20000103 54.38 55.27 53.36 53.49 961173
20000104 52.34 53.36 52.26 52.51 884679
20000105 52.51 52.60 51.49 51.58 781560
20000106 51.58 51.66 50.43 51.07 794505
20000107 51.66 51.66 50.43 51.03 823778
20000110 52.64 53.87 52.00 53.23 1403512
20000111 53.23 55.44 52.34 52.94 1515899
20000112 52.64 53.32 51.66 51.66 1208159
20000113 51.96 53.70 51.96 52.55 804361
20000114 51.37 52.05 50.35 50.35 784649
20000118 50.43 50.43 47.59 49.46 1315397
20000119 50.05 50.05 48.78 49.07 931164
20000120 48.90 49.75 48.82 49.46 1095184
20000121 49.84 50.60 49.67 49.88 1072677
20000124 49.54 49.58 47.59 47.88 1283770
20000125 47.80 47.97 47.16 47.33 1640643
20000126 46.91 47.76 46.82 46.91 2217582
20000127 46.91 47.59 46.91 47.54 1147847
20000128 47.37 47.50 46.53 46.61 1726257
20000131 46.91 47.25 46.53 47.25 1335698
20000201 47.50 48.95 47.16 47.59 1392038
20000202 47.46 48.69 47.42 48.52 1316133
20000203 48.52 48.90 47.84 48.82 1524431
20000204 48.82 49.03 48.48 48.99 833046
20000207 49.24 49.24 47.29 47.42 2248032
20000208 47.54 48.14 47.42 48.01 872470
20000209 48.31 48.65 47.25 47.25 1333197
20000210 47.25 47.67 46.57 46.74 1593276
20000211 46.65 46.65 45.68 45.97 2549594
20000214 45.93 46.23 45.55 45.63 1547379
20000215 44.87 44.87 43.09 43.85 2839682
20000216 43.72 43.89 42.83 43.24 1654323
20000217 43.72 44.15 43.68 43.89 1249495
20000218 43.51 43.98 43.13 43.47 3165515
20000222 43.47 44.40 43.34 43.59 1539436
20000223 43.55 43.64 42.23 42.75 1302894
20000224 42.83 42.87 41.89 42.19 1947353
20000225 42.62 42.79 41.98 41.98 1182857
20000228 41.81 43.55 41.68 43.38 1171825
20000229 43.51 44.36 43.51 44.32 1302305
20000301 44.19 44.44 44.02 44.44 1400129
20000302 44.02 45.17 43.93 44.83 1163293
20000303 44.19 45.51 44.19 45.17 1622255
20000306 45.08 45.17 44.53 44.78 843637
20000307 44.61 45.08 44.44 44.61 912776
20000308 44.44 44.44 43.85 44.27 901302
20000309 44.11 44.91 43.98 44.83 601064
20000310 44.83 45.00 44.53 44.57 1324371
20000313 45.04 45.63 44.44 44.87 1391009
20000314 44.87 45.80 44.53 44.83 1372915
20000315 44.32 45.17 43.98 45.17 2108578
20000316 45.25 48.69 44.87 48.14 1539142
20000317 48.14 48.14 47.29 47.84 1471033
20000320 47.84 48.01 47.33 48.01 864232
20000321 47.71 48.05 47.42 47.93 920866
20000322 47.76 48.44 47.54 48.35 1253467
20000323 48.22 49.24 47.97 49.03 975442
20000324 49.33 50.26 48.65 50.13 1528991
20000327 49.63 50.22 48.48 48.69 853935
20000328 48.52 49.96 48.31 49.03 1360705
20000329 48.99 48.99 47.37 47.37 1764945
20000330 47.54 48.27 47.29 47.84 1340993
20000331 48.31 48.39 47.59 47.84 1011482
20000403 48.01 48.90 47.76 48.73 993094
20000404 48.90 50.22 46.87 47.80 1303188
20000405 47.88 48.01 47.20 47.63 1382035
20000406 47.63 47.84 47.20 47.33 1470739
20000407 47.50 47.50 46.61 46.91 898065
20000410 47.42 47.42 46.02 46.95 1128871
20000411 46.48 47.59 46.27 47.16 1120633
20000412 47.20 47.76 46.31 46.36 1260234
20000413 45.38 45.55 44.70 44.83 1418370
20000414 44.87 45.04 43.34 43.64 1800250
20000417 43.81 45.08 43.55 44.53 1339964
20000418 44.57 44.74 43.98 44.61 1320693
20000419 44.61 44.87 44.27 44.70 587236
20000420 44.78 45.21 44.57 44.74 772881
20000424 44.53 45.12 43.51 44.87 846579
20000425 44.95 45.42 43.85 44.74 754787
20000426 44.87 45.34 44.49 44.49 958231
20000427 44.44 44.44 42.87 43.30 1160204
20000428 43.85 44.02 43.25 43.43 823190
20000501 43.25 43.89 42.57 43.34 1735672
20000502 43.17 43.38 41.98 42.53 1479565
20000503 42.53 43.59 42.41 42.57 1502366
20000504 42.83 42.91 42.02 42.19 860113
20000505 42.11 42.23 41.13 41.30 1508691
20000508 40.79 41.13 40.41 40.96 2039881
20000509 40.53 41.09 39.64 40.28 2560333
20000510 40.62 41.47 40.37 41.05 2079599
20000511 41.47 42.07 41.13 41.34 919543
20000512 41.64 42.79 41.43 42.11 1265971
20000515 42.11 43.77 42.11 43.21 1023545
20000516 43.21 44.15 42.83 44.06 1031635
20000517 43.51 43.77 42.15 42.87 1067970
20000518 42.23 43.55 42.23 42.41 872175
20000519 41.81 42.07 40.71 41.05 814805
20000522 42.15 42.83 41.30 41.94 907480
20000523 42.11 43.43 42.07 42.70 900860
20000524 42.87 44.19 42.53 43.21 923809
20000525 43.00 44.06 42.91 43.25 648284
20000526 43.13 43.85 42.36 42.83 852463
20000530 42.36 44.36 42.32 44.11 741842
20000531 43.47 44.27 43.21 44.02 970440
20000601 43.43 43.64 42.70 43.00 884973
20000602 43.09 43.98 42.49 43.43 862172
20000605 44.02 44.19 43.51 43.89 665054
20000606 43.81 43.93 42.45 42.66 772733
20000607 42.07 42.36 41.13 41.55 1010894
20000608 41.89 42.11 41.00 41.73 979414
20000609 41.55 41.85 41.00 41.34 864085
20000612 41.34 41.77 40.96 41.34 1617106
20000613 41.34 42.79 41.13 42.28 704772
20000614 42.23 43.47 41.94 42.45 952788
20000615 42.41 43.51 42.19 42.45 933370
20000616 42.32 42.41 41.05 41.13 2179482
20000619 41.39 42.87 41.39 41.98 865261
20000620 41.34 42.36 41.26 41.47 1071059
20000621 41.73 41.81 40.83 41.43 647696
20000622 41.55 41.64 40.71 40.75 1332756
20000623 40.79 40.79 40.32 40.32 760671
20000626 40.37 40.37 38.79 38.96 1033548
20000627 39.13 39.81 38.49 39.51 1469709
20000628 40.03 40.75 39.43 40.09 887621
20000629 39.26 41.30 39.26 40.71 1937350
20000630 40.53 41.43 39.56 40.66 3037094
20000703 40.62 40.92 39.98 40.83 786414
20000705 40.66 40.71 39.35 39.73 1092977
20000706 39.17 39.17 38.49 38.79 1177415
20000707 38.54 40.41 38.28 40.07 1386890
20000710 39.69 39.69 38.45 38.79 1089741
20000711 38.79 38.92 37.77 37.77 1515311
20000712 37.77 39.77 37.77 39.47 1452056
20000713 38.71 39.85 38.71 39.05 1452792
20000714 38.88 39.60 38.58 39.56 1155790
20000717 39.64 40.07 39.17 39.54 856729
20000718 39.51 39.77 39.47 39.64 888210
20000719 39.56 40.03 39.35 39.43 856582
20000720 39.51 39.69 39.26 39.26 1542672
20000721 39.35 39.60 38.92 39.09 1604897
20000724 39.09 39.30 38.03 38.24 1653441
20000725 38.24 38.54 37.90 37.90 1048699
20000726 37.90 38.24 36.84 36.84 1090918
20000727 37.01 37.39 35.99 36.24 2189926
20000728 36.29 36.54 35.52 35.95 1220075
20000731 36.37 36.92 36.24 36.63 1101509
20000801 36.50 36.75 36.11 36.37 526188
20000802 36.54 36.88 36.37 36.50 1046346
20000803 36.63 36.88 36.16 36.45 696534
20000804 36.71 37.39 36.67 36.75 1901016
20000807 36.71 37.56 36.67 37.47 1617989
20000808 37.39 38.41 36.97 37.90 1369384
20000809 38.03 38.07 37.73 37.81 1198303
20000810 37.81 38.33 37.73 37.94 1075619
20000811 38.33 38.58 37.43 38.45 807303
20000814 38.28 38.54 37.01 38.41 1161086
20000815 38.58 39.26 38.03 38.79 832899
20000816 38.79 38.92 37.81 38.20 831133
20000817 37.90 38.28 37.69 37.86 776558
20000818 38.03 39.22 37.77 38.28 1476623
20000821 38.45 38.88 38.03 38.07 625042
20000822 38.15 38.54 38.03 38.41 809509
20000823 38.24 38.54 37.92 38.54 778029
20000824 38.37 38.45 37.73 37.86 895418
20000825 37.81 38.15 36.92 38.07 876736
20000828 38.15 38.28 37.90 38.07 709185
20000829 38.07 38.20 37.81 38.07 599446
20000830 38.15 38.79 38.11 38.67 605330
20000831 38.49 39.01 38.11 38.50 876294
20000901 38.54 39.05 38.49 38.92 1403365
20000905 38.49 38.92 37.90 38.11 1358057
20000906 38.28 38.88 37.90 38.15 883061
20000907 38.28 38.37 36.37 37.05 1660060
20000908 36.67 36.88 35.77 36.16 1486773
20000911 36.20 37.09 35.99 36.37 1398511
20000912 36.29 37.22 36.07 36.67 542811
20000913 36.41 36.54 36.11 36.20 556345
20000914 36.03 36.71 35.39 35.73 1805104
20000915 36.03 36.41 35.65 35.86 1380123
20000918 35.69 36.03 34.84 35.22 1615929
20000919 35.18 35.48 34.07 34.67 1699337
20000920 34.67 34.67 33.31 33.48 1735672
20000921 33.73 33.99 32.89 33.82 1904987
20000922 33.82 34.33 33.44 33.78 1368060
20000925 33.78 33.99 32.89 33.10 960290
20000926 33.18 34.50 33.14 34.41 2430146
20000927 34.33 34.75 33.86 34.33 1524725
20000928 34.20 35.95 34.20 35.77 1836143
20000929 35.77 36.24 35.01 36.03 1598277
20001002 36.03 36.11 35.39 35.56 1206541
20001003 35.43 36.16 35.35 35.99 2955158
20001004 35.73 35.82 34.50 34.59 1288772
20001005 34.63 35.39 34.63 35.09 1565179
20001006 35.05 35.35 34.88 34.93 1482360
20001009 35.27 35.35 34.93 34.93 1554146
20001010 35.18 35.61 35.05 35.14 1075913
20001011 35.31 35.61 34.63 35.35 1671976
20001012 35.35 35.86 34.93 35.35 1686980
20001013 35.35 35.77 35.31 35.65 1118720
20001016 35.90 35.99 34.97 34.97 1229342
20001017 34.80 35.31 34.16 34.59 854376
20001018 34.59 35.31 34.25 35.14 933370
20001019 35.01 35.86 34.75 35.27 1035901
20001020 35.27 36.11 35.27 35.69 614745
20001023 35.99 36.84 35.86 36.07 815688
20001024 36.20 36.97 36.07 36.84 1038843
20001025 36.84 37.56 36.58 37.43 1147406
20001026 37.73 38.11 36.97 36.97 1147700
20001027 36.79 38.07 36.79 37.94 775381
20001030 37.56 39.13 37.56 38.92 1057820
20001031 39.35 40.07 39.01 39.43 1327901
