20000103 12.09 12.12 11.54 11.56 2825115
20000104 11.52 11.55 11.38 11.42 1432533
20000105 11.42 11.75 11.42 11.63 2743311
20000106 11.54 11.72 11.52 11.62 4217697
20000107 11.62 11.88 11.54 11.60 5709206
20000110 11.83 12.14 11.76 12.04 3538528
20000111 12.01 12.41 11.80 12.15 4695208
20000112 12.17 12.56 12.17 12.41 8884369
20000113 12.43 12.72 12.43 12.51 6532960
20000114 12.56 12.62 12.41 12.54 5167012
20000118 12.58 12.59 12.30 12.34 3369211
20000119 12.33 12.33 11.96 11.98 5600767
20000120 12.01 12.01 11.63 11.68 3333065
20000121 11.71 11.75 11.48 11.60 3743991
20000124 11.80 11.98 11.35 11.51 6047839
20000125 11.48 11.72 11.09 11.20 3325455
20000126 11.20 11.56 11.14 11.51 3861942
20000127 11.48 11.80 11.46 11.62 1894825
20000128 11.62 11.62 11.24 11.27 1539070
20000131 11.33 11.46 11.27 11.30 2174483
20000201 11.30 11.43 11.26 11.34 3175163
20000202 11.30 11.35 11.24 11.26 2303848
20000203 11.29 11.38 11.20 11.30 2467458
20000204 11.29 11.29 11.01 11.05 1784484
20000207 11.09 11.20 10.96 11.06 5009110
20000208 11.06 11.25 10.84 10.91 3272187
20000209 10.85 11.03 10.57 10.64 2644384
20000210 10.51 10.64 10.41 10.53 2596823
20000211 10.58 10.62 10.36 10.36 1735020
20000214 10.36 10.49 10.21 10.47 1885313
20000215 10.47 10.85 10.43 10.72 3213212
20000216 10.72 10.82 10.45 10.51 2667213
20000217 10.46 10.67 10.32 10.66 2672920
20000218 10.61 10.61 10.22 10.34 2884091
20000222 10.28 10.46 10.25 10.46 1335509
20000223 10.46 10.46 9.96 10.13 3074334
20000224 10.16 10.22 10.07 10.20 3995112
20000225 10.20 10.22 9.75 9.82 3494772
20000228 9.82 10.07 9.70 9.88 3833405
20000229 9.91 10.16 9.88 10.16 2844140
20000301 10.30 10.46 10.04 10.22 4107356
20000302 10.22 10.33 10.10 10.13 2446531
20000303 10.14 10.54 10.01 10.36 2151653
20000306 10.37 10.49 10.04 10.09 2185897
20000307 10.12 10.33 9.86 9.87 2937359
20000308 9.83 10.17 9.68 10.14 2969700
20000309 10.30 10.45 10.12 10.29 2944969
20000310 10.22 10.46 9.96 10.12 4834086
20000313 10.09 10.17 9.97 10.14 3424382
20000314 10.09 10.36 10.04 10.34 2159263
20000315 10.30 11.13 10.30 11.05 4763696
20000316 11.06 11.93 10.95 11.80 3713552
20000317 11.56 11.63 11.06 11.09 4040771
20000320 11.14 11.54 11.10 11.20 3030578
20000321 11.22 11.59 11.22 11.39 3656479
20000322 11.35 11.43 10.99 11.14 2031800
20000323 10.93 11.26 10.88 11.25 1761654
20000324 11.21 11.38 11.20 11.25 1084388
20000327 11.35 11.35 10.91 11.06 2168775
20000328 11.06 11.56 11.06 11.56 3873357
20000329 11.54 11.73 11.51 11.66 2423702
20000330 11.71 12.01 11.68 11.90 1879605
20000331 11.98 12.09 11.85 11.88 2861261
20000403 11.88 12.13 11.88 12.10 1984239
20000404 12.06 12.27 11.98 12.12 3665991
20000405 12.04 12.25 11.97 12.00 6388375
20000406 12.04 12.35 12.02 12.29 4326136
20000407 12.25 12.27 12.12 12.14 3007749
20000410 12.15 12.19 11.77 11.89 3258870
20000411 11.98 12.55 11.98 12.35 2648189
20000412 12.41 12.85 12.41 12.64 5102329
20000413 12.70 12.70 12.23 12.38 3106676
20000414 12.35 12.35 11.90 12.04 4516380
20000417 11.98 12.12 11.80 11.93 4756086
20000418 12.04 12.42 11.96 12.41 8777832
20000419 12.38 12.49 12.09 12.19 3530918
20000420 12.14 12.33 12.09 12.13 2573994
20000424 12.18 12.29 11.96 12.18 6209546
20000425 12.18 12.22 11.98 12.12 7881786
20000426 12.09 12.21 11.96 12.15 4622916
20000427 12.17 12.35 12.10 12.26 3334968
20000428 12.30 12.38 12.06 12.23 6152473
20000501 12.23 12.35 11.96 12.30 3833405
20000502 12.30 12.60 12.23 12.45 3768723
20000503 12.41 12.41 12.19 12.27 2840335
20000504 11.93 12.41 11.93 12.05 5794815
20000505 12.01 12.41 12.01 12.23 1826337
20000508 12.27 12.70 12.23 12.45 4594379
20000509 12.41 12.58 12.29 12.41 2714774
20000510 12.38 12.38 12.22 12.26 3646967
20000511 12.26 12.56 12.22 12.22 2111702
20000512 12.41 12.70 12.41 12.54 6637594
20000515 12.54 13.30 12.54 12.88 5692084
20000516 12.89 13.30 12.88 13.22 6907740
20000517 13.14 13.59 13.10 13.40 5361060
20000518 13.42 13.43 13.25 13.25 2197312
20000519 13.40 13.56 13.19 13.23 4805550
20000522 13.35 13.54 13.35 13.50 4023649
20000523 13.50 13.67 13.50 13.63 3433894
20000524 13.64 14.10 13.64 13.88 5775791
20000525 13.93 13.93 13.48 13.63 5636913
20000526 13.61 13.75 13.17 13.26 4141600
20000530 13.31 13.40 12.56 12.77 7621153
20000531 12.88 13.08 12.72 12.77 4611501
20000601 12.85 13.09 12.51 13.00 3051505
20000602 13.00 13.06 12.91 12.97 1949995
20000605 12.93 13.14 12.54 12.59 3555650
20000606 12.59 13.04 12.46 12.79 3007749
20000607 12.81 12.93 12.38 12.46 3236041
20000608 12.51 12.80 12.46 12.79 1525752
20000609 12.80 13.19 12.80 13.19 4952037
20000612 13.19 13.36 13.08 13.22 4192966
20000613 13.12 13.14 13.04 13.13 4478331
20000614 13.13 13.52 13.09 13.25 3460528
20000615 13.25 13.27 12.88 12.94 2155458
20000616 12.91 13.04 12.77 12.95 5020525
20000619 12.94 12.94 12.54 12.54 5996474
20000620 12.51 12.59 12.19 12.50 3123797
20000621 12.51 12.80 12.38 12.71 5302085
20000622 12.72 12.72 12.50 12.58 3728772
20000623 12.59 12.67 12.35 12.43 3314041
20000626 12.43 12.52 12.22 12.26 1464875
20000627 12.25 12.71 12.05 12.60 8964271
20000628 12.62 12.62 12.22 12.52 5461889
20000629 12.52 12.77 12.29 12.35 6228571
20000630 12.37 12.49 12.19 12.21 5381987
20000703 12.21 12.80 12.19 12.80 1506728
20000705 12.80 12.88 12.19 12.27 4335648
20000706 12.31 12.55 12.25 12.37 3555650
20000707 12.41 12.51 12.26 12.42 2663408
20000710 12.43 12.67 12.43 12.52 1752142
20000711 12.56 13.06 12.56 12.94 3780137
20000712 12.93 12.94 12.76 12.85 2743311
20000713 12.83 12.98 12.80 12.85 2007068
20000714 12.91 12.93 12.56 12.71 1489606
20000717 12.71 12.80 12.62 12.71 3163749
20000718 12.73 12.84 12.70 12.75 2088873
20000719 12.80 12.80 12.27 12.35 1898630
20000720 12.51 12.59 12.33 12.41 2168775
20000721 12.35 12.38 12.25 12.30 1331704
20000724 12.33 12.49 12.31 12.41 1411606
20000725 12.46 12.84 12.43 12.77 2625360
20000726 12.77 12.83 12.67 12.72 3932332
20000727 12.70 13.09 12.70 13.04 3511894
20000728 12.98 13.06 12.83 12.88 4328039
20000731 12.83 13.04 12.64 12.67 3460528
20000801 12.72 12.92 12.72 12.77 3802967
20000802 12.83 12.88 12.43 12.49 4837891
20000803 12.51 12.92 12.46 12.81 4278575
20000804 12.81 13.14 12.81 13.10 2927847
20000807 13.09 13.35 13.06 13.33 2437019
20000808 13.38 13.51 13.33 13.44 2102190
20000809 13.44 13.67 13.38 13.43 2613945
20000810 13.51 13.51 13.35 13.47 1371655
20000811 13.47 13.88 13.47 13.86 2174483
20000814 13.80 13.84 13.55 13.76 1852971
20000815 13.80 13.90 13.67 13.80 2931652
20000816 13.82 13.93 13.77 13.89 1263217
20000817 13.93 14.14 13.82 14.13 2406580
20000818 14.09 14.09 13.78 13.92 1306973
20000821 13.88 14.07 13.77 13.85 1776874
20000822 13.85 14.06 13.85 14.01 2437019
20000823 13.98 14.03 13.98 14.02 1988044
20000824 14.02 14.47 14.02 14.30 3743991
20000825 14.27 14.35 14.19 14.23 1837752
20000828 14.22 14.46 14.22 14.38 1965215
20000829 14.34 14.39 14.19 14.24 1314582
20000830 14.26 14.34 14.18 14.22 1337411
20000831 14.19 14.51 14.13 14.26 1164290
20000901 14.27 14.50 14.26 14.35 1723606
20000905 14.35 14.60 14.32 14.59 1793996
20000906 14.59 15.02 14.59 14.92 3907600
20000907 14.72 15.07 14.61 15.01 9476026
20000908 15.09 15.19 14.68 14.84 7955981
20000911 14.82 15.03 14.82 14.91 5157500
20000912 15.01 15.03 14.98 15.01 3462431
20000913 15.03 15.11 14.77 14.81 2699555
20000914 14.82 14.82 14.46 14.59 4577257
20000915 14.40 14.44 14.07 14.07 4522087
20000918 14.09 14.09 13.39 13.60 7923640
20000919 13.81 13.88 13.35 13.54 3734479
20000920 13.77 13.77 13.47 13.55 3340675
20000921 13.54 13.85 13.54 13.76 2125019
20000922 13.72 13.88 13.47 13.60 1550484
20000925 13.61 13.61 13.33 13.56 1383070
20000926 13.59 13.82 13.57 13.69 1731215
20000927 13.67 13.96 13.67 13.89 1679850
20000928 13.85 13.99 13.63 13.89 2069849
20000929 13.89 14.26 13.89 14.10 1618972
20001002 14.06 14.07 13.73 13.82 2054629
20001003 13.88 14.56 13.86 14.38 3648869
20001004 14.38 14.68 14.17 14.27 3234139
20001005 14.30 14.35 13.94 14.02 4752281
20001006 14.06 14.51 14.03 14.30 6605253
20001009 14.51 14.64 14.40 14.51 5659743
20001010 14.51 14.71 14.43 14.47 3038188
20001011 14.61 14.72 14.35 14.51 3841015
20001012 14.48 14.50 14.17 14.32 3730674
20001013 14.27 14.31 13.90 14.13 2016581
20001016 14.10 14.51 13.93 14.42 2830823
20001017 14.42 14.56 13.98 14.02 3011554
20001018 14.01 14.02 13.85 13.98 1291753
20001019 13.93 14.38 13.77 14.19 3998917
20001020 14.14 14.63 14.14 14.53 2916432
20001023 14.53 14.53 14.20 14.38 3072432
20001024 14.38 14.51 14.26 14.51 2570189
20001025 14.67 14.67 14.35 14.56 3945649
20001026 14.61 14.92 14.51 14.60 6365546
20001027 14.61 14.61 14.30 14.36 3953259
20001030 14.32 15.11 14.32 15.03 5657840
20001031 15.35 16.16 15.30 15.98 18019858
20001101 15.95 16.23 15.58 16.07 9192563
20001102 16.11 16.19 15.83 15.90 6546277
20001103 15.90 16.14 15.76 15.99 6386473
20001106 15.94 15.95 15.45 15.55 5952718
20001107 15.40 15.98 15.40 15.73 6375058
20001108 15.74 15.74 15.36 15.52 8241346
20001109 15.53 15.53 14.94 15.16 5231695
20001110 15.19 15.35 14.95 15.13 4364185
20001113 15.13 15.35 14.95 15.02 3319748
20001114 15.03 15.35 15.03 15.24 2492189
20001115 15.27 15.60 15.27 15.49 5994571
20001116 15.43 15.45 15.06 15.10 3173261
20001117 15.14 15.66 15.11 15.28 10035342
20001120 15.11 15.16 14.82 14.92 3363504
20001121 14.95 15.14 14.90 15.03 5933693
20001122 15.14 15.14 14.89 14.93 2684335
20001124 14.90 15.14 14.90 15.03 2269604
20001127 15.11 15.11 14.90 14.90 3574674
20001128 15.03 15.43 15.01 15.14 4662867
20001129 15.03 15.26 14.88 14.90 4038868
20001130 14.88 15.07 14.24 14.27 7069447
20001201 14.32 14.44 14.19 14.34 7592616
20001204 14.38 14.97 14.35 14.73 6011693
20001205 14.73 15.03 14.61 14.95 4438380
20001206 15.09 15.37 14.77 15.20 7248275
20001207 15.19 15.37 14.84 14.89 5233597
20001208 14.89 15.06 14.56 14.61 3317846
20001211 14.69 14.69 14.38 14.55 2874579
20001212 14.57 14.72 14.51 14.67 3823893
20001213 14.67 14.71 14.46 14.56 2800384
20001214 14.57 14.77 14.17 14.26 4737062
20001215 14.17 14.26 13.93 13.94 3310236
20001218 13.96 14.27 13.92 14.20 5619792
20001219 14.22 14.43 14.15 14.27 6080181
20001220 14.19 14.19 13.90 13.99 4432672
20001221 14.07 14.19 13.82 14.09 3764918
20001222 14.03 14.07 13.88 14.01 3251261
20001226 14.06 14.28 14.05 14.27 5503743
20001227 14.30 14.55 14.15 14.55 5387695
20001228 14.67 15.07 14.32 15.05 5889937
20001229 15.03 15.27 14.95 15.07 3578479
20010102 15.02 15.30 14.51 14.51 4978671
20010103 14.65 14.98 14.46 14.98 4729452
20010104 14.98 15.36 14.95 15.31 5370573
20010105 15.45 15.53 15.28 15.37 6953398
20010108 15.36 15.77 15.24 15.55 4179649
20010109 15.35 15.45 15.22 15.32 4364185
20010110 15.27 15.90 14.99 15.85 6704179
20010111 15.85 15.85 15.32 15.32 5848084
20010112 15.32 15.66 14.93 15.58 5161305
20010116 15.24 15.69 15.06 15.61 3753503
20010117 15.66 15.70 15.16 15.48 3871454
20010118 15.49 15.49 15.03 15.24 3821991
20010119 15.24 15.24 14.98 15.16 7120812
20010122 15.11 15.15 14.40 14.73 8275590
20010123 14.72 14.98 14.72 14.86 3732576
20010124 14.82 14.85 14.44 14.50 5170817
20010125 14.51 14.74 14.44 14.46 4189161
20010126 14.51 14.56 14.19 14.42 3658382
20010129 14.48 14.64 14.42 14.51 2239165
20010130 14.47 14.95 14.32 14.65 3129505
20010131 14.65 14.96 14.65 14.79 4506867
20010201 15.00 15.07 14.82 14.95 3205602
20010202 14.99 15.26 14.99 15.16 3867649
20010205 15.16 15.45 15.13 15.37 3827698
20010206 15.37 15.50 15.22 15.40 5071890
20010207 15.40 15.40 15.18 15.25 2383750
20010208 15.27 15.27 14.89 15.06 4291892
20010209 15.11 15.25 15.05 15.16 2975408
20010212 15.24 15.40 14.98 15.35 3277895
20010213 15.35 15.77 15.35 15.77 4976769
20010214 15.77 16.39 15.77 15.98 13883966
20010215 16.03 16.35 16.03 16.16 6040230
20010216 16.13 16.28 15.81 15.89 5697791
20010220 15.81 16.06 15.81 15.94 2613945
20010221 15.94 15.99 15.66 15.66 3723064
20010222 15.77 16.00 15.60 15.78 6654716
20010223 15.85 16.02 15.56 15.60 5596962
20010226 15.61 16.23 15.61 16.17 3662186
20010227 16.22 16.29 16.15 16.18 2910725
20010228 16.18 16.39 15.98 16.14 4630526
20010301 16.10 16.11 15.79 15.95 6434033
20010302 15.98 16.27 15.93 16.23 5652133
20010305 16.35 16.98 16.35 16.80 7604031
20010306 16.88 16.89 16.63 16.87 4063600
20010307 16.86 17.56 16.85 17.43 8319346
20010308 17.45 17.66 17.27 17.59 7109398
20010309 17.47 17.65 17.37 17.46 8429687
20010312 17.35 17.46 17.07 17.08 6093498
20010313 17.09 17.09 16.58 16.80 3704040
20010314 16.53 16.65 16.15 16.25 6776472
20010315 16.25 16.31 15.93 15.98 3024871
20010316 15.77 16.07 15.63 15.74 8587589
20010319 15.74 16.15 15.72 15.99 4289990
20010320 15.90 16.36 15.72 15.97 8340273
20010321 15.97 15.97 15.47 15.61 4133990
20010322 15.40 15.40 14.46 14.89 7326275
20010323 15.03 15.42 14.79 15.33 4293795
20010326 15.29 15.77 15.29 15.71 3291212
20010327 15.73 16.08 15.45 16.01 6160083
20010328 15.96 15.96 15.45 15.54 7273007
20010329 15.45 15.73 15.28 15.37 4491648
20010330 15.41 15.59 15.21 15.48 3100968
20010402 15.56 15.85 15.20 15.38 8365004
20010403 15.38 15.38 14.86 14.95 4415551
20010404 14.99 15.44 14.91 15.03 10891437
20010405 15.14 15.31 14.91 15.27 11114022
20010406 15.27 15.27 14.51 14.75 10604169
20010409 14.84 15.26 14.84 14.99 5475207
20010410 14.97 15.36 14.97 15.27 6287546
20010411 15.35 15.35 14.87 14.98 3850527
20010412 15.03 15.19 14.78 15.02 3839113
20010416 15.08 15.40 14.68 14.79 4375599
20010417 14.74 15.42 14.53 15.38 10478609
20010418 15.58 15.98 15.20 15.70 6317985
20010419 15.66 15.66 15.10 15.21 7202617
20010420 15.19 15.46 14.89 14.90 6641399
20010423 14.92 15.35 14.90 14.97 4972964
20010424 14.88 15.33 14.88 15.00 5650230
20010425 15.05 15.05 14.80 14.92 4493550
20010426 14.93 15.45 14.93 15.26 5636913
20010427 15.32 15.41 15.04 15.16 5383890
20010430 15.35 15.50 15.05 15.07 6373156
20010501 15.07 15.07 14.84 14.96 8384029
20010502 14.98 15.03 14.77 14.93 7354812
20010503 14.91 15.30 14.78 15.21 7474665
20010504 15.09 15.16 14.96 15.13 5315402
20010507 15.13 15.39 15.11 15.29 5197451
20010508 15.39 15.52 15.18 15.32 3793454
20010509 15.32 15.61 15.26 15.46 4314722
20010510 15.56 15.72 15.52 15.66 3854332
20010511 15.61 15.62 15.50 15.59 5254524
20010514 15.55 15.77 15.52 15.71 1999459
20010515 15.66 15.80 15.61 15.76 3899991
20010516 15.76 16.29 15.74 16.27 5674962
20010517 16.27 16.35 16.17 16.24 3981795
20010518 16.23 16.27 16.07 16.17 2539750
20010521 16.19 16.35 16.19 16.32 5218378
20010522 16.29 16.29 16.11 16.24 3561357
20010523 16.20 16.37 16.03 16.03 3814381
20010524 16.03 16.06 15.87 15.87 6211449
20010525 15.87 16.06 15.87 16.02 3224626
20010529 16.04 16.15 15.98 16.10 2509311
20010530 16.08 16.08 15.69 15.76 2802286
20010531 15.78 16.18 15.78 16.05 2307653
20010601 16.07 16.12 15.71 16.08 2924042
20010604 16.08 16.63 16.08 16.58 11911142
20010605 16.58 16.58 16.11 16.24 9146905
20010606 16.24 16.36 16.08 16.25 6867789
20010607 16.23 16.29 16.08 16.10 5003403
20010608 16.04 16.18 16.04 16.12 2842237
20010611 16.19 16.30 16.08 16.12 4706623
20010612 15.90 16.13 15.90 16.06 3534723
20010613 16.08 16.29 15.92 16.08 10257926
20010614 16.03 16.03 15.46 15.57 10537584
20010615 15.55 15.55 15.28 15.40 11216753
20010618 15.44 15.53 15.24 15.49 3430089
20010619 15.59 15.66 15.47 15.60 4822672
20010620 15.64 15.75 15.47 15.62 4493550
20010621 15.59 15.59 15.07 15.23 4567745
20010622 15.23 15.40 14.79 14.82 8009249
20010625 14.83 14.88 14.56 14.65 5819547
20010626 14.60 14.72 14.39 14.61 7917932
20010627 14.58 14.69 14.41 14.48 5296378
20010628 14.53 14.55 14.25 14.28 10815340
20010629 14.23 14.55 14.18 14.42 6395985
20010702 14.30 14.55 14.12 14.43 5250719
20010703 14.38 14.56 14.03 14.48 4818867
20010705 14.37 14.99 14.31 14.70 6264717
20010706 14.64 14.64 14.32 14.39 4835989
20010709 14.44 14.59 14.24 14.39 4419355
20010710 14.44 14.61 14.33 14.49 5967937
20010711 14.44 14.59 14.07 14.39 6186717
20010712 14.50 14.65 14.34 14.58 7777152
20010713 14.48 14.52 14.27 14.36 11730411
20010716 14.40 14.43 14.13 14.15 6850667
20010717 14.11 14.35 14.11 14.21 5870913
20010718 14.20 14.23 13.91 14.12 6158180
20010719 14.17 14.44 14.17 14.32 5096622
20010720 14.38 14.40 14.21 14.26 4055990
20010723 14.30 14.30 13.97 13.98 4619111
20010724 13.99 14.03 13.47 13.54 8184273
20010725 13.59 14.02 13.50 14.00 9270563
20010726 14.03 14.11 13.84 14.09 4952037
20010727 14.07 14.14 13.84 13.90 6502521
20010730 13.95 14.06 13.91 14.00 4329941
20010731 13.79 14.21 13.79 13.99 9074612
20010801 13.97 14.04 13.78 13.87 5016720
20010802 13.81 13.89 13.72 13.78 4754184
20010803 13.76 13.78 13.63 13.75 4786525
20010806 13.65 13.65 13.33 13.41 7744811
20010807 13.44 13.46 13.27 13.40 4581062
20010808 13.37 13.37 13.04 13.07 8294614
20010809 13.17 13.17 12.76 12.86 10493828
20010810 12.91 13.18 12.87 13.09 6734618
20010813 13.09 13.22 13.04 13.18 4794135
20010814 13.21 13.30 13.18 13.25 3770625
20010815 13.25 13.39 13.23 13.39 7950274
20010816 13.39 13.39 13.16 13.34 5947010
20010817 13.28 13.34 13.16 13.25 4156819
20010820 13.23 13.23 13.09 13.14 3595601
20010821 13.14 13.39 13.14 13.27 6586228
20010822 13.27 13.40 13.23 13.25 8437297
20010823 13.25 13.30 13.22 13.23 7004764
20010824 13.25 13.36 13.23 13.29 10157097
20010827 13.29 13.65 13.29 13.50 5459987
20010828 13.50 13.52 13.39 13.45 5471402
20010829 13.40 13.50 13.25 13.27 3298821
20010830 13.22 13.24 12.89 12.98 9949732
20010831 12.98 13.17 12.96 13.14 4105454
20010904 13.11 13.39 13.09 13.25 8115785
20010905 13.24 13.33 13.10 13.19 5220280
20010906 13.11 13.19 13.04 13.04 3938039
20010907 12.95 13.01 12.77 12.82 7539348
20010910 12.77 12.84 12.53 12.53 6919154
20010917 12.30 12.30 11.18 11.27 8840613
20010918 11.35 11.56 11.26 11.33 8935734
20010919 11.31 11.48 10.71 10.90 10853388
20010920 10.85 10.85 10.25 10.31 9221100
20010921 10.09 10.31 9.83 9.88 14256844
20010924 10.27 10.40 10.20 10.24 9521684
20010925 10.27 10.47 10.12 10.33 6466375
20010926 10.37 10.37 10.18 10.33 5810035
20010927 10.37 10.41 10.09 10.25 9398026
20010928 9.62 10.31 9.60 10.30 10958022
20011001 10.34 10.34 9.85 10.20 3877161
20011002 10.17 10.30 10.10 10.25 5475207
20011003 10.25 10.52 10.05 10.44 5058573
20011004 10.46 10.63 10.29 10.42 6668033
20011005 10.49 10.68 10.30 10.44 4463111
20011008 10.38 10.41 10.21 10.30 2794676
20011009 10.29 10.41 10.16 10.24 3810576
20011010 10.25 10.63 10.10 10.59 3987503
20011011 10.51 10.94 10.51 10.89 3780137
20011012 10.86 10.88 10.55 10.80 4076917
20011015 10.69 10.71 10.31 10.61 3707845
20011016 10.63 10.70 10.48 10.63 4915891
20011017 10.64 10.72 10.30 10.32 3673601
20011018 10.32 10.61 10.18 10.20 4835989
20011019 10.13 10.18 9.98 10.12 2735701
20011022 10.03 10.45 10.03 10.41 3886674
20011023 10.43 10.54 10.36 10.37 10358755
20011024 10.32 10.41 10.12 10.15 4556331
20011025 10.04 10.26 10.01 10.20 3584187
20011026 10.08 10.42 10.08 10.39 3907600
20011029 10.34 10.43 10.16 10.17 2929749
20011030 10.08 10.08 9.87 9.87 4063600
20011031 9.92 10.18 9.82 9.98 4887354
20011101 9.98 10.30 9.78 10.24 6146766
20011102 10.29 10.51 10.09 10.42 5355353
20011105 10.47 10.56 10.26 10.39 5408621
20011106 10.34 10.69 10.30 10.64 4921598
