56 41.80 42.40 1332784
20141104 42.70 44.60 42.70 44.08 2476939
20141105 43.36 43.73 42.86 43.16 2818343
20141106 43.30 43.87 43.15 43.71 1135696
20141107 43.71 44.01 43.44 43.94 1267222
20141110 43.83 44.00 43.42 43.99 811010
20141111 44.05 44.15 43.59 43.95 809802
20141112 43.82 44.04 43.57 43.60 871436
20141113 43.75 43.82 43.18 43.59 896411
20141114 43.60 43.88 43.40 43.61 744643
20141117 43.42 43.69 43.26 43.56 982014
20141118 43.51 43.86 43.43 43.61 943443
20141119 43.55 43.64 43.25 43.42 869220
20141120 43.29 43.84 43.24 43.67 706776
20141121 44.08 44.35 43.85 44.20 1944994
20141124 44.21 44.37 44.03 44.15 1305995
20141125 44.26 45.47 44.23 45.13 1932204
20141126 45.06 45.40 45.00 45.19 939700
20141128 45.55 47.24 45.55 46.82 1796100
20141201 46.75 46.80 45.41 45.42 1831800
20141202 45.34 45.87 45.23 45.35 944700
20141203 45.50 46.00 45.36 45.72 1360700
20141204 45.53 45.72 45.20 45.51 1012300
20141205 45.46 45.95 45.45 45.56 1160000
20141208 45.47 45.66 45.02 45.25 1041700
20141209 44.78 45.25 44.37 44.67 1886800
20141210 44.57 44.78 44.13 44.17 1220200
20141211 44.28 45.20 44.28 44.65 1069900
20141212 44.26 45.18 44.26 44.67 1620800
20141215 44.81 45.97 44.78 45.48 2185400
20141216 45.38 45.67 44.21 44.26 1707800
20141217 43.67 43.85 41.97 43.28 3672200
20141218 43.65 43.76 43.38 43.71 1476600
20141219 43.64 44.34 43.62 43.73 4040800
20141222 43.80 44.54 43.72 44.52 1245400
20141223 44.82 44.93 44.41 44.58 699800
20141224 44.78 45.13 44.69 44.76 418100
20141226 44.84 45.06 44.63 44.72 366800
20141229 44.67 44.84 44.41 44.68 501600
20141230 44.60 44.86 44.23 44.66 674700
20141231 44.91 45.19 44.61 44.61 904100