20001101 39.26 39.81 38.62 38.96 910422
20001102 39.01 39.22 38.37 39.17 837606
20001103 38.92 39.09 38.33 38.67 956465
20001106 38.58 39.05 38.33 38.33 671968
20001107 38.15 38.24 37.35 38.11 970146
20001108 38.11 38.96 37.81 38.67 1395275
20001109 38.67 38.75 37.69 38.20 1156232
20001110 37.73 38.58 37.69 37.90 1177562
20001113 37.99 38.28 37.60 37.69 1105628
20001114 37.86 38.03 37.65 37.81 1134019
20001115 37.73 37.73 36.58 37.01 1831142
20001116 37.22 37.47 36.29 36.75 1622843
20001117 37.09 37.39 36.29 36.63 1694924
20001120 36.79 37.47 36.71 36.97 721542
20001121 37.13 37.22 35.56 36.71 1902045
20001122 36.79 37.01 35.90 36.84 1194184
20001124 36.75 36.92 36.75 36.79 287881
20001127 36.75 37.77 36.75 37.56 854376
20001128 37.43 37.52 35.82 36.29 1336727
20001129 36.63 37.35 35.90 36.45 1575182
20001130 36.71 36.71 35.77 36.45 1660060
20001201 36.63 37.05 36.54 36.88 1257586
20001204 37.01 37.01 36.20 36.63 1794366
20001205 36.50 37.01 36.37 36.92 1436169
20001206 36.92 37.35 36.16 37.26 1256997
20001207 36.84 37.35 36.33 37.18 1564590
20001208 37.39 39.30 37.35 38.62 1972361
20001211 38.67 39.01 38.49 38.67 1005451
20001212 38.49 39.81 38.41 39.43 1279504
20001213 39.43 41.64 39.43 40.83 2307462
20001214 40.28 41.73 40.28 41.64 3509737
20001215 41.64 41.77 40.45 40.49 3697588
20001218 40.71 41.47 40.62 40.75 2438972
20001219 40.75 42.23 40.75 41.68 1343788
20001220 41.68 41.68 39.94 40.49 2377336
20001221 40.79 41.13 40.66 41.09 1882481
20001222 41.13 42.45 41.05 42.28 1217574
20001226 42.15 42.15 41.17 41.81 790827
20001227 42.15 42.36 41.81 42.15 889239
20001228 42.15 42.66 41.89 42.62 1131666
20001229 42.41 43.04 42.28 42.87 1026487
20010102 42.70 43.09 41.98 42.07 902626
20010103 41.98 44.78 41.98 43.68 2856157
20010104 43.93 46.70 43.89 45.76 2268333
20010105 45.42 45.63 44.19 44.40 3105497
20010108 44.11 44.15 42.62 43.13 1624903
20010109 43.13 43.85 42.96 43.17 975148
20010110 43.25 43.30 41.64 42.32 1347466
20010111 42.07 43.34 41.89 42.79 1161675
20010112 42.28 42.96 42.11 42.79 1592687
20010116 42.62 42.62 41.39 42.28 1018690
20010117 42.41 43.51 42.19 43.17 1322606
20010118 42.66 43.30 42.23 42.83 1356145
20010119 42.57 42.91 42.45 42.79 1151230
20010122 42.53 42.53 41.30 41.51 1618283
20010123 41.51 42.02 41.21 41.64 713598
20010124 41.64 41.77 40.92 41.64 1240963
20010125 41.64 43.00 40.62 42.19 1477947
20010126 41.60 41.81 40.96 41.81 1204923
20010129 42.15 42.55 41.43 42.48 829074
20010130 42.83 43.49 42.56 43.49 1072824
20010131 43.64 43.64 42.85 43.10 1078855
20010201 43.10 43.57 43.10 43.32 1966329
20010202 43.47 43.51 43.10 43.33 1311131
20010205 43.20 44.70 43.17 43.76 1125193
20010206 44.29 44.53 44.08 44.25 827750
20010207 44.25 44.63 44.02 44.38 1067381
20010208 44.42 44.68 43.68 44.13 1326136
20010209 44.19 44.36 43.85 44.00 1221546
20010212 43.85 44.65 43.81 44.33 1288772
20010213 44.56 45.38 44.36 45.16 875117
20010214 45.16 45.16 44.15 44.16 895859
20010215 44.12 44.70 44.12 44.52 828927
20010216 44.66 45.29 44.61 45.15 829368
20010220 45.68 46.23 45.58 46.05 1384830
20010221 46.05 46.29 45.58 45.89 1256850
20010222 45.89 45.89 44.83 45.34 1617695
20010223 44.90 45.14 43.85 44.59 1486037
20010226 45.07 45.14 44.32 44.74 1904252
20010227 44.80 45.82 44.80 45.54 908657
20010228 45.65 45.85 44.93 44.96 1131960
20010301 44.97 45.02 44.56 44.59 1779803
20010302 44.32 45.10 44.32 44.94 1719931
20010305 44.73 44.97 42.98 43.66 2107549
20010306 43.91 44.15 43.51 44.14 1934555
20010307 43.57 44.01 41.81 42.79 2622263
20010308 42.73 42.73 42.03 42.13 2202283
20010309 42.13 42.13 41.39 41.58 1841145
20010312 41.40 41.47 40.14 40.25 1621961
20010313 40.31 40.48 38.27 40.30 1855266
20010314 40.04 40.86 39.56 39.90 1795837
20010315 40.11 41.67 39.87 41.54 1526785
20010316 40.65 40.98 40.04 40.09 2533413
20010319 40.11 40.28 39.60 40.09 946610
20010320 40.10 40.79 39.77 39.77 1676536
20010321 39.43 39.56 38.61 38.65 986475
20010322 38.65 38.90 37.39 38.41 3598882
20010323 38.54 38.79 38.18 38.75 2767895
20010326 38.92 40.31 38.65 40.18 1626668
20010327 40.24 40.86 39.94 40.86 1219927
20010328 40.75 40.77 40.03 40.23 819218
20010329 40.11 40.79 39.84 40.54 826573
20010330 40.65 40.79 40.11 40.60 939990
20010402 41.06 41.16 40.38 40.50 731692
20010403 40.23 40.99 39.97 40.53 1286418
20010404 40.62 41.20 40.62 41.16 2142853
20010405 41.67 42.83 41.43 42.83 1714489
20010406 42.15 42.15 41.06 41.96 1221987
20010409 42.10 42.75 42.06 42.62 815246
20010410 42.62 43.51 42.62 43.03 1325548
20010411 42.90 42.90 42.08 42.27 1041197
20010412 41.94 43.23 41.76 43.06 936018
20010416 42.93 43.06 42.15 42.86 1042962
20010417 42.62 43.03 41.54 42.62 1812459
20010418 43.30 44.63 43.20 44.20 1731111
20010419 44.19 44.19 43.20 43.64 1012218
20010420 43.47 43.56 42.73 43.44 930281
20010423 43.17 44.15 43.11 43.78 707861
20010424 43.23 44.03 43.13 43.73 1057525
20010425 43.74 44.17 42.76 43.62 726396
20010426 43.51 44.83 43.44 44.51 1092830
20010427 44.36 44.78 44.12 44.78 777735
20010430 44.61 45.00 43.54 43.88 971470
20010501 44.08 44.36 43.04 44.05 1219339
20010502 44.21 44.42 43.74 44.37 1105775
20010503 44.29 44.70 43.95 44.58 771115
20010504 44.42 44.56 43.49 44.47 636957
20010507 44.53 45.00 43.91 44.83 681677
20010508 44.66 44.73 43.83 44.22 653139
20010509 44.22 44.76 43.98 44.39 915865
20010510 44.87 45.57 44.78 45.51 1156232
20010511 45.55 45.72 44.95 45.22 779794
20010514 45.58 45.68 45.16 45.68 612391
20010515 45.51 45.68 45.31 45.62 512802
20010516 45.62 46.47 45.48 46.45 1163734
20010517 46.70 47.11 46.60 46.88 755964
20010518 46.74 47.31 46.05 46.41 988387
20010521 46.55 46.84 46.16 46.61 708596
20010522 46.94 47.60 46.54 47.16 968087
20010523 46.63 47.08 45.62 45.88 1179915
20010524 45.41 46.03 45.06 45.48 1108717
20010525 45.34 45.87 44.93 45.19 488971
20010529 44.87 45.61 44.80 45.59 509419
20010530 45.43 45.53 44.74 44.79 551931
20010531 44.49 45.25 44.40 45.06 1527373
20010601 44.39 44.39 43.66 44.12 1146082
20010604 43.68 43.68 43.27 43.58 1739643
20010605 43.58 44.24 43.54 44.18 1137403
20010606 43.91 44.04 43.13 43.35 636663
20010607 43.04 43.64 43.04 43.61 762142
20010608 43.74 43.74 42.86 43.12 757141
20010611 42.86 43.57 42.76 43.54 508683
20010612 43.40 43.40 42.66 43.03 632985
20010613 43.03 43.44 42.43 42.48 820248
20010614 42.35 42.35 41.52 41.96 858200
20010615 41.33 41.88 40.79 41.63 1648733
20010618 41.64 42.05 41.13 41.28 819512
20010619 41.79 43.37 41.71 42.54 1087829
20010620 42.54 43.23 41.81 43.13 1196538
20010621 43.20 43.91 42.90 43.84 1325842
20010622 43.98 43.98 43.23 43.50 773763
20010625 43.44 44.19 43.23 43.51 937048
20010626 43.44 43.51 43.12 43.23 1642408
20010627 43.37 43.37 42.93 42.96 938078
20010628 42.96 43.58 42.96 43.39 712127
20010629 43.51 44.80 43.34 44.80 1333344
20010702 44.80 45.55 44.36 45.55 1430579
20010703 45.63 45.87 45.38 45.68 1048405
20010705 45.69 45.75 45.07 45.17 1138579
20010706 45.10 45.17 44.02 44.22 939549
20010709 44.70 44.73 43.85 44.42 799948
20010710 44.19 44.54 43.85 44.02 394237
20010711 43.85 44.42 43.60 43.87 671085
20010712 43.74 45.13 43.44 45.12 833487
20010713 45.00 46.13 44.95 45.89 1261116
20010716 46.14 46.35 45.88 46.11 883796
20010717 46.18 46.18 45.12 45.61 1110188
20010718 45.48 45.72 44.47 44.76 862466
20010719 45.21 46.02 45.21 45.75 2315553
20010720 45.91 46.16 45.75 45.94 1342906
20010723 46.09 46.23 45.65 45.72 1025751
20010724 46.04 46.32 45.53 45.61 1866299
20010725 45.47 46.16 45.47 46.06 1037078
20010726 46.12 46.12 45.21 45.75 1339522
20010727 45.78 45.91 45.64 45.82 538104
20010730 45.89 46.19 45.32 45.33 817012
20010731 45.44 45.75 45.38 45.57 813334
20010801 45.71 46.34 45.65 46.21 658876
20010802 46.23 46.32 46.09 46.23 701830
20010803 46.23 46.70 45.72 46.59 1079738
20010806 46.91 47.52 46.53 46.91 1184623
20010807 46.84 47.14 46.29 46.84 1127400
20010808 47.14 47.42 46.63 46.98 1077532
20010809 46.84 46.97 45.66 45.67 1094890
20010810 45.78 45.97 45.05 45.69 1015160
20010813 45.69 45.69 44.91 45.23 924103
20010814 44.93 45.41 44.73 44.93 853935
20010815 45.00 45.04 43.77 44.08 1046346
20010816 44.05 44.08 43.32 43.55 1754648
20010817 43.44 44.25 43.34 43.84 1644320
20010820 44.05 44.56 43.91 44.26 1012806
20010821 44.29 44.29 43.85 43.85 1004862
20010822 43.80 43.85 42.49 42.76 1333050
20010823 42.92 43.91 42.90 43.25 1026340
20010824 43.27 43.68 43.00 43.28 573703
20010827 43.37 43.61 43.00 43.13 457344
20010828 43.43 43.47 42.49 42.83 622100
20010829 42.99 43.10 42.28 43.03 871587
20010830 43.02 43.05 41.40 41.43 1386595
20010831 41.40 42.01 41.16 41.92 1345848
20010904 42.12 43.50 42.01 42.62 816570