20011107 10.62 10.71 10.56 10.65 7579299
20011108 10.71 10.71 10.58 10.64 5907059
20011109 10.62 10.81 10.61 10.72 3919015
20011112 10.67 10.67 10.48 10.53 4453599
20011113 10.63 10.93 10.63 10.82 4387014
20011114 10.93 10.94 10.79 10.83 4021746
20011115 10.82 10.86 10.66 10.81 4853110
20011116 10.78 10.99 10.65 10.90 4699013
20011119 10.90 11.08 10.85 11.04 6694667
20011120 11.02 11.07 10.90 10.98 4811257
20011121 10.96 11.00 10.88 10.89 2509311
20011123 10.89 11.18 10.86 11.10 2326677
20011126 11.08 11.08 10.83 10.97 3287407
20011127 10.98 11.24 10.95 11.11 5349646
20011128 11.06 11.19 11.03 11.13 10345438
20011129 11.12 11.24 11.00 11.06 5547499
20011130 11.06 11.35 11.06 11.26 7333885
20011203 11.23 11.26 11.01 11.19 8939539
20011204 11.18 11.37 11.03 11.29 9628221
20011205 11.36 11.87 11.36 11.79 7682030
20011206 11.79 11.94 11.61 11.86 7208324
20011207 11.84 11.89 11.73 11.81 7356714
20011210 11.72 11.73 11.55 11.57 5265939
20011211 11.57 11.68 11.53 11.66 3690723
20011212 11.56 11.66 11.37 11.55 10543292
20011213 11.50 11.50 11.35 11.36 8365004
20011214 11.33 11.46 11.24 11.39 7505104
20011217 11.39 11.54 11.39 11.53 10571828
20011218 11.53 11.86 11.49 11.85 8762613
20011219 11.82 11.98 11.70 11.93 9061295
20011220 11.91 12.27 11.91 12.19 8678906
20011221 12.24 12.27 12.10 12.18 9466514
20011224 12.17 12.35 12.17 12.28 3237944
20011226 12.28 12.64 12.28 12.56 18944442
20011227 12.51 12.51 12.35 12.41 10813437
20011228 12.21 12.50 12.15 12.48 15312695
20011231 12.35 12.69 12.35 12.51 68109056
20020102 7.65 7.90 7.47 7.89 26086156
20020103 7.87 8.30 7.78 8.16 19373930
20020104 8.17 8.22 8.04 8.11 11328979
20020107 8.16 8.23 8.15 8.22 5939416
20020108 8.22 8.26 8.08 8.12 11010467
20020109 8.11 8.32 8.11 8.15 11350772
20020110 8.13 8.18 7.99 8.00 9443051
20020111 7.96 8.11 7.88 7.90 4613399
20020114 7.89 7.91 7.64 7.78 15700980
20020115 7.80 7.93 7.56 7.64 15405937
20020116 7.52 7.62 7.37 7.49 13268552
20020117 7.53 7.60 7.23 7.55 10802596
20020118 7.55 7.65 7.41 7.53 9003840
20020122 7.54 7.56 7.36 7.49 7463246
20020123 7.49 7.78 7.49 7.74 7081031
20020124 7.75 7.92 7.75 7.87 6435625
20020125 7.87 8.33 7.87 8.24 11255219
20020128 8.24 8.38 8.22 8.29 9318999
20020129 8.29 8.36 8.24 8.28 6495975
20020130 8.28 8.52 8.27 8.48 8790939
20020131 8.47 8.61 8.46 8.59 7092766
20020201 8.60 8.84 8.41 8.41 14934874
20020204 8.41 8.41 8.21 8.23 8345022
20020205 8.24 8.30 8.04 8.05 6782636
20020206 7.99 7.99 7.71 7.92 14597921
20020207 7.93 7.95 7.89 7.92 8215941
20020208 8.04 8.04 7.83 7.92 11697783
20020211 7.95 8.17 7.95 8.16 11739693
20020212 8.14 8.19 8.09 8.11 6239488
20020213 8.09 8.16 8.09 8.11 2823025
20020214 8.11 8.14 8.07 8.11 3726594
20020215 8.14 8.16 8.04 8.15 5014054
20020219 8.15 8.15 8.06 8.07 2301671
20020220 8.07 8.38 8.07 8.24 4603341
20020221 8.23 8.78 8.23 8.52 10021403
20020222 8.52 8.68 8.41 8.63 4786067
20020225 8.66 8.75 8.64 8.70 3656186
20020226 8.78 8.83 8.67 8.80 4103780
20020227 8.86 9.15 8.81 8.98 7753260
20020228 8.95 9.01 8.90 9.01 3233738
20020301 9.01 9.06 8.88 8.95 5701370
20020304 9.01 9.30 8.97 9.30 2242997
20020305 9.30 9.30 9.07 9.23 6003119
20020306 9.20 9.31 9.09 9.31 6125495
20020307 9.29 9.30 9.19 9.19 3984757
20020308 9.19 9.26 9.11 9.19 3262237
20020311 9.19 9.24 9.10 9.22 3522076
20020312 9.22 9.34 9.21 9.33 1564063
20020313 9.33 9.33 9.22 9.29 3287382
20020314 9.29 9.37 9.29 9.32 3101304
20020315 9.32 9.37 9.29 9.30 6457418
20020318 9.31 9.37 9.30 9.33 2745911
20020319 9.33 9.51 9.30 9.38 4988909
20020320 9.40 9.51 9.20 9.20 18381512
20020321 9.21 9.21 8.93 9.13 6646849
20020322 9.07 9.11 8.94 8.94 3049336
20020325 9.34 9.47 9.23 9.25 8095242
20020326 9.31 9.85 9.31 9.81 13508274
20020327 9.81 10.01 9.69 9.99 5919300
20020328 10.05 10.09 9.93 10.00 3525428
20020401 10.00 10.00 9.73 9.85 6259605
20020402 9.85 9.85 9.70 9.76 5327537
20020403 9.74 9.75 9.43 9.46 7709674
20020404 9.31 9.31 9.07 9.21 6874837
20020405 9.26 9.53 9.26 9.41 3632717
20020408 9.31 9.51 9.28 9.47 2298318
20020409 9.47 9.52 9.38 9.51 3183447
20020410 9.51 9.66 9.50 9.55 5466677
20020411 9.57 9.76 9.56 9.58 5624257
20020412 9.59 9.61 9.46 9.58 3319234
20020415 9.59 9.59 9.44 9.47 4735775
20020416 9.48 9.64 9.48 9.61 2925284
20020417 9.62 9.71 9.59 9.59 2060272
20020418 9.59 9.62 9.50 9.51 3141537
20020419 9.45 9.51 9.26 9.45 5349330
20020422 9.38 9.46 9.25 9.27 4537962
20020423 9.22 9.35 9.06 9.13 4244596
20020424 9.14 9.41 9.14 9.16 4749186
20020425 9.16 9.23 9.10 9.23 4455820
20020426 9.29 9.36 9.09 9.21 3362819
20020429 9.21 9.21 8.99 9.06 2920255
20020430 9.07 9.25 9.02 9.23 2110563
20020501 9.23 9.28 9.06 9.24 3671273
20020502 9.18 9.35 9.18 9.28 4227832
20020503 9.26 9.50 9.21 9.43 2611801
20020506 9.41 9.47 9.26 9.26 3106333
20020507 9.26 9.33 9.19 9.26 2921931
20020508 9.32 9.40 9.27 9.39 2499483
20020509 9.39 9.51 9.22 9.24 2729148
20020510 9.26 9.26 9.08 9.11 1765229
20020513 9.11 9.18 8.97 9.09 4108809
20020514 9.13 9.32 9.13 9.30 2724118
20020515 9.30 9.36 9.25 9.33 1919456
20020516 9.33 9.36 9.19 9.21 1609325
20020517 9.21 9.29 9.15 9.24 1497008
20020520 9.20 9.21 9.06 9.08 3272295
20020521 9.09 9.23 9.08 9.19 3084540
20020522 9.11 9.20 9.11 9.16 1592562
20020523 8.71 8.73 8.24 8.33 42286700
20020524 8.33 8.35 8.24 8.31 7770024
20020528 8.34 8.35 8.22 8.30 4522875
20020529 8.30 8.38 8.25 8.35 3825500
20020530 8.29 8.40 8.28 8.40 4569813
20020531 8.40 8.50 8.34 8.47 2318434
20020603 8.46 8.46 8.22 8.27 3961287
20020604 8.23 8.23 7.97 8.06 5349330
20020605 8.06 8.07 7.83 7.99 11699459
20020606 7.79 7.80 7.35 7.38 40273364
20020607 7.29 7.63 7.27 7.60 12430361
20020610 7.64 7.71 7.61 7.65 3775209
20020611 7.66 7.72 7.42 7.45 4090369
20020612 7.40 7.50 7.23 7.50 4063546
20020613 7.49 7.54 7.12 7.15 11121108
20020614 7.14 7.17 6.81 7.09 15441141
20020617 7.18 7.21 6.84 6.87 13982690
20020618 6.88 6.97 6.74 6.91 10646693
20020619 6.90 6.90 6.64 6.76 7843785
20020620 6.79 7.01 6.79 6.91 6962008
20020621 6.94 6.94 6.78 6.92 12017972
20020624 6.91 7.05 6.87 6.99 5532056
20020625 7.10 7.19 6.95 6.96 7545389
20020626 6.91 7.13 6.82 7.13 6445683
20020627 7.16 7.20 7.00 7.07 5976297
20020628 7.06 7.25 7.06 7.20 10933354
20020701 7.25 7.26 7.18 7.24 4579872
20020702 7.19 7.19 6.93 6.97 6856396
20020703 6.97 7.04 6.71 6.88 4898384
20020705 6.89 7.24 6.89 7.15 2144091
20020708 7.12 7.23 7.06 7.06 4190951
20020709 7.06 7.14 6.93 6.94 2056919
20020710 6.94 6.94 6.56 6.62 6931834
20020711 6.63 6.67 6.47 6.58 2853200
20020712 6.59 6.75 6.56 6.57 2237968
20020715 6.57 6.57 6.13 6.42 5416386
20020716 6.42 6.51 6.30 6.35 4628487
20020717 6.41 6.53 6.32 6.46 5216896
20020718 6.50 6.53 6.18 6.20 6851367
20020719 6.20 6.20 5.91 5.93 4640221
20020722 5.87 6.00 5.72 5.74 5967915
20020723 5.85 5.92 5.56 5.60 8358433
20020724 5.60 5.98 5.46 5.96 8817761
20020725 5.96 6.01 5.56 5.77 9017251
20020726 5.77 5.77 5.49 5.66 9867176
20020729 5.70 5.98 5.69 5.97 11171400
20020730 5.93 5.95 5.72 5.87 5701370
20020731 5.82 5.93 5.73 5.88 3937818
20020801 5.92 5.99 5.83 5.92 5153194
20020802 6.00 6.00 5.72 5.74 9342469
20020805 5.74 5.83 5.63 5.66 6118789
20020806 5.70 5.91 5.69 5.85 4695542
20020807 5.91 6.02 5.79 6.01 4945323
20020808 6.01 6.20 5.99 6.13 4266389
20020809 6.14 6.32 6.08 6.25 5357712
20020812 6.19 6.24 6.06 6.19 4719011
20020813 6.19 6.31 6.17 6.21 8085183
20020814 6.21 6.41 6.05 6.40 5682930
20020815 6.39 6.48 6.27 6.34 3468431
20020816 6.34 6.49 6.30 6.44 4341826
20020819 6.44 6.65 6.44 6.62 2866611
20020820 6.62 6.62 6.49 6.51 3696419
20020821 6.56 6.80 6.54 6.74 5173310
20020822 6.74 6.93 6.74 6.88 4489347
20020823 6.87 6.87 6.72 6.72 2705678
20020826 6.72 6.92 6.72 6.92 2643652
20020827 6.98 7.01 6.81 6.86 4569813
20020828 6.86 6.86 6.65 6.65 4009902
20020829 6.65 6.72 6.58 6.69 3372878
20020830 6.67 6.83 6.67 6.76 2182648
20020903 6.73 6.73 6.45 6.48 3989786
20020904 6.49 6.62 6.47 6.62 2424046
20020905 6.56 6.57 6.47 6.47 3455020
20020906 6.53 6.78 6.52 6.74 3268942
20020909 6.73 6.84 6.65 6.83 2432428
20020910 6.86 6.95 6.81 6.91 3989786
20020911 6.91 6.98 6.87 6.94 2573244
20020912 6.92 6.94 6.86 6.89 3242120
20020913 6.89 6.92 6.73 6.92 2967194
20020916 6.92 6.94 6.81 6.90 1530535
20020917 6.90 6.97 6.75 6.75 1580827
20020918 6.69 6.74 6.53 6.72 3134832
20020919 6.65 6.67 6.46 6.46 2712384
20020920 6.52 6.67 6.52 6.67 4938617
20020923 6.67 6.69 6.53 6.58 3143214
20020924 6.41 6.45 6.29 6.36 4363619
20020925 6.41 6.57 6.35 6.57 4688836
20020926 6.59 6.65 6.50 6.57 3704801
20020927 6.55 6.58 6.29 6.29 2937019
20020930 6.27 6.27 6.06 6.16 5441531
20021001 6.17 6.53 6.17 6.51 4650280
20021002 6.26 6.40 6.14 6.17 6195903
20021003 6.18 6.31 6.13 6.13 3661215
20021004 6.18 6.18 5.92 6.02 4083663
20021007 6.20 6.30 6.03 6.08 15062279
20021008 6.16 6.48 6.10 6.43 10132044
20021009 6.38 6.38 6.15 6.15 7007271
20021010 6.13 6.43 6.12 6.43 5475059
20021011 6.51 6.76 6.51 6.65 5154870
20021014 6.59 6.71 6.56 6.65 4009902
20021015 6.80 7.28 6.79 7.27 10163895
20021016 7.25 7.25 6.88 6.88 4957057
20021017 7.10 7.23 7.10 7.22 6261281
20021018 7.20 7.22 6.99 7.22 5952827
20021021 7.22 7.66 7.15 7.64 8368492
20021022 7.52 7.53 7.39 7.40 4030019
20021023 7.37 7.55 7.36 7.55 5034171
20021024 7.55 7.60 7.28 7.31 5801953
20021025 7.30 7.55 7.25 7.52 4001520
20021028 7.53 7.54 7.32 7.36 4286505
20021029 7.36 7.38 7.13 7.22 5696341
20021030 7.22 7.37 7.10 7.28 7476657
20021031 7.28 7.38 7.23 7.30 4554726
20021101 7.29 7.41 7.18 7.37 4968792
20021104 7.41 7.43 7.25 7.25 4509464
20021105 7.23 7.24 7.00 7.05 8105300
20021106 7.09 7.16 6.98 7.14 6413832
20021107 7.02 7.02 6.88 6.90 3978051
20021108 6.88 6.95 6.58 6.61 5465001
20021111 6.56 6.65 6.40 6.41 5052611
20021112 6.45 6.68 6.41 6.55 3709830
20021113 6.54 6.57 6.34 6.40 4299916
20021114 6.45 6.57 6.42 6.57 2516247
20021115 6.51 6.69 6.49 6.69 2472661
20021118 6.74 6.75 6.56 6.58 3922730
20021119 6.58 6.65 6.49 6.51 4204363
20021120 6.51 6.60 6.43 6.56 3595836
20021121 6.57 6.73 6.56 6.70 4952028
20021122 6.67 6.71 6.52 6.52 2517924
20021125 6.53 6.68 6.52 6.54 4762597
20021126 6.54 6.54 6.41 6.45 4192628
20021127 6.46 6.75 6.44 6.74 5273893
20021129 6.80 6.88 6.76 6.76 2885051
20021202 6.82 6.83 6.63 6.64 2973899
20021203 6.62 6.62 6.50 6.57 2571568
20021204 6.52 6.52 6.38 6.43 4819594
20021205 6.49 6.49 6.31 6.37 3025867
20021206 6.30 6.51 6.30 6.49 2345256
20021209 6.45 6.48 6.36 6.38 6921775
20021210 6.38 6.45 6.37 6.43 3225356
20021211 6.44 6.52 6.39 6.48 3047660
20021212 6.48 6.52 6.42 6.49 3133155
20021213 6.45 6.49 6.36 6.37 2973899
20021216 6.37 6.61 6.37 6.61 1550652
20021217 6.60 6.72 6.59 6.67 6437301
20021218 6.68 6.69 6.41 6.41 3810413
20021219 6.41 6.49 6.40 6.40 3486872
20021220 6.40 6.43 6.33 6.41 7309019
20021223 6.43 6.48 6.39 6.42 2978928
20021224 6.39 6.41 6.34 6.38 1287460
20021226 6.39 6.49 6.39 6.48 1832284
20021227 6.47 6.47 6.33 6.34 1813844
20021230 6.36 6.43 6.32 6.41 2759322
20021231 6.44 6.56 6.42 6.52 2672151
20030102 6.58 6.73 6.55 6.56 5218573
20030103 6.60 6.61 6.54 6.55 2851523
20030106 6.56 6.68 6.56 6.63 3444962
20030107 6.63 6.66 6.54 6.56 3636069
20030108 6.54 6.55 6.42 6.43 1978129
20030109 6.45 6.56 6.45 6.51 2786145
20030110 6.52 6.54 6.39 6.44 2906844
20030113 6.49 6.55 6.43 6.53 2801232
20030114 6.54 6.58 6.51 6.58 1743436
20030115 6.56 6.59 6.41 6.58 3721565
20030116 6.55 6.62 6.52 6.56 2108887
20030117 6.50 6.58 6.42 6.47 1537241
20030121 6.49 6.49 6.33 6.33 1381338
20030122 6.29 6.32 6.14 6.14 2105534
20030123 6.18 6.21 6.13 6.19 2906844
20030124 6.16 6.17 5.97 6.03 2724118
20030127 6.03 6.03 5.86 5.90 3243796
20030128 5.93 6.02 5.87 6.02 2514571
20030129 6.02 6.02 3.89 4.54 53664292
20030130 4.54 4.76 4.54 4.65 13982690
20030131 4.64 4.80 4.58 4.77 8482485
20030203 4.83 4.86 4.71 4.81 7798522
20030204 4.77 4.77 4.62 4.71 6210990
20030205 4.70 4.72 4.58 4.60 5218573
20030206 4.54 4.61 4.39 4.41 5314126
20030207 4.46 4.54 4.43 4.53 4878267
20030210 4.53 4.55 4.46 4.50 4988909
20030211 4.50 4.50 4.35 4.38 4680455
20030212 4.38 4.40 4.19 4.21 5161576
20030213 4.21 4.28 4.21 4.26 4145689
20030214 4.25 4.29 4.16 4.21 4283152
20030218 4.22 4.29 4.22 4.28 4118867
20030219 4.27 4.27 4.11 4.13 5699694
20030220 4.14 4.15 3.98 4.03 6324984
20030221 4.03 4.05 3.95 4.03 6392039
20030224 4.03 4.03 3.84 3.84 5696341
20030225 3.78 3.87 3.72 3.86 9957700
20030226 3.83 3.94 3.79 3.88 5050935
20030227 3.85 3.90 3.77 3.80 3813766
20030228 3.82 3.86 3.71 3.71 4782714
20030303 3.75 3.82 3.73 3.78 7749907
20030304 3.77 3.77 3.63 3.66 2858229
20030305 3.64 3.65 3.58 3.61 4348531
20030306 3.61 3.65 3.56 3.62 4491024
20030307 3.62 3.69 3.57 3.61 3765151
20030310 3.59 3.61 3.47 3.48 3074482
20030311 3.48 3.52 3.44 3.45 3620982
20030312 3.45 3.49 3.39 3.43 3129803
20030313 3.51 3.56 3.46 3.48 4752539
20030314 3.50 3.63 3.49 3.58 5875714
20030317 3.57 3.71 3.57 3.70 7547065
20030318 3.75 3.78 3.70 3.77 4440732
20030319 3.78 3.81 3.74 3.78 2787821
20030320 3.78 3.84 3.70 3.82 3235414
20030321 3.88 3.93 3.79 3.93 5138106
20030324 3.84 3.89 3.72 3.77 3121421
20030325 3.77 3.83 3.73 3.83 3113039
20030326 3.82 3.84 3.73 3.77 2823025
20030327 3.70 3.78 3.70 3.75 2117269
20030328 3.74 3.79 3.72 3.77 2251379
20030331 3.77 3.78 3.66 3.74 3134832
20030401 3.74 3.82 3.67 3.82 4182569
20030402 3.91 4.01 3.89 3.96 4325062
20030403 4.02 4.02 3.90 3.93 2754293
20030404 3.98 4.00 3.88 3.88 3562309
20030407 4.00 4.06 3.97 3.99 4227832
20030408 3.98 4.00 3.93 3.94 3007427
20030409 3.96 3.98 3.87 3.88 2670474
20030410 3.88 3.92 3.85 3.91 2578273
20030411 3.97 3.99 3.88 3.91 2864934
20030414 3.91 4.05 3.90 4.05 2833083
20030415 4.05 4.06 3.96 4.06 2613477
20030416 4.06 4.08 3.96 3.99 2346933
20030417 3.99 4.07 3.97 4.07 2066977
20030421 4.07 4.14 4.05 4.11 1409836
20030422 4.08 4.21 4.05 4.18 2764352
20030423 4.18 4.22 4.13 4.21 2677180
20030424 4.21 4.32 4.18 4.29 4491024
20030425 4.29 4.29 4.14 4.19 2710707
20030428 4.19 4.38 4.18 4.33 3674626
20030429 4.33 4.35 4.25 4.25 4028342
20030430 4.24 4.37 4.16 4.32 3218651
20030501 4.33 4.51 4.28 4.42 4631840
20030502 4.42 4.70 4.42 4.62 5825422
20030505 4.62 4.68 4.58 4.60 5765073
20030506 4.57 4.64 4.55 4.57 4071928
20030507 4.57 4.67 4.56 4.66 3114715
20030508 4.60 4.66 4.52 4.56 2657063
20030509 4.61 4.75 4.60 4.67 3218651
20030512 4.67 4.75 4.58 4.74 2878345
20030513 4.68 4.74 4.63 4.71 3010779
20030514 4.72 4.73 4.66 4.69 2192706
20030515 4.69 4.77 4.66 4.72 3455020
20030516 4.70 4.74 4.66 4.66 3382936
20030519 4.66 4.68 4.52 4.52 2812967
20030520 4.50 4.60 4.50 4.57 2823025
20030521 4.57 4.69 4.53 4.65 2963841
20030522 4.63 4.65 4.56 4.62 2211146
20030523 4.60 4.65 4.58 4.61 1307577
20030527 4.58 4.77 4.58 4.76 4970468
20030528 4.76 4.88 4.76 4.84 3449991
20030529 4.87 4.89 4.64 4.74 5823746
20030530 4.76 4.99 4.76 4.96 5198456
20030602 5.00 5.03 4.99 5.01 3874115
20030603 4.98 5.00 4.90 4.94 2874993
20030604 4.94 5.03 4.93 5.00 3686361
20030605 4.98 5.02 4.94 4.98 3557280
20030606 5.00 5.09 4.98 5.00 5288981
20030609 5.00 5.01 4.85 4.87 4338473
20030610 4.87 4.90 4.84 4.87 3530457
20030611 4.86 4.88 4.81 4.88 4336797
20030612 4.88 4.91 4.84 4.88 5097873
20030613 4.87 4.91 4.81 4.88 3361143
20030616 4.90 5.06 4.89 5.06 4494376
20030617 5.12 5.14 4.99 5.12 3434904
20030618 5.10 5.14 5.05 5.11 3575720
20030619 5.10 5.25 5.10 5.25 7342547
20030620 5.28 5.32 5.27 5.29 6940216
20030623 5.29 5.29 5.13 5.19 4566461
20030624 5.17 5.32 5.16 5.27 4640221
20030625 5.27 5.34 5.25 5.27 2501160
20030626 5.29 5.46 5.23 5.42 4095398
20030627 5.42 5.49 5.33 5.38 3315881
20030630 5.44 5.48 5.36 5.40 8068420
20030701 5.40 5.56 5.35 5.51 5961209
20030702 5.50 5.63 5.48 5.60 5439855
20030703 5.60 5.62 5.50 5.55 5624257
20030707 5.61 5.69 5.59 5.60 4211068
20030708 5.63 5.66 5.55 5.63 6712228
20030709 5.65 5.68 5.60 5.67 7191673
20030710 5.62 5.70 5.58 5.59 6901659
20030711 5.58 5.64 5.58 5.62 3979727
20030714 5.68 5.70 5.59 5.60 5257129
20030715 5.61 5.64 5.54 5.59 5972944
20030716 5.60 5.61 5.56 5.58 3392994
20030717 5.52 5.56 5.44 5.49 6019883
20030718 5.52 5.66 5.50 5.61 5086139
20030721 5.60 5.61 5.51 5.54 5299039
20030722 5.54 5.72 5.52 5.71 4467554
20030723 5.70 5.75 5.63 5.69 3309175
20030724 5.72 5.85 5.70 5.72 6068498
20030725 5.71 5.76 5.69 5.75 7498450
20030728 5.71 5.92 5.71 5.89 5205162
20030729 5.87 5.94 5.78 5.78 3227033
20030730 5.78 5.80 5.65 5.72 5647726
20030731 5.74 5.79 5.68 5.70 4144013
20030801 5.69 5.73 5.58 5.71 3973022
20030804 5.71 5.74 5.56 5.64 5357712
20030805 5.62 5.63 5.46 5.47 6041676
20030806 5.43 5.57 5.41 5.53 4608370
20030807 5.51 5.54 5.45 5.48 3921054
20030808 5.47 5.58 5.45 5.55 2740882
20030811 5.56 5.63 5.54 5.60 2521276
20030812 5.60 5.72 5.59 5.71 3657862
20030813 5.71 5.74 5.65 5.67 2554804
20030814 5.67 5.74 5.66 5.72 2363697
20030815 5.72 5.76 5.68 5.70 989065
20030818 5.72 5.81 5.71 5.77 2226233
20030819 5.73 5.80 5.73 5.77 3480166
20030820 5.70 5.87 5.70 5.82 1783669
20030821 5.82 5.95 5.81 5.91 2229586
20030822 5.92 5.96 5.81 5.84 2321787
20030825 5.84 5.92 5.81 5.86 3979727
20030826 5.84 5.85 5.74 5.80 3263913
20030827 5.80 5.85 5.79 5.84 3262237
20030828 5.85 5.87 5.80 5.83 1825578
20030829 5.83 5.98 5.81 5.94 2631918
20030902 5.94 6.02 5.91 6.02 3582425
20030903 6.07 6.10 6.00 6.08 4739128
20030904 6.06 6.20 6.06 6.19 4435703
20030905 6.19 6.59 6.19 6.34 8060038
20030908 6.34 6.49 6.33 6.43 3533810
20030909 6.43 6.51 6.42 6.50 3411434
20030910 6.50 6.50 6.39 6.42 6482564
20030911 6.42 6.43 6.36 6.38 3728270
20030912 6.38 6.39 6.27 6.36 4940294
20030915 6.39 6.57 6.39 6.54 6683729
20030916 6.54 6.57 6.51 6.55 4392117
20030917 6.54 6.54 6.40 6.43 3827177
20030918 6.43 6.44 6.39 6.42 2997368
20030919 6.41 6.47 6.39 6.42 5359389
20030922 6.38 6.41 6.27 6.34 3406405
20030923 6.34 6.39 6.32 6.36 2628565
20030924 6.36 6.37 6.17 6.20 4630163
20030925 6.18 6.23 6.07 6.10 4338473
20030926 6.10 6.13 6.00 6.04 3295764
20030929 6.06 6.08 5.98 6.03 5434826
20030930 6.03 6.03 5.90 6.01 15203095
20031001 6.00 6.24 6.00 6.18 8557922
20031002 6.15 6.23 6.10 6.18 3426522
20031003 6.26 6.43 6.25 6.37 5005672
20031006 6.38 6.41 6.28 6.40 2321787
20031007 6.40 6.48 6.34 6.45 3545545
20031008 6.45 6.54 6.40 6.51 4150718
20031009 6.56 6.63 6.50 6.55 3895908
20031010 6.56 6.59 6.48 6.54 2358667
20031013 6.52 6.64 6.52 6.64 2355315
20031014 6.65 6.72 6.60 6.71 3069453
20031015 6.78 6.79 6.68 6.76 3208592
20031016 6.74 6.74 6.61 6.66 3788620
20031017 6.66 6.73 6.60 6.63 2184324
20031020 6.58 6.64 6.58 6.61 3327615
20031021 6.60 6.64 6.54 6.57 3927760
20031022 6.51 6.57 6.46 6.47 4883297
20031023 6.45 6.51 6.38 6.44 2786145
20031024 6.39 6.46 6.31 6.41 2915226
20031027 6.40 6.59 6.40 6.57 2947077
20031028 6.57 6.71 6.54 6.70 2834760
20031029 6.68 6.78 6.65 6.76 4360266
20031030 6.78 6.78 6.52 6.77 5803630
20031031 6.77 6.79 6.66 6.68 2373755
20031103 6.73 6.93 6.73 6.89 4579872
20031104 6.88 6.88 6.73 6.80 5119666
20031105 6.84 6.92 6.76 6.91 3734976
20031106 6.97 7.18 6.93 7.17 5543791
20031107 6.99 6.99 6.71 6.87 13571976
20031110 6.85 6.90 6.77 6.79 5315803
20031111 6.74 6.76 6.64 6.66 3190152
20031112 6.66 6.98 6.66 6.94 4413910