20010905 42.62 44.05 42.22 43.81 1535611
20010906 43.81 43.81 43.29 43.50 1611958
20010907 43.37 43.38 42.58 42.76 1510162
20010910 42.73 43.71 42.28 43.32 1367031
20010917 42.25 42.42 41.35 41.47 1952060
20010918 41.47 42.11 40.52 41.09 1789658
20010919 41.43 42.40 39.77 41.09 1720373
20010920 40.07 40.39 37.59 37.76 2671543
20010921 36.37 39.36 36.03 39.20 3036947
20010924 39.56 40.91 39.56 40.23 1611222
20010925 39.97 40.38 38.68 39.06 3285110
20010926 38.95 39.14 38.10 38.44 2235676
20010927 38.82 39.94 38.68 39.67 1350849
20010928 39.90 40.97 39.88 40.86 1408661
20011001 40.75 40.75 39.70 39.84 1926759
20011002 39.84 40.55 39.29 39.80 1584302
20011003 39.80 40.96 39.26 40.59 2007371
20011004 40.52 41.63 39.97 41.44 1131518
20011005 41.44 41.64 40.92 41.49 618128
20011008 41.23 41.33 40.82 41.06 1002362
20011009 41.06 41.35 40.75 40.96 616363
20011010 40.89 42.22 40.41 42.07 1141080
20011011 42.35 43.17 42.05 43.17 968675
20011012 43.17 43.47 41.33 42.96 1432639
20011015 42.39 44.24 42.24 44.19 2224202
20011016 44.19 45.68 44.05 45.07 1389832
20011017 45.14 45.14 43.26 43.36 1759944
20011018 43.30 43.64 42.83 43.00 1434551
20011019 42.93 44.24 42.36 44.07 1780685
20011022 44.07 44.76 43.57 44.66 1070176
20011023 44.65 45.21 44.18 44.39 1486626
20011024 44.49 44.57 44.05 44.19 643724
20011025 43.85 43.95 43.40 43.74 1249495
20011026 43.83 44.37 43.77 44.15 684177
20011029 44.15 44.15 42.90 43.09 939254
20011030 42.93 43.23 42.33 42.83 704919
20011031 42.83 43.61 42.78 42.96 723013
20011101 42.86 43.16 42.56 43.00 929546
20011102 43.00 43.81 42.77 43.64 984415
20011105 44.06 44.39 43.78 43.98 1212572
20011106 43.98 44.56 43.97 44.53 974118
20011107 44.19 44.66 44.19 44.64 1087535
20011108 44.57 45.80 44.39 45.44 1910872
20011109 45.61 45.89 45.41 45.81 1163293
20011112 45.51 45.68 44.40 44.60 1367031
20011113 45.21 46.02 44.90 45.82 1270531
20011114 46.16 46.60 45.94 46.36 1190507
20011115 46.09 46.38 45.94 46.23 1733171
20011116 46.16 46.21 44.97 45.68 1281270
20011119 45.82 46.85 45.75 46.46 1441465
20011120 46.26 46.40 45.89 46.40 914394
20011121 46.12 46.12 45.31 45.43 465729
20011123 45.31 45.78 44.93 45.74 613715
20011126 45.85 45.95 45.44 45.89 666672
20011127 45.73 46.35 45.31 45.89 727720
20011128 45.89 46.04 45.34 45.78 947198
20011129 45.78 46.91 45.68 46.91 1218898
20011130 46.87 47.21 46.50 47.21 1360705
20011203 47.04 47.07 46.43 46.77 912629
20011204 46.77 47.18 46.40 47.14 1122839
20011205 47.11 48.36 46.94 48.33 1552528
20011206 48.16 48.16 47.39 47.89 1768476
20011207 46.84 47.04 45.99 46.38 1979569
20011210 46.38 46.67 45.92 46.38 876441
20011211 46.29 46.70 46.06 46.50 634604
20011212 46.65 47.10 46.28 46.63 931991
20011213 46.46 46.47 44.68 44.98 1205270
20011214 44.64 44.71 43.86 44.47 1745229
20011217 44.64 45.26 44.40 44.90 1087689
20011218 45.09 46.14 45.04 45.62 1158941
20011219 45.70 47.23 45.62 46.29 1193541
20011220 46.42 46.96 45.80 45.92 618688
20011221 45.97 46.13 45.15 45.15 1816627
20011224 45.56 46.05 45.53 45.78 306705
20011226 45.73 46.46 45.73 46.12 479997
20011227 46.14 46.32 45.80 46.27 580130
20011228 46.37 46.43 46.03 46.33 449502
20011231 46.27 46.65 45.84 45.86 497736
20020102 46.01 47.13 45.54 47.03 1515640
20020103 46.93 47.68 46.45 46.96 1028166
20020104 46.96 47.23 46.89 47.06 1571058
20020107 47.06 47.10 46.65 46.72 930965
20020108 46.72 47.03 46.31 46.93 1125221
20020109 46.80 47.11 45.94 45.98 964831
20020110 46.01 46.46 45.86 46.18 646251
20020111 46.35 46.89 46.01 46.04 560925
20020114 46.14 46.52 46.05 46.42 634376
20020115 46.72 47.47 46.52 46.81 656660
20020116 46.52 46.90 46.42 46.44 590833
20020117 46.40 46.71 46.01 46.40 752249
20020118 46.21 46.80 46.21 46.61 721901
20020122 46.45 47.02 46.38 47.00 655047
20020123 46.96 47.00 45.68 45.68 1053969
20020124 45.84 46.11 45.19 45.43 1858264
20020125 45.22 46.21 44.92 46.16 1616067
20020128 46.03 46.18 45.73 45.86 600362
20020129 45.86 46.01 45.22 45.32 682170
20020130 45.35 45.56 44.88 45.54 1362727
20020131 45.56 46.03 45.24 46.01 1556690
20020201 46.28 46.32 45.84 46.01 1101764
20020204 45.94 45.94 44.13 44.36 1455530
20020205 44.53 44.92 44.34 44.71 2205580
20020206 45.05 45.46 44.88 45.37 1326661
20020207 45.50 47.20 45.50 47.06 1907085
20020208 47.06 48.39 46.89 48.39 3016766
20020211 48.43 50.20 48.43 50.00 2967359
20020212 50.04 50.43 49.55 49.89 3259989
20020213 50.00 51.47 49.91 50.54 4533579
20020214 50.54 50.98 49.89 50.00 2559347
20020215 50.01 50.68 49.62 50.00 1852253
20020219 49.96 50.99 49.48 50.74 1716054
20020220 50.75 52.86 50.74 52.45 3205011
20020221 51.84 51.84 50.96 51.50 4503524
20020222 51.05 51.91 50.92 51.51 1439257
20020225 50.99 51.94 50.96 51.90 1661076
20020226 51.90 51.98 51.40 51.82 1571791
20020227 52.04 52.18 51.31 51.93 1187823
20020228 52.04 52.66 51.74 52.04 1530447
20020301 51.87 52.16 51.67 52.04 2081842
20020304 51.74 52.04 51.46 51.77 2040059
20020305 51.67 52.86 51.55 52.49 1515200
20020306 52.15 52.79 51.45 52.64 1649826
20020307 52.75 52.85 52.30 52.75 1154747
20020308 52.92 53.29 51.77 52.08 1404406
20020311 52.40 52.64 51.75 52.45 871176
20020312 52.30 52.31 51.47 51.69 1559347
20020313 51.48 51.91 51.24 51.65 1071283
20020314 51.65 51.88 51.43 51.45 789613
20020315 51.34 52.77 51.10 52.47 2300285
20020318 52.23 53.16 52.23 52.82 1346230
20020319 53.12 53.84 53.00 53.26 1931935
20020320 52.88 53.20 52.36 52.48 1363624
20020321 52.73 52.73 51.99 52.13 1219208
20020322 52.13 52.13 51.56 51.72 1000829
20020325 51.86 52.06 51.30 51.32 921313
20020326 51.24 52.01 51.23 51.43 1625562
20020327 51.43 51.95 51.10 51.52 1224178
20020328 51.68 52.60 51.52 52.06 906257
20020401 52.06 53.05 51.40 52.68 1108557
20020402 52.40 52.41 51.17 51.85 1415076
20020403 52.01 52.79 51.65 51.99 1664443
20020404 52.51 52.71 51.62 52.04 1424870
20020405 52.34 53.66 52.34 53.36 1009599
20020408 53.40 53.54 53.01 53.36 1154162
20020409 53.23 54.02 52.75 53.77 1976810
20020410 53.70 54.66 53.50 54.64 1846572
20020411 54.25 54.42 53.67 54.11 1981487
20020412 54.05 54.05 53.09 53.36 1391251
20020415 53.43 53.92 52.99 53.35 1508479
20020416 53.35 53.35 52.23 52.82 1961169
20020417 52.71 52.82 51.86 52.67 1853880
20020418 52.17 52.39 51.65 52.17 1403383
20020419 52.54 53.06 52.32 52.87 1157670
20020422 52.71 52.82 52.35 52.61 701326
20020423 52.82 53.16 52.55 52.77 1077861
20020424 52.85 52.95 52.47 52.68 856998
20020425 52.61 52.61 51.31 51.52 2152068
20020426 52.02 52.51 51.52 51.53 1279284
20020429 51.65 51.65 50.35 50.53 1259113
20020430 50.59 50.60 49.82 50.15 2645101
20020501 50.11 51.11 49.91 50.75 1395197
20020502 50.89 51.48 50.89 51.21 1212484
20020503 51.36 51.38 50.48 50.71 1294778
20020506 50.56 51.00 49.31 49.42 729537
20020507 49.94 50.15 48.66 48.92 1719403
20020508 49.46 51.17 49.36 51.02 1358362
20020509 50.93 52.03 50.38 50.97 1456735
20020510 51.00 51.00 50.07 50.13 870445
20020513 50.59 51.62 50.46 51.57 1238064
20020514 52.06 52.77 51.21 52.66 1513888
20020515 52.40 52.51 51.71 52.10 1282354
20020516 52.44 53.08 52.37 52.58 974811
20020517 52.51 52.86 52.12 52.54 1163225
20020520 52.08 52.31 51.04 51.92 1667951
20020521 51.91 52.60 50.90 51.06 883454
20020522 51.07 51.69 51.04 51.46 904211
20020523 51.60 52.12 51.36 51.93 599591
20020524 52.08 52.19 51.44 51.50 550186
20020528 51.65 51.72 51.00 51.15 686563
20020529 51.48 52.07 51.48 51.74 980512
20020530 51.71 52.10 51.32 51.39 1247711
20020531 51.55 52.82 51.55 51.86 1105341
20020603 51.86 52.88 51.86 52.34 1768224
20020604 52.34 52.81 52.27 52.46 1399290
20020605 52.87 53.63 52.72 53.60 1351665
20020606 53.52 53.76 52.79 52.91 1216280
20020607 52.84 53.01 52.29 52.67 1786529
20020610 52.63 52.80 51.84 51.84 1177078
20020611 51.89 52.25 51.59 51.69 1249798
20020612 51.33 51.33 50.20 50.26 2259284
20020613 50.30 50.43 49.20 49.38 1508327
20020614 49.27 50.50 49.06 49.99 1569826
20020617 50.78 51.33 50.23 51.12 1910256
20020618 51.12 52.39 50.98 51.81 2204197
20020619 51.84 52.55 51.81 52.51 1855169
20020620 52.51 53.21 52.22 52.82 1965634
20020621 52.22 52.49 49.82 50.16 2443635
20020624 50.16 51.26 49.61 50.63 2174759
20020625 51.21 51.83 50.94 50.94 1709728
20020626 50.94 51.03 50.02 50.74 1749076
20020627 51.35 51.57 49.75 51.26 1957036
20020628 51.84 53.37 51.81 52.08 2306064
20020701 52.34 52.97 51.03 51.29 2433871
20020702 51.13 51.18 50.15 50.61 1591102
20020703 50.71 50.78 49.37 50.37 1975981
20020705 50.47 51.88 50.23 51.80 801818
20020708 51.70 51.94 50.64 51.33 1280839
20020709 51.05 51.70 49.86 49.89 1223421
20020710 50.47 51.19 48.72 48.72 2729270
20020711 48.38 48.58 47.69 47.93 2692545
20020712 47.93 49.13 47.90 48.75 1932261
20020715 48.69 48.72 46.66 47.85 2323552
20020716 47.16 48.07 46.20 46.37 2261033
20020717 47.28 47.43 46.15 47.07 2217605
20020718 47.44 47.98 45.98 46.05 1587459
20020719 45.91 45.91 44.03 44.26 1577841
20020722 44.26 44.84 43.23 44.13 1770353
20020723 44.13 45.10 43.37 43.50 2662233
20020724 43.09 45.92 43.07 45.81 2061525
20020725 45.87 49.06 45.84 48.98 3902558
20020726 48.98 48.98 48.00 48.45 2608895
20020729 48.72 49.28 48.55 48.58 2689339
20020730 48.72 49.03 48.02 48.45 2333607
20020731 48.62 49.41 48.11 49.34 2289888
20020801 49.34 49.82 48.79 49.44 2076390
20020802 49.69 49.75 47.96 48.21 2254475
20020805 48.54 48.86 45.80 46.03 2397146
20020806 46.66 48.24 46.52 47.71 1902386
20020807 48.29 48.64 47.53 48.46 1326016
20020808 48.52 49.35 48.03 49.23 1658868
20020809 49.20 49.39 48.72 48.93 1393781
20020812 48.76 49.06 47.92 48.86 1108001
20020813 48.58 49.67 48.18 48.51 1565162
20020814 49.03 50.31 47.94 50.23 1551609
20020815 50.23 51.46 50.13 50.78 1985308
20020816 50.65 51.18 50.02 50.84 1172123
20020819 50.43 52.56 50.43 52.29 1669361
20020820 52.29 52.33 51.40 52.16 1716141
20020821 52.33 52.97 51.91 52.88 1731297
20020822 52.77 53.48 52.47 52.98 1823982
20020823 52.94 53.17 52.69 52.77 1674607
20020826 53.04 53.50 52.67 53.32 1606404
20020827 53.25 53.50 52.34 52.41 2449173
20020828 52.08 52.09 50.92 51.29 1639194
20020829 51.16 51.77 50.75 51.68 2180297
20020830 51.68 52.43 51.67 52.12 1314649
20020903 51.37 51.70 49.59 49.79 1940714
20020904 50.16 50.83 49.93 50.13 2225328
20020905 49.23 50.73 49.13 50.42 1184947
20020906 51.02 52.12 50.52 51.86 1228521
20020909 51.74 51.77 50.23 51.05 1667466
20020910 51.35 52.48 51.35 52.44 1389847
20020911 52.44 52.52 52.07 52.08 1182533
20020912 52.25 52.36 51.96 52.14 1441412
20020913 51.63 52.51 51.42 52.40 1458264
20020916 52.18 53.37 52.00 52.91 1855008
20020917 53.08 53.47 52.42 52.42 1508965
20020918 52.31 52.54 51.76 52.30 1491677
20020919 52.14 52.52 50.14 50.20 2261922
20020920 50.20 51.72 50.19 51.45 3591763
20020923 51.45 51.48 50.59 50.98 1402333
20020924 50.64 50.90 50.04 50.11 1975150
20020925 50.35 50.91 50.11 50.59 2390926
20020926 51.18 51.66 50.80 51.47 1715981
20020927 51.32 51.78 50.54 50.55 968835
20020930 50.01 50.30 48.67 49.69 1917041
20021001 49.69 50.97 49.16 50.88 2179551
20021002 50.52 51.61 49.15 50.18 2083089
20021003 50.46 51.35 49.48 49.64 2181585
20021004 49.81 50.08 47.32 47.60 2809606
20021007 47.61 48.02 45.74 45.86 1769587
20021008 45.81 47.23 45.43 46.68 2018733
20021009 46.51 46.51 45.72 45.88 2266135
20021010 45.89 48.12 45.35 47.41 2759777
20021011 48.53 50.86 48.53 50.59 3278842
20021014 50.33 51.32 50.26 50.64 2347198
20021015 51.73 53.15 51.66 52.52 3623288
20021016 52.18 52.56 51.23 51.54 3064127
20021017 52.87 53.15 52.14 52.47 2423903
20021018 52.48 53.02 51.80 52.93 1183841
20021021 52.80 54.61 52.59 54.52 2103718
20021022 54.14 54.62 53.86 54.29 1889729
20021023 54.10 54.36 53.38 53.96 1644651
20021024 53.97 54.24 52.69 53.09 1650462
20021025 52.62 54.27 52.56 54.00 1411922
20021028 54.28 54.37 52.45 52.65 1212315
20021029 52.62 53.37 51.56 53.21 1429790
20021030 53.11 53.46 52.35 53.14 1257350
20021031 53.07 53.38 52.25 52.27 1522766
20021101 52.45 53.27 51.72 52.86 1708572
20021104 52.90 53.51 52.66 53.14 1747941
20021105 53.49 53.49 52.40 52.78 1343497
20021106 52.78 53.22 52.14 53.07 1163502
20021107 53.07 53.11 52.10 52.21 1067912
20021108 52.21 53.04 51.73 51.98 829952
20021111 51.83 52.18 51.54 51.65 1083311
20021112 51.82 52.23 51.27 51.49 1069365
20021113 51.28 52.25 50.65 51.94 1636516
20021114 52.25 52.87 51.78 52.70 1590319
20021115 52.70 53.05 51.30 51.96 2311461
20021118 51.96 52.04 50.35 50.63 2889507
20021119 50.53 51.54 50.12 51.28 2261341
20021120 51.04 52.45 50.66 52.07 2251317
20021121 51.90 52.07 50.73 51.56 3525954
20021122 51.56 51.79 50.13 50.25 2784038
20021125 50.22 50.22 47.61 48.92 4680450
20021126 48.60 48.63 47.50 47.55 3323587
20021127 47.83 49.64 47.36 49.51 2016118
20021129 49.38 49.55 48.53 49.05 906512
20021202 49.35 49.53 48.08 48.43 2270057
20021203 48.25 49.08 47.87 48.33 2011759
20021204 48.31 49.15 48.07 48.80 1750556
20021205 48.85 49.30 48.54 48.85 1237011
20021206 48.80 49.80 48.46 49.14 1557051
20021209 48.98 48.98 47.83 48.03 1891327
20021210 48.42 48.93 47.58 48.79 1651155
20021211 48.65 49.73 48.50 49.27 1691402
20021212 49.25 49.32 48.54 49.03 1548944
20021213 48.97 49.31 48.35 49.04 1785361
20021216 49.04 49.84 48.90 49.79 1685611
20021217 49.66 50.15 49.62 49.73 1739757
20021218 49.63 49.95 49.42 49.59 1322227
20021219 49.72 50.18 48.92 49.13 1640441
20021220 49.55 50.25 49.49 50.25 2014250
20021223 50.29 50.76 49.82 50.04 1200471
20021224 50.29 50.46 49.77 49.81 479349
20021226 49.84 50.57 49.68 49.78 585903
20021227 49.94 49.97 48.89 48.94 654960
20021230 49.01 50.07 48.79 49.88 1167028
20021231 49.76 49.76 49.18 49.59 1322661
20030102 49.59 51.42 49.56 50.91 1510579
20030103 50.74 50.89 49.84 50.49 1432111
20030106 50.49 51.96 50.46 51.80 1672147
20030107 51.71 52.11 51.46 51.87 1940704
20030108 51.84 52.03 50.89 51.09 1280097
20030109 51.01 51.67 50.98 51.67 1482492
20030110 51.53 51.95 51.02 51.83 1263738
20030113 51.71 52.16 51.39 51.51 1538231
20030114 51.60 51.89 51.09 51.60 1192364
20030115 51.74 51.77 50.58 50.89 1142272
20030116 51.04 51.18 50.53 50.87 1178176
20030117 50.88 51.04 50.56 50.69 892101
20030121 50.69 51.04 50.29 50.29 1392587
20030122 50.30 50.44 49.78 49.79 1596720
20030123 50.15 50.89 50.08 50.66 1103762
20030124 50.59 50.71 49.84 50.27 1236520
20030127 49.94 50.22 48.77 49.10 2442493
20030128 49.27 49.66 48.97 49.32 1704866
20030129 48.73 49.90 48.70 49.64 1112448
20030130 49.48 49.66 48.67 48.67 1321648
20030131 48.68 50.49 48.68 50.19 1691402
20030203 50.04 50.53 49.65 49.73 1534756
20030204 49.63 49.79 48.80 49.47 1584703
20030205 49.64 50.70 49.17 49.39 1355091
20030206 49.32 50.81 49.25 50.32 2198548
20030207 50.53 50.81 49.61 49.66 1209882
20030210 49.80 50.39 49.38 49.92 1263593
20030211 50.29 50.40 49.59 49.80 1239705
20030212 49.76 49.93 48.90 49.25 1339310
20030213 49.35 49.35 48.12 48.72 1102314
20030214 48.63 49.15 48.35 49.04 1163554
20030218 49.49 50.21 49.35 50.17 1285020
20030219 50.09 50.17 49.26 49.58 1084362
20030220 49.68 49.73 49.06 49.27 670307
20030221 49.70 50.22 49.26 50.15 1073070
20030224 50.04 50.04 48.37 48.52 1442100
20030225 48.52 50.08 48.11 49.97 1558209
20030226 49.70 49.84 48.74 48.83 1247668
20030227 48.87 49.25 48.45 49.15 1369568
20030228 49.56 50.02 49.41 49.85 1388099
20030303 50.20 50.62 49.04 49.24 1249840
20030304 49.11 49.11 47.83 47.98 1787822
20030305 48.03 48.59 47.73 48.45 1822475
20030306 48.45 48.45 47.41 47.67 1376667
20030307 47.34 48.23 46.92 48.20 2441269
20030310 48.07 48.10 47.11 47.28 913546
20030311 47.28 47.69 47.01 47.26 1230950
20030312 47.14 47.35 46.23 46.91 1339877
20030313 47.31 49.06 47.14 49.02 1866479
20030314 48.85 49.51 48.24 49.41 2133531
20030317 49.25 51.26 48.77 51.18 2169311
20030318 51.18 51.19 49.41 50.30 2217499
20030319 49.97 50.32 49.51 50.20 1489346
20030320 50.04 50.60 49.35 50.56 1404512
20030321 51.10 51.56 50.85 51.41 2277517
20030324 50.74 51.01 49.79 50.02 1533349
20030325 49.59 51.01 49.39 50.53 1298903
20030326 50.53 50.53 49.66 50.01 1235567
20030327 49.70 50.16 49.15 49.87 1184638
20030328 49.35 50.16 49.26 49.63 1286207
20030331 49.29 49.67 48.42 48.82 1553980
20030401 48.91 49.90 48.82 49.85 1919428
20030402 49.36 50.22 49.03 49.77 3026013
20030403 49.77 50.25 49.37 49.44 1690320
20030404 49.73 49.88 49.01 49.27 1897642
20030407 50.32 50.89 49.97 50.04 2085199
20030408 49.87 50.59 49.77 49.91 1345360
20030409 50.60 50.60 48.99 49.09 1854648
20030410 49.09 50.44 49.09 50.10 1956939
20030411 50.53 50.76 50.09 50.31 1693494
20030414 50.31 51.90 50.31 51.74 1572159
20030415 51.74 52.09 51.12 51.82 1520365
20030416 51.95 51.95 50.80 50.90 1073979
20030417 50.96 51.60 50.83 51.53 1682673
20030421 51.46 51.79 51.18 51.51 1215513
20030422 51.43 52.82 51.15 52.73 1768228
20030423 52.73 52.93 52.43 52.83 1841087
20030424 52.40 52.80 52.16 52.43 1355170
20030425 52.19 52.33 51.45 51.76 1411149
20030428 51.89 52.86 51.86 52.65 1330066
20030429 52.65 52.89 52.09 52.80 1174539
20030430 52.40 53.02 51.94 52.48 1443755
20030501 52.34 52.39 51.28 52.04 1313475
20030502 51.91 52.68 51.60 52.68 1864026
20030505 52.74 52.75 51.73 52.19 1553403
20030506 52.20 52.48 51.50 52.33 2235245
20030507 52.19 52.39 51.85 52.07 2071926
20030508 51.97 51.97 51.41 51.53 1090138
20030509 51.64 52.30 51.40 52.26 1925054
20030512 52.33 52.90 51.95 52.68 1759860