20031113 6.94 7.07 6.94 7.07 3354437
20031114 7.05 7.12 6.90 6.91 4703924
20031117 6.91 6.91 6.73 6.84 3605895
20031118 6.86 6.99 6.81 6.82 2435781
20031119 6.83 6.98 6.80 6.94 2724118
20031120 6.92 6.95 6.87 6.92 3421493
20031121 6.92 6.96 6.88 6.90 2890080
20031124 6.94 6.99 6.94 6.99 2755970
20031125 7.01 7.10 6.99 7.10 2957135
20031126 7.14 7.21 7.09 7.17 2256408
20031128 7.16 7.19 7.13 7.14 808015
20031201 7.17 7.25 7.17 7.25 4477613
20031202 7.26 7.36 7.25 7.30 2526306
20031203 7.30 7.49 7.30 7.35 3602542
20031204 7.30 7.48 7.28 7.47 3936142
20031205 7.46 7.50 7.39 7.49 3999844
20031208 7.49 7.58 7.49 7.55 3840588
20031209 7.60 7.63 7.45 7.59 3620982
20031210 7.60 7.62 7.50 7.54 2559833
20031211 7.52 7.63 7.52 7.61 4558079
20031212 7.63 7.85 7.60 7.84 4266389
20031215 7.94 8.00 7.84 7.85 3381260
20031216 7.85 7.87 7.80 7.82 4040077
20031217 7.83 7.84 7.71 7.78 3061071
20031218 7.78 8.01 7.74 7.99 2856552
20031219 7.99 8.06 7.95 8.01 4439056
20031222 8.01 8.11 8.01 8.11 3669597
20031223 8.08 8.16 8.06 8.13 4063546
20031224 8.13 8.14 8.09 8.10 534765
20031226 8.11 8.17 8.11 8.14 360422
20031229 8.13 8.24 8.12 8.24 2980605
20031230 8.02 8.32 8.02 8.32 2707355
20031231 8.30 8.31 8.13 8.14 5010702
20040102 8.18 8.27 8.16 8.17 2747588
20040105 8.20 8.21 8.14 8.18 5411356
20040106 8.18 8.27 8.17 8.22 4358590
20040107 8.22 8.23 8.13 8.21 3198534
20040108 8.21 8.37 8.17 8.36 3642775
20040109 8.33 8.33 8.14 8.14 2948753
20040112 8.15 8.31 8.10 8.30 2432428
20040113 8.30 8.33 8.18 8.19 2330169
20040114 8.22 8.26 8.08 8.22 2662092
20040115 8.22 8.22 8.04 8.05 3815442
20040116 8.13 8.14 8.04 8.04 3173388
20040120 8.09 8.11 8.01 8.01 4774332
20040121 8.02 8.08 8.01 8.04 2727471
20040122 8.09 8.17 8.06 8.09 3005750
20040123 8.10 8.19 8.05 8.07 2942048
20040126 8.06 8.13 7.98 8.12 4512817
20040127 8.11 8.25 8.06 8.23 2836436
20040128 8.35 8.43 8.23 8.26 4891679
20040129 8.31 8.35 8.01 8.14 3862381
20040130 8.14 8.30 8.10 8.16 2533011
20040202 8.14 8.14 7.95 8.04 2977252
20040203 8.07 8.16 7.86 7.91 4474260
20040204 7.91 8.06 7.88 8.02 5257129
20040205 8.05 8.33 8.05 8.26 4603341
20040206 8.23 8.43 8.22 8.43 3827177
20040209 8.45 8.58 8.45 8.55 5880743
20040210 8.56 8.81 8.56 8.78 4450790
20040211 8.76 8.96 8.69 8.96 3203563
20040212 8.94 9.07 8.90 9.07 4107132
20040213 9.06 9.14 8.92 9.02 4232861
20040217 9.02 9.33 9.02 9.30 6576441
20040218 9.29 9.29 8.54 8.63 11796690
20040219 8.74 8.98 8.74 8.82 4311651
20040220 8.85 8.86 8.64 8.76 3243796
20040223 8.80 8.82 8.73 8.78 3535487
20040224 8.79 8.90 8.74 8.81 4838034
20040225 8.78 8.86 8.71 8.86 4185922
20040226 8.86 9.10 8.84 9.06 4308298
20040227 9.03 9.22 8.92 8.94 7049180
20040301 8.96 9.33 8.96 9.33 3973022
20040302 9.35 9.52 9.32 9.33 8380226
20040303 9.33 9.34 9.17 9.29 4041753
20040304 9.29 9.36 9.15 9.36 3337674
20040305 9.31 9.54 9.26 9.48 5910918
20040308 9.45 9.56 9.38 9.42 4169158
20040309 9.43 9.43 9.19 9.23 2405606
20040310 9.23 9.27 8.88 8.89 3118068
20040311 8.86 9.12 8.84 8.86 2866611
20040312 8.90 9.13 8.87 9.13 1827255
20040315 9.11 9.11 8.75 8.79 3951229
20040316 8.84 8.97 8.79 8.88 3136508
20040317 8.91 8.98 8.88 8.94 2060272
20040318 8.94 8.97 8.77 8.94 2264790
20040319 8.94 8.99 8.85 8.90 1812167
20040322 8.90 8.90 8.60 8.71 3389641
20040323 8.77 8.85 8.68 8.75 2885051
20040324 8.73 8.75 8.58 8.62 3118068
20040325 8.67 8.79 8.60 8.76 5245395
20040326 8.80 8.94 8.72 8.85 2055243
20040329 9.45 10.12 9.38 10.08 20857526
20040330 10.02 10.32 9.91 10.32 9944289
20040331 10.26 10.45 10.20 10.22 9899027
20040401 10.21 10.24 10.02 10.18 6561354
20040402 10.21 10.31 10.20 10.26 9944289
20040405 10.28 10.37 10.25 10.37 4479289
20040406 10.32 10.48 10.29 10.36 6507709
20040407 10.37 10.43 10.26 10.34 4630163
20040408 10.42 10.44 10.24 10.26 2913549
20040412 10.30 10.46 10.30 10.35 1890957
20040413 10.27 10.36 10.06 10.06 3639422
20040414 10.07 10.17 9.98 10.08 4517846
20040415 10.07 10.16 9.92 10.00 2864934
20040416 10.00 10.16 9.93 10.15 3594160
20040419 10.37 10.50 10.29 10.45 6102025
20040420 10.45 10.50 10.08 10.08 4673749
20040421 10.15 10.34 10.05 10.32 4464202
20040422 10.32 10.70 10.32 10.69 5466677
20040423 10.74 10.75 10.39 10.53 2291612
20040426 10.55 10.61 10.37 10.53 3247149
20040427 10.53 10.53 10.32 10.43 4417263
20040428 10.46 10.46 9.97 10.08 4365295
20040429 10.08 10.48 10.08 10.21 9766593
20040430 10.19 10.38 10.19 10.23 7490068
20040503 10.29 10.32 10.07 10.21 4760921
20040504 10.21 10.31 10.16 10.21 5656108
20040505 10.23 10.25 10.13 10.15 2729148
20040506 10.15 10.15 9.76 9.93 4908442
20040507 9.93 10.00 9.56 9.56 3889203
20040510 9.46 9.53 9.21 9.34 5458295
20040511 9.38 9.85 9.38 9.74 6889924
20040512 9.70 9.70 9.31 9.49 4908442
20040513 9.51 9.70 9.46 9.64 3468431
20040514 9.64 9.69 9.45 9.54 2769381
20040517 9.50 9.50 9.20 9.40 4579872
20040518 9.42 9.55 9.32 9.53 3138184
20040519 9.57 9.79 9.48 9.50 3889203
20040520 9.45 9.60 9.30 9.36 4936941
20040521 9.38 9.40 9.26 9.31 3409758
20040524 9.37 9.43 9.24 9.34 3111362
20040525 9.26 9.41 9.24 9.35 8561275
20040526 9.35 9.40 9.28 9.38 4650280
20040527 9.41 9.63 9.39 9.61 3877468
20040528 9.61 9.71 9.55 9.68 2947077
20040601 9.66 9.92 9.66 9.81 5233660
20040602 9.85 10.01 9.67 9.93 4534609
20040603 9.93 9.93 9.70 9.76 6204284
20040604 9.85 9.98 9.79 9.91 2606772
20040607 9.90 10.12 9.88 10.10 3158301
20040608 10.10 10.10 9.97 10.05 2378784
20040609 10.06 10.13 9.95 9.96 2326816
20040610 9.97 10.00 9.90 9.93 2809614
20040614 9.94 9.94 9.80 9.80 4279800
20040615 9.83 9.94 9.74 9.75 4311651
20040616 9.79 9.86 9.61 9.86 2918579
20040617 9.86 9.90 9.76 9.88 3030896
20040618 9.88 10.10 9.81 9.88 5974620
20040621 9.85 9.90 9.70 9.87 6894953
20040622 9.87 9.87 9.55 9.65 8663534
20040623 9.65 9.91 9.58 9.90 5126372
20040624 9.93 10.12 9.88 10.01 4346855
20040625 10.01 10.29 10.00 10.28 12318044
20040628 10.29 10.33 10.19 10.23 3721565
20040629 10.23 10.35 10.21 10.30 4972145
20040630 10.30 10.32 10.24 10.29 5309097
20040701 10.29 10.29 10.00 10.05 6941892
20040702 10.05 10.10 9.90 10.02 4145689
20040706 10.02 10.03 9.88 9.93 2749264
20040707 9.95 10.03 9.82 9.88 1860782
20040708 9.85 9.94 9.75 9.81 3540516
20040709 9.87 9.92 9.81 9.89 2093799
20040712 9.88 9.88 9.61 9.68 3557280
20040713 9.70 9.74 9.64 9.71 2591684
20040714 9.69 9.82 9.59 9.68 1916103
20040715 9.71 9.73 9.62 9.65 1974776
20040716 9.65 9.66 9.52 9.52 2075359
20040719 9.56 9.65 9.44 9.56 3082864
20040720 9.50 9.60 9.49 9.58 3791973
20040721 9.58 9.61 9.41 9.43 5064346
20040722 9.43 9.56 9.30 9.53 4874915
20040723 9.53 9.55 9.36 9.37 3186799
20040726 9.37 9.38 9.17 9.23 3540516
20040727 9.27 9.41 9.27 9.36 3131479
20040728 9.66 10.47 9.66 10.42 13357400
20040729 10.54 10.59 10.28 10.53 6356835
20040730 10.50 10.63 10.44 10.49 5584024
20040802 10.40 10.47 10.37 10.46 7984601
20040803 10.39 10.52 10.36 10.47 5237013
20040804 10.45 10.52 10.31 10.40 4155747
20040805 10.50 10.50 10.26 10.26 3045983
20040806 10.24 10.24 9.91 9.95 4028342
20040809 10.00 10.03 9.94 9.94 2942048
20040810 10.00 10.30 10.00 10.28 3280677
20040811 10.28 10.32 10.10 10.29 4765950
20040812 10.26 10.26 10.09 10.14 2848171
20040813 10.12 10.16 9.99 10.02 4439056
20040816 10.01 10.16 10.00 10.15 5783513
20040817 10.16 10.20 10.12 10.17 6039999
20040818 10.17 10.21 10.10 10.20 3941171
20040819 10.18 10.29 10.14 10.26 4036724
20040820 10.26 10.55 10.24 10.48 4006550
20040823 10.47 10.59 10.39 10.51 3812089
20040824 10.62 10.96 10.62 10.95 10108574
20040825 10.94 11.03 10.83 10.99 7117912
20040826 10.98 11.07 10.95 11.07 4504435
20040827 11.06 11.07 10.80 10.96 4048459
20040830 10.98 11.00 10.69 10.80 4444085
20040831 10.80 11.03 10.80 11.03 4496053
20040901 11.03 11.15 10.88 10.93 4024990
20040902 10.95 11.21 10.93 11.18 3848970
20040903 11.15 11.17 11.05 11.06 2120621
20040907 11.18 11.19 11.07 11.15 3270618
20040908 11.18 11.21 11.09 11.16 3978051
20040909 11.18 11.37 11.18 11.33 4112161
20040910 11.14 11.23 10.99 11.21 7468275
20040913 11.21 11.25 11.19 11.20 2823025
20040914 11.19 11.19 10.93 11.05 3563985
20040915 11.04 11.06 10.98 11.02 1973100
20040916 11.02 11.19 11.01 11.10 2596714
20040917 11.15 11.16 11.02 11.02 4819594
20040920 11.03 11.10 10.93 11.07 2838112
20040921 11.07 11.25 11.07 11.25 4407205
20040922 11.19 11.19 10.98 10.99 2113916
20040923 11.00 11.13 10.90 11.10 2769381
20040924 11.12 11.28 11.11 11.26 2849847
20040927 11.21 11.21 11.05 11.08 2196059
20040928 11.02 11.73 11.02 11.72 9667686
20040929 11.48 11.70 11.48 11.55 4893355
20040930 11.52 11.69 11.45 11.59 4450790
20041001 11.65 11.70 11.56 11.70 3602542
20041004 11.73 11.81 11.61 11.67 2925284
20041005 11.67 11.74 11.58 11.64 3012456
20041006 11.66 11.81 11.66 11.81 2606772
20041007 11.78 11.78 11.61 11.62 2968870
20041008 11.57 11.64 11.46 11.50 3285706
20041011 11.52 11.62 11.46 11.50 2144091
20041012 11.46 11.46 11.29 11.38 2931990
20041013 11.42 11.43 10.91 10.99 3740005
20041014 10.99 11.13 10.94 11.10 3220327
20041015 11.12 11.48 11.11 11.38 3263913
20041018 11.36 11.44 11.27 11.30 2839789
20041019 11.28 11.39 11.02 11.02 2541393
20041020 11.02 11.35 10.99 11.32 3108010
20041021 11.30 11.41 11.08 11.26 3170036
20041022 11.27 11.46 11.13 11.13 2781115
20041025 11.13 11.36 11.12 11.32 3071129
20041026 11.33 11.67 11.31 11.66 4195981
20041027 11.54 11.54 10.35 10.55 18584354
20041028 10.50 10.77 10.48 10.56 8137151
20041029 10.57 10.69 10.37 10.46 3937818
20041101 10.42 10.57 10.24 10.57 6537884
20041102 10.57 10.70 10.45 10.51 5890801
20041103 10.68 10.82 10.67 10.70 3870763
20041104 10.71 11.01 10.59 11.00 3610924
20041105 11.03 11.19 10.93 11.07 5590729
20041108 11.09 11.13 11.00 11.03 2885051
20041109 11.00 11.29 10.88 11.25 3617629
20041110 11.25 11.43 11.17 11.28 4879944
20041111 11.31 11.45 11.27 11.44 2978928
20041112 11.44 11.59 11.32 11.59 3035925
20041115 11.59 11.60 11.49 11.58 3280677
20041116 11.58 11.65 11.39 11.40 1963042
20041117 11.46 11.69 11.41 11.54 3780238
20041118 11.52 11.69 11.50 11.69 2782792
20041119 11.69 11.71 11.53 11.55 2497807
20041122 11.50 11.56 11.45 11.54 5069375
20041123 11.55 11.62 11.45 11.62 3506988
20041124 11.64 11.79 11.64 11.77 1973100
20041126 11.74 11.81 11.70 11.72 933744
20041129 11.76 11.91 11.66 11.87 4075281
20041130 11.90 11.93 11.75 11.82 7570535
20041201 11.87 11.93 11.84 11.93 3802031
20041202 11.93 12.05 11.64 11.75 3688037
20041203 11.80 11.83 11.62 11.67 3044307
20041206 11.67 11.68 11.36 11.36 6207637
20041207 11.40 11.43 11.18 11.18 4491024
20041208 11.12 11.40 11.04 11.34 3403053
20041209 11.22 11.24 10.96 11.14 4040077
20041210 11.13 11.24 11.09 11.17 2615154
20041213 11.23 11.34 11.17 11.33 2492778
20041214 11.27 11.40 11.27 11.36 1761876
20041215 11.39 11.59 11.37 11.57 2242997
20041216 11.58 11.63 11.44 11.49 2692267
20041217 11.45 11.53 11.40 11.48 3020838
20041220 11.51 11.63 11.42 11.45 2313405
20041221 11.50 11.56 11.34 11.53 3693066
20041222 11.56 11.62 11.50 11.60 2224557
20041223 11.63 11.73 11.57 11.70 2259761
20041227 11.76 11.77 11.46 11.51 1882575
20041228 11.55 11.81 11.54 11.70 1931190
20041229 11.70 11.70 11.54 11.59 1572445
20041230 11.57 11.62 11.51 11.54 824779
20041231 11.57 11.63 11.49 11.52 1554005
20050103 11.58 11.60 11.28 11.32 2955459
20050104 11.32 11.32 10.79 10.82 4308298
20050105 10.74 10.86 10.58 10.59 5074404
20050106 10.62 10.86 10.60 10.77 3322586
20050107 10.81 10.84 10.68 10.73 3247149
20050110 10.66 10.83 10.64 10.68 3213622
20050111 10.69 10.70 10.58 10.59 3149919
20050112 10.61 10.66 10.36 10.64 6293133
20050113 10.60 10.77 10.58 10.64 4752539
20050114 10.65 10.83 10.65 10.76 2797879
20050118 10.74 10.93 10.68 10.89 3076158
20050119 10.87 10.93 10.75 10.79 3082864
20050120 10.78 10.88 10.62 10.67 4088692
20050121 10.71 10.74 10.57 10.61 2755970
20050124 10.60 10.71 10.32 10.36 4559755
20050125 10.46 10.52 10.36 10.39 3332645
20050126 10.45 10.61 10.42 10.60 2620183
20050127 10.56 10.67 10.48 10.54 3446638
20050128 10.99 11.14 10.90 11.07 10053254
20050131 11.20 11.36 11.14 11.26 6821192
20050201 11.26 11.55 11.21 11.46 4678778
20050202 11.52 11.60 11.49 11.52 3879145
20050203 11.50 11.50 11.22 11.27 5537085
20050204 11.29 11.52 11.29 11.45 2893433
20050207 11.45 11.56 11.36 11.40 2566539
20050208 11.38 11.43 11.29 11.36 1869164
20050209 11.39 11.39 11.12 11.12 3696419
20050210 10.62 10.96 10.62 10.94 9541958
20050211 10.96 11.20 10.87 11.15 3785267
20050214 11.19 11.45 11.18 11.43 4180893
20050215 11.42 11.59 11.42 11.51 3595836
20050216 11.52 11.64 11.49 11.60 3381260
20050217 11.57 11.63 11.44 11.47 4231185
20050218 11.52 11.64 11.45 11.53 2341904
20050222 11.47 11.63 11.35 11.38 4479289
20050223 11.44 11.51 11.35 11.51 2501160
20050224 11.51 11.74 11.46 11.73 4393794
20050225 11.75 11.97 11.70 11.97 4378706
20050228 11.99 11.99 11.72 11.78 4184246
20050301 11.77 12.37 11.77 12.31 9463168
20050302 12.23 12.24 11.99 12.07 4673749
20050303 12.13 12.15 11.95 12.09 4144013
20050304 12.15 12.44 12.10 12.39 3947876
20050307 12.39 12.43 12.25 12.31 2876669
20050308 12.30 12.42 12.17 12.23 2804585
20050309 12.21 12.48 12.21 12.36 3428198
20050310 12.34 12.34 12.15 12.31 5813688
20050311 12.36 12.47 12.31 12.37 3263913
20050314 12.41 12.45 12.28 12.36 2558157
20050315 12.39 12.57 12.36 12.41 3924407
20050316 12.37 12.43 12.08 12.10 6935186
20050317 12.16 12.33 12.05 12.31 2940372
20050318 12.41 12.41 12.23 12.28 6239488
20050321 12.24 12.25 12.10 12.22 1714937
20050322 12.19 12.54 12.15 12.21 3719888
20050323 12.15 12.16 11.87 11.87 4075281
20050324 12.62 13.46 12.41 13.35 28820334
20050328 13.27 13.46 12.89 12.92 11716223
20050329 12.92 13.09 12.57 12.60 7984601
20050330 12.66 12.81 12.57 12.73 5399622
20050331 12.75 12.86 12.65 12.75 5347654
20050401 12.86 12.86 12.54 12.68 6102025
20050404 12.74 12.80 12.65 12.77 5495176
20050405 12.91 12.96 12.86 12.90 4881620
20050406 12.96 12.99 12.70 12.72 2715737
20050407 12.72 12.80 12.65 12.77 1812167
20050408 12.78 12.78 12.42 12.42 3785267
20050411 12.62 12.64 12.23 12.36 4021637
20050412 12.33 12.56 12.09 12.53 4641898
20050413 12.49 12.49 11.90 11.97 3910996
20050414 12.03 12.06 11.73 11.75 6474182
20050415 11.75 11.78 11.45 11.49 7495097
20050418 11.50 11.68 11.41 11.57 4071928
20050419 11.67 11.84 11.67 11.79 4189275
20050420 11.80 11.83 11.61 11.69 4869886
20050421 11.81 11.95 11.75 11.92 3377907
20050422 11.86 11.86 11.57 11.68 3572367
20050425 11.78 11.92 11.71 11.87 2675503
20050426 11.87 12.08 11.65 11.68 3617629
20050427 11.62 11.62 11.36 11.51 6561354
20050428 11.55 11.60 11.36 11.38 4824623
20050429 11.51 11.79 11.48 11.69 6071850
20050502 11.75 11.80 11.55 11.79 4827976
20050503 11.92 12.23 11.75 12.10 11786631
20050504 12.23 12.41 12.12 12.39 6680377
20050505 12.39 12.54 12.25 12.42 4122220
20050506 12.48 12.57 12.37 12.43 2360344
20050509 12.44 12.80 12.44 12.76 5594082
20050510 12.65 12.77 12.53 12.66 7179938
20050511 12.65 12.83 12.63 12.83 6004795
20050512 12.83 12.93 12.38 12.41 6150640
20050513 12.49 12.62 12.13 12.24 5290657
20050516 12.24 12.57 12.23 12.57 5129725
20050517 12.57 12.94 12.52 12.91 5656108
20050518 12.97 13.28 12.97 13.20 6856396
20050519 13.20 13.24 13.10 13.22 3391318
20050520 13.22 13.23 13.04 13.16 3275648
20050523 13.16 13.35 13.15 13.28 2501160
20050524 13.28 13.36 13.12 13.35 3004074
20050525 13.31 13.31 12.91 13.04 2921931
20050526 13.12 13.29 13.08 13.27 2303347
20050527 13.28 13.42 13.28 13.36 2110563
20050531 13.39 13.39 13.23 13.23 3723241
20050601 13.25 13.79 13.25 13.64 5456619
20050602 13.64 13.64 13.39 13.45 3743358
20050603 13.45 13.70 13.39 13.45 4112161
20050606 13.44 13.49 13.32 13.41 2871640
20050607 13.46 13.77 13.32 13.35 3205240
20050608 13.36 13.37 13.10 13.14 2730824
20050609 13.16 13.30 12.98 13.30 3257207
20050610 13.39 13.51 13.35 13.36 2182648
20050613 13.36 13.60 13.32 13.54 3426522
20050614 13.54 13.70 13.52 13.69 2809614
20050615 13.84 13.87 13.60 13.87 3119744
20050616 13.82 13.95 13.75 13.82 4206039
20050617 13.82 13.85 13.68 13.70 5798600
20050620 13.68 13.69 13.56 13.59 4608370
20050621 13.59 13.59 13.37 13.40 5295686
20050622 13.46 13.48 13.33 13.38 4858151
20050623 13.36 13.41 13.07 13.20 6029941
20050624 13.17 13.40 12.96 13.19 21853296
20050627 13.19 13.39 13.18 13.36 8256174
20050628 13.46 13.59 13.46 13.53 4474260
20050629 13.55 13.65 13.52 13.57 4558079
20050630 13.68 13.73 13.40 13.40 3250502
20050701 13.46 13.54 13.29 13.52 4685484
20050705 13.58 13.58 13.41 13.56 6631761
20050706 13.62 13.72 13.54 13.64 5272217
20050707 13.51 13.64 13.41 13.63 1946278
20050708 13.73 14.08 13.73 14.04 4048459
20050711 14.07 14.46 14.05 14.43 5817041
20050712 14.49 14.49 14.25 14.46 3237091
20050713 14.46 14.50 14.29 14.33 2045184
20050714 14.34 14.59 14.32 14.45 3361143
20050715 14.45 14.49 14.39 14.45 997446
20050718 14.42 14.56 14.32 14.56 4008226
20050719 14.61 14.78 14.48 14.76 3532134
20050720 14.72 14.92 14.68 14.90 3714859
20050721 15.00 15.05 14.84 14.88 3458373
20050722 14.88 15.06 14.80 14.94 2732500
20050725 15.06 15.24 14.82 14.85 5578995
20050726 14.66 14.66 14.28 14.35 10844505
20050727 14.41 14.47 14.22 14.30 4829652
20050728 14.30 14.60 14.27 14.53 5651079
20050729 14.51 14.59 14.37 14.43 3327615
20050801 14.20 14.57 14.20 14.51 4858151
20050802 14.56 14.70 14.54 14.61 5615875
20050803 14.97 15.13 14.79 14.87 10668485
20050804 14.76 14.77 14.32 14.52 5074404
20050805 14.53 14.82 14.48 14.48 2281554
20050808 14.55 14.72 14.51 14.56 3171712
20050809 14.58 14.63 14.43 14.49 2244674
20050810 14.51 14.66 14.32 14.41 4341826
20050811 14.48 14.66 14.44 14.58 4967116
20050812 14.58 14.59 14.28 14.40 2373755
20050815 14.40 14.42 14.17 14.30 3416464
20050816 14.30 14.40 14.10 14.12 5315803
20050817 14.05 14.11 13.91 13.97 4975498
20050818 13.91 13.94 13.72 13.82 5233660
20050819 13.98 13.98 13.78 13.81 5133077
20050822 13.83 13.91 13.67 13.70 5101226
20050823 13.81 13.81 13.54 13.60 5102902
20050824 13.60 13.66 13.43 13.51 3790296
20050825 13.60 13.60 13.35 13.37 3936142
20050826 13.43 13.51 13.31 13.45 5295686
20050829 13.45 13.45 13.25 13.38 6100349
20050830 13.38 13.46 13.31 13.39 2999045
20050831 13.42 13.60 13.37 13.59 2249703
20050901 13.59 13.78 13.59 13.68 5196780
20050902 13.74 13.76 13.43 13.52 2714060
20050906 13.62 13.68 13.57 13.66 1790374
20050907 13.72 13.84 13.65 13.80 2586655
20050908 13.80 13.88 13.75 13.83 1941249
20050909 13.89 14.04 13.89 14.03 3218651
20050912 13.98 14.06 13.84 14.05 3835559
20050913 14.05 14.14 14.01 14.05 4512817
20050914 14.05 14.08 13.95 14.03 3141537
20050915 14.09 14.11 13.71 13.74 3468431
20050916 13.77 13.89 13.75 13.84 3485195
20050919 13.82 13.86 13.70 13.71 2990663
20050920 13.76 13.84 13.29 13.41 5397945
20050921 13.41 13.41 12.91 13.20 6521120
20050922 13.14 13.43 13.06 13.38 4331767
20050923 13.36 13.44 13.26 13.37 2398901
20050926 13.44 13.46 13.27 13.39 2891756
20050927 13.39 13.46 13.19 13.44 4338473
20050928 13.45 13.58 13.31 13.41 3064424
20050929 13.38 13.39 13.13 13.33 4053488
20050930 13.39 13.66 13.31 13.65 3000721
20051003 13.67 13.70 13.41 13.48 3252178
20051004 13.48 13.62 13.21 13.25 2415664
20051005 13.19 13.19 12.63 12.69 6222725