20030513 52.54 53.09 52.19 52.80 1289237
20030514 52.82 52.95 52.11 52.57 1136450
20030515 52.71 53.25 52.36 53.10 1264566
20030516 52.54 52.71 51.99 52.26 2130646
20030519 52.14 52.16 51.53 51.66 2217066
20030520 51.77 52.12 50.97 51.51 1766064
20030521 51.17 51.94 51.12 51.93 1626839
20030522 52.21 52.53 51.94 52.26 1220562
20030523 52.43 52.77 51.85 52.51 1007613
20030527 52.37 53.27 52.14 53.20 1375080
20030528 53.44 53.50 52.73 53.35 2000221
20030529 53.42 54.31 53.23 54.01 3530685
20030530 54.06 55.03 54.06 54.76 1864026
20030602 55.10 55.45 54.87 55.13 2133243
20030603 55.13 55.28 54.84 55.24 1740095
20030604 55.27 55.59 54.66 55.27 2239446
20030605 55.08 55.08 54.30 54.74 1694292
20030606 54.81 55.06 53.53 53.73 2173854
20030609 53.73 54.24 53.55 53.73 1111020
20030610 53.84 54.09 53.40 53.71 1427181
20030611 53.88 53.88 53.05 53.41 2954474
20030612 53.40 53.60 52.94 53.01 2450459
20030613 53.01 53.20 52.66 52.84 2190684
20030616 53.39 53.88 53.17 53.73 1308369
20030617 54.02 54.32 53.78 54.08 2414643
20030618 54.09 54.09 53.06 53.41 2942104
20030619 53.50 53.53 52.72 52.75 1535492
20030620 52.94 53.84 52.89 53.27 1844173
20030623 53.39 53.52 53.02 53.17 1292403
20030624 53.13 53.39 52.56 52.89 1727375
20030625 53.25 53.66 52.89 52.89 2019226
20030626 52.89 53.30 52.70 53.01 1305348
20030627 53.18 54.09 52.71 53.25 1374535
20030630 53.55 53.81 53.20 53.40 1335411
20030701 53.41 53.87 52.87 53.77 1618488
20030702 54.28 54.40 53.89 54.35 1191715
20030703 54.33 54.57 53.81 53.81 718481
20030707 53.95 54.47 53.95 54.40 1156330
20030708 54.42 54.87 54.42 54.75 1399707
20030709 54.66 54.92 54.53 54.66 1246805
20030710 54.66 54.73 54.23 54.53 1516218
20030711 54.32 54.51 53.80 54.21 1386762
20030714 54.22 54.59 53.29 53.39 1630714
20030715 53.53 54.12 53.07 53.20 2251816
20030716 53.38 53.82 53.22 53.46 1804761
20030717 53.46 53.81 53.28 53.57 2269364
20030718 53.92 54.19 53.77 54.08 1554767
20030721 53.94 54.09 53.48 53.73 990914
20030722 53.82 54.28 53.41 54.00 1136624
20030723 54.14 54.19 52.92 53.20 1258744
20030724 53.50 53.98 53.17 53.51 1623954
20030725 53.87 53.98 53.20 53.68 1384892
20030728 53.60 53.79 53.11 53.34 878143
20030729 53.64 53.81 52.81 53.34 1076643
20030730 53.50 53.82 53.36 53.50 907487
20030731 54.05 54.33 53.38 53.41 1507731
20030801 53.59 54.09 53.35 53.56 1608563
20030804 53.39 54.00 53.25 54.00 1795843
20030805 54.19 54.19 53.32 53.34 1109726
20030806 53.39 54.09 53.34 53.79 1706087
20030807 53.61 54.07 53.53 53.88 2328914
20030808 53.98 53.99 53.54 53.69 2169539
20030811 53.62 53.87 53.39 53.60 1793254
20030812 53.81 53.81 53.43 53.71 1972191
20030813 53.72 53.92 53.51 53.59 1522115
20030814 53.88 53.88 53.65 53.80 1631721
20030815 54.01 54.07 53.71 53.99 943591
20030818 54.23 54.44 54.14 54.36 1429770
20030819 54.21 54.29 53.79 53.98 1662791
20030820 53.72 54.19 53.68 54.01 1717882
20030821 54.02 54.81 54.02 54.57 1737444
20030822 54.61 54.81 54.21 54.37 1545849
20030825 54.30 54.39 53.88 54.18 1161221
20030826 54.19 54.42 53.70 54.31 1177906
20030827 54.23 54.29 53.59 53.74 1259751
20030828 53.75 53.99 53.53 53.90 1425886
20030829 53.90 54.60 53.82 54.52 1020545
20030902 54.61 55.26 54.58 55.05 1215448
20030903 55.21 55.26 54.79 55.03 1232709
20030904 55.01 55.13 54.59 54.78 1106561
20030905 54.80 54.92 54.07 54.44 1277731
20030908 54.30 54.85 54.28 54.60 965598
20030909 54.60 54.63 54.14 54.19 1690408
20030910 54.02 54.11 53.26 53.56 1685129
20030911 53.56 54.40 53.56 53.83 1675953
20030912 53.81 53.94 53.38 53.73 1530997
20030915 53.70 53.84 52.72 52.91 1908513
20030916 53.01 53.63 53.01 53.63 1472355
20030917 53.63 53.70 52.91 53.01 2005007
20030918 53.04 54.16 52.98 54.01 2460808
20030919 54.05 54.61 53.70 54.47 1942924
20030922 53.95 54.26 53.93 54.26 1185168
20030923 54.59 55.10 54.44 54.99 1625054
20030924 55.00 55.08 54.36 54.40 1895466
20030925 54.79 55.10 54.48 54.48 1286680
20030926 54.48 54.55 54.12 54.37 1625627
20030929 54.50 54.85 54.10 54.54 1201083
20030930 54.53 54.83 53.84 54.09 2208605
20031001 53.91 54.75 53.91 54.39 2323881
20031002 54.58 55.34 54.52 55.08 1568276
20031003 55.48 55.80 55.07 55.20 1407692
20031006 55.25 55.98 55.10 55.73 870882
20031007 55.56 56.03 55.31 55.94 1531714
20031008 55.83 56.31 55.57 55.78 1057991
20031009 55.78 56.88 55.78 56.46 1143015
20031010 56.41 56.59 56.04 56.32 1386758
20031013 56.46 56.62 55.72 55.75 1401670
20031014 56.32 56.86 55.59 56.44 1952531
20031015 57.02 58.03 56.81 57.78 2447617
20031016 57.64 58.57 57.64 58.31 1697030
20031017 58.66 58.93 57.89 58.22 1428338
20031020 58.34 58.70 58.17 58.61 1015838
20031021 58.61 59.10 58.59 58.91 1430489
20031022 58.59 58.59 58.10 58.27 874466
20031023 58.27 58.33 57.80 58.06 965225
20031024 58.06 58.17 57.41 58.15 739404
20031027 58.15 59.04 58.15 58.47 1173554
20031028 58.47 59.28 57.60 58.11 1981493
20031029 58.06 58.24 57.76 58.03 1245244
20031030 58.03 59.18 57.99 58.77 1849154
20031031 58.68 59.24 58.54 58.66 975262
20031103 58.73 59.14 58.60 58.95 650939
20031104 58.95 58.95 58.32 58.38 1075483
20031105 58.38 59.14 58.38 59.08 1189039
20031106 59.14 59.77 58.91 59.68 1251266
20031107 59.68 60.27 59.49 59.65 1300158
20031110 58.71 59.38 58.63 59.25 2303378
20031111 59.25 59.37 58.66 59.37 1996404
20031112 59.42 59.73 59.26 59.72 1109751
20031113 59.72 59.87 59.33 59.64 1508200
20031114 59.64 60.19 59.45 59.84 1537163
20031117 59.84 59.84 58.68 58.95 1337149
20031118 59.28 59.81 59.05 59.16 1256714
20031119 59.10 59.89 58.90 59.76 1119931
20031120 59.63 60.44 59.23 59.24 1342741
20031121 59.24 59.35 58.74 59.13 925366
20031124 59.25 60.09 59.25 59.84 1484399
20031125 59.88 60.64 59.83 60.46 1237358
20031126 60.54 60.85 60.45 60.57 1077921
20031128 60.58 60.74 60.38 60.40 375795
20031201 61.20 61.70 61.06 61.56 1970166
20031202 61.57 62.51 61.46 62.02 2102648
20031203 61.55 62.14 61.49 61.94 1314639
20031204 61.59 61.71 61.12 61.40 1277074
20031205 60.70 61.28 60.47 61.12 1387188
20031208 60.85 60.99 60.50 60.98 926656
20031209 60.96 61.43 60.70 60.87 953038
20031210 61.06 61.16 60.31 60.52 937155
20031211 60.17 61.34 60.05 60.94 972182
20031212 60.96 61.34 60.72 61.08 888546
20031215 61.31 61.63 61.10 61.10 1009354
20031216 61.22 61.93 61.20 61.48 899840
20031217 61.36 61.36 60.59 61.10 957599
20031218 61.35 61.90 61.29 61.76 1005351
20031219 61.85 61.89 61.07 61.57 1110861
20031222 61.48 61.51 61.06 61.13 1312732
20031223 61.45 62.06 61.45 61.62 977758
20031224 61.76 61.94 61.47 61.71 391303
20031226 61.83 61.85 61.48 61.48 236040
20031229 61.90 62.17 61.62 62.17 1027797
20031230 62.08 62.43 62.04 62.29 659797
20031231 62.15 62.46 62.07 62.36 741575
20040102 62.01 62.64 61.80 62.02 889261
20040105 62.58 62.94 62.47 62.74 1223091
20040106 62.64 63.02 62.52 62.96 1315019
20040107 62.95 63.29 62.42 62.78 1271128
20040108 62.95 63.23 62.69 62.81 1204934
20040109 62.74 62.79 61.55 61.55 1420959
20040112 61.48 62.08 61.17 61.87 1237817
20040113 61.97 62.68 61.69 62.03 972897
20040114 62.06 62.50 61.78 61.98 1413238
20040115 61.95 62.43 61.61 61.65 1893897
20040116 61.90 62.18 60.69 60.78 1964237
20040120 60.85 61.03 60.08 60.21 2141946
20040121 60.24 60.34 59.92 60.15 2285915
20040122 60.15 60.33 59.94 60.15 1483293
20040123 60.61 60.70 59.78 60.17 1317736
20040126 60.17 60.50 59.50 60.26 1094134
20040127 60.12 60.36 59.07 59.10 1704607
20040128 59.43 59.70 59.19 59.49 2475061
20040129 59.35 60.83 59.31 60.81 2107205
20040130 60.67 60.71 59.92 59.95 1745496
20040202 60.01 60.50 58.94 60.12 1841427
20040203 59.98 60.23 59.66 59.78 862097
20040204 59.45 59.98 59.31 59.45 1240533
20040205 59.45 59.84 58.82 59.56 1251399
20040206 59.28 59.70 58.89 59.36 1205363
20040209 59.56 60.84 59.40 60.29 1104571
20040210 60.50 61.11 60.20 60.89 941873
20040211 60.89 61.45 60.29 61.24 1221661
20040212 61.22 61.88 60.92 61.68 1150177
20040213 61.55 61.92 61.53 61.82 1009497
20040217 61.82 62.40 61.73 61.87 1046811
20040218 61.83 61.83 61.20 61.59 1004207
20040219 61.66 62.71 61.66 61.69 1556778
20040220 61.86 61.86 60.95 61.09 948735
20040223 61.20 61.27 60.31 60.71 850373
20040224 60.57 61.97 60.43 61.57 1214084
20040225 61.41 61.41 60.27 60.29 1196642
20040226 60.92 61.20 60.61 60.62 1294432
20040227 60.71 60.87 60.34 60.34 1608962
20040301 60.34 61.48 60.12 60.57 1585229
20040302 60.96 61.02 60.18 60.24 1166762
20040303 60.08 60.52 60.08 60.36 1051756
20040304 60.29 60.75 60.29 60.67 823813
20040305 60.49 60.69 60.11 60.48 1503363
20040308 60.78 60.78 60.23 60.23 747833
20040309 60.15 60.55 60.08 60.50 849330
20040310 60.36 60.54 60.05 60.06 1049047
20040311 59.99 60.31 59.55 59.56 1201151