20051006 12.69 12.70 12.24 12.52 5339272
20051007 12.56 12.70 12.55 12.62 2838112
20051010 12.65 12.65 12.33 12.39 3838911
20051011 12.39 12.52 12.30 12.44 5340949
20051012 12.35 12.36 12.01 12.10 7463246
20051013 12.13 12.22 12.04 12.16 3677979
20051014 12.23 12.27 12.08 12.13 4345178
20051017 12.13 12.19 12.04 12.18 3890879
20051018 12.24 12.33 12.12 12.12 4938617
20051019 12.11 12.23 12.07 12.21 2754293
20051020 12.25 12.51 12.21 12.25 3676303
20051021 12.34 12.43 12.22 12.31 3183447
20051024 12.42 12.73 12.42 12.68 3874115
20051025 12.68 12.80 12.38 12.48 3597513
20051026 12.50 12.77 12.44 12.50 2268143
20051027 12.48 12.59 12.31 12.36 3037602
20051028 12.61 12.79 12.53 12.76 3186799
20051031 12.88 13.08 12.87 12.99 2896786
20051101 13.05 13.12 12.81 13.03 2727471
20051102 12.88 13.07 12.81 13.01 3216974
20051103 12.59 12.69 12.23 12.25 11833570
20051104 12.23 12.34 12.07 12.30 5168281
20051107 12.23 12.32 12.04 12.12 5377829
20051108 11.90 12.10 11.90 11.94 5171634
20051109 11.94 12.15 11.91 12.07 2501160
20051110 12.06 12.21 11.89 12.21 4085339
20051111 12.27 12.34 12.15 12.29 3684684
20051114 12.11 12.12 11.86 11.87 7728114
20051115 11.86 11.95 11.72 11.88 6226077
20051116 11.86 11.88 11.70 11.77 4033372
20051117 11.71 11.81 11.69 11.74 6313249
20051118 11.78 11.83 11.65 11.74 6447360
20051121 11.66 11.78 11.50 11.75 12520886
20051122 11.69 12.06 11.68 12.01 5957857
20051123 12.71 13.00 12.48 12.56 14148651
20051125 12.61 12.67 12.52 12.60 3106333
20051128 12.63 12.63 12.41 12.52 9010545
20051129 12.54 12.75 12.54 12.67 6232783
20051130 12.67 12.75 12.67 12.69 6021559
20051201 12.88 13.17 12.80 13.13 9329057
20051202 13.06 13.22 13.05 13.22 5416386
20051205 13.12 13.12 12.89 12.91 11310539
20051206 12.97 13.12 12.94 13.03 4594959
20051207 13.01 13.06 12.76 12.76 5206838
20051208 12.78 12.94 12.71 12.81 5297363
20051209 12.85 12.92 12.74 12.90 2400577
20051212 12.99 13.00 12.77 12.84 5587376
20051213 12.84 13.03 12.79 12.97 7900782
20051214 12.97 13.05 12.78 12.83 7620826
20051215 12.80 12.84 12.69 12.70 2833083
20051216 12.74 12.78 12.55 12.57 2982281
20051219 12.53 12.66 12.37 12.37 7753260
20051220 12.37 12.59 12.37 12.48 3329292
20051221 12.51 12.66 12.50 12.55 2885051
20051222 12.61 12.84 12.57 12.84 2846494
20051223 12.83 12.87 12.76 12.79 2841465
20051227 12.83 12.87 12.67 12.69 2871640
20051228 12.70 12.79 12.60 12.60 4554726
20051229 12.60 12.95 12.60 12.84 5361065
20051230 12.79 12.79 12.65 12.69 2536364
20060103 12.63 12.91 12.59 12.91 7543712
20060104 12.88 12.99 12.79 12.98 6375275
20060105 13.00 13.14 12.94 13.04 7679499
20060106 13.15 13.26 13.03 13.14 2911873
20060109 13.14 13.14 13.01 13.06 5166605
20060110 13.00 13.02 12.89 12.97 4734099
20060111 12.88 12.90 12.77 12.89 5195103
20060112 12.89 13.04 12.86 12.91 5322508
20060113 12.97 13.03 12.90 12.95 3104657
20060117 12.89 12.97 12.88 12.92 3411434
20060118 12.90 12.90 12.72 12.76 11315568
20060119 12.77 12.81 12.69 12.69 7144734
20060120 12.69 12.69 12.34 12.46 8609890
20060123 12.46 12.72 12.46 12.61 3357790
20060124 12.67 12.83 12.57 12.82 7664412
20060125 12.93 13.00 12.89 12.99 5384534
20060126 13.02 13.12 12.99 13.05 5495176
20060127 13.11 13.30 13.05 13.30 6065145
20060130 13.30 13.38 13.24 13.38 4531257
20060131 13.44 13.59 13.41 13.46 7255375
20060201 13.46 13.75 13.46 13.75 6293133
20060202 13.75 13.80 13.44 13.57 6517768
20060203 13.54 13.54 13.41 13.46 5749985
20060206 13.49 13.63 13.48 13.63 6926804
20060207 13.63 14.24 13.40 14.11 21011754
20060208 14.08 14.13 13.88 14.04 13761407
20060209 14.05 14.30 14.03 14.24 10500847
20060210 14.25 14.32 13.94 14.30 8410401
20060213 14.20 14.26 14.02 14.24 4420616
20060214 14.24 14.43 14.24 14.38 10693631
20060215 14.38 14.67 14.36 14.61 4593283
20060216 14.67 14.80 14.64 14.77 5342625
20060217 14.56 14.98 14.56 14.93 5761720
20060221 14.97 14.98 14.59 14.73 4791096
20060222 14.84 14.90 14.76 14.81 4378706
20060223 14.79 14.97 14.59 14.93 4442409
20060224 14.93 14.95 14.37 14.60 10257772
20060227 14.65 14.83 14.65 14.74 3294088
20060228 14.58 14.68 14.47 14.51 4251301
20060301 14.69 14.85 14.66 14.77 5060993
20060302 14.77 14.77 14.58 14.64 3771856
20060303 14.64 14.75 14.62 14.66 2165884
20060306 14.63 14.66 14.41 14.51 1540594
20060307 14.46 14.48 14.27 14.39 5518645
20060308 14.39 14.51 14.16 14.45 4222803
20060309 14.45 14.61 14.33 14.41 2492778
20060310 14.41 14.71 14.32 14.58 2943724
20060313 14.67 14.72 14.50 14.51 2212822
20060314 14.48 14.75 14.47 14.68 2633594
20060315 14.52 14.79 14.52 14.75 3307499
20060316 14.82 15.12 14.79 14.98 2621859
20060317 14.97 15.02 14.83 14.92 3832206
20060320 14.88 14.94 14.77 14.87 1753494
20060321 14.84 14.96 14.61 14.70 2980605
20060322 14.70 14.84 14.62 14.81 5414709
20060323 14.77 15.01 14.73 14.86 2611801
20060324 14.92 14.97 14.72 14.79 1686439
20060327 14.79 14.82 14.71 14.74 1689792
20060328 14.78 14.78 14.54 14.59 2501160
20060329 14.61 14.85 14.58 14.84 3060494
20060330 14.95 15.08 14.77 14.84 2176016
20060331 14.84 14.86 14.69 14.80 2707038
20060403 14.61 14.85 14.60 14.63 2442364
20060404 14.67 14.92 14.64 14.74 2958310
20060405 14.74 14.76 14.61 14.66 3028666
20060406 14.62 14.91 14.62 14.85 4893104
20060407 14.87 15.02 14.76 14.79 3815985
20060410 14.84 14.84 14.69 14.76 1871139
20060411 14.84 14.84 14.64 14.74 4194568
20060412 14.78 14.97 14.76 14.81 2889629
20060413 14.80 14.92 14.71 14.89 5125950
20060417 14.85 15.08 14.78 14.83 3896392
20060418 14.86 15.17 14.85 15.15 3167703
20060419 15.16 15.42 15.16 15.38 4132588
20060420 15.33 15.48 15.29 15.35 2841049
20060421 15.41 15.45 15.17 15.23 3586490
20060424 15.20 15.21 14.97 15.09 3767406
20060425 14.96 15.25 14.87 15.08 9962099
20060426 15.11 15.21 14.82 14.89 4335280
20060427 15.12 15.78 15.11 15.69 10452917
20060428 15.40 15.40 15.12 15.18 8921832
20060501 15.28 15.52 15.05 15.05 7338819
20060502 15.08 15.27 15.08 15.26 5280063
20060503 15.26 15.33 15.11 15.30 5563163
20060504 15.29 15.56 15.24 15.53 8353958
20060505 15.57 15.81 15.42 15.78 5409050
20060508 15.76 15.79 15.54 15.66 3841112
20060509 15.63 15.76 15.54 15.75 2678560
20060510 15.66 15.77 15.61 15.77 4162740
20060511 15.77 15.83 15.67 15.73 5305190
20060512 15.72 15.72 15.41 15.47 5908243
20060515 15.31 15.46 15.09 15.39 8219946
20060516 15.44 15.57 15.32 15.44 6000376
20060517 15.40 15.44 15.06 15.16 6858052
20060518 15.17 15.23 15.01 15.13 6198044
20060519 15.16 15.18 14.86 15.07 5931695
20060522 15.05 15.05 14.64 14.85 4744016
20060523 14.91 15.08 14.81 14.81 3986850
20060524 14.81 14.92 14.50 14.88 4893104
20060525 14.95 15.17 14.94 15.10 4127562
20060526 15.14 15.23 15.02 15.22 1765605
20060530 15.22 15.22 14.92 14.96 4001926
20060531 14.98 15.44 14.98 15.42 7719077
20060601 15.50 15.50 15.33 15.48 4425738
20060602 15.71 15.91 15.68 15.86 5450928
20060605 15.87 15.92 15.58 15.62 9230059
20060606 15.68 15.70 15.33 15.49 4740666
20060607 15.43 15.45 15.13 15.14 3760705
20060608 14.97 14.97 14.59 14.91 8173042
20060609 14.98 15.07 14.82 14.90 5129300
20060612 14.96 15.05 14.88 14.96 7079171
20060613 15.00 15.08 14.54 14.67 4916556
20060614 14.64 14.80 14.53 14.63 5908243
20060615 14.69 15.26 14.68 15.24 6563226
20060616 15.24 15.40 15.21 15.28 5213057
20060619 15.33 15.34 15.11 15.14 4479343
20060620 15.12 15.33 15.11 15.14 3735578
20060621 15.14 15.45 15.14 15.33 3656846
20060622 15.29 15.33 15.17 15.27 2918106
20060623 15.22 15.39 15.16 15.25 3596541
20060626 15.25 15.27 15.12 15.25 3777456
20060627 15.24 15.26 14.83 14.93 4873003
20060628 14.91 14.96 14.79 14.91 7951221
20060629 15.01 15.46 15.01 15.41 4713819
20060630 15.42 15.46 15.34 15.39 5277937
20060703 15.41 15.56 15.41 15.56 1563461
20060705 15.53 15.60 15.27 15.52 4194897
20060706 15.51 15.65 15.30 15.44 5130630
20060707 15.32 15.44 15.28 15.33 5800207
20060710 15.39 15.60 15.36 15.42 5227719
20060711 15.39 15.52 15.21 15.47 3369644
20060712 15.39 15.50 15.25 15.29 2693372
20060713 15.29 15.29 14.98 15.01 2900940
20060714 14.96 14.97 14.69 14.74 2318409
20060717 14.73 14.85 14.65 14.67 1630419
20060718 14.70 14.82 14.57 14.71 4313747
20060719 14.74 15.06 14.72 14.95 3957197
20060720 14.95 15.01 14.59 14.61 4104504
20060721 14.65 14.66 14.40 14.43 3965567
20060724 14.52 14.79 14.52 14.73 4913018
20060725 14.73 15.01 14.69 14.96 3625757
20060726 14.91 15.07 14.84 14.89 3717824
20060727 14.90 15.03 14.72 14.72 3662583
20060728 14.79 14.96 14.78 14.90 4650209
20060731 14.84 14.89 14.74 14.74 3366296
20060801 14.74 14.81 14.55 14.57 3620735
20060802 13.41 13.84 13.26 13.68 21259054
20060803 13.74 14.23 13.69 14.06 11422975
20060804 14.19 14.52 14.03 14.07 6260540
20060807 14.10 14.22 13.96 14.00 5731575
20060808 13.94 13.98 13.65 13.67 8440012
20060809 13.75 13.92 13.74 13.75 5708140
20060810 13.72 13.90 13.66 13.87 10068756
20060811 13.88 14.12 13.87 13.96 5408504
20060814 14.07 14.37 14.07 14.22 7683390
20060815 14.28 14.46 14.21 14.42 5915708
20060816 14.48 14.78 14.41 14.71 5056977
20060817 14.65 14.73 14.62 14.65 4469423
20060818 14.65 14.78 14.57 14.72 2427215
20060821 14.70 14.75 14.63 14.65 2666588
20060822 14.63 14.79 14.61 14.77 3064986
20060823 14.72 14.88 14.51 14.80 2643153
20060824 14.80 14.80 14.39 14.40 7199621
20060825 14.36 14.53 14.27 14.41 5502245
20060828 14.41 14.49 14.39 14.44 3488494
20060829 14.43 14.45 14.29 14.36 5756684
20060830 14.37 14.70 14.36 14.63 2934419
20060831 14.63 14.69 14.54 14.61 4106178
20060901 14.62 14.77 14.62 14.71 1784421
20060905 14.71 14.86 14.63 14.84 4946497
20060906 14.78 14.78 14.51 14.55 3100139
20060907 14.50 14.53 14.39 14.41 3379687
20060908 14.42 14.84 14.41 14.74 4745624
20060911 14.72 14.75 14.58 14.61 2984637
20060912 14.60 14.95 14.60 14.94 2765351
20060913 14.96 15.04 14.88 14.88 3761346
20060914 14.89 15.04 14.87 14.94 3041551
20060915 15.02 15.13 14.95 15.00 2949485
20060918 14.97 15.10 14.85 14.91 3165423
20060919 14.89 14.96 14.75 14.82 3125248
20060920 14.86 15.00 14.85 14.90 3794825
20060921 14.93 15.20 14.82 14.82 3349556
20060922 14.80 14.83 14.61 14.73 3895261
20060925 14.81 14.81 14.54 14.73 4225028
20060926 14.82 15.21 14.82 15.15 4153048
20060927 15.14 15.54 15.12 15.29 6147366
20060928 15.30 15.38 15.28 15.38 3502744
20060929 15.32 15.41 15.22 15.32 4434468
20061002 15.29 15.46 15.23 15.44 2721569
20061003 15.45 15.63 15.41 15.52 4426104
20061004 15.52 15.75 15.50 15.75 2734951
20061005 15.75 16.17 15.74 16.11 6279514
20061006 16.11 16.27 15.93 16.03 3698456
20061009 15.96 16.05 15.88 16.03 8984355
20061010 16.00 16.16 15.98 16.12 4904511
20061011 16.11 16.11 15.88 15.94 4111626
20061012 15.94 16.26 15.93 16.24 3445871
20061013 16.09 16.41 16.09 16.30 2733278
20061016 16.26 16.36 16.18 16.34 2263235
20061017 16.31 16.32 16.06 16.29 2793497
20061018 16.35 16.50 16.22 16.25 2139451
20061019 16.19 16.45 16.18 16.45 2631240
20061020 16.49 16.49 16.27 16.30 2141124
20061023 16.26 16.56 16.25 16.39 2647968
20061024 16.41 16.68 16.39 16.50 4824219
20061025 16.41 16.56 16.39 16.47 2964118
20061026 16.53 16.74 16.43 16.69 2238143
20061027 16.62 16.77 16.46 16.46 4181882
20061030 16.36 16.57 16.34 16.50 2885499
20061031 16.50 16.60 16.34 16.39 5406337
20061101 16.38 16.57 16.14 16.18 6174130
20061102 16.09 16.62 15.81 16.54 7343385
20061103 16.60 16.71 16.20 16.39 5647213
20061106 16.45 16.57 16.38 16.49 2184615
20061107 16.49 16.76 16.47 16.64 2447237
20061108 16.61 16.85 16.58 16.76 1982212
20061109 16.76 16.99 16.70 16.75 2525857
20061110 16.75 16.78 16.57 16.64 2684768
20061113 16.62 16.82 16.59 16.78 2105996
20061114 16.77 16.86 16.66 16.77 5469902
20061115 16.81 16.81 16.66 16.72 5498338
20061116 16.78 16.90 16.68 16.80 5011567
20061117 16.80 16.80 16.66 16.75 5526775
20061120 16.96 17.07 16.77 16.97 5672305
20061121 16.97 17.21 16.87 17.06 6672611
20061122 17.15 17.26 17.10 17.19 3763694
20061124 17.16 17.29 17.11 17.12 2581058
20061127 17.12 17.12 16.86 16.88 3614819
20061128 16.89 16.96 16.71 16.83 6328024
20061129 16.87 17.08 16.87 16.98 3415761
20061130 16.96 17.04 16.90 16.95 4482977
20061201 16.97 17.10 16.83 17.03 4623489
20061204 17.03 17.15 17.01 17.09 6625774
20061205 17.13 17.24 17.04 17.10 3307032
20061206 17.13 17.35 17.09 17.21 4113299
20061207 17.17 17.58 17.17 17.34 4314029
20061208 17.32 17.48 17.30 17.43 3606455
20061211 17.45 17.55 17.43 17.52 4513087
20061212 17.52 17.59 17.44 17.59 3484344
20061213 17.67 17.79 17.53 17.63 4484650
20061214 17.66 18.01 17.66 17.88 5336081
20061215 17.90 18.09 17.90 17.99 5893108
20061218 18.04 18.14 17.82 17.94 2907244
20061219 17.91 18.16 17.91 18.05 6083802
20061220 18.06 18.35 18.06 18.19 3412416
20061221 18.25 18.31 17.94 17.97 2171233
20061222 18.00 18.02 17.83 17.91 1371657
20061226 17.93 18.22 17.89 18.20 1654352
20061227 18.22 18.47 18.22 18.46 2622998
20061228 18.46 18.66 18.38 18.46 2607952
20061229 18.47 18.51 18.19 18.32 2810235
20070103 18.38 18.52 18.12 18.30 5386423
20070104 18.27 18.27 17.84 18.06 3656148
20070105 18.04 18.04 17.55 17.73 5169094
20070108 17.73 17.73 17.54 17.60 4555557
20070109 17.63 17.71 17.49 17.69 2835312
20070110 17.64 17.80 17.44 17.75 3835026
20070111 17.78 18.16 17.78 18.14 2502631
20070112 18.14 18.57 18.14 18.57 3958737
20070116 18.57 18.64 18.25 18.29 3280001
20070117 18.28 18.42 18.22 18.34 2957350
20070118 18.35 18.40 18.16 18.35 3365261
20070119 18.35 18.54 18.29 18.45 3599308
20070122 18.49 18.50 18.08 18.17 2617982
20070123 18.18 18.64 18.17 18.55 4460266
20070124 18.56 18.80 18.45 18.78 2499287
20070125 18.72 18.72 18.37 18.48 4115883
20070126 18.53 18.53 18.19 18.36 2826953
20070129 18.36 18.60 18.31 18.48 3274986
20070130 18.54 18.67 18.49 18.65 5125628
20070131 18.60 18.69 18.53 18.63 5102224
20070201 18.70 19.01 18.66 18.98 2602936
20070202 18.81 18.81 18.34 18.46 6695414
20070205 18.46 18.85 18.28 18.76 8564446
20070206 18.73 18.96 18.67 18.90 7439349
20070207 18.30 18.30 17.70 18.19 16752746
20070208 17.98 18.08 17.62 17.65 10593968
20070209 17.65 17.66 17.37 17.47 7240409
20070212 17.48 17.61 17.36 17.41 6850889
20070213 17.47 17.67 17.45 17.67 7534640
20070214 17.71 17.84 17.61 17.69 6889339
20070215 17.70 17.96 17.68 17.89 4660878
20070216 17.84 18.10 17.80 18.08 5667280
20070220 18.19 18.29 17.97 18.29 10433478
20070221 18.29 18.75 18.23 18.72 9005792
20070222 18.77 18.82 18.46 18.57 5802693
20070223 18.52 18.53 18.26 18.39 4883222
20070226 18.48 18.60 18.17 18.18 5829441
20070227 17.95 17.99 17.36 17.65 6183855
20070228 17.63 17.74 17.43 17.61 7372479
20070301 17.47 17.75 17.06 17.60 5461653
20070302 17.60 17.69 17.41 17.44 7009706
20070305 17.35 17.47 17.05 17.05 6672010
20070306 17.12 17.52 17.12 17.41 3828339
20070307 17.42 17.67 17.38 17.48 3019206
20070308 17.54 17.72 17.53 17.56 2745036
20070309 17.63 17.81 17.57 17.71 2290317
20070312 17.71 17.96 17.69 17.87 2674822
20070313 17.81 17.91 17.45 17.47 3560857
20070314 17.49 17.58 17.14 17.49 2880449
20070315 17.47 17.86 17.47 17.84 3186382
20070316 17.84 17.95 17.66 17.75 3169664
20070319 17.83 18.01 17.82 17.94 4726077
20070320 17.95 18.17 17.89 18.10 4364976
20070321 18.08 18.44 17.95 18.41 4970154
20070322 18.46 18.59 18.30 18.58 5592050
20070323 18.58 18.66 18.46 18.66 3748095
20070326 18.66 18.66 18.25 18.53 3691255
20070327 18.52 18.53 18.17 18.26 3622712
20070328 18.20 18.21 17.99 18.05 2355797
20070329 18.16 18.17 17.90 17.98 4362402
20070330 17.99 18.20 17.96 18.06 2076777
20070402 18.12 18.14 17.86 18.04 2223806
20070403 18.10 18.17 17.98 18.06 2728381
20070404 18.07 18.12 17.96 18.03 2138596
20070405 18.01 18.06 17.95 17.99 1832844
20070409 18.08 18.09 17.92 17.92 2945582
20070410 17.90 17.96 17.74 17.77 4918771
20070411 17.77 17.81 17.56 17.69 3535367
20070412 17.67 17.83 17.46 17.83 4868648
20070413 17.83 18.02 17.83 17.91 1886309
20070416 18.00 18.31 18.00 18.30 2818603
20070417 18.31 18.38 18.20 18.22 4021563
20070418 18.22 18.31 18.13 18.27 2521204
20070419 18.17 18.21 18.08 18.19 2693295
20070420 18.31 18.31 18.16 18.28 2504497
20070423 18.29 18.43 18.24 18.27 2598060
20070424 18.33 18.40 18.18 18.31 4755035
20070425 18.40 18.55 18.28 18.51 5824333
20070426 18.51 18.55 18.46 18.49 3249664
20070427 18.47 18.55 18.43 18.48 3209565
20070430 18.54 18.55 18.38 18.42 5134302
20070501 19.15 20.06 19.15 19.52 22826172
20070502 19.61 20.03 19.53 19.82 10240199
20070503 19.82 19.92 19.79 19.87 4582945
20070504 19.87 19.98 19.83 19.89 4222057
20070507 19.81 20.07 19.81 20.03 6688125
20070508 19.92 20.15 19.85 20.13 5500202
20070509 20.09 20.33 20.04 20.31 4185299
20070510 20.28 20.44 20.12 20.38 8205192
20070511 20.38 20.65 20.23 20.34 3861168
20070514 20.28 20.44 20.01 20.08 6016472
20070515 20.05 20.25 19.93 19.96 5105898
20070516 20.01 20.19 20.00 20.19 3729177
20070517 20.16 20.44 20.00 20.26 4118468
20070518 20.29 20.47 20.20 20.36 3206223
20070521 20.35 20.63 20.35 20.56 3622247
20070522 20.56 20.60 20.33 20.35 2805237
20070523 20.33 20.41 20.20 20.22 2344102
20070524 20.11 20.27 19.80 19.84 7607053
20070525 19.89 20.14 19.83 20.06 3379984
20070529 20.25 20.34 20.06 20.18 3563770
20070530 19.99 20.21 19.83 20.21 4856952
20070531 20.27 20.33 19.97 20.03 4375768
20070601 20.06 20.35 20.06 20.34 4684862
20070604 20.33 20.59 20.29 20.59 3416741
20070605 20.47 20.82 20.29 20.72 11406402
20070606 20.71 20.71 20.23 20.29 5376564
20070607 20.25 20.31 19.99 19.99 4952187
20070608 19.99 20.35 19.86 20.33 4678179
20070611 20.58 20.59 20.29 20.36 4623043
20070612 20.35 20.38 19.99 20.00 4594640
20070613 20.06 20.53 19.98 20.47 4155225
20070614 20.53 20.83 20.49 20.58 5436712
20070615 20.80 20.95 20.63 20.63 4098419
20070618 20.66 20.87 20.53 20.85 4063333
20070619 20.80 20.89 20.63 20.79 3988148
20070620 20.82 20.97 20.59 20.63 4033259
20070621 20.60 20.75 20.35 20.61 3998172
20070622 20.55 20.55 20.35 20.35 5732440
20070625 20.47 21.31 20.47 21.19 8913601
20070626 21.30 21.53 21.12 21.28 8335512
20070627 21.12 21.23 20.87 21.19 4114365
20070628 21.21 21.33 21.12 21.14 2972228
20070629 21.14 21.50 21.14 21.41 4119375
20070702 21.49 21.61 21.44 21.57 4982657
20070703 21.57 21.66 21.46 21.54 2125644
20070705 21.54 21.75 21.54 21.66 2197445
20070706 21.58 21.77 21.45 21.75 4252958
20070709 21.75 21.84 21.69 21.82 3304517
20070710 21.70 21.75 21.61 21.63 4132733
20070711 21.63 21.74 21.49 21.68 2357745
20070712 21.73 21.96 21.71 21.96 2441235
20070713 21.99 22.04 21.91 22.00 3646824
20070716 22.00 22.04 21.85 22.01 2524724
20070717 22.10 22.44 21.99 22.38 4834046
20070718 22.31 22.40 22.06 22.39 3419732
20070719 22.51 22.64 22.40 22.60 4251288
20070720 22.56 22.56 22.03 22.16 4635340
20070723 22.17 22.31 22.03 22.03 3287819
20070724 21.95 22.36 21.81 21.86 3977443
20070725 22.04 22.13 21.32 21.83 5605489
20070726 21.12 21.39 20.60 21.20 10888708
20070727 21.26 21.56 20.99 21.01 9210568
20070730 21.04 21.49 21.02 21.34 8051733
20070731 21.55 21.76 21.35 21.35 7270271
20070801 21.33 21.55 21.06 21.46 5697328
20070802 21.56 21.77 21.46 21.71 5618847
20070803 21.76 21.76 21.32 21.37 4424947
20070806 21.39 21.60 21.07 21.59 5324964
20070807 21.44 21.49 21.08 21.35 4892488
20070808 21.54 21.62 21.08 21.24 6290103
20070809 21.08 21.37 20.12 20.16 9933587
20070810 20.12 20.53 19.91 20.35 9066966
20070813 20.45 21.74 20.39 21.50 9233945
20070814 21.52 21.53 21.10 21.16 2955530
20070815 21.16 21.44 20.60 20.72 6338527
20070816 20.61 20.66 19.94 20.60 8026686
20070817 20.84 21.08 20.28 20.84 5767459
20070820 21.08 21.14 20.84 20.99 4720500
20070821 20.91 21.03 20.67 20.76 4032546
20070822 20.87 21.09 20.81 20.90 5989541
20070823 20.86 21.21 20.86 21.06 3443109
20070824 20.96 21.08 20.93 21.04 3775398
20070827 21.04 21.37 20.99 21.15 3249414
20070828 21.08 21.16 20.73 20.73 2559790
20070829 20.81 21.24 20.74 21.19 2962210
20070830 21.06 21.32 20.98 21.11 2469621
20070831 21.32 21.60 21.24 21.56 4864102
20070904 21.66 22.04 21.55 21.99 4718830
20070905 21.93 22.04 21.71 21.89 3077425
20070906 21.92 22.00 21.73 21.97 2377783
20070907 21.74 21.95 21.40 21.53 2710071
20070910 21.59 21.79 21.39 21.50 2676675
20070911 21.57 21.76 21.33 21.48 4040895
20070912 21.46 22.25 21.43 22.06 5356690
20070913 22.23 22.54 22.14 22.41 6749296
20070914 22.36 22.61 22.14 22.54 1845119
20070917 22.55 22.75 22.40 22.64 1944054
20070918 22.71 23.92 22.57 23.67 6675825
20070919 23.96 24.62 23.87 24.23 3519085
20070920 24.25 24.52 24.07 24.36 1769561
20070921 24.62 24.75 24.30 24.39 2950521
20070924 24.48 24.57 23.94 24.04 1972441
20070925 23.86 24.33 23.86 24.09 1653511
20070926 24.22 24.82 23.95 24.72 2903655
20070927 24.86 25.04 24.77 24.98 1798573
20070928 24.96 25.16 24.90 24.95 2550028
20071001 24.89 25.22 24.80 25.13 1600075
20071002 25.16 25.20 24.85 24.97 1976220
20071003 24.86 25.24 24.78 25.16 1747697
20071004 25.24 25.39 25.06 25.21 1201412
20071005 25.42 25.98 25.09 25.16 3565453
20071008 25.16 25.34 24.94 25.02 889070
20071009 25.13 25.42 24.99 25.32 1755204
20071010 25.22 25.28 25.00 25.13 1236024
20071011 25.24 25.42 24.87 25.08 1630517
20071012 25.28 25.38 25.07 25.38 2101324
20071015 25.42 25.61 25.09 25.33 2205994
20071016 25.17 25.61 24.94 25.28 2914497
20071017 25.42 25.42 24.96 25.34 2655949
20071018 25.33 25.66 25.25 25.54 1550451
20071019 25.49 25.57 25.19 25.20 3277297
20071022 24.94 25.33 24.56 25.12 4369869
20071023 25.36 25.81 25.18 25.40 2762288
20071024 25.44 25.60 25.11 25.56 3383218
20071025 25.62 25.64 25.03 25.44 3128424
20071026 25.85 25.87 25.16 25.81 3052528
20071029 27.33 27.33 26.33 26.81 6071278
20071030 26.74 27.51 26.62 27.16 4308985
20071031 27.42 27.58 26.62 27.58 4944094
20071101 26.32 27.02 25.90 26.68 7925730
20071102 26.86 27.34 26.26 27.31 4896555
20071105 27.25 27.47 26.86 27.24 3328590
20071106 27.24 28.30 27.08 28.22 3414911
20071107 28.15 28.28 27.25 27.26 3514577
20071108 27.50 27.53 26.86 27.32 4327334
20071109 26.97 27.09 26.42 26.45 3571291
20071112 26.37 26.63 25.51 25.57 4135508
20071113 25.53 25.82 25.18 25.51 5492465
20071114 25.60 25.90 25.45 25.49 2053784
20071115 25.31 25.41 24.83 25.01 2612163
20071116 25.14 25.21 24.73 25.00 2985806
20071119 24.86 24.97 24.63 24.75 3406154
20071120 24.86 25.16 24.61 24.93 3168874
20071121 24.70 24.84 24.48 24.49 2242274
20071123 24.50 25.06 24.50 25.02 659296
20071126 24.98 25.14 24.41 24.41 1740191
20071127 24.57 24.92 24.35 24.67 2668877
20071128 24.81 25.90 24.75 25.85 1958705
20071129 25.86 26.22 25.85 26.10 2225176
20071130 26.33 26.37 25.83 26.24 1904494
20071203 26.32 26.62 26.04 26.55 2468711
20071204 26.37 26.77 26.24 26.55 1432436
20071205 26.78 26.78 26.00 26.15 1771467
20071206 26.06 26.49 25.94 26.43 2302323
20071207 26.52 26.57 26.06 26.20 2193483
20071210 26.33 26.47 25.91 26.10 3084221
20071211 26.11 26.16 25.03 25.10 3969537
20071212 25.62 25.62 25.08 25.39 3599231
20071213 25.22 25.79 25.22 25.79 2133850
20071214 25.46 25.88 25.46 25.71 2565875
20071217 25.54 25.89 25.51 25.58 2753113
20071218 25.77 25.98 25.48 25.87 2154701
20071219 25.77 25.96 25.53 25.79 2224759
20071220 25.93 26.33 25.72 26.29 2336935
20071221 26.72 26.72 26.07 26.07 3766035
20071224 25.98 26.44 25.98 26.36 1486648
20071226 26.33 26.62 26.26 26.58 1544612
20071227 26.69 26.72 26.16 26.22 1176527
20071228 26.40 26.49 26.17 26.39 1227770
20071231 26.30 26.58 26.16 26.19 1453577
20080102 26.12 26.12 25.50 25.90 3135043
20080103 26.00 26.58 25.78 26.29 3944947
20080104 26.00 26.15 25.44 25.55 2356803
20080107 25.61 25.82 25.13 25.36 3178371
20080108 25.51 26.03 25.18 25.22 4215331
20080109 25.25 25.63 24.48 25.03 4181168
20080110 24.91 25.29 24.62 25.06 1991013
20080111 24.98 25.35 24.82 24.99 1776455
20080114 25.28 25.73 25.04 25.64 2692596
20080115 25.25 25.40 24.96 25.10 3564159
20080116 25.05 25.67 25.01 25.35 6506308
20080117 25.50 26.30 24.72 24.89 6051362
20080118 24.99 25.21 23.76 23.98 4742768
20080122 23.04 23.76 22.85 23.51 5285620
20080123 22.89 23.34 22.26 23.26 4646113
20080124 23.52 24.27 23.50 24.20 4010355
20080125 24.33 24.82 24.02 24.25 2233484
20080128 24.21 24.71 24.08 24.68 2569277
20080129 24.72 24.96 24.57 24.70 1807701
20080130 24.61 25.20 24.48 24.50 2218069
20080131 24.34 25.61 24.34 25.52 3002976
20080201 25.66 25.84 25.29 25.64 2463040
20080204 25.64 25.92 25.41 25.49 1643971
20080205 25.08 25.32 24.67 24.76 2229318
20080206 24.73 25.20 24.72 24.92 2249732
20080207 24.92 25.12 24.02 24.12 5351862
20080208 24.01 24.32 23.54 23.95 3986192
20080211 23.71 24.91 23.71 24.77 3223366
20080212 24.96 25.39 24.78 25.15 3956612
20080213 25.39 25.92 25.35 25.70 3535412
20080214 26.23 26.57 26.23 26.35 5304785
20080215 26.26 26.63 25.80 26.55 3603737
20080219 26.96 27.10 26.56 26.67 4002856
20080220 26.50 27.09 26.21 26.96 2895072
20080221 27.16 27.16 26.72 26.76 2557612
20080222 26.95 27.14 26.83 27.10 3877871
20080225 27.36 28.04 27.03 28.03 4666527
20080226 27.98 28.74 27.75 28.50 5519342
20080227 28.32 28.56 28.02 28.41 3435841
20080228 28.32 28.68 28.10 28.52 2788001
20080229 28.19 28.47 26.90 27.18 4920664
20080303 27.12 27.59 26.96 27.59 2900904
20080304 27.36 27.70 27.04 27.44 3310022
20080305 27.72 28.08 27.51 27.97 3408761
20080306 27.88 28.04 27.29 27.35 2495536
20080307 27.17 27.30 26.00 26.02 3862040
20080310 26.01 26.07 25.20 25.20 4513629
20080311 25.84 26.44 25.66 26.42 3857457
20080312 26.70 27.30 26.43 26.90 3516664
20080313 26.67 27.49 26.44 27.39 2660516
20080314 27.56 27.82 26.59 26.98 1966432
20080317 26.46 26.79 26.10 26.42 3440840
20080318 26.81 27.23 26.42 27.21 2314724
20080319 27.36 27.36 25.97 25.97 3123378
20080320 26.07 26.48 25.38 26.30 3908701
20080324 26.40 27.44 26.40 27.13 2718843
20080325 27.32 27.91 27.22 27.72 2964230
20080326 27.66 27.86 27.30 27.56 2374300
20080327 27.51 27.67 26.71 26.80 1997100
20080328 26.77 27.13 26.70 26.83 2863704
20080331 26.89 27.08 26.28 26.66 3836864
20080401 26.63 27.54 26.30 27.48 2735920
20080402 27.43 27.87 27.34 27.84 4325109
20080403 27.63 28.12 27.58 27.96 3339045
20080404 28.03 28.47 27.95 28.24 2867866
20080407 28.47 29.44 28.36 29.04 6521170
20080408 29.03 29.16 28.73 29.14 2782538
20080409 29.23 29.50 28.53 28.78 2969012
20080410 28.72 29.10 28.51 29.00 3023122
20080411 28.75 28.94 28.41 28.80 3622502
20080414 28.83 29.38 28.75 29.10 3915949
20080415 29.26 29.55 29.03 29.27 3623751
20080416 29.55 30.32 29.45 30.26 5129277
20080417 30.13 30.35 29.87 30.29 2408342
20080418 30.51 30.58 30.14 30.51 3891391
20080421 30.30 30.70 30.17 30.68 2412504
20080422 30.63 30.75 30.29 30.46 2719270
20080423 30.86 30.86 30.15 30.30 3207099
20080424 30.53 30.99 29.31 30.17 4831252
20080425 30.02 30.80 29.86 30.73 2743412
20080428 30.75 30.97 30.40 30.58 2544035
20080429 30.49 30.82 29.75 29.81 2173585
20080430 29.61 30.43 29.61 30.17 2428737
20080501 30.18 30.18 29.56 29.72 5202951
20080502 30.00 30.08 29.65 29.89 1870565
20080505 29.60 30.18 29.58 30.11 2870780
20080506 29.89 30.54 29.80 30.49 2999397
20080507 30.58 30.91 30.38 30.73 3603355
20080508 30.88 31.25 30.48 31.25 3807727
20080509 31.11 32.39 31.11 32.30 8222743
20080512 32.43 32.66 31.94 32.61 3078482
20080513 32.60 32.72 32.24 32.53 3309493
20080514 32.67 33.38 32.46 32.94 3704501
20080515 33.71 33.87 33.25 33.53 4377555
20080516 33.72 33.73 33.12 33.47 2376292
20080519 33.55 33.63 32.97 33.12 2663494
20080520 32.96 33.15 32.72 33.12 2314689
20080521 33.24 33.55 33.15 33.27 3391075
20080522 33.27 33.50 33.09 33.32 2221036
20080523 33.28 33.34 32.75 33.18 1733207
20080527 33.19 33.19 32.65 33.03 2078683
20080528 33.20 34.25 32.96 34.20 3106786
20080529 34.18 34.87 33.89 34.61 3653720
20080530 34.87 35.56 34.78 35.55 8768844
20080602 35.53 35.69 35.00 35.31 2974007
20080603 35.48 36.52 35.32 36.23 4871210
20080604 36.18 36.34 35.62 35.71 3289097
20080605 36.14 36.43 35.40 36.43 4330520
20080606 36.27 36.76 35.96 36.05 1913021
20080609 36.31 36.54 35.88 36.29 1963802
20080610 36.04 36.04 35.43 35.91 2555273
20080611 35.96 36.64 35.96 36.06 2468696
20080612 35.13 35.80 33.37 35.56 5407322
20080613 35.74 36.95 35.66 36.89 3167140
20080616 36.88 38.39 36.72 37.79 4478700
20080617 37.98 38.55 37.98 38.28 2907825
20080618 38.20 38.55 37.75 37.93 1793145
20080619 38.02 38.39 37.51 37.58 3177130
20080620 37.41 37.88 37.10 37.72 3706998
20080623 37.97 38.06 37.48 37.93 2097830
20080624 37.64 38.19 37.00 37.85 3889726
20080625 37.90 38.34 37.37 37.90 3269118
20080626 37.64 37.64 36.19 36.23 3570555
20080627 36.03 37.03 36.03 36.91 4116640
20080630 36.93 37.85 36.90 37.24 2905521
20080701 36.91 37.28 35.85 36.93 4886067
20080702 36.87 37.42 34.83 34.83 3912430
20080703 34.77 34.83 32.51 33.41 4856121
20080707 33.42 34.18 33.03 33.44 5056172
20080708 33.35 33.59 32.38 33.09 5124797
20080709 33.19 33.95 33.02 33.24 2422654
20080710 33.56 34.11 32.96 33.39 3331409
20080711 33.08 33.76 32.64 33.40 2747061
20080714 33.70 33.79 32.71 32.84 2825251
20080715 32.60 33.41 32.24 33.06 3951525
20080716 33.10 34.40 32.53 34.40 6498951
20080717 34.33 35.18 34.14 34.30 4779595
20080718 34.39 34.83 34.17 34.23 1778831
20080721 34.41 34.84 34.15 34.81 1767186
20080722 34.67 34.72 33.57 33.73 3415006
20080723 33.64 33.64 32.73 32.90 5151831
20080724 32.94 33.55 32.11 32.16 4135772
20080725 32.40 32.48 31.11 31.53 5710809
20080728 31.51 32.25 31.44 31.60 2655977
20080729 31.54 32.30 30.88 31.33 4377413
20080730 33.81 36.51 33.16 35.30 15494586
20080731 35.54 36.82 34.70 35.76 10287440
20080801 35.90 36.41 35.60 35.68 3625455
20080804 35.58 36.22 33.63 33.96 6837083
20080805 33.96 34.18 33.15 34.13 5039120
20080806 34.01 34.83 33.77 34.52 2050834
20080807 34.40 34.48 33.81 33.93 1823749
20080808 33.85 34.50 33.47 34.21 2270016
20080811 34.18 34.97 33.95 34.72 3974400
20080812 34.93 35.26 34.58 34.75 2795306
20080813 34.75 36.06 34.42 35.96 3127199
20080814 35.72 36.46 35.72 36.06 3447031
20080815 36.09 36.21 34.98 35.41 2258787
20080818 35.58 36.00 35.29 35.48 1646157
20080819 35.29 35.60 35.15 35.31 1939371
20080820 35.48 35.79 34.93 35.33 3106820
20080821 35.12 35.43 34.38 35.07 3021975
20080822 35.26 35.69 35.17 35.39 2075372
20080825 35.28 35.28 34.34 34.69 1325077
20080826 34.56 34.90 33.79 34.50 4367016
20080827 34.50 35.37 34.50 35.22 3033204
20080828 35.45 35.90 35.23 35.90 2065390
20080829 35.70 36.21 35.33 35.36 2183924
20080902 35.41 35.76 34.80 34.97 3259873
20080903 35.02 35.58 34.01 34.69 3530212
20080904 34.52 34.85 32.45 32.51 7119067
20080905 32.23 32.67 31.61 32.46 5649254
20080908 33.02 34.52 32.20 32.74 4846140
20080909 32.44 32.44 30.18 30.18 7203496
20080910 30.30 31.63 29.81 31.18 9161582
20080911 30.88 31.86 30.00 31.86 4495531
20080912 31.42 33.06 31.36 32.90 3202478
20080915 31.54 32.94 31.13 31.22 4169460
20080916 30.41 30.75 28.37 30.64 10532825
20080917 30.21 30.39 28.61 28.61 6793412
20080918 28.94 29.71 27.30 29.03 8497796
20080919 30.06 33.18 29.05 30.60 5108576
20080922 30.48 30.78 29.57 29.76 2799881
20080923 30.30 30.30 28.87 29.14 3034452
20080924 29.50 29.50 28.77 29.03 2933387
20080925 29.06 29.67 28.53 29.36 5851385
20080926 28.83 28.90 27.27 27.80 4510040
20080929 27.25 27.36 23.68 24.00 7287942
20080930 24.45 25.26 23.75 24.74 8440900
20081001 24.43 24.89 24.22 24.53 5087974
20081002 23.30 23.51 18.88 19.42 14690972
20081003 19.71 23.42 19.71 21.90 11585672
20081006 21.09 21.48 19.02 20.82 12164851
20081007 21.06 21.40 17.19 17.52 13529705
20081008 17.02 18.37 16.57 17.40 11575285
20081009 17.74 18.65 15.58 15.76 9476278
20081010 15.05 17.34 14.44 15.82 9812401
20081013 16.52 19.39 16.51 19.39 7150834
20081014 20.18 20.53 18.40 19.25 12604014
20081015 18.27 19.21 16.03 16.03 7176178
20081016 16.16 17.92 15.64 17.92 10128582
20081017 17.40 18.72 16.45 17.47 8854303
20081020 17.66 18.87 17.06 18.76 9585133
20081021 19.09 19.09 17.47 17.57 7690543
20081022 16.99 17.39 15.10 15.63 8968561
20081023 15.85 16.67 14.11 15.52 12188534
20081024 13.78 15.51 13.73 14.80 6302423
20081027 14.40 15.45 14.23 14.44 7206508
20081028 14.76 17.06 14.44 17.06 8542278
20081029 17.60 20.82 17.34 20.27 18338060
20081030 20.60 21.99 20.27 21.91 11200521
20081031 21.00 22.00 20.54 20.96 7656889
20081103 20.96 22.95 20.96 22.00 7609940
20081104 22.62 23.64 22.05 22.11 6970931
20081105 21.35 21.63 20.34 20.34 6176117
20081106 20.11 20.71 19.68 19.89 7123412
20081107 20.07 21.25 19.73 21.25 5437393
20081110 21.77 22.62 20.77 21.19 4676232
20081111 20.94 20.94 19.17 19.47 5498053
20081112 18.98 19.09 17.31 17.42 6226805
20081113 17.57 18.98 16.34 18.98 9253165
20081114 18.78 19.45 17.71 17.81 6402969
20081117 17.65 18.60 16.91 17.55 5047672
20081118 17.10 18.26 16.42 17.00 6806816
20081119 17.04 17.21 15.35 15.40 6490220
20081120 15.09 16.32 14.45 14.91 9414786
20081121 15.40 16.61 14.71 16.61 10467198
20081124 16.80 18.51 16.11 18.04 8521088
20081125 17.69 19.43 17.69 19.24 6481495
20081126 18.76 20.18 18.46 20.04 4197599
20081128 20.43 21.04 19.58 21.04 2364084
20081201 20.69 20.69 17.12 17.12 7468676
20081202 17.63 19.08 17.49 18.73 6157005
20081203 18.38 19.05 17.65 18.48 5562037
20081204 18.16 18.60 17.17 17.52 4411571
20081205 17.38 18.90 16.37 18.88 6498114
20081208 19.42 20.33 19.40 20.21 5594444
20081209 20.25 21.64 19.61 20.91 6137062
20081210 21.14 22.74 20.93 22.25 5552481
20081211 22.19 22.73 20.22 20.45 6299099
20081212 20.19 21.83 19.51 21.41 3516211
20081215 21.65 21.96 20.29 20.58 3575625
20081216 20.84 22.17 20.84 22.00 5016511
20081217 22.05 22.10 21.11 21.30 4760575
20081218 21.50 21.66 19.67 19.95 4937985
20081219 20.00 20.82 19.86 20.53 5497222
20081222 20.58 20.59 19.25 19.80 4173086
20081223 20.11 20.37 19.30 19.77 2589690
20081224 19.82 19.95 19.26 19.70 700500
20081226 19.75 20.40 19.61 20.39 1065292
20081229 20.43 20.64 19.55 20.30 2573008
20081230 20.29 21.60 19.72 21.52 3639632
20081231 21.48 21.69 21.09 21.56 2690415
20090102 21.69 22.00 21.14 21.90 4551925
20090105 21.85 22.39 21.18 22.16 3617229
20090106 22.47 22.98 21.72 22.78 5386639
20090107 22.61 22.73 21.93 22.06 3608102
20090108 21.99 22.62 21.82 22.54 2426974
20090109 22.63 22.80 21.66 21.78 3081220
20090112 21.63 21.67 20.06 20.34 4005545
20090113 20.20 21.29 20.03 21.01 3073753
20090114 20.69 20.69 19.49 19.78 4947709
20090115 19.67 21.45 19.26 21.14 5202852
20090116 21.66 22.25 21.05 21.76 4032511
20090120 21.79 21.95 20.25 20.33 4353204
20090121 20.80 22.28 20.69 22.28 5304080
20090122 21.43 22.29 21.02 21.84 4086444
20090123 21.23 22.64 21.00 22.01 4088104
20090126 22.21 22.90 21.67 21.99 3437591
20090127 22.18 22.57 21.63 22.09 2521979
20090128 22.73 22.81 22.15 22.67 3556244
20090129 22.36 22.81 22.12 22.25 2451037
20090130 22.55 22.64 21.26 21.51 3192820
20090202 21.11 21.95 20.79 21.39 4663110
20090203 21.42 21.77 21.11 21.62 3966962
20090204 21.80 22.16 21.28 21.44 4882990
20090205 21.08 22.85 20.65 22.75 5935508
20090206 22.95 24.75 22.57 24.67 8087011
20090209 24.75 25.07 24.22 24.62 4410456
20090210 24.08 24.59 22.73 23.02 4558978
20090211 23.24 23.82 22.81 23.38 3376191
20090212 22.79 23.46 22.23 23.43 2762602
20090213 23.10 23.71 22.93 22.93 2849309
20090217 22.10 22.36 21.38 21.90 3420997
20090218 22.03 22.08 21.31 21.58 2522809
20090219 21.86 22.44 21.34 21.42 2758039
20090220 20.95 21.29 20.44 21.08 3042638
20090223 21.26 21.63 19.72 19.79 3774879
20090224 20.01 21.13 19.83 20.87 4068190
20090225 20.74 20.95 19.78 20.00 3053424
20090226 20.64 20.70 19.65 19.66 2816120
20090227 19.40 20.09 18.92 19.49 3236381
20090302 18.91 19.11 17.54 17.61 5233553
20090303 17.97 18.39 17.59 17.96 3249656
20090304 18.26 19.41 18.21 19.04 4144525
20090305 18.56 18.64 17.48 17.65 2680044
20090306 17.85 18.12 16.82 17.32 3905562
20090309 17.11 17.69 16.87 17.00 2955516
20090310 17.29 18.43 17.28 18.39 3892286
20090311 18.59 19.02 18.32 18.75 3208999
20090312 18.71 18.97 18.21 18.87 4245338
20090313 19.14 19.14 18.61 18.93 3632994
20090316 19.10 19.27 18.17 18.25 4587604
20090317 18.19 18.48 17.84 18.48 4785911
20090318 18.52 19.45 18.19 19.38 4517491
20090319 19.71 20.31 19.46 20.03 4272305
20090320 20.20 20.21 19.15 19.36 4488866
20090323 19.84 21.06 19.75 21.06 3199458
20090324 20.65 21.18 20.43 21.03 4242849
20090325 21.24 21.85 20.56 21.17 5893607
20090326 21.45 22.12 21.28 22.10 3714308
20090327 21.62 21.62 20.62 20.75 7169909
20090330 20.03 20.33 19.54 20.29 3190539
20090331 20.42 21.21 20.27 20.83 3428763
20090401 20.30 21.80 20.03 21.65 4890420
20090402 22.30 23.53 22.30 23.07 6693876
20090403 22.93 23.26 22.28 23.26 2727349
20090406 22.89 22.93 22.24 22.60 2569086
20090407 22.06 22.51 21.76 21.85 2487883
20090408 22.01 22.10 21.40 22.05 4790987
20090409 22.79 23.28 22.39 23.26 3532338
20090413 22.87 23.11 22.52 22.96 2359035
20090414 22.74 22.74 21.89 21.93 2615902
20090415 21.72 22.48 21.72 22.24 3169410
20090416 22.46 23.10 22.20 22.99 3872894
20090417 23.01 23.01 22.26 22.27 2900113
20090420 21.98 21.98 20.78 20.79 3679001
20090421 20.79 22.32 20.28 22.26 9276634
20090422 22.03 23.01 21.79 22.13 4050215
20090423 22.22 22.25 21.30 21.97 3668229
20090424 22.22 22.94 22.08 22.26 3918053
20090427 21.79 22.82 21.33 22.66 3640471
20090428 22.30 23.36 22.07 23.15 4383729
20090429 23.36 24.37 23.33 24.04 3671129
20090430 24.42 24.66 23.48 23.52 3548081
20090501 23.43 24.04 23.15 23.70 2830511
20090504 23.76 24.87 23.76 24.69 5384268
20090505 23.12 23.57 20.96 21.74 22103834
20090506 22.28 22.95 22.09 22.66 9376895
20090507 22.97 23.10 22.53 22.80 10176497
20090508 23.31 24.13 23.30 24.09 6340476
20090511 23.53 23.65 22.74 22.90 5235533
20090512 23.16 23.50 22.66 23.35 5074370
20090513 22.98 23.32 22.54 23.19 5444756
20090514 23.22 24.35 23.22 24.23 6340891
20090515 24.05 24.23 23.21 23.40 4722627
20090518 23.72 24.14 23.56 24.04 5559932
20090519 24.20 24.45 23.91 24.17 6585743
20090520 24.37 25.85 24.37 25.40 6449023
20090521 25.03 25.03 23.85 24.51 4105318
20090522 24.61 24.98 24.21 24.76 3576254
20090526 24.49 25.59 24.30 25.55 5547088
20090527 25.74 26.12 24.91 25.00 4739614
20090528 25.45 26.01 24.89 25.61 4337327
20090529 25.83 26.33 25.41 26.24 10079551
20090601 26.55 27.15 26.33 26.67 6288689
20090602 26.74 26.74 25.26 26.10 6970215
20090603 25.78 25.97 25.49 25.97 5581475
20090604 26.12 26.45 25.85 26.19 3584126
20090605 26.54 26.69 25.37 25.56 4856861
20090608 25.40 25.40 24.59 24.76 5636577
20090609 24.98 26.25 24.77 26.03 4348927
20090610 26.39 26.54 25.16 25.71 2328377