20040312 59.45 60.19 59.40 60.10 1075134
20040315 59.93 60.29 59.75 59.84 1405144
20040316 59.84 60.64 59.63 60.37 1179911
20040317 61.06 62.73 61.06 62.60 2184339
20040318 62.43 62.87 62.27 62.85 1526457
20040319 62.51 62.84 61.76 61.91 1458744
20040322 61.91 62.13 60.68 61.09 1321893
20040323 61.30 61.65 60.99 61.49 1638931
20040324 61.53 62.13 61.32 61.48 1467583
20040325 61.49 61.84 60.92 61.69 1335151
20040326 61.52 62.22 61.13 61.52 1256889
20040329 61.80 62.08 61.45 62.01 1223960
20040330 61.86 62.39 61.75 62.19 899937
20040331 62.05 62.15 61.59 61.83 1410846
20040401 62.22 62.99 61.89 62.63 1312057
20040402 63.04 63.26 62.80 63.23 1784193
20040405 63.13 63.83 62.89 63.83 1240923
20040406 63.70 63.84 63.50 63.84 1114479
20040407 63.80 64.10 63.24 63.24 1525174
20040408 63.49 63.73 63.03 63.43 927164
20040412 63.50 63.63 62.20 62.59 1357674
20040413 63.10 63.10 61.73 62.03 1375778
20040414 62.04 63.10 61.93 62.96 1461880
20040415 63.10 63.10 62.41 62.89 1418544
20040416 63.42 63.42 62.78 63.20 1128307
20040419 63.06 63.18 62.75 63.18 1002290
20040420 63.13 63.43 62.05 62.08 1034364
20040421 62.06 62.19 61.41 62.00 1016973
20040422 61.73 62.54 61.73 62.43 1534440
20040423 62.50 62.70 62.17 62.39 1130017
20040426 62.47 62.57 62.22 62.43 1062590
20040427 62.43 62.58 62.16 62.35 989888
20040428 62.08 62.19 61.42 61.43 1550976
20040429 61.49 61.56 60.78 61.02 1719188
20040430 61.07 61.17 60.81 60.81 1422821
20040503 60.81 61.10 60.31 60.43 1787186
20040504 60.89 61.36 60.61 60.75 1962954
20040505 60.85 60.96 60.52 60.60 1517904
20040506 60.54 60.75 60.13 60.67 1030943
20040507 60.61 60.96 60.26 60.26 1555965
20040510 60.26 60.48 59.45 59.70 2079990
20040511 59.40 60.61 59.37 60.56 1962241
20040512 59.91 60.60 59.70 60.52 2080845
20040513 60.52 61.16 60.42 61.07 1414268
20040514 60.68 61.19 60.64 60.92 1151543
20040517 60.82 60.93 60.38 60.46 1299085
20040518 60.55 61.24 60.55 61.07 1114479
20040519 61.38 61.83 60.99 60.99 1247053
20040520 61.03 61.63 61.03 61.42 1297945
20040521 61.73 61.77 61.20 61.24 1210274
20040524 61.28 61.42 61.13 61.18 1157530
20040525 61.14 62.30 60.85 62.28 1290817
20040526 62.15 62.24 61.56 61.80 2142571
20040527 61.80 61.91 61.66 61.69 1243489
20040528 61.68 61.96 61.49 61.59 1034934
20040601 61.63 61.65 61.00 61.17 1939718
20040602 61.21 61.40 61.06 61.08 2069336
20040603 61.21 61.66 61.11 61.33 1793718
20040604 61.63 62.21 61.58 61.71 1197423
20040607 62.05 62.18 61.68 61.82 737729
20040608 61.64 61.64 60.93 61.51 1134595
20040609 61.40 61.75 61.21 61.27 1172406
20040610 61.24 61.80 61.23 61.59 602265
20040614 61.59 61.66 61.21 61.28 792881
20040615 61.37 61.66 61.28 61.47 1165867
20040616 61.47 61.47 61.05 61.14 1141703
20040617 61.03 61.59 60.71 61.46 1364158
20040618 61.17 61.56 61.10 61.10 1221303
20040621 61.01 61.52 60.83 61.03 1134169
20040622 61.04 61.21 60.75 60.96 1119670
20040623 61.17 61.18 59.99 60.48 2310839
20040624 60.41 60.57 59.94 59.99 1810918
20040625 60.11 60.19 59.53 59.76 1586330
20040628 59.87 61.28 59.87 60.08 1641908
20040629 60.15 60.57 59.95 59.95 1529330
20040630 60.15 60.26 59.56 59.69 1748090
20040701 59.70 59.73 58.55 58.88 2115391
20040702 58.95 59.07 58.64 58.76 1227842
20040706 58.46 58.75 57.96 58.36 1161318
20040707 58.18 58.27 56.66 57.05 2248580
20040708 56.98 57.15 56.32 56.57 1932877
20040709 57.02 57.15 56.74 56.94 2053416
20040712 56.84 57.32 56.72 57.26 1885970
20040713 58.57 58.98 57.62 57.96 3071595
20040714 57.96 58.14 57.24 57.30 2131453
20040715 57.35 57.35 56.79 56.79 2257961
20040716 56.79 56.85 55.88 55.97 2569541
20040719 56.46 57.48 56.35 56.98 1791444
20040720 57.13 57.56 56.84 57.51 1155775
20040721 57.51 58.41 57.51 57.89 2050573
20040722 57.58 58.57 57.58 58.38 1871471
20040723 58.38 58.38 57.78 58.05 1684836
20040726 57.93 58.24 57.60 57.92 1762446
20040727 57.86 58.57 57.81 57.93 1651432
20040728 57.76 57.98 56.98 57.67 1641340
20040729 57.90 58.86 57.86 58.57 1576380
20040730 58.56 58.71 58.15 58.49 1426275
20040802 58.32 59.33 58.11 59.19 1521796
20040803 59.01 59.23 58.78 59.14 1562592
20040804 58.96 59.19 58.79 58.83 1492088
20040805 58.85 59.09 58.43 58.46 1222867
20040806 58.47 58.48 56.73 56.89 2245595
20040809 56.98 57.41 56.88 57.07 1059401
20040810 57.04 57.50 57.01 57.49 955067
20040811 57.20 57.77 57.12 57.53 1075037
20040812 57.46 57.76 57.30 57.58 1145398
20040813 57.44 57.67 57.03 57.46 1242056
20040816 57.30 58.39 57.28 58.22 1239782
20040817 58.13 58.79 58.01 58.60 925643
20040818 58.50 59.30 58.15 59.16 1019316
20040819 59.02 59.13 58.48 58.80 987760
20040820 58.67 59.35 58.53 59.31 834671
20040823 59.31 59.50 59.20 59.27 792738
20040824 59.31 59.69 59.31 59.55 832965
20040825 59.56 59.79 59.45 59.72 660402
20040826 59.66 59.99 59.66 59.90 581228
20040827 60.01 60.07 59.69 59.76 726641
20040830 59.60 59.74 59.41 59.45 822020
20040831 59.59 59.92 59.38 59.59 1102044
20040901 59.52 59.92 59.28 59.71 1025997
20040902 59.70 60.07 59.50 60.03 768574
20040903 60.07 60.47 60.02 60.27 959047
20040907 60.36 60.72 60.20 60.40 749100
20040908 60.02 60.26 59.56 60.06 933218
20040909 60.04 60.63 59.99 60.36 972185
20040910 60.47 60.66 60.27 60.48 883057
20040913 60.48 60.92 60.37 60.92 1184022
20040914 61.22 61.30 60.93 61.24 1057770
20040915 60.55 61.04 60.52 60.91 1372054
20040916 60.59 61.16 60.55 61.11 849050
20040917 61.19 61.40 60.68 60.86 2015077
20040920 60.62 60.76 59.89 60.02 1501424
20040921 59.99 60.47 59.97 60.42 1036799
20040922 60.30 60.30 59.63 59.72 1296105
20040923 59.46 59.78 59.34 59.58 1015969
20040924 59.46 59.74 59.30 59.56 822978
20040927 59.21 59.55 59.01 59.28 1084976
20040928 59.21 59.81 59.21 59.75 853726
20040929 59.63 59.64 58.87 59.01 1456648
20040930 59.01 59.39 58.66 59.11 1879614
20041001 59.26 59.80 59.18 59.33 1193091
20041004 59.66 59.81 59.45 59.65 823686
20041005 59.53 60.13 59.34 60.13 932085
20041006 60.13 60.45 59.93 60.42 687515
20041007 60.47 60.74 60.04 60.38 857552
20041008 60.38 60.41 59.11 59.35 1272158
20041011 59.60 60.11 59.42 59.99 1011293
20041012 59.99 59.99 58.72 58.75 1464016
20041013 58.76 58.77 57.70 57.80 2914429
20041014 57.64 57.70 57.25 57.29 2136795
20041015 57.36 57.50 56.83 56.97 1762005
20041018 56.97 57.58 56.54 57.52 1523529
20041019 57.48 57.62 56.75 56.80 1352217
20041020 56.67 56.89 56.49 56.74 1651056
20041021 56.87 57.18 56.43 56.78 1682797
20041022 56.88 56.94 56.51 56.60 1101271
20041025 56.42 57.02 56.28 56.92 1667352
20041026 56.88 58.06 56.84 58.06 1526930
20041027 57.91 58.79 57.56 58.77 1267340
20041028 58.77 58.96 58.41 58.62 852876
20041029 58.61 58.63 58.12 58.54 1314100
20041101 58.40 58.41 57.63 58.14 1140946
20041102 58.05 58.86 58.00 58.15 741927
20041103 58.75 59.13 58.47 58.75 1187990
20041104 58.96 59.62 58.96 59.59 1370779
20041105 59.67 60.06 59.58 59.89 1677412
20041108 59.56 59.66 59.32 59.46 926842
20041109 59.46 59.58 59.12 59.25 1063154
20041110 58.94 59.41 58.72 58.81 1435677
20041111 59.03 59.10 58.75 58.98 1209528
20041112 58.93 59.00 58.10 58.67 2428691
20041115 58.79 58.85 58.29 58.63 1037507
20041116 58.68 58.82 58.04 58.04 1287320
20041117 58.02 58.38 57.16 57.23 2052343
20041118 57.41 57.41 56.61 56.92 2200842
20041119 56.92 56.99 56.25 56.30 1968033
20041122 56.46 58.26 56.44 58.22 3298854
20041123 58.38 58.39 57.62 57.98 1553852
20041124 58.15 58.58 58.07 58.18 1172686
20041126 58.32 58.60 58.24 58.31 381449
20041129 58.53 58.58 57.81 58.41 1361144
20041130 58.26 58.46 57.99 58.22 1921131
20041201 58.39 58.74 58.29 58.62 1271875
20041202 58.45 58.45 57.40 57.43 1354767
20041203 57.43 57.94 57.16 57.62 1635611
20041206 57.59 58.03 57.45 57.85 1602596
20041207 57.80 58.22 57.73 57.76 1213495
20041208 57.91 58.06 57.23 57.44 1845182
20041209 57.32 57.89 56.92 57.80 1762572
20041210 58.74 58.74 56.77 57.09 1931475
20041213 57.38 57.42 56.70 56.85 1776175
20041214 56.82 57.36 56.80 57.36 1836396
20041215 57.37 57.46 56.36 56.36 2586000
20041216 56.50 56.65 56.18 56.41 2784140
20041217 55.97 56.65 55.97 56.12 3803231
20041220 56.26 56.38 55.83 55.93 2331792
20041221 55.90 56.89 55.90 56.65 2368087
20041222 56.58 57.55 56.58 57.55 2415257
20041223 57.55 57.55 56.87 57.14 1843995
20041227 57.06 57.35 56.99 57.16 978418
20041228 57.16 57.51 57.16 57.28 1063012
20041229 57.43 57.60 57.24 57.55 863742
20041230 57.55 57.96 57.48 57.81 677605
20041231 57.64 58.12 57.64 57.85 973192
20050103 57.86 58.03 57.21 57.50 1774794
20050104 57.35 57.46 56.99 57.21 1675229
20050105 57.00 57.31 56.86 56.86 1592329
20050106 56.93 57.67 56.93 57.50 1807700
20050107 57.92 58.11 57.52 57.81 1753610
20050110 57.64 57.99 57.51 57.86 1041970
20050111 57.89 58.05 57.64 57.83 982796
20050112 57.67 58.01 57.33 57.90 1184467
20050113 57.86 58.04 57.60 57.74 998754
20050114 57.89 57.89 57.16 57.35 1480760
20050118 56.93 58.35 56.91 58.35 1481890
20050119 58.03 58.24 57.38 57.53 1120068
20050120 57.00 57.31 56.74 57.11 1236580
20050121 57.00 57.67 56.82 57.36 1556034
20050124 56.86 57.47 56.82 56.97 1341087
20050125 56.98 57.14 56.55 56.78 1634697
20050126 56.78 56.78 55.62 56.65 3111504
20050127 56.47 56.65 56.36 56.58 2269793
20050128 56.43 56.61 55.87 56.19 2817752
20050131 56.89 56.89 56.41 56.67 1611536
20050201 56.67 56.77 55.95 56.22 2272477
20050202 56.08 56.54 56.04 56.39 1504628
20050203 56.47 56.59 56.02 56.55 1353939
20050204 56.50 57.35 56.36 57.10 1183337
20050207 57.10 57.45 56.86 57.30 803438
20050208 57.14 57.71 57.14 57.54 936332
20050209 57.74 57.81 56.55 56.75 1384444
20050210 56.82 57.01 56.65 56.85 1028694
20050211 56.85 57.94 56.82 57.80 1269627
20050214 57.39 57.55 56.65 56.75 1731296
20050215 56.75 56.88 56.44 56.56 1550244
20050216 56.49 56.52 56.12 56.33 1319762
20050217 56.22 56.39 55.77 56.18 1540358
20050218 56.36 56.82 56.36 56.50 1775924
20050222 56.51 56.77 55.90 55.90 2212314
20050223 56.54 56.55 55.88 56.26 1676924
20050224 56.12 56.50 55.91 56.47 1335438
20050225 56.36 56.48 55.94 56.09 1093800
20050228 56.01 56.02 55.20 55.76 2081115
20050301 56.01 56.96 55.97 56.72 1458023
20050302 56.27 57.34 56.27 56.78 1791754
20050303 56.84 56.87 55.83 56.20 2173188
20050304 56.59 57.09 56.50 56.79 2024274
20050307 56.63 56.63 56.02 56.13 2106754
20050308 56.01 56.24 55.95 56.01 1826660
20050309 56.01 56.16 55.57 55.72 1967270
20050310 55.65 56.28 55.65 56.13 1539388
20050311 56.13 56.23 55.92 56.00 1237056
20050314 56.16 56.91 56.16 56.76 1425803
20050315 57.09 57.44 56.30 56.44 1977685
20050316 56.45 56.84 56.30 56.75 1697170
20050317 56.73 57.01 56.73 56.84 1626654
20050318 56.84 56.97 56.52 56.52 2445259
20050321 56.64 56.89 56.40 56.74 1504060
20050322 56.74 56.80 56.06 56.06 1678028
20050323 56.06 56.55 55.97 56.22 1416935
20050324 56.22 56.37 56.09 56.09 1054503
20050328 56.13 56.58 56.13 56.21 1243390
20050329 56.12 56.63 56.03 56.34 1496741
20050330 56.37 56.58 56.23 56.55 1428618
20050331 56.38 56.54 56.13 56.18 1413698
20050401 56.21 56.26 55.67 55.75 1846928
20050404 55.75 56.37 55.30 56.20 1448604
20050405 56.27 56.48 55.94 56.16 1061963
20050406 56.20 56.38 55.90 55.93 734858
20050407 55.93 56.77 55.93 56.70 1372318
20050408 56.63 56.63 56.06 56.16 1014248
20050411 56.15 56.36 55.99 55.99 1267318
20050412 55.49 56.85 55.42 56.84 2466371
20050413 56.63 56.82 56.25 56.43 1500260
20050414 56.34 56.74 56.32 56.33 2266083
20050415 56.13 56.27 55.59 55.71 1795695
20050418 55.42 55.59 55.12 55.29 1978389
20050419 55.29 55.66 54.92 54.92 2109006
20050420 54.92 54.93 54.15 54.30 1667190
20050421 54.48 54.98 54.40 54.74 2168825
20050422 54.71 54.75 53.14 53.79 2195567
20050425 53.80 54.55 53.71 54.44 1598926
20050426 54.42 54.64 54.18 54.22 1325729
20050427 54.22 54.67 53.71 54.36 1741928
20050428 54.21 54.35 53.97 54.14 1653115
20050429 54.35 54.86 54.19 54.71 1569791
20050502 54.67 54.81 54.12 54.34 1690414
20050503 54.36 54.70 54.22 54.32 1292231
20050504 54.60 55.06 54.46 54.92 1527284
20050505 55.03 55.32 54.66 54.96 1360072
20050506 55.35 55.35 54.55 54.59 1122063
20050509 54.64 54.90 54.54 54.66 1021145
20050510 54.66 54.66 54.24 54.35 1097573
20050511 54.36 54.42 53.85 54.20 1139375
20050512 54.32 54.87 53.97 53.99 1279141
20050513 53.98 54.24 53.36 53.68 1573450
20050516 53.68 54.24 53.61 54.14 1194831
20050517 53.85 54.05 53.51 54.00 1128819
20050518 54.07 54.22 53.70 53.82 1711386
20050519 53.53 53.88 53.43 53.78 1280689
20050520 53.78 53.78 53.18 53.26 1427492
20050523 53.19 53.83 53.19 53.61 1185823
20050524 53.43 53.66 53.18 53.55 988209
20050525 53.36 53.53 53.30 53.51 1857203
20050526 53.68 53.85 53.29 53.30 1527143
20050527 53.29 53.43 53.24 53.34 1240997
20050531 53.29 53.36 52.90 52.90 1706037
20050601 52.77 53.32 52.72 52.94 1727478
20050602 52.84 52.94 52.69 52.82 1906004
20050603 52.77 52.89 52.63 52.80 1463125
20050606 52.84 52.97 52.80 52.87 1440827
20050607 53.05 53.54 52.93 53.12 1603926
20050608 53.27 53.37 52.89 52.94 1108739
20050609 52.80 53.03 52.57 52.98 2057463
20050610 52.94 53.22 52.72 52.82 1197511
20050613 52.91 53.30 52.89 53.17 1331861
20050614 53.14 53.14 52.85 53.07 1310404
20050615 53.05 53.08 52.55 52.70 1305916
20050616 52.71 53.30 52.63 53.09 1417828
20050617 53.44 53.60 53.03 53.50 3175457
20050620 53.41 53.66 53.20 53.47 1604628
20050621 53.47 53.47 52.72 52.92 1628188
20050622 53.05 53.19 52.62 52.84 1717240
20050623 52.48 52.52 51.72 51.73 3209816
20050624 51.70 51.77 51.32 51.38 1943869
20050627 51.39 51.69 51.35 51.40 1947515
20050628 51.55 51.56 51.09 51.52 1769831
20050629 51.52 51.54 50.95 50.98 1933351
20050630 51.09 51.45 50.71 50.72 1919747
20050701 50.98 51.31 50.98 51.26 1742764
20050705 51.11 51.25 50.80 50.97 1912315
20050706 50.95 51.06 50.61 50.63 1915119
20050707 50.46 50.63 50.30 50.60 2579577
20050708 50.64 51.72 50.63 51.63 1736033
20050711 51.73 52.38 51.49 52.35 2283390
20050712 52.40 52.65 52.24 52.35 1850188
20050713 52.35 52.35 51.42 52.02 2075414
20050714 52.12 52.30 51.60 51.83 1809659
20050715 51.81 51.81 51.13 51.30 1455412
20050718 51.20 51.48 51.08 51.25 1027539
20050719 51.33 51.35 50.98 51.21 1219668
20050720 51.34 51.99 51.31 51.84 1135805
20050721 51.75 51.84 51.38 51.51 1250662
20050722 51.48 52.09 51.34 52.07 1124866
20050725 52.00 53.01 52.00 52.89 2175405
20050726 52.75 53.21 52.39 53.12 2132912
20050727 53.13 53.22 52.67 52.94 704987
20050728 52.94 53.12 52.73 52.75 950407
20050729 52.62 52.69 51.99 52.03 1647120
20050801 51.95 52.16 51.51 51.56 1373792
20050802 51.60 51.81 51.48 51.53 1066106
20050803 51.53 51.73 51.31 51.34 1343781
20050804 51.35 51.86 51.31 51.66 1264826
20050805 51.54 51.66 51.17 51.30 1539136
20050808 51.34 51.83 51.34 51.65 1241546
20050809 51.73 51.90 51.68 51.75 884635
20050810 51.70 52.17 51.70 52.02 1642072
20050811 51.98 52.03 51.33 51.58 1911052
20050812 51.38 51.44 50.56 51.15 2522499
20050815 51.22 53.07 51.19 52.80 3308966
20050816 52.80 52.80 52.01 52.03 1593969
20050817 52.03 52.33 51.73 52.11 935963
20050818 52.01 52.07 51.76 51.91 706810
20050819 52.27 52.44 52.00 52.30 1007625
20050822 52.45 53.17 52.45 52.73 1218687
20050823 52.87 53.19 52.64 52.97 1097660
20050824 52.91 53.12 52.00 52.07 1148427
20050825 51.91 52.11 51.71 51.90 976913
20050826 51.84 52.22 51.69 51.78 889122
20050829 51.78 52.66 51.67 52.55 908195
20050830 52.37 52.37 51.41 51.77 1198352
20050831 51.77 51.90 51.35 51.85 1092891
20050901 51.88 52.27 51.64 51.92 1583171
20050902 51.87 51.97 51.41 51.59 726865
20050906 51.73 52.38 51.73 52.29 1008747
20050907 52.10 52.47 51.84 52.42 874678
20050908 52.98 52.99 51.75 51.90 1343641
20050909 52.09 52.75 52.09 52.48 1214760
20050912 52.55 53.48 52.41 53.34 1589902
20050913 53.05 53.06 51.63 51.65 2300219
20050914 51.63 51.64 50.90 50.97 1384634
20050915 50.87 51.38 50.83 51.37 1246911
20050916 51.44 51.63 50.80 50.85 2055650
20050919 50.86 50.86 50.31 50.45 1813308
20050920 50.36 50.91 49.94 50.00 1766516
20050921 49.94 49.94 47.14 47.43 4416219
20050922 47.44 49.11 47.14 49.02 3138439
20050923 49.04 49.36 48.37 49.03 1724053
20050926 49.13 49.46 48.39 48.50 1172602
20050927 48.72 49.20 48.54 48.85 1676004
20050928 48.54 49.04 48.25 48.65 1722238
20050929 48.54 48.89 48.26 48.75 1186291
20050930 48.72 49.58 48.37 49.28 2024083
20051003 49.46 49.68 49.06 49.13 1509647
20051004 49.18 49.39 48.85 48.96 985991
20051005 48.83 48.83 47.66 47.66 1309906
20051006 47.61 48.30 47.44 48.04 2000757
20051007 48.02 48.27 47.78 48.06 1039488
20051010 48.04 48.06 47.11 47.39 1678518
20051011 47.65 48.67 47.19 47.41 1473330
20051012 46.71 47.14 46.18 46.30 2486419
20051013 45.86 46.89 45.86 46.75 1401116
20051014 46.77 47.29 46.46 47.14 1848647
20051017 46.79 46.96 46.00 46.23 1224702
20051018 46.21 46.58 46.09 46.09 1740954
20051019 45.75 46.09 45.36 46.08 1997265
20051020 45.86 46.08 45.48 45.63 1645554
20051021 45.68 45.76 44.38 44.87 2973479
20051024 44.92 45.74 44.92 45.72 1809397
20051025 45.35 45.63 44.67 44.93 2650123
20051026 44.97 45.79 44.92 45.25 1778947
20051027 45.25 45.40 44.27 44.46 2732254
20051028 44.45 44.77 44.41 44.73 2006344
20051031 44.85 45.15 44.69 44.86 1621390
20051101 44.83 45.41 44.48 45.36 5372040
20051102 45.31 46.53 45.10 46.52 3982238
20051103 46.25 46.94 46.11 46.40 2497873
20051104 46.03 46.71 45.87 46.44 1666785
20051107 46.35 47.18 46.34 47.04 1332255
20051108 46.36 46.89 46.25 46.79 1846971