20090611 25.68 26.17 25.62 25.72 3797077
20090612 25.39 25.49 25.11 25.32 3486765
20090615 25.00 25.09 24.22 24.64 3011146
20090616 24.86 25.24 24.13 24.19 3962798
20090617 24.02 24.44 23.56 24.11 4190664
20090618 24.06 24.26 23.60 23.69 2748479
20090619 23.94 24.18 23.41 23.56 2809381
20090622 23.43 23.43 22.17 22.18 3677344
20090623 22.23 22.49 21.84 22.20 3068320
20090624 22.36 22.65 21.96 22.09 3640471
20090625 22.04 23.17 21.89 22.82 4715170
20090626 22.79 23.13 22.74 22.90 7975524
20090629 22.68 23.58 22.58 23.26 5280330
20090630 23.18 23.45 22.74 22.86 6009779
20090701 23.02 23.34 22.50 22.54 4947258
20090702 22.27 22.27 21.63 21.69 5672983
20090706 21.41 21.41 20.73 20.97 7693758
20090707 20.86 21.00 20.07 20.20 7362341
20090708 20.19 20.67 20.18 20.50 6864595
20090709 20.76 20.98 20.23 20.30 5405698
20090710 20.07 20.33 19.67 19.91 5667604
20090713 19.85 21.00 19.83 20.94 5070971
20090714 21.12 21.44 20.81 20.93 4858301
20090715 21.13 21.51 21.13 21.49 4769344
20090716 21.50 21.90 21.23 21.45 3524771
20090717 21.36 21.46 21.05 21.19 3593868
20090720 21.50 21.64 20.94 21.27 4499162
20090721 21.56 21.81 20.92 21.41 4551709
20090722 21.13 21.55 21.05 21.17 2983581
20090723 21.13 22.03 20.91 21.89 6426429
20090724 21.74 22.31 21.46 22.11 4204156
20090727 22.10 22.32 21.79 22.15 3632761
20090728 21.90 22.26 21.58 21.68 5230680
20090729 21.43 21.59 20.70 20.76 7832366
20090730 20.77 22.42 20.69 22.28 10974828
20090731 22.13 23.59 22.13 23.51 9971060
20090803 23.86 24.29 23.86 24.14 6238998
20090804 23.92 24.54 23.92 24.53 3409748
20090805 24.48 24.65 24.07 24.36 4931949
20090806 24.43 24.72 23.85 23.93 4252151
20090807 24.31 24.51 23.78 24.39 3256245
20090810 24.16 24.37 23.65 23.99 3955076
20090811 23.88 24.19 23.64 24.05 2741535
20090812 24.60 25.22 24.57 24.91 5296467
20090813 25.01 25.28 24.66 24.97 5123104
20090814 24.99 25.01 24.45 24.63 3445744
20090817 24.15 24.34 23.81 24.15 2995580
20090818 24.31 24.58 24.03 24.03 74027640
20090819 23.85 23.99 23.39 23.54 8647461
20090820 23.75 23.84 23.54 23.69 5466520
20090821 23.84 24.27 23.84 24.25 4732106
20090824 24.25 24.89 24.00 24.08 2873522
20090825 24.03 24.62 23.81 23.99 3221076
20090826 23.88 24.10 23.45 23.56 2905795
20090827 23.59 24.04 23.15 23.85 3736200
20090828 24.23 24.23 23.59 23.88 2433702
20090831 23.48 23.61 22.96 23.06 3637726
20090901 22.79 23.38 22.54 22.79 4652251
20090902 22.68 23.26 22.36 23.11 4803272
20090903 23.29 23.55 23.08 23.53 3461467
20090904 23.51 23.77 23.22 23.77 3065918
20090908 24.21 25.27 24.01 24.69 5407353
20090909 24.63 25.22 24.37 25.17 7962284
20090910 25.22 25.85 24.95 25.84 5399078
20090911 25.92 26.31 25.54 26.03 4202087
20090914 25.68 26.65 25.51 26.58 4838441
20090915 26.56 27.80 26.56 27.71 5186822
20090916 27.72 27.90 27.41 27.86 2904968
20090917 27.80 27.96 27.34 27.54 3116396
20090918 27.65 28.10 27.28 28.03 4267460
20090921 27.67 27.82 27.43 27.71 3601730
20090922 28.06 28.06 27.55 27.61 2556587
20090923 27.63 27.88 27.29 27.29 2307093
20090924 27.31 27.51 26.65 27.04 3294724
20090925 26.86 27.39 26.61 26.79 2290129
20090928 27.03 27.54 26.90 27.25 1690346
20090929 27.27 27.67 27.02 27.41 2748776
20090930 27.43 27.57 26.94 27.22 2566103
20091001 26.96 26.96 25.02 25.04 11410870
20091002 24.73 25.73 24.62 25.50 5274790
20091005 25.65 26.39 25.58 26.24 3345976
20091006 26.64 26.83 26.18 26.48 4219666
20091007 26.48 26.81 25.85 26.20 2890120
20091008 26.53 26.72 26.15 26.53 3668341
20091009 26.64 26.75 26.41 26.61 2428478
20091012 26.94 27.20 26.76 27.15 2184225
20091013 27.10 27.10 26.60 26.68 2757455
20091014 27.18 27.24 26.68 27.19 3207938
20091015 27.06 27.34 27.01 27.23 1696546
20091016 27.12 27.12 26.69 26.91 2285480
20091019 26.90 27.71 26.90 27.50 1694892
20091020 27.42 27.44 26.63 26.79 2899212
20091021 26.70 27.19 26.56 26.59 3182728
20091022 26.48 27.23 26.09 27.20 2115206
20091023 27.46 27.65 26.47 26.56 2846725
20091026 26.64 27.29 25.89 26.28 2884334
20091027 26.31 26.57 25.85 25.97 3231082
20091028 25.99 26.04 24.62 24.67 4768926
20091029 24.29 25.71 24.29 25.55 5557892
20091030 25.42 25.73 24.43 24.73 5779000
20091102 25.02 25.37 23.97 24.62 6128228
20091103 24.31 25.26 24.20 25.19 5361167
20091104 25.55 25.55 24.82 24.93 3090151
20091105 25.22 25.46 25.01 25.40 2439637
20091106 25.14 25.88 24.90 25.24 4070883
20091109 25.55 26.38 25.49 26.38 2699181
20091110 26.21 26.56 26.07 26.49 3745625
20091111 26.82 26.86 26.19 26.39 2974431
20091112 26.34 26.61 26.02 26.25 3438139
20091113 26.35 26.73 26.17 26.61 2172653
20091116 26.89 27.61 26.89 27.56 4448628
20091117 27.50 27.75 27.33 27.73 3592709
20091118 27.77 27.81 27.42 27.58 3213724
20091119 27.35 27.43 26.97 27.34 3493933
20091120 27.04 27.31 26.98 27.26 1747380
20091123 27.65 27.92 27.34 27.48 1662656
20091124 27.37 27.65 27.09 27.40 1616368
20091125 27.43 27.61 27.20 27.44 2300359
20091127 26.63 27.20 26.50 26.77 997263
20091130 26.76 27.14 26.62 27.09 2866976
20091201 27.32 27.60 27.25 27.43 2484272
20091202 27.38 27.95 27.37 27.61 2461541
20091203 27.55 27.85 27.00 27.09 2916984
20091204 27.61 27.87 26.87 27.31 2482205
20091207 27.21 27.54 27.21 27.43 1684560
20091208 27.19 27.25 26.90 26.95 2568169
20091209 26.99 27.09 26.67 26.99 2331769
20091210 27.31 27.38 26.87 27.02 1470064
20091211 27.09 27.22 26.87 27.18 1562227
20091214 27.53 27.56 27.14 27.47 1214652
20091215 27.21 27.59 27.10 27.11 1854835
20091216 27.24 27.62 27.11 27.28 1675055
20091217 27.09 27.16 26.76 27.03 1968489
20091218 27.23 27.32 26.82 27.03 4149407
20091221 27.09 27.42 27.09 27.23 1597770
20091222 27.24 27.57 27.24 27.38 1294003
20091223 27.52 27.54 27.20 27.48 1399805
20091224 27.54 27.63 27.38 27.55 373199
20091228 27.63 27.69 27.25 27.39 1272099
20091229 27.51 27.57 27.34 27.42 1494449
20091230 27.20 27.50 27.14 27.34 927632
20091231 27.43 27.59 27.01 27.01 836809
20100104 27.40 27.56 27.07 27.53 3693600
20100105 27.57 27.61 27.17 27.43 2196262
20100106 27.46 27.92 27.28 27.70 3066923
20100107 27.65 27.84 27.26 27.36 3554889
20100108 27.25 27.39 26.74 27.12 5095988
20100111 27.27 27.44 26.28 26.37 4448256
20100112 26.09 26.36 25.83 26.28 2853076
20100113 26.33 26.52 26.06 26.38 1701277
20100114 26.24 26.42 25.92 25.99 2698264
20100115 25.88 25.91 25.49 25.78 6288244
20100119 25.77 26.24 25.69 26.18 2787436
20100120 25.86 26.18 25.51 26.08 3816624
20100121 26.16 26.85 25.88 26.09 4340920
20100122 26.00 26.19 25.44 25.54 3977215
20100125 25.87 26.06 25.64 25.82 2233829
20100126 25.64 25.84 25.35 25.44 1706644
20100127 25.35 25.47 24.94 25.37 2449740
20100128 25.40 25.46 24.70 24.78 3022750
20100129 25.08 25.46 24.64 24.68 2791564
20100201 24.94 25.49 24.83 25.49 2806426
20100202 25.53 26.05 25.23 25.78 2763079
20100203 25.64 25.91 25.37 25.59 1711185
20100204 25.32 25.41 24.59 24.61 3134627
20100205 24.74 26.31 24.74 25.73 7341789
20100208 25.86 26.19 25.41 25.85 5905550
20100209 26.26 26.77 26.00 26.60 4084551
20100210 26.61 26.76 26.10 26.50 3268797
20100211 26.49 27.21 26.35 27.17 3596998
20100212 26.82 27.34 26.50 26.97 4541556
20100216 27.26 27.39 26.95 27.36 6231273
20100217 27.56 27.74 27.27 27.60 3156094
20100218 27.49 27.83 27.43 27.75 2718906
20100219 27.61 27.89 27.59 27.80 3290264
20100222 27.94 27.94 27.24 27.51 3118939
20100223 27.31 27.57 27.01 27.10 3021924
20100224 27.28 27.57 26.97 27.28 2996329
20100225 26.81 27.17 26.65 27.14 3128847
20100226 27.25 27.85 27.25 27.70 3341043
20100301 27.64 27.97 27.37 27.97 3626722
20100302 28.14 28.49 28.10 28.30 3440948
20100303 28.46 28.87 28.37 28.42 4744669
20100304 28.52 28.58 28.24 28.48 3307603
20100305 28.72 29.03 28.63 28.98 2259425
20100308 28.99 29.17 28.71 28.85 1782192
20100309 28.69 29.09 28.63 28.81 1885813
20100310 28.83 28.97 28.52 28.81 1819347
20100311 28.69 28.90 28.42 28.90 1745037
20100312 29.10 29.46 29.01 29.21 2257361
20100315 29.21 29.36 28.88 29.06 1186477
20100316 28.99 29.20 28.95 29.19 1969617
20100317 29.32 29.40 29.13 29.32 1224870
20100318 29.36 29.47 29.06 29.27 1197623
20100319 29.06 29.48 28.83 29.06 3103665
20100322 28.82 29.39 28.70 29.36 2323414
20100323 29.44 29.76 29.29 29.76 1448625
20100324 29.64 30.15 29.47 29.87 2631386
20100325 30.02 30.13 29.25 29.28 1953517
20100326 29.34 29.60 29.02 29.21 2109567
20100329 29.29 29.46 29.19 29.32 1634354
20100330 29.39 29.93 29.39 29.78 3177567
20100331 29.64 29.80 29.25 29.36 2478131
20100401 29.56 29.81 29.29 29.66 2030261
20100405 29.73 30.20 29.54 30.19 2671136
20100406 30.19 30.71 30.10 30.67 2789908
20100407 30.63 31.04 30.55 30.80 3396553
20100408 30.73 30.87 30.52 30.76 4019282
20100409 30.88 31.18 30.88 31.16 1714773
20100412 31.20 31.24 30.96 31.06 2102432
20100413 30.97 31.19 30.91 31.14 2841459
20100414 31.18 31.26 31.02 31.13 1507746
20100415 31.02 31.32 30.97 31.04 4564479
20100416 30.90 31.11 30.62 31.03 6110167
20100419 30.79 31.10 30.68 31.09 4949664
20100420 31.38 31.50 31.21 31.35 1372890
20100421 31.28 31.31 30.96 31.12 2568035
20100422 30.81 31.37 30.77 31.30 2389052
20100423 31.37 31.61 31.17 31.60 2355648
20100426 31.63 31.74 31.18 31.24 2039747
20100427 31.21 31.34 30.67 30.90 9452695
20100428 31.04 31.28 30.87 31.08 5717147
20100429 31.35 31.84 31.35 31.56 4422200
20100430 31.70 31.86 30.85 30.86 3874529
20100503 31.11 31.28 30.81 31.18 3643583
20100504 30.36 31.41 29.31 31.05 17872320
20100505 30.75 31.19 30.44 31.04 9272887
20100506 30.79 31.29 29.02 31.04 14605674
20100507 30.99 31.22 29.47 30.46 12466126
20100510 31.86 31.91 30.97 31.31 6182750
20100511 30.92 31.43 30.92 31.07 3036938
20100512 31.18 31.63 31.07 31.59 3132203
20100513 31.54 31.81 31.20 31.30 1759312
20100514 31.13 31.22 30.03 30.24 6362145
20100517 30.26 30.69 29.96 30.49 7360986
20100518 30.68 31.12 29.58 29.63 4853162
20100519 29.46 29.52 28.90 29.45 3747509
20100520 28.51 29.17 28.35 28.55 6057379
20100521 28.21 28.96 27.68 28.91 5364542
20100524 28.71 28.86 28.25 28.27 4189605
20100525 27.64 28.57 27.49 28.55 3951236
20100526 28.87 29.37 28.55 28.65 3211797
20100527 29.29 29.82 29.00 29.82 2537930
20100528 29.67 29.73 29.25 29.36 2702891
20100601 29.17 29.35 28.45 28.46 2526795
20100602 28.58 29.78 28.58 29.78 2851769
20100603 29.66 29.92 29.20 29.52 2423282
20100604 29.00 29.27 28.18 28.24 2404311
20100607 28.29 28.72 28.04 28.08 2325954
20100608 28.10 28.78 27.95 28.76 4162799
20100609 28.94 29.36 28.57 28.71 2356060
20100610 29.20 29.74 29.20 29.74 2300798
20100611 29.30 30.05 29.30 30.02 1438463
20100614 30.12 30.61 29.88 29.95 2758153
20100615 30.27 30.70 30.19 30.69 2910330
20100616 30.37 30.76 30.35 30.63 2517310
20100617 30.75 30.84 30.31 30.79 2397713
20100618 30.53 30.75 30.25 30.28 4315800
20100621 30.43 30.73 30.12 30.32 3988764
20100622 30.33 30.78 29.90 29.91 2550714
20100623 29.96 30.07 29.66 29.86 3521099
20100624 29.78 30.03 29.19 29.27 3636572
20100625 29.36 29.61 29.13 29.25 4256002
20100628 29.23 29.47 29.03 29.25 2144335
20100629 28.84 28.92 28.12 28.27 3309814
20100630 28.32 28.51 27.79 27.88 3271913
20100701 28.09 28.09 27.22 27.83 3947553
20100702 27.90 28.06 27.31 27.45 2621403
20100706 27.94 28.04 27.01 27.31 3657522
20100707 27.27 27.91 27.23 27.91 4248707
20100708 28.17 28.54 28.10 28.49 3782763
20100709 28.55 29.05 28.41 28.86 2162462
20100712 28.81 28.86 28.26 28.35 2349087
20100713 28.72 29.16 28.66 29.05 3298691
20100714 28.99 29.15 28.66 28.94 2288938
20100715 28.94 28.94 28.44 28.77 2735932
20100716 28.60 28.65 28.12 28.17 3817369
20100719 28.24 28.27 27.87 28.18 1504948
20100720 27.84 28.72 27.84 28.71 1918984
20100721 28.90 29.06 28.33 28.47 3055213
20100722 28.83 29.16 28.66 28.87 4559749
20100723 28.82 29.36 28.80 29.33 3786882
20100726 29.32 30.00 29.32 29.99 2775894
20100727 30.29 30.43 29.81 29.98 2541891
20100728 29.88 30.41 29.88 30.07 3231127
20100729 30.26 30.89 28.96 30.58 7049731
20100730 30.23 30.65 30.22 30.34 4040248
20100802 30.76 30.97 30.47 30.85 4162604
20100803 30.66 30.97 30.53 30.82 2534476
20100804 30.84 31.34 30.84 31.28 2783721
20100805 31.12 31.40 31.07 31.28 1395774
20100806 31.01 31.46 30.86 31.17 1360344
20100809 31.26 31.42 31.04 31.25 1872430
20100810 30.86 30.95 30.25 30.47 3563591
20100811 29.92 29.96 29.39 29.62 2512641
20100812 29.27 29.73 29.18 29.55 1464574
20100813 29.44 29.74 29.32 29.48 1316263
20100816 29.27 29.81 29.13 29.65 1300608
20100817 30.02 30.70 30.02 30.36 2476799
20100818 30.32 30.72 30.07 30.62 2216018
20100819 30.53 30.55 29.67 29.90 1522663
20100820 29.64 30.06 29.48 30.02 1756253
20100823 30.11 30.48 30.10 30.16 2861173
20100824 29.79 29.99 29.47 29.54 2005499
20100825 29.33 29.39 28.76 29.32 2901134
20100826 29.53 30.00 29.40 29.69 2006323
20100827 29.85 30.62 29.56 30.61 1572100
20100830 30.54 30.71 30.27 30.30 1789211
20100831 30.10 30.37 29.88 30.23 2812971
20100901 30.69 30.99 30.45 30.99 3695012
20100902 31.06 31.40 31.03 31.31 1705992
20100903 31.55 31.74 31.40 31.68 1918160
20100907 31.26 31.68 31.26 31.43 1209561
20100908 31.60 32.03 31.53 31.82 1156828
20100909 32.20 32.21 31.37 31.45 1570452
20100910 31.47 31.57 31.14 31.17 2351558
20100913 31.46 32.01 31.46 31.99 1475698
20100914 31.92 32.33 31.89 32.04 1322031
20100915 31.92 32.26 31.79 32.23 1478581
20100916 32.19 32.44 32.18 32.36 1184843
20100917 32.63 32.81 32.32 32.70 2290586
20100920 32.75 33.27 32.65 33.25 1916924
20100921 33.33 33.68 33.12 33.22 3982983
20100922 33.23 33.41 32.87 32.89 2103549
20100923 32.52 32.94 32.33 32.38 2274931
20100924 32.62 33.22 32.55 33.06 3297867
20100927 33.01 33.10 32.78 32.86 1796627
20100928 32.90 33.25 32.33 33.17 2379845
20100929 33.10 33.28 32.88 33.02 1807727
20100930 33.28 33.63 32.84 33.24 2425532
20101001 33.06 33.17 32.48 32.96 5064682
20101004 32.82 33.03 32.77 32.98 2726408
20101005 33.39 33.84 33.20 33.82 2000765
20101006 33.83 33.98 33.62 33.74 1346329
20101007 33.82 33.84 33.04 33.25 2269537
20101008 33.33 33.89 33.33 33.69 2446112
20101011 33.77 33.85 33.51 33.80 1849298
20101012 33.53 33.90 33.14 33.83 1971954
20101013 34.01 34.62 33.95 34.50 2609515
20101014 34.62 34.73 34.02 34.19 1496149
20101015 34.35 34.62 33.55 34.27 2111073
20101018 34.24 34.47 34.10 34.31 1252073
20101019 33.80 34.23 33.54 33.66 2349387
20101020 33.87 34.41 33.83 34.03 2357619
20101021 34.11 34.53 33.89 34.17 1687541
20101022 34.26 34.32 33.92 34.10 846240
20101025 34.34 34.83 34.33 34.59 1287882
20101026 34.38 34.46 33.86 34.43 2244842
20101027 33.52 34.26 33.45 33.69 2750692
20101028 34.26 36.13 34.26 35.87 5133007
20101029 35.57 35.83 35.21 35.52 3114543
20101101 35.87 35.88 35.41 35.69 2436645
20101102 36.06 36.46 35.80 36.41 1913096
20101103 36.53 36.53 35.93 36.32 1714295
20101104 36.79 37.07 36.64 37.05 2101195
20101105 37.03 37.40 37.03 37.36 2482744
20101108 37.13 37.62 37.09 37.43 1988006
20101109 37.48 37.56 36.86 37.01 1620863
20101110 37.05 37.28 36.71 37.26 1170577
20101111 36.95 37.62 36.95 37.49 1600695
20101112 37.10 37.39 36.38 36.55 1676840
20101115 36.67 37.07 36.58 36.80 1501089
20101116 36.57 36.57 35.79 36.22 1963722
20101117 36.24 36.52 35.96 36.34 1093198
20101118 36.81 37.59 36.77 37.34 1808962
20101119 37.25 37.54 37.00 37.53 1662022
20101122 37.37 37.86 36.95 37.54 1810608
20101123 37.24 37.24 36.69 36.91 2182279
20101124 37.35 38.34 37.35 38.32 2497561
20101126 37.91 38.71 37.84 38.43 1160288
20101129 38.03 38.42 37.65 38.29 2344859
20101130 37.88 38.09 37.72 37.81 3113308
20101201 38.51 39.26 38.06 39.12 3825368
20101202 39.21 39.74 38.76 38.95 5388608
20101203 38.83 39.42 38.81 38.98 2919858
20101206 38.74 39.29 38.74 39.07 2279004
20101207 39.57 39.86 39.39 39.40 2324279
20101208 39.41 39.70 39.04 39.29 1132711
20101209 39.61 39.61 39.11 39.48 1144647
20101210 39.62 39.80 39.33 39.55 826072
20101213 39.63 39.83 38.78 38.83 3373025
20101214 38.87 38.96 38.61 38.78 1881814
20101215 38.71 38.99 38.43 38.51 1252073
20101216 38.58 38.99 38.50 38.88 2224673
20101217 38.88 38.93 38.41 38.75 2687307
20101220 38.85 38.89 38.52 38.57 1773565
20101221 38.76 39.10 38.76 38.99 2261717
20101222 38.94 39.02 38.46 38.68 1213795
20101223 38.63 38.97 38.30 38.73 940496
20101227 38.92 38.92 38.42 38.71 770507
20101228 38.79 38.99 38.53 38.64 1286647
20101229 38.85 38.91 38.37 38.80 1296329
20101230 38.79 39.23 38.74 39.00 943047
20101231 38.87 39.11 38.79 38.85 1044219
20110103 39.23 39.54 39.17 39.19 1886504
20110104 39.26 39.26 38.12 38.20 2254593
20110105 38.00 38.00 37.70 37.82 3302514
20110106 37.84 38.10 37.36 37.46 2102011
20110107 37.90 37.90 37.25 37.35 1246977
20110110 37.12 37.34 36.98 37.26 3050815
20110111 37.42 37.51 37.15 37.32 1664829
20110112 37.60 37.90 37.40 37.90 1068896
20110113 37.86 38.08 37.59 37.73 1051211
20110114 37.64 37.97 37.45 37.81 1504021
20110118 37.83 38.46 37.71 38.36 1361721
20110119 38.39 38.39 37.30 37.35 1351028
20110120 37.14 37.14 36.42 36.84 2142727
20110121 36.96 37.20 36.72 37.01 1813709
20110124 37.08 37.41 37.02 37.38 1954364
20110125 37.26 37.39 36.92 37.38 1941615
20110126 37.34 37.82 37.10 37.15 3294288
20110127 37.13 37.42 36.27 37.21 3216147
20110128 37.38 37.53 36.47 36.48 2964037
20110131 36.33 37.40 36.33 36.99 2635842
20110201 37.69 38.76 37.69 38.47 4762940
20110202 38.33 38.68 38.22 38.54 1972871
20110203 38.55 38.77 38.12 38.65 1730221
20110204 38.60 39.05 38.47 39.01 1746261
20110207 39.33 39.87 39.10 39.43 2826261
20110208 38.82 40.32 38.47 40.12 4764174
20110209 40.13 40.21 39.45 39.55 2790480
20110210 39.28 39.89 39.28 39.61 2437198
20110211 39.38 39.80 39.34 39.68 1971638
20110214 39.62 39.89 39.59 39.68 1147449
20110215 39.52 39.54 38.88 38.95 2124220
20110216 39.21 39.60 38.98 39.58 1593267
20110217 39.57 39.82 39.24 39.76 1519239
20110218 39.77 39.95 39.21 39.46 2781843
20110222 39.11 39.50 37.63 37.70 4107784
20110223 37.67 37.69 36.32 36.88 3031074
20110224 36.67 37.04 36.13 36.56 3259330
20110225 36.84 37.26 36.76 36.98 2373450
20110228 37.19 37.68 37.01 37.66 2610343
20110301 37.89 38.00 36.91 36.98 2845179
20110302 36.94 37.63 36.93 37.45 1984387
20110303 37.90 38.57 37.88 38.45 1749551
20110304 38.50 38.56 37.55 37.92 1768881
20110307 38.20 38.30 37.00 37.23 2373450
20110308 37.37 37.93 36.98 37.71 1429170
20110309 37.48 37.60 36.80 37.03 2452003
20110310 36.58 36.85 36.05 36.53 2208530
20110311 36.38 37.09 36.38 36.90 2175629
20110314 36.47 37.13 36.30 36.72 1847022
20110315 35.62 36.86 35.29 36.55 3074258
20110316 36.50 36.91 36.08 36.55 3898858
20110317 37.25 37.46 36.83 36.96 1871699
20110318 37.58 37.58 37.14 37.41 3290587
20110321 37.93 38.76 37.76 38.73 4145210
20110322 38.79 38.89 38.26 38.79 3218203
20110323 38.90 39.77 38.67 39.69 3425895
20110324 39.98 40.56 39.55 40.20 3834700
20110325 40.36 40.80 40.29 40.59 2545773
20110328 40.73 40.83 40.13 40.23 2042788
20110329 40.26 40.88 40.00 40.83 1725365
20110330 41.03 41.37 40.68 41.22 2164616
20110331 41.10 41.67 41.10 41.34 1480059
20110401 41.65 41.94 41.51 41.92 2197078
20110404 42.05 42.41 41.95 42.29 2044223
20110405 42.19 42.82 42.10 42.29 2285832
20110406 42.50 42.76 41.80 42.02 1803025
20110407 41.95 42.42 41.62 41.81 1630859
20110408 42.13 42.20 41.26 41.48 1689206
20110411 41.63 41.64 40.99 41.05 1500193
20110412 40.86 41.13 40.64 40.75 1592234
20110413 41.03 41.13 40.41 40.81 1512930
20110414 40.51 41.25 40.30 41.18 2234880
20110415 41.34 41.71 41.13 41.54 2474434
20110418 40.98 41.35 40.67 41.19 2077506
20110419 41.19 41.51 41.07 41.37 1974370
20110420 42.06 42.71 42.06 42.30 2393898
20110421 42.45 42.78 42.20 42.77 1434860
20110425 42.69 42.82 42.19 42.48 871928
20110426 42.80 43.16 42.59 42.85 1883972
20110427 43.03 43.03 42.13 42.55 1483346
20110428 42.53 42.85 42.45 42.74 1941909
20110429 42.95 43.35 42.83 42.97 1972316
20110502 43.37 43.46 42.30 42.46 3208711
20110503 42.46 42.48 40.36 41.02 6131025
20110504 41.04 41.08 40.28 40.57 3228845
20110505 40.24 40.84 39.99 40.55 3292124
20110506 41.31 42.04 41.04 41.23 3481959
20110509 41.23 41.79 41.18 41.65 1566347
20110510 41.84 42.11 41.78 41.98 1634557
20110511 41.84 41.94 40.85 41.21 1633735
20110512 41.03 41.03 40.44 40.93 2198310
20110513 40.95 41.01 40.45 40.74 2158042
20110516 40.50 41.30 40.40 40.68 1550733
20110517 40.45 40.58 39.82 40.18 1521148
20110518 40.45 40.83 39.93 40.76 2454711
20110519 41.06 41.31 40.65 40.94 1435271
20110520 40.91 41.10 40.08 40.85 2418141
20110523 40.22 40.37 39.94 40.08 1992861
20110524 40.26 40.59 39.86 40.02 2913275
20110525 39.89 40.57 39.73 40.37 3006549
20110526 40.24 40.56 39.97 40.44 2229128
20110527 40.58 41.01 40.38 40.61 1946840
20110531 41.29 41.29 40.57 41.06 2730425
20110601 40.57 40.93 39.64 39.67 2070931
20110602 39.64 40.30 39.37 39.64 1780837
20110603 38.94 39.27 38.73 38.78 2802743
20110606 38.63 39.21 38.34 38.51 2090655
20110607 38.62 38.82 38.40 38.44 1838773
20110608 38.29 38.44 37.90 38.05 1759470
20110609 38.64 39.01 38.04 38.73 1987519
20110610 38.46 38.63 38.04 38.12 1813298
20110613 38.17 38.44 37.38 37.66 2063124
20110614 38.07 38.99 38.02 38.93 3241583
20110615 38.39 38.76 38.35 38.46 4951334
20110616 38.45 39.26 37.99 38.55 5747657
20110617 39.10 39.27 38.54 38.57 3201726
20110620 38.52 39.21 38.52 39.16 2135032
20110621 39.38 40.02 39.27 39.93 2295693
20110622 39.69 40.28 39.69 39.93 2092298
20110623 39.24 39.74 38.75 39.70 1758237
20110624 39.80 40.74 39.78 40.45 5012558
20110627 40.34 40.66 39.92 40.44 1659211
20110628 40.58 41.14 40.47 41.11 1415501
20110629 41.29 41.85 41.10 41.71 3768649
20110630 41.90 41.95 41.22 41.91 2608496
20110701 41.91 42.86 41.83 42.64 3129046
20110705 42.61 43.21 42.44 42.89 2192631
20110706 42.88 43.47 42.71 43.05 2077683
20110707 43.39 43.76 43.25 43.52 1932767
20110708 42.92 43.36 42.71 43.22 1732840
20110711 42.44 42.92 42.08 42.35 1845735
20110712 42.24 42.72 42.22 42.37 1727913
20110713 42.60 43.08 42.53 42.63 1505817
20110714 42.71 42.86 41.95 42.19 1918398
20110715 42.36 42.62 42.08 42.59 1784566
20110718 42.36 42.51 41.67 41.93 1766092
20110719 42.09 43.08 42.08 42.99 2244768
20110720 42.98 43.50 42.88 43.43 2471790
20110721 43.85 45.31 43.67 45.24 5927617
20110722 45.27 45.27 44.61 44.66 2662686
20110725 44.23 45.12 44.18 44.79 1463123
20110726 44.95 45.01 44.42 44.52 1564112
20110727 44.45 44.63 43.18 43.18 2796108
20110728 43.27 43.65 42.97 43.06 3789996
20110729 42.43 43.12 42.11 42.66 3844186
20110801 43.49 43.94 42.23 43.04 4608590
20110802 41.31 42.25 40.10 40.22 6545872
20110803 40.23 40.70 39.07 40.44 5534331
20110804 39.84 39.84 37.85 37.87 5379562
20110805 38.45 38.79 36.66 37.83 4186977
20110808 36.73 37.19 34.20 34.24 4875844
20110809 35.00 36.27 33.84 36.23 6073354
20110810 35.74 36.26 34.55 34.61 3567080
20110811 34.98 36.93 34.97 36.29 4831917
20110812 36.67 36.77 36.06 36.59 5389414
20110815 36.90 37.15 36.37 36.81 4619674
20110816 36.23 36.37 35.44 35.80 4276883
20110817 36.21 36.42 35.44 35.52 3799849
20110818 34.40 34.45 32.87 33.22 4827812
20110819 32.75 33.70 32.64 32.68 3424626
20110822 33.42 33.55 32.44 32.52 2899561
20110823 32.71 34.22 32.51 34.22 3000140
20110824 34.06 34.68 33.88 34.66 2349042
20110825 34.88 35.04 33.98 34.29 2448390
20110826 33.83 35.37 33.32 35.33 2258726
20110829 35.80 36.21 35.72 36.21 3189804
20110830 36.00 37.09 35.85 36.90 2874519
20110831 37.21 37.44 36.74 36.99 3113446
20110901 36.92 37.33 36.32 36.38 1991062
20110902 35.45 35.87 35.19 35.34 1401133
20110906 34.22 35.03 34.10 34.94 1552207
20110907 35.58 36.14 35.52 36.09 1698355
20110908 35.71 36.34 35.45 35.58 2088768
20110909 35.11 35.23 34.34 34.65 3029288
20110912 34.16 34.78 33.64 34.31 2178673
20110913 34.50 35.34 34.28 35.23 1971356
20110914 35.33 36.92 34.61 36.43 2894634
20110915 36.81 37.28 36.51 37.24 2612602
20110916 37.48 37.76 37.09 37.61 3222236
20110919 36.78 37.53 36.15 37.35 2603570
20110920 37.59 38.07 37.23 37.23 3054740
20110921 37.14 37.55 35.49 35.49 2126947
20110922 33.97 34.47 33.08 33.48 4879538
20110923 33.30 34.45 33.05 33.53 2979614
20110926 33.75 34.34 32.98 34.32 2753413
20110927 35.37 37.00 35.22 36.40 3862660
20110928 36.48 36.48 35.15 35.21 3923991
20110929 36.16 36.16 34.05 34.95 2387696
20110930 34.22 34.76 33.70 33.73 2518933
20111003 33.37 34.04 32.10 32.10 4180723
20111004 31.57 32.92 31.12 32.78 4936978
20111005 32.93 33.97 32.57 33.82 4027340
20111006 33.80 35.05 33.24 34.82 2577170
20111007 34.96 35.32 34.21 34.63 2145317
20111010 35.42 36.20 35.30 36.19 2365550
20111011 35.78 36.48 35.78 36.20 1473547
20111012 36.61 37.32 36.39 36.77 1828708
20111013 36.41 36.74 36.01 36.52 1149145
20111014 36.05 37.54 36.05 37.54 1404238
20111017 37.28 37.28 36.22 36.34 2528366
20111018 36.22 37.69 35.76 37.50 2425837
20111019 37.27 37.34 36.08 36.23 2494736
20111020 36.51 36.93 35.76 36.36 3732467
20111021 37.09 37.09 36.58 37.01 3236226
20111024 37.21 38.18 37.13 38.14 2239644
20111025 37.89 38.37 36.97 37.02 2249897
20111026 37.42 38.35 36.82 38.06 2381544
20111027 39.72 41.12 39.25 40.55 3405194
20111028 40.03 40.49 39.88 40.19 2242105
20111031 39.34 39.82 38.47 38.47 2291319
20111101 36.86 39.17 36.58 38.21 4281202
20111102 37.89 39.69 37.89 39.53 3242788
20111103 40.06 41.03 39.22 40.87 3009842
20111104 40.58 40.87 39.75 40.72 2165823
20111107 40.53 41.11 40.29 41.01 2116609
20111108 41.13 41.38 40.45 41.17 1642925
20111109 39.83 40.04 38.76 39.03 2641558
20111110 39.81 40.29 39.17 39.96 2139986
20111111 40.71 41.07 40.30 40.69 2347915
20111114 40.59 40.70 39.94 40.13 2206835
20111115 40.02 40.36 39.51 40.15 1775803
20111116 39.58 40.45 39.38 39.55 2078878
20111117 39.52 39.66 38.20 38.45 1834859
20111118 38.80 39.45 38.48 39.12 2358168
20111121 38.07 38.65 37.98 38.41 1603554
20111122 38.17 38.60 37.56 37.83 2990977
20111123 37.52 38.19 37.20 37.33 2721120
20111125 37.21 38.09 37.12 37.45 830075
20111128 38.75 39.27 38.33 38.61 1844702
20111129 38.77 39.15 38.53 38.92 2837183
20111130 40.71 40.93 40.36 40.92 3361722
20111201 40.71 41.40 40.59 40.68 1344361
20111202 40.85 41.34 40.17 40.26 1324675
20111205 41.21 41.58 40.71 41.16 2069446
20111206 41.27 41.93 40.86 41.51 2004647
20111207 40.72 42.13 40.34 41.81 2721120
20111208 41.29 41.66 40.44 40.57 1825017
20111209 40.55 41.49 40.19 41.34 1638004
20111212 40.70 40.80 39.97 40.59 1833629
20111213 41.14 41.80 39.89 40.08 2056732
20111214 39.91 40.20 39.50 39.76 2655092
20111215 40.34 40.78 40.12 40.65 2466848
20111216 41.24 41.73 40.89 41.20 2683800
20111219 41.37 41.62 40.49 40.59 1330006
20111220 41.42 42.37 41.34 42.22 2351606
20111221 42.29 42.43 41.10 41.91 2085440
20111222 42.10 42.52 41.87 42.23 1131100
20111223 42.43 42.89 42.14 42.61 1336568
20111227 42.61 42.91 42.46 42.80 727956
20111228 42.74 42.74 41.65 41.70 1170700
20111229 41.84 42.21 41.57 42.12 858049
20111230 42.09 42.39 41.95 41.99 867884
20120103 43.08 43.24 42.53 42.73 1894346
20120104 42.54 43.06 42.35 42.64 1817310
20120105 42.32 42.75 41.91 42.44 2202080
20120106 42.40 43.12 42.22 42.94 1994739
20120109 43.00 43.25 42.76 42.94 1784939
20120110 43.64 43.75 43.31 43.46 1350587
20120111 43.30 43.78 43.23 43.65 963769
20120112 43.74 44.22 43.66 44.17 1431311
20120113 43.84 44.14 43.56 43.99 1414101
20120117 44.55 45.13 43.91 44.04 1642341
20120118 43.90 44.47 43.73 44.44 1723064
20120119 44.65 44.94 44.30 44.81 1085469
20120120 44.71 44.92 44.61 44.67 1409594
20120123 44.63 45.05 44.45 44.59 1161276
20120124 44.29 44.91 44.16 44.81 955164
20120125 44.59 45.44 44.34 45.26 1408774
20120126 45.49 45.69 44.58 44.66 1555470
20120127 44.59 45.50 44.43 45.37 2151679
20120130 44.81 45.61 44.65 45.32 1230526
20120131 45.76 45.80 44.95 45.24 2129142
20120201 45.72 46.00 45.43 45.49 1941060
20120202 45.66 45.93 45.46 45.53 1475156
20120203 46.04 46.46 46.00 46.37 1502610
20120206 46.14 46.20 45.51 45.77 2094722
20120207 45.62 45.97 45.25 45.42 2573328
20120208 45.40 46.65 45.13 46.42 4165267
20120209 46.37 46.42 44.43 45.29 5003238
20120210 45.04 45.29 44.15 44.50 3747716
20120213 44.93 45.83 44.84 45.75 2574557
20120214 45.42 45.45 44.78 45.15 2086117
20120215 45.20 46.10 45.15 45.90 3478500
20120216 45.84 46.51 45.78 46.46 2639300
20120217 46.75 47.22 46.66 47.16 2362299
20120221 47.12 48.19 47.12 48.08 3310087
20120222 48.02 48.71 47.64 48.13 3040871
20120223 48.08 48.32 47.60 48.11 1627179
20120224 48.24 48.37 47.76 48.11 1478434
20120227 47.72 48.66 47.39 48.43 1626769
20120228 48.48 49.01 48.42 48.80 2197983
20120229 48.85 48.98 48.06 48.31 2689701
20120301 48.50 49.03 48.45 48.92 2146352
20120302 48.63 49.07 48.51 48.81 1895576
20120305 48.96 48.96 48.35 48.69 2858525
20120306 48.74 48.75 47.14 47.22 2778211
20120307 47.23 47.59 47.05 47.28 2162333
20120308 47.70 48.44 47.54 48.38 2039403
20120309 48.40 48.81 48.13 48.38 2033257
20120312 48.34 48.39 47.92 47.98 1221511
20120313 48.39 48.86 48.09 48.81 1498923
20120314 48.50 48.99 48.24 48.49 1399759
20120315 48.58 48.81 48.43 48.81 1453029
20120316 48.81 49.23 48.68 48.76 2739283
20120319 49.07 49.21 48.61 48.92 1168242
20120320 48.55 48.66 48.30 48.42 1140378
20120321 48.53 48.72 48.34 48.53 943280
20120322 48.03 48.34 47.31 47.56 2495473
20120323 47.65 48.65 47.26 48.54 1705854
20120326 48.90 49.38 48.67 49.36 1530884
20120327 49.41 51.87 49.08 51.59 5470781
20120328 51.36 51.64 50.55 50.83 2793041
20120329 50.19 51.61 50.19 51.49 2144934
20120330 51.82 51.89 51.22 51.71 2059775
20120402 51.82 52.95 51.77 52.63 2520369
20120403 52.48 52.82 52.03 52.61 1649540
20120404 52.03 52.08 51.33 52.01 1502150
20120405 51.82 52.47 51.65 51.93 961720
20120409 51.17 51.49 50.88 51.13 1654453
20120410 51.16 51.51 49.70 50.00 2872877
20120411 50.62 50.86 49.97 50.05 2067964
20120412 50.27 51.61 50.27 51.33 2540021
20120413 51.02 51.44 50.70 51.19 2047902
20120416 51.61 51.69 51.01 51.44 1285978
20120417 51.75 52.94 51.75 52.73 2378301
20120418 52.15 52.62 52.07 52.37 2002048
20120419 52.41 52.70 51.69 52.12 1595497
20120420 52.31 52.76 52.05 52.34 1540226
20120423 51.57 51.61 50.91 51.49 2337360
20120424 51.78 51.78 50.99 51.16 2271853
20120425 51.78 53.18 51.78 53.15 2544525
20120426 52.83 53.93 52.61 53.83 2327534
20120427 54.02 54.85 53.92 54.74 3294985
20120430 53.93 55.15 53.24 53.95 2320574
20120501 52.76 53.88 51.90 53.50 2478199
20120502 52.56 53.18 51.93 53.09 3234801
20120503 53.29 53.52 52.57 52.63 1727738
20120504 52.49 52.67 51.57 51.82 2096213
20120507 51.69 52.00 51.40 51.76 1505016
20120508 51.41 51.69 50.56 51.61 2305425
20120509 50.95 51.82 50.71 51.46 1671648
20120510 51.98 52.14 51.41 51.60 1266326
20120511 51.18 52.29 51.16 51.78 2746367
20120514 51.05 51.58 50.76 50.80 2794269
20120515 50.80 51.16 50.34 50.48 2485159
20120516 50.69 50.92 49.11 49.16 3250768
20120517 49.29 49.37 47.43 47.52 2625180
20120518 47.74 48.23 46.89 47.01 2443399
20120521 47.16 49.08 47.15 48.96 1874719
20120522 49.21 50.04 48.93 49.28 2665712
20120523 48.67 50.17 48.33 50.02 1846469
20120524 50.19 50.81 49.65 50.78 4348824
20120525 50.75 50.99 49.79 50.21 883316
20120529 50.84 51.58 50.64 51.33 756295
20120530 50.59 51.03 50.37 50.57 645036
20120531 50.51 50.76 49.20 49.80 1274002
20120601 48.64 49.03 47.86 47.89 921904
20120604 48.04 48.21 47.26 47.83 918936
20120605 47.54 48.28 47.24 48.12 879120
20120606 48.50 49.25 48.50 49.25 801945
20120607 50.05 50.56 49.58 49.71 807370
20120608 49.39 50.77 49.16 50.74 1036234
20120611 51.39 51.41 49.52 49.58 1044320
20120612 49.80 50.43 49.23 50.38 758547
20120613 50.46 50.67 49.32 49.33 1216275
20120614 49.53 50.09 48.45 48.86 2024565
20120615 49.24 49.42 48.95 49.15 1879325
20120618 48.71 49.67 48.71 49.58 870727
20120619 49.98 51.61 49.92 51.36 944012
20120620 51.43 52.13 50.98 51.14 974719
20120621 51.28 51.52 49.02 49.06 1066838
20120622 49.42 49.52 48.50 49.22 1465302
20120625 48.47 48.85 48.04 48.50 767861
20120626 48.68 49.58 48.48 49.15 863664
20120627 49.67 50.33 49.47 50.22 900331
20120628 49.75 50.76 49.46 50.67 1191928
20120629 51.81 52.34 51.31 52.34 1341097
20120702 52.44 52.56 51.40 52.45 771902
20120703 52.28 52.93 52.08 52.89 389272
20120705 52.74 53.02 52.18 52.56 913103
20120706 51.84 51.87 51.14 51.45 1185900
20120709 51.49 52.27 51.08 52.03 1215223
20120710 52.35 52.62 50.98 51.25 1065338
20120711 51.27 51.37 49.85 49.98 1180178
20120712 49.71 50.90 49.38 50.62 776194
20120713 50.90 52.59 50.90 52.52 962043
20120716 52.38 52.77 52.08 52.54 847100
20120717 52.89 53.64 52.28 53.53 826360
20120718 53.18 54.10 52.88 53.73 721021
20120719 54.00 54.44 53.78 53.93 943754
20120720 53.58 53.58 52.74 53.37 1039080
20120723 52.38 52.83 51.88 52.67 629987
20120724 52.71 53.04 52.07 52.43 1064418
20120725 52.72 53.08 52.15 52.90 608429
20120726 53.84 54.27 53.48 54.04 992694
20120727 54.44 54.59 53.83 54.09 1533996
20120730 53.95 54.75 53.59 53.67 1100178
20120731 53.69 53.81 53.05 53.54 1148505
20120801 54.13 54.54 51.27 51.75 1539003
20120802 50.97 51.42 50.54 51.30 1083933
20120803 52.28 53.02 52.28 52.82 626411
20120806 53.05 53.39 52.77 52.99 560817
20120807 53.33 54.28 53.19 54.05 925976
20120808 53.58 53.97 53.20 53.52 725619
20120809 53.46 53.66 52.91 53.08 593103
20120810 52.76 53.56 52.55 53.45 511673
20120813 53.22 53.33 52.31 53.20 551315
20120814 53.46 53.65 52.27 52.64 671468
20120815 52.67 53.48 52.53 53.40 468863
20120816 53.55 54.47 53.20 54.40 753001
20120817 53.62 54.30 53.44 53.76 887867
20120820 53.66 53.81 53.23 53.76 445568
20120821 53.98 54.43 53.13 53.35 561737
20120822 53.14 54.44 53.02 54.43 663499
20120823 54.37 54.37 53.32 53.33 560817
20120824 53.34 53.34 52.62 53.06 464265
20120827 53.21 53.21 52.46 52.54 493078
20120828 52.37 52.57 52.13 52.47 642247
20120829 52.58 53.19 52.30 52.90 589834
20120830 52.47 53.07 52.33 52.70 1070140
20120831 53.19 53.41 52.60 53.17 678212
20120904 53.12 53.19 52.32 52.56 733077
20120905 52.46 53.22 52.35 53.12 609553
20120906 53.58 54.60 53.29 54.32 642656
20120907 54.60 54.86 54.42 54.76 749629
20120910 54.63 55.70 54.58 55.48 934252
20120911 55.47 56.21 55.47 56.02 796015
20120912 56.41 56.73 55.92 56.11 970932
20120913 55.93 57.56 55.70 57.33 745134
20120914 58.02 58.15 57.07 57.31 718365
20120917 56.82 57.31 56.82 57.01 431877
20120918 56.98 56.98 56.23 56.73 407765
20120919 56.47 56.93 56.32 56.78 397445
20120920 56.29 56.77 56.12 56.76 475198
20120921 57.13 57.38 56.43 56.45 626922
20120924 56.06 56.42 55.68 55.75 468761
20120925 56.03 56.18 55.02 55.07 477956
20120926 55.05 55.12 54.42 54.48 565326
20120927 54.93 54.93 54.30 54.64 570937
20120928 54.11 54.39 53.35 54.29 1251940
20121001 54.39 55.41 54.39 55.22 763833
20121002 55.32 55.69 54.00 54.21 813715
20121003 54.19 54.23 53.58 54.02 958668
20121004 54.47 54.68 54.06 54.62 591440
20121005 54.90 55.54 54.85 55.10 348968
20121008 54.80 55.01 54.45 54.66 281337
20121009 54.76 54.97 53.79 53.84 392525
20121010 53.70 53.70 52.63 52.72 732415
20121011 53.20 53.40 52.92 52.92 410581
20121012 52.99 53.28 52.43 52.57 354885
20121015 52.63 53.30 52.45 53.27 423842
20121016 53.59 54.45 53.54 54.41 433431
20121017 54.41 55.14 54.33 55.08 430268
20121018 54.89 55.41 54.67 54.85 339073
20121019 54.63 54.87 53.88 54.04 403950
20121022 53.82 54.11 53.30 53.88 284601
20121023 52.68 53.31 52.54 53.09 594297
20121024 53.46 53.54 52.31 52.45 537988
20121025 52.82 53.05 52.39 52.53 375694
20121026 52.62 53.40 52.40 53.21 583076
20121031 53.05 53.59 50.87 52.47 1081281
20121101 52.42 53.63 52.22 53.59 1189307
20121102 53.86 54.05 53.02 53.05 626939
20121105 52.87 53.83 52.71 53.74 451792
20121106 53.72 53.98 53.42 53.55 499735
20121107 52.95 53.05 52.16 52.45 450772
20121108 52.45 52.61 51.34 51.80 610720
20121109 51.59 52.85 51.57 52.17 763221
20121112 52.27 52.36 51.75 51.77 369778
20121113 51.52 52.10 51.23 51.23 417007
20121114 51.24 51.57 50.26 50.39 622655
20121115 50.36 50.54 49.76 50.43 721908
20121116 50.33 51.11 50.11 50.62 770566
20121119 51.31 53.02 51.23 52.68 743738
20121120 52.50 53.46 52.48 53.07 698956
20121121 53.17 53.43 52.81 52.82 733027
20121123 53.15 53.90 53.15 53.72 383549
20121126 53.62 54.41 53.45 54.41 725988
20121127 54.22 54.79 54.13 54.37 628673
20121128 53.98 54.55 53.20 54.40 535540
20121129 54.68 54.85 54.16 54.41 494839
20121130 54.43 54.81 54.04 54.37 891955
20121203 54.70 54.85 52.77 52.83 717114
20121204 52.89 53.39 52.50 52.80 572059
20121205 52.83 53.15 52.10 52.92 862883
20121206 52.66 52.72 51.77 52.02 1053229
20121207 52.24 52.26 51.71 52.04 574507
20121210 52.06 52.80 51.68 52.68 1058941
20121211 52.85 53.15 52.71 53.14 867371
20121212 53.42 56.33 53.15 55.68 2699224
20121213 55.60 56.44 55.15 55.68 1718931
20121214 55.40 56.11 55.27 55.67 1011916
20121217 55.88 56.22 55.50 56.20 833607
20121218 56.20 57.13 56.11 57.03 1079649
20121219 57.11 57.23 56.69 56.88 748328
20121220 56.80 57.54 56.40 57.44 1042212
20121221 56.84 57.17 56.69 56.87 1091890
20121224 56.85 57.59 56.61 57.43 309083
20121226 57.63 57.92 56.41 56.56 889813
20121227 56.80 57.33 56.35 56.93 951540
20121228 56.45 56.81 56.23 56.27 715640
20121231 56.18 57.51 56.13 57.50 756551
20130102 58.62 58.95 57.99 58.39 846413
20130103 58.45 58.79 57.67 57.89 580694
20130104 57.90 58.24 57.80 58.10 503451
20130107 58.01 58.94 57.78 58.91 611123
20130108 59.04 59.42 58.10 59.36 886306
20130109 59.59 60.76 59.45 60.53 984513
20130110 60.81 60.85 59.79 60.78 705666
20130111 60.85 60.85 60.01 60.33 769679
20130114 60.25 60.69 60.10 60.24 470682
20130115 60.06 60.55 59.92 60.10 561052
20130116 59.78 59.93 59.07 59.77 743321
20130117 59.95 60.09 59.50 59.77 597282
20130118 59.50 59.90 58.96 59.56 1175635
20130122 59.92 60.65 59.57 60.30 644401
20130123 60.04 60.32 59.68 59.82 671166
20130124 60.02 60.43 59.73 60.21 592296
20130125 60.56 60.80 60.00 60.79 705259
20130128 60.98 60.98 59.64 60.31 575402
20130129 60.14 60.76 59.97 60.72 357820
20130130 60.58 60.89 60.38 60.47 517292
20130131 60.21 60.63 59.97 60.40 461624
20130201 60.90 61.54 60.37 61.33 719303
20130204 61.14 61.26 60.73 61.04 608884
20130205 61.31 62.05 61.09 61.51 819546
20130206 61.21 61.60 60.47 60.77 941261
20130207 60.63 60.63 58.37 58.73 1676542
20130208 58.67 59.05 58.03 58.78 1146326
20130211 58.89 59.07 58.15 58.17 973929
20130212 58.56 58.56 57.00 57.12 1622503
20130213 57.24 57.97 57.24 57.79 1124547
20130214 57.57 58.05 57.24 57.98 939226
20130215 57.99 58.85 57.97 58.44 1209524
20130219 58.69 59.17 58.29 58.29 1250232
20130220 58.27 58.50 57.15 57.22 1444102
20130221 56.91 56.91 56.01 56.46 1546787
20130222 56.57 57.74 56.53 57.69 735993
20130225 57.92 58.15 56.51 56.51 1221024
20130226 56.79 57.70 56.66 57.50 921823
20130227 57.55 58.94 57.45 58.61 624047
20130228 58.64 59.62 58.58 59.21 1594211
20130301 58.93 59.16 58.11 58.86 995402
20130304 58.51 59.22 58.15 59.19 804077
20130305 59.40 59.95 59.12 59.68 866766
20130306 59.82 60.27 59.55 60.01 679613
20130307 60.00 60.41 59.73 59.83 644910
20130308 60.17 60.44 59.75 60.06 934646
20130311 60.11 60.44 59.81 60.32 722356
20130312 60.26 60.60 59.95 60.20 912766
20130313 60.25 60.25 59.60 60.09 587716
20130314 60.31 60.54 59.89 60.10 740268
20130315 59.80 60.13 58.89 58.96 2630525
20130318 58.50 58.99 58.29 58.48 957239
20130319 58.58 58.66 57.41 58.24 865443
20130320 58.49 58.75 57.91 58.13 656817
20130321 57.74 57.82 56.10 56.20 1397186
20130322 56.50 56.79 56.23 56.45 971283
20130325 56.50 56.61 55.56 55.67 996827
20130326 55.87 56.36 55.65 56.10 681750
20130327 55.65 55.87 55.41 55.71 876986
20130328 55.75 56.25 55.58 56.17 1178418
20130401 56.37 56.37 55.20 55.30 602458
20130402 55.56 55.83 55.22 55.55 988766
20130403 55.65 56.14 54.83 55.20 1706558
20130404 55.41 55.87 54.95 55.41 809267
20130405 54.65 54.87 54.35 54.62 1075774
20130408 55.25 56.25 55.02 56.19 1199535
20130409 56.33 56.73 55.91 56.29 597280
20130410 56.46 56.97 56.39 56.97 785206
20130411 56.95 57.98 56.94 57.81 848457
20130412 57.56 57.69 57.27 57.55 870082
20130415 57.08 57.31 55.54 55.54 1130700
20130416 55.95 57.36 55.88 57.33 1114659
20130417 56.85 57.38 56.45 56.94 1503505
20130418 57.00 57.68 56.61 56.81 1085115
20130419 57.04 57.50 56.82 57.01 880844
20130422 57.09 57.44 56.25 57.25 483367
20130423 57.45 58.36 57.10 58.30 666318
20130424 58.62 59.29 58.43 58.66 708756
20130425 59.04 59.94 58.83 59.76 605301
20130426 59.59 59.96 58.99 58.99 875564
20130429 59.43 59.95 58.84 59.76 514435
20130430 59.53 60.09 59.19 59.79 1263192
20130501 55.71 61.07 54.87 57.49 2033270
20130502 57.54 58.15 57.05 57.92 1338119
20130503 58.68 59.22 58.45 58.67 1315377
20130506 58.62 59.37 58.41 59.29 502150
20130507 59.27 59.89 58.90 59.74 975568
20130508 59.78 60.92 59.74 60.89 813430
20130509 60.89 60.89 60.19 60.60 447427
20130510 60.61 61.04 60.34 61.02 702056
20130513 60.74 60.90 59.54 59.79 814141
20130514 59.79 62.34 59.69 61.95 1543710
20130515 61.77 62.33 61.34 62.04 836375
20130516 61.83 61.94 61.00 61.07 638703
20130517 61.13 62.41 61.13 62.40 711193
20130520 62.24 62.35 61.79 62.25 776170
20130521 62.07 62.38 61.83 61.93 594945
20130522 61.93 62.44 61.73 61.95 1553253
20130523 61.36 63.19 61.08 62.55 1259436
20130524 62.16 62.59 61.90 62.56 783886
20130528 63.38 63.97 63.00 63.51 854142
20130529 62.98 63.34 62.44 62.84 871605
20130530 63.01 63.10 62.36 62.95 596163
20130531 62.58 62.91 61.77 61.77 714340
20130603 61.89 62.05 60.71 61.10 1058312
20130604 61.16 61.91 60.55 61.25 1200550
20130605 60.94 61.25 60.26 60.29 759926
20130606 60.31 60.60 59.75 60.34 875361
20130607 60.71 61.97 60.37 61.92 791297
20130610 62.22 62.47 61.25 61.88 474636
20130611 61.18 62.12 60.88 61.78 765103
20130612 62.34 62.40 60.93 61.24 548040
20130613 61.00 62.37 60.48 62.12 756474
20130614 62.12 62.48 61.27 61.63 579310
20130617 62.12 63.08 61.65 62.89 1109583
20130618 62.90 63.97 62.54 63.73 803379
20130619 63.81 63.98 63.06 63.16 624692
20130620 61.03 62.64 61.03 61.68 831908
20130621 62.30 62.51 60.95 61.64 1053439
20130624 61.09 61.38 60.17 60.79 708147
20130625 61.40 61.62 60.24 60.79 968359
20130626 61.39 61.65 60.71 61.38 728581
20130627 61.87 62.11 61.50 61.59 596886
20130628 61.43 61.63 60.24 60.27 1087098
20130701 60.77 61.72 60.70 60.82 465899
20130702 60.79 61.23 59.84 60.75 903534
20130703 60.77 61.47 60.65 60.91 674282
20130705 61.56 61.64 60.96 61.52 386881
20130708 60.60 61.00 59.79 60.44 2053541
20130709 60.86 61.23 60.59 61.13 1140789
20130710 60.83 61.62 60.39 61.51 809422
20130711 62.32 62.44 60.90 61.47 990149
20130712 61.52 61.56 60.71 61.32 876080
20130715 61.47 61.95 61.22 61.71 897962
20130716 61.88 61.89 60.36 60.79 652198
20130717 61.14 61.77 60.69 61.50 605598
20130718 61.51 62.34 61.42 62.29 867064
20130719 62.43 62.71 62.03 62.66 802635
20130722 62.65 63.17 62.37 62.44 419198
20130723 62.85 62.86 62.09 62.16 407041
20130724 62.16 62.77 61.96 62.73 659897
20130725 62.67 62.91 62.06 62.83 682285
20130726 62.58 62.93 62.35 62.62 587971
20130729 62.34 63.03 62.01 62.76 802837
20130730 62.68 64.74 60.85 64.66 2339828
20130731 64.66 65.86 64.38 65.31 1455440
20130801 65.72 66.13 65.40 66.00 931291
20130802 65.71 66.47 65.55 66.39 679651
20130805 66.16 66.59 65.39 65.50 759479
20130806 65.48 65.63 64.78 65.00 653211
20130807 64.51 65.18 64.37 64.39 844372
20130808 64.48 65.37 64.31 65.11 703762
20130809 63.77 65.49 63.77 64.83 731924
20130812 64.50 64.68 64.11 64.15 853490
20130813 64.54 65.63 64.16 65.27 822186
20130814 65.22 65.36 64.19 64.66 931089
20130815 64.19 64.55 63.69 64.16 928657
20130816 63.61 64.90 63.61 64.60 977993
20130819 64.30 64.55 63.68 64.15 673472
20130820 64.10 64.91 63.81 64.58 568622
20130821 64.50 65.03 64.43 64.67 999672
20130822 64.78 65.93 64.67 65.89 640953
20130823 65.89 66.06 65.42 65.71 533773
20130826 65.89 66.15 65.46 65.71 487274
20130827 65.59 66.59 65.16 66.10 1456352
20130828 65.88 66.04 65.17 65.43 886819
20130829 65.34 66.34 65.34 65.89 513816
20130830 65.79 66.24 65.51 65.75 884083
20130903 66.58 66.87 65.55 65.90 730607
20130904 65.75 66.80 65.64 66.48 641257
20130905 66.32 67.11 66.32 66.47 716121
20130906 66.59 67.32 66.08 66.93 754718
20130909 67.10 67.94 66.92 67.75 340180
20130910 68.15 68.78 67.93 68.39 448677
20130911 68.53 69.46 68.34 69.43 512296
20130912 69.26 69.89 69.06 69.33 547652
20130913 69.51 69.81 69.20 69.27 632443
20130916 70.06 70.09 69.20 69.45 522933
20130917 69.45 69.86 69.36 69.68 513715
20130918 69.59 70.35 69.23 70.33 643891
20130919 70.48 71.20 70.45 70.91 396505
20130920 70.89 71.42 70.33 70.44 771129
20130923 70.42 70.75 69.90 70.20 606611
20130924 70.11 70.79 70.11 70.50 550387
20130925 70.58 70.95 70.18 70.56 519590
20130926 70.74 71.16 70.32 70.85 510924
20130927 70.42 70.88 70.28 70.73 566435
20130930 70.05 71.13 70.02 70.93 656527
20131001 70.84 71.32 70.29 70.56 799804
20131002 70.15 70.97 69.83 70.80 975236
20131003 70.53 70.69 69.93 70.07 864921
20131004 70.07 71.42 69.94 71.33 607184
20131007 70.70 70.99 70.30 70.44 417294
20131008 70.35 70.62 69.70 69.83 691411
20131009 69.93 70.09 69.24 69.63 473917
20131010 70.50 71.23 70.30 70.90 633878
20131011 70.78 71.48 70.52 71.44 556830
20131014 70.97 71.57 70.86 71.39 431551
20131015 71.21 71.50 70.75 70.96 358345
20131016 71.57 72.14 71.38 71.79 634586
20131017 71.62 72.66 71.46 72.59 502633
20131018 72.75 72.81 72.32 72.60 599803
20131021 72.52 72.94 72.13 72.38 438527
20131022 72.56 73.74 72.56 73.69 639945
20131023 73.50 73.67 72.76 73.32 368254
20131024 73.29 73.75 72.94 73.57 343886
20131025 73.57 73.57 72.58 73.52 608094
20131028 73.36 73.60 72.69 72.71 652685
20131029 72.58 72.58 70.40 72.44 1769277
20131030 72.01 73.12 71.93 72.23 962596
20131031 72.26 72.98 71.92 71.96 756225
20131101 71.99 72.36 71.12 72.02 580389
20131104 71.99 72.57 71.39 72.05 799299
20131105 71.86 72.15 71.38 72.04 583625
20131106 72.18 72.56 71.97 72.24 416687
20131107 72.27 72.57 71.20 71.37 907995
20131108 71.36 72.62 71.00 72.61 697276
20131111 72.55 72.71 72.13 72.20 317798
20131112 71.83 72.15 71.54 71.77 550763
20131113 71.57 72.75 71.49 72.73 538326
20131114 72.94 73.24 72.66 73.03 400408
20131115 73.10 74.29 73.10 74.27 585849
20131118 74.26 74.50 72.85 73.04 660774
20131119 73.02 73.20 72.52 72.70 515879
20131120 72.74 72.95 71.74 71.85 442269
20131121 72.12 72.28 71.85 71.98 559459
20131122 72.10 72.53 71.94 72.12 1079584
20131125 72.23 72.33 71.36 71.59 610925
20131126 71.69 72.18 71.65 71.83 557942
20131127 71.80 72.50 71.67 72.19 675233
20131129 72.21 72.60 71.97 72.06 265422
20131202 72.09 72.64 71.90 72.01 557234
20131203 71.49 72.02 70.93 71.60 806882
20131204 71.47 72.43 71.14 72.14 1385047
20131205 71.88 72.66 71.71 72.32 813859
20131206 73.06 73.58 72.63 73.58 709915
20131209 73.56 74.04 73.56 74.03 546516
20131210 74.00 74.70 73.81 74.23 961585
20131211 74.25 74.36 73.07 73.37 897277
20131212 73.13 73.14 72.48 72.63 664920
20131213 72.61 73.20 72.41 72.50 742372
20131216 72.65 73.14 71.99 72.02 1259970
20131217 71.85 72.51 71.73 72.25 762797
20131218 72.01 72.26 71.12 71.92 1808508
20131219 71.91 72.36 71.69 72.22 1547030
20131220 72.16 72.82 72.02 72.24 1998601
20131223 72.45 72.77 72.19 72.64 819420
20131224 72.99 73.70 72.52 73.64 228313
20131226 73.96 74.67 73.22 74.57 561885
20131227 74.38 74.98 74.33 74.76 587828
20131230 74.75 74.86 74.07 74.56 513038
20131231 74.72 74.90 74.23 74.76 458938
20140102 74.57 74.68 73.64 73.84 611547
20140103 73.64 74.12 73.48 73.58 385056
20140106 73.97 73.97 73.07 73.11 593783
20140107 73.30 74.03 72.98 73.61 775663
20140108 73.59 74.03 73.15 73.73 830166
20140109 73.99 74.46 73.49 73.67 513239
20140110 73.86 74.03 73.30 73.53 819063
20140113 73.16 73.46 72.10 72.18 670492
20140114 72.21 73.42 72.21 73.40 787573
20140115 74.14 75.08 74.03 75.03 982472
20140116 74.89 75.29 74.86 75.03 561889
20140117 75.11 75.25 74.61 74.82 441174
20140121 75.30 75.92 74.85 75.09 990042
20140122 75.14 75.30 74.62 75.23 674125
20140123 74.57 74.78 73.00 73.46 927263
20140124 72.76 72.89 70.96 70.96 831377
20140127 70.81 71.72 70.11 71.03 897387
20140128 71.07 71.49 70.85 71.01 443495
20140129 70.55 71.74 70.51 71.00 646167
20140130 71.46 71.52 70.75 71.20 571477
20140131 70.28 70.92 69.91 69.98 1001549
20140203 69.93 70.37 67.89 68.23 1354104
20140204 68.64 69.66 68.10 68.88 1063925
20140205 68.51 69.18 67.17 68.85 1592001
20140206 68.64 71.87 66.69 70.90 3147566
20140207 71.07 71.53 69.75 70.86 1532956
20140210 70.57 70.95 69.99 70.84 818256
20140211 71.05 71.96 70.92 71.53 989437
20140212 71.70 72.13 71.08 71.16 785049
20140213 70.81 71.67 70.41 71.49 525553
20140214 71.39 72.61 71.24 72.26 773745
20140218 72.08 72.48 71.90 72.11 850958
20140219 72.11 72.82 71.72 71.99 881339
20140220 72.09 72.60 71.65 72.41 509101
20140221 72.62 72.72 71.95 72.03 463177
20140224 71.90 72.43 71.56 71.65 831781
20140225 71.70 72.33 71.39 72.00 755577
20140226 72.20 74.57 72.10 74.52 1425463
20140227 74.53 76.15 74.52 75.55 1852809
20140228 75.85 77.61 75.74 76.47 1735022
20140303 75.65 76.29 75.11 76.15 761229
20140304 76.91 77.46 76.44 77.36 857014
20140305 77.23 77.41 76.67 77.04 1092791
20140306 77.07 77.70 77.03 77.36 911214
20140307 77.60 77.84 77.09 77.15 977729
20140310 83.16 83.16 80.69 82.33 3533126
20140311 81.41 81.79 80.02 80.39 1793360
20140312 79.93 80.08 79.26 79.51 1725534
20140313 79.93 80.53 78.87 79.40 1180602
20140314 79.41 79.83 78.25 78.26 760927
20140317 78.47 79.55 78.18 79.04 1410121
20140318 78.85 79.61 77.44 78.38 1972010
20140319 78.44 78.65 76.80 77.21 1159507
20140320 77.14 78.45 76.98 78.41 1237225
20140321 79.08 79.54 78.17 78.17 3469135
20140324 78.76 79.10 77.33 77.76 884064
20140325 78.28 78.82 77.46 77.53 578139
20140326 77.79 78.01 75.80 75.83 1079165
20140327 77.19 77.19 75.87 76.59 1171035
20140328 76.68 77.24 75.75 75.89 1087023
20140331 76.19 76.40 75.40 76.00 1787630
20140401 76.63 76.92 75.92 76.76 1204479
20140402 76.58 77.88 76.49 77.77 1164891
20140403 77.91 78.32 77.23 77.67 1002205
20140404 78.26 78.56 76.06 76.17 823200
20140407 76.03 76.51 74.99 75.20 1121776
20140408 75.42 76.22 75.04 75.94 900161
20140409 76.10 77.05 75.83 77.05 625358
20140410 76.94 77.14 74.98 74.98 766990
20140411 74.69 74.80 73.69 73.76 1290909
20140414 74.45 74.98 73.87 74.38 796506
20140415 74.59 75.02 73.91 74.88 502966
20140416 75.55 76.47 75.40 76.25 525833
20140417 75.98 76.70 75.80 76.19 626970
20140421 76.07 76.51 75.84 76.23 417846
20140422 76.23 76.54 75.96 76.35 419155
20140423 76.36 76.67 76.19 76.37 340079
20140424 76.51 76.62 75.21 75.28 687310
20140425 75.17 75.59 74.83 75.05 557463
20140428 75.55 75.70 74.30 74.75 688116
20140429 75.14 75.95 75.13 75.60 442928
20140430 75.67 76.61 75.40 76.44 421472
20140501 76.18 76.44 75.56 76.16 569854
20140502 76.09 76.61 75.56 75.61 703528
20140505 75.27 75.80 74.91 75.58 963926
20140506 75.72 76.02 75.03 75.45 794995
20140507 75.61 75.89 71.99 72.76 3511897
20140508 72.67 73.91 72.41 72.50 1476462
20140509 72.43 72.92 72.04 72.40 918595
20140512 72.68 73.62 72.63 72.97 724481
20140513 73.03 73.32 72.25 72.32 773437
20140514 72.36 72.89 71.68 72.58 764573
20140515 72.37 72.45 70.93 71.76 1044916
20140516 71.48 71.95 70.40 71.90 1154515
20140519 71.61 73.28 71.50 72.80 782101
20140520 72.59 73.21 72.37 73.07 1317704
20140521 73.33 74.02 73.19 73.92 998377
20140522 73.77 75.41 73.39 75.23 1934097
20140523 74.75 75.29 74.66 75.19 1415719
20140527 75.57 76.05 75.42 75.70 938944
20140528 75.70 76.30 75.50 75.93 780992
20140529 76.21 76.44 75.38 76.43 488259
20140530 76.34 76.42 75.86 76.00 701412
20140602 76.07 76.45 75.69 76.27 730625
20140603 75.94 76.36 75.65 75.76 886965
20140604 75.73 76.66 75.37 76.54 546181
20140605 76.64 77.91 76.21 77.68 917790
20140606 77.61 77.89 77.18 77.88 392864
20140609 77.79 77.93 77.23 77.49 373724
20140610 77.16 77.71 76.34 77.67 520292
20140611 77.21 77.92 76.69 77.42 471940
20140612 77.30 77.42 76.33 76.40 418752
20140613 76.44 76.71 76.29 76.69 471033
20140616 76.56 76.85 75.88 76.00 487352
20140617 76.02 76.05 75.19 75.25 1291413
20140618 75.45 75.55 74.22 74.45 1876276
20140619 74.64 75.09 74.32 74.33 1534384
20140620 74.24 74.58 73.91 74.21 3603364
20140623 72.88 72.88 70.43 70.58 3415797
20140624 70.47 71.05 69.77 70.42 1770001
20140625 70.45 70.84 69.78 70.11 1225633
20140626 69.96 70.65 69.14 70.63 2010405
20140627 70.43 70.52 69.97 70.45 1277613
20140630 70.40 71.05 70.07 70.82 1729250
20140701 70.85 71.04 70.41 70.63 1153370
20140702 70.46 70.84 70.03 70.19 1017667
20140703 70.44 71.16 70.27 71.01 449426
20140707 70.77 70.88 70.14 70.39 602317
20140708 70.38 70.38 69.38 69.48 1052045
20140709 69.86 69.97 69.37 69.71 830498
20140710 68.92 69.32 68.34 68.78 1471516
20140711 68.88 69.02 68.64 68.90 640716
20140714 68.19 68.68 68.13 68.47 809992
20140715 69.86 70.20 68.49 68.75 2014125
20140716 69.25 69.27 68.55 68.88 909909
20140717 68.52 68.93 68.02 68.05 1037771
20140718 68.12 68.87 67.75 68.78 719926
20140721 68.72 69.07 68.16 68.19 509839
20140722 68.59 68.73 68.21 68.44 603825
20140723 68.43 68.58 68.22 68.44 540497
20140724 68.64 68.64 68.07 68.13 814717
20140725 68.03 68.57 67.87 67.93 651673
20140728 68.09 68.54 67.66 68.09 2371173
20140729 68.22 68.39 67.68 67.69 879954
20140730 67.69 68.02 66.54 66.67 1682106
20140731 66.60 67.11 64.66 64.88 1657278
20140801 64.61 65.29 64.60 65.14 967105
20140804 65.16 65.51 64.90 65.25 1249366
20140805 64.99 65.10 64.14 64.47 1117383
20140806 64.37 64.65 64.17 64.46 747368
20140807 64.58 64.69 63.72 63.85 519187
20140808 64.18 64.72 63.96 64.63 738422
20140811 64.84 65.26 64.52 64.56 612671
20140812 64.51 64.86 64.21 64.45 602217
20140813 64.77 65.20 64.36 64.36 979570
20140814 64.65 66.06 64.65 65.66 3647378
20140815 66.30 66.48 64.95 65.70 1794488
20140818 66.07 66.52 65.99 66.07 1491620
20140819 66.05 66.22 65.88 66.00 809389
20140820 66.00 66.52 65.77 66.08 1031841
20140821 66.23 66.23 65.55 65.60 1226046
20140822 65.51 65.91 64.70 65.02 1142212
20140825 65.41 65.49 65.03 65.19 857036
20140826 65.38 65.64 64.94 65.06 999875
20140827 65.19 65.64 65.18 65.38 1195890
20140828 65.26 66.02 65.20 65.80 1800016
20140829 65.81 66.22 65.56 65.80 768477
20140902 65.93 65.99 65.17 65.63 1057172
20140903 65.78 65.98 65.24 65.36 683337
20140904 65.41 65.63 65.05 65.10 1093459
20140905 65.00 65.28 64.78 65.26 543513
20140908 65.27 66.31 65.27 65.78 1578068
20140909 65.40 65.90 63.54 63.68 1505593
20140910 63.68 63.69 62.67 63.18 1777600
20140911 62.92 63.85 62.83 63.26 1366372
20140912 63.33 63.34 61.76 62.11 1633655
20140915 62.09 63.33 61.95 63.05 1972710
20140916 63.05 63.10 62.56 62.89 1006107
20140917 63.17 63.20 60.96 60.98 3498105
20140918 61.06 61.43 60.43 60.55 2481041
20140919 60.71 60.73 60.15 60.31 1560376
20140922 60.46 60.55 60.05 60.09 1090343
20140923 60.10 60.24 59.70 59.72 864977
20140924 59.69 59.81 59.18 59.20 1422764
20140925 58.98 59.04 57.78 57.92 1962256
20140926 57.98 58.30 57.90 58.07 1106082
20140929 57.72 57.92 57.16 57.30 1167543
20140930 57.22 57.61 56.83 57.04 3683900
20141001 56.54 57.01 56.01 56.16 2143085
20141002 55.95 56.96 55.85 56.78 2336689
20141003 57.10 57.26 56.68 56.82 1537607
20141006 57.07 57.49 56.84 56.84 1359443
20141007 56.31 56.32 54.83 54.84 2358847
20141008 54.93 55.05 54.20 54.73 2199031
20141009 54.78 54.93 53.14 53.35 1570994
20141010 53.21 53.78 52.50 52.61 1166941
20141013 52.64 53.09 51.45 51.47 1301893
20141014 51.35 53.42 50.91 52.68 1992893
20141015 52.57 54.37 51.44 54.17 2638877
20141016 53.94 56.34 53.61 55.99 2599875
20141017 56.50 57.53 55.97 56.34 1756778
20141020 56.19 56.69 56.18 56.65 1219177
20141021 57.10 58.87 56.91 58.81 1622228
20141022 59.44 59.51 58.19 58.30 2332679
20141023 59.00 59.13 57.86 58.03 1655113
20141024 57.98 58.23 57.13 57.97 1038807
20141027 57.42 57.43 56.24 56.64 1054147
20141028 56.96 57.64 56.72 57.63 1401653
20141029 57.55 57.85 56.40 57.32 2201638
20141030 55.35 58.32 55.01 57.97 2978863
20141031 58.41 58.58 56.94 57.20 2738837
20141103 57.33 57.56 55.94 56.11 1359142
20141104 56.25 56.33 55.55 55.63 1320842
20141105 55.90 56.52 55.63 56.47 1041213
20141106 56.59 57.11 56.28 57.09 1228502
20141107 57.09 57.31 56.66 56.85 1384508
20141110 56.78 57.18 56.53 56.64 1021462
20141111 56.65 57.08 56.52 56.67 1377690
20141112 56.53 56.67 56.19 56.61 662025
20141113 56.75 56.91 55.92 56.24 730303
20141114 56.24 56.69 56.18 56.47 770608
20141117 56.46 56.90 56.12 56.17 1067382
20141118 56.28 56.81 56.14 56.64 1465118
20141119 56.65 56.65 55.99 56.22 753865
20141120 55.90 56.25 55.66 55.82 1492590
20141121 56.74 57.02 56.18 56.35 1194212
20141124 56.35 56.67 55.97 56.58 1571295
20141125 56.65 56.68 56.03 56.06 920499
20141126 55.84 56.06 55.37 55.54 851619
20141128 55.30 55.58 54.15 54.26 547427
20141201 54.15 54.58 53.56 53.61 1521866
20141202 53.46 54.11 53.38 53.93 1161226
20141203 53.85 54.97 53.56 54.90 1888923
20141204 54.74 55.39 54.73 55.11 973437
20141205 55.27 57.27 55.13 56.81 2192514
20141208 56.74 56.78 55.91 56.06 1200930
20141209 55.76 56.24 55.50 56.19 913280
20141210 55.91 56.22 54.84 55.02 1260184
20141211 54.87 56.08 54.87 55.67 1939554
20141212 55.30 55.37 54.84 54.86 1892031
20141215 55.51 55.86 54.74 54.85 1641979
20141216 54.67 55.52 54.10 54.16 1295777
20141217 54.41 55.86 54.21 55.85 1057055
20141218 57.56 57.57 55.25 56.35 1810418
20141219 56.69 57.02 56.32 56.81 2477356
20141222 56.63 56.97 55.68 56.36 1403056
20141223 56.45 57.80 56.40 57.77 1248654
20141224 57.68 57.84 57.33 57.59 357331
20141226 57.81 57.85 57.37 57.41 519654
20141229 57.32 57.89 57.31 57.63 669400
20141230 57.48 57.90 57.35 57.55 602900
20141231 57.61 57.94 56.93 57.03 941900