20051109 46.64 47.37 46.61 47.08 1497076
20051110 46.96 47.34 46.74 47.14 1312420
20051111 47.14 47.24 46.36 46.68 1325690
20051114 46.64 46.89 45.87 45.96 1950752
20051115 44.92 45.07 44.12 44.87 3347817
20051116 44.84 45.04 44.61 44.80 1561607
20051117 44.53 44.94 44.15 44.94 2056069
20051118 45.39 45.39 44.71 44.95 1589822
20051121 44.78 45.23 44.62 44.84 1379746
20051122 44.47 44.72 44.29 44.41 1957317
20051123 44.54 44.66 44.03 44.11 1952149
20051125 44.14 44.29 43.94 44.17 558156
20051128 44.34 44.46 43.86 43.86 1938181
20051129 43.88 44.22 43.88 44.02 1931476
20051130 44.06 44.37 43.64 44.12 2446611
20051201 44.12 44.49 43.88 43.97 2186250
20051202 43.81 44.04 43.41 43.59 2427615
20051205 43.10 43.11 42.58 42.87 3034518
20051206 42.85 42.85 42.24 42.38 2208738
20051207 42.20 43.46 42.17 43.19 4457564
20051208 43.18 43.26 42.74 43.18 3365976
20051209 43.08 43.24 41.79 43.16 1866246
20051212 43.16 43.59 43.16 43.31 1637034
20051213 43.28 44.24 43.26 44.06 2452617
20051214 44.13 44.45 43.81 44.15 1815885
20051215 44.07 44.79 43.84 44.18 1770008
20051216 44.20 44.50 44.17 44.47 2845470
20051219 44.33 44.69 44.13 44.37 1567038
20051220 44.24 44.60 43.55 43.75 1929742
20051221 43.73 44.00 43.63 43.89 2194020
20051222 43.88 44.27 43.78 44.02 1942810
20051223 43.70 44.13 43.59 43.94 1223102
20051227 43.86 44.21 43.75 43.88 1297199
20051228 44.05 44.15 43.85 43.91 999140
20051229 43.90 44.04 43.77 43.91 2357091
20051230 43.55 43.69 43.44 43.57 1485850
20060103 44.13 44.71 43.85 44.62 2746070
20060104 45.03 45.32 44.74 45.25 1878305
20060105 45.37 45.45 44.82 44.97 1469029
20060106 45.14 45.94 44.95 45.91 1665186
20060109 45.91 46.17 45.54 45.85 966192
20060110 45.64 45.73 45.08 45.61 1282185
20060111 45.71 45.76 45.04 45.16 1162628
20060112 45.03 45.34 44.84 45.33 983569
20060113 45.39 46.26 45.36 46.24 1996472
20060117 46.14 46.66 45.94 46.61 2541710
20060118 46.50 46.73 45.83 46.13 2125483
20060119 46.17 46.35 45.68 45.71 2110747
20060120 45.39 45.39 44.58 44.78 2642222
20060123 45.03 45.29 44.91 45.22 982596
20060124 44.27 44.66 43.80 44.07 2977400
20060125 43.91 44.20 43.46 43.66 1906109
20060126 43.74 44.25 43.73 43.89 1691322
20060127 44.60 45.93 44.36 45.75 4740179
20060130 45.70 46.39 45.53 45.53 2268952
20060131 45.43 45.53 44.34 44.45 2390873
20060201 44.27 45.42 44.27 45.32 2059865
20060202 45.34 45.35 44.66 44.73 1847720
20060203 44.45 45.30 44.45 44.82 1245484
20060206 44.67 44.68 43.70 43.78 2866879
20060207 43.81 44.64 43.79 44.58 1657262
20060208 44.45 44.89 44.39 44.88 1589559
20060209 44.92 44.98 44.57 44.73 1051550
20060210 44.76 45.13 44.67 44.88 1205446
20060213 44.94 45.09 44.55 44.81 976618
20060214 45.07 45.69 45.04 45.41 1462634
20060215 45.25 45.87 45.25 45.78 1601515
20060216 45.57 45.57 45.05 45.41 1172776
20060217 45.35 45.45 45.04 45.14 943810
20060221 45.14 45.14 44.73 44.76 1459714
20060222 45.03 45.75 45.03 45.61 1123980
20060223 45.43 45.71 45.04 45.05 1102293
20060224 45.06 45.45 44.89 45.11 1011373
20060227 45.06 45.34 44.99 45.17 815494
20060228 44.89 45.20 44.66 44.71 1435525
20060301 44.71 45.12 44.33 45.12 1711758
20060302 44.71 45.22 44.43 45.14 1327228
20060303 44.78 45.16 44.53 44.73 1170969
20060306 44.60 44.64 44.18 44.28 1132738
20060307 44.14 44.17 43.56 43.89 1641970
20060308 43.80 44.17 43.76 43.92 835415
20060309 43.86 43.99 43.74 43.79 1270833
20060310 44.16 44.75 43.91 44.59 1101896
20060313 44.65 44.98 44.27 44.36 1506459
20060314 44.45 44.55 43.97 44.46 1347761
20060315 44.30 44.50 43.83 44.47 1612028
20060316 44.47 44.64 43.60 43.78 1685082
20060317 43.73 43.73 42.56 42.67 2330806
20060320 42.39 42.79 42.15 42.51 1906319
20060321 42.10 42.97 41.97 42.73 2363459
20060322 42.55 42.76 42.39 42.68 2096563
20060323 42.77 42.97 42.50 42.93 3186145
20060324 42.97 42.99 42.41 42.58 1831051
20060327 42.46 42.79 42.28 42.53 1745268
20060328 42.43 42.85 42.29 42.57 1689094
20060329 42.54 43.05 42.22 42.93 1764362
20060330 43.08 43.53 42.82 43.32 2394866
20060331 43.16 43.44 42.89 43.31 2508321
20060403 43.29 43.80 43.12 43.58 2473593
20060404 43.84 43.89 43.08 43.08 2099607
20060405 43.08 43.32 42.89 43.13 1724652
20060406 43.02 44.13 42.77 44.03 2917035
20060407 44.04 44.15 42.90 42.95 2472348
20060410 42.85 43.40 42.62 43.19 1463429
20060411 42.86 43.07 42.33 42.51 1705697
20060412 42.43 42.71 41.70 41.75 2054917
20060413 41.52 41.88 40.86 41.03 2257199
20060417 40.82 40.98 40.40 40.47 1851943
20060418 40.53 40.71 40.04 40.47 2759444
20060419 40.57 40.62 39.82 39.98 2144159
20060420 39.94 40.39 39.87 40.27 1541464
20060421 40.27 40.39 39.22 39.56 2638518
20060424 39.40 39.55 38.88 39.14 2725407
20060425 39.14 39.24 38.91 38.99 2389332
20060426 39.05 39.46 38.87 39.14 3067847
20060427 39.03 39.32 38.93 39.01 2235061
20060428 38.98 40.00 38.96 39.75 3314819
20060501 39.18 40.03 39.18 39.32 2387810
20060502 39.06 39.43 38.86 39.35 2213200
20060503 39.37 39.43 39.06 39.39 1873527
20060504 39.40 39.69 39.35 39.46 2864182
20060505 39.53 39.94 39.47 39.94 1433821
20060508 39.94 41.39 39.94 41.10 6494323
20060509 41.02 41.10 40.41 40.42 1646203
20060510 40.42 40.57 40.24 40.39 1447795
20060511 40.19 40.55 39.64 39.76 1446411
20060512 39.76 39.92 39.30 39.31 2129769
20060515 39.35 39.63 39.21 39.43 2056854
20060516 39.32 39.56 39.04 39.48 1460524
20060517 39.14 39.60 39.09 39.48 2145266
20060518 39.43 39.60 39.22 39.46 1651183
20060519 39.79 40.00 39.44 39.93 2204345
20060522 39.86 40.07 39.67 39.68 2815480
20060523 39.66 39.67 39.04 39.14 2305071
20060524 39.04 39.38 38.60 38.83 2247790
20060525 38.84 39.00 38.66 38.87 1138700
20060526 38.92 39.20 38.86 38.96 1444336
20060530 39.39 39.93 39.19 39.19 2711571
20060531 39.21 39.31 38.82 39.04 1992793
20060601 39.12 39.54 39.11 39.52 3255463
20060602 39.51 39.51 38.77 39.25 2223439
20060605 38.96 39.21 38.74 38.78 1113933
20060606 38.70 38.99 38.31 38.46 1918356
20060607 38.46 39.22 38.46 38.92 1564852
20060608 38.62 39.68 38.62 39.44 2993611
20060609 39.34 39.49 39.03 39.32 1589070
20060612 39.36 39.74 39.10 39.58 1736171
20060613 39.56 39.79 39.39 39.57 2200865
20060614 39.57 39.96 39.40 39.73 1941341
20060615 39.90 40.35 39.63 40.33 2191646
20060616 40.49 40.49 39.98 40.09 1931296
20060619 40.09 40.37 39.69 39.81 1467014
20060620 39.82 39.94 39.43 39.49 1720071
20060621 39.24 39.81 39.13 39.63 1619894
20060622 39.50 39.80 39.32 39.43 2307510
20060623 39.43 39.56 39.19 39.37 1611362
20060626 39.37 39.71 39.33 39.62 1703421
20060627 39.68 39.96 39.61 39.69 2039454
20060628 39.64 40.16 39.61 40.11 1825064
20060629 39.47 40.78 38.92 40.62 3216670
20060630 40.66 40.77 40.39 40.65 2633360
20060703 40.65 40.73 40.29 40.73 823845
20060705 40.59 40.70 40.01 40.63 1678101
20060706 40.62 41.19 40.55 41.12 1791213
20060707 41.06 41.31 40.91 41.05 1646865
20060710 41.14 41.42 41.02 41.28 1216297
20060711 41.31 41.58 41.06 41.36 1644938
20060712 41.36 41.36 40.15 40.42 2351268
20060713 40.43 40.43 39.58 39.71 2564970
20060714 39.63 39.63 38.84 38.99 1969412
20060717 39.02 39.23 38.81 38.97 1672184
20060718 39.02 39.10 38.66 38.83 1308630
20060719 38.90 39.20 38.63 38.76 2548732
20060720 39.13 39.71 37.88 38.37 2300767
20060721 38.39 38.39 37.95 38.13 1670946
20060724 38.19 38.54 38.04 38.52 1293631
20060725 38.21 38.29 37.77 38.20 2580657
20060726 38.28 38.30 37.67 37.88 2627305
20060727 37.83 38.21 37.53 37.55 1559485
20060728 37.55 38.17 37.55 38.05 1434126
20060731 38.01 38.01 37.75 37.88 1727914
20060801 37.83 38.19 37.79 38.14 1343169
20060802 38.09 39.02 38.02 38.89 1925241
20060803 38.90 39.09 38.52 38.97 1327344
20060804 39.21 39.40 39.02 39.16 1769747
20060807 39.16 39.22 38.76 39.19 1450777
20060808 39.28 39.78 39.21 39.29 1875841
20060809 39.41 39.54 39.23 39.32 1869786
20060810 39.35 39.78 39.22 39.74 1345233
20060811 39.61 39.77 39.32 39.58 1283999
20060814 39.68 39.88 39.63 39.77 978789
20060815 39.91 40.43 39.82 40.41 1729428
20060816 40.56 40.59 40.31 40.59 1038097
20060817 40.62 41.03 40.49 40.99 1709475
20060818 41.01 41.01 40.43 40.57 2085552
20060821 40.44 40.51 40.09 40.12 3002969
20060822 40.06 40.06 39.82 39.91 1649066
20060823 39.95 40.23 39.92 40.03 1462748
20060824 40.04 40.22 39.89 40.02 1188087
20060825 39.88 40.15 39.76 39.95 987321
20060828 39.97 40.62 39.88 40.41 1076627
20060829 40.51 40.96 40.33 40.86 1813368
20060830 40.96 41.47 40.87 41.46 1685257
20060831 41.46 41.64 41.28 41.31 1434264
20060901 41.35 41.75 41.35 41.53 1060527
20060905 41.53 41.63 40.99 41.05 929526
20060906 40.91 41.28 40.83 40.99 1549990
20060907 40.94 41.05 40.69 40.70 1267348
20060908 40.70 40.75 40.12 40.51 1120523
20060911 40.41 40.77 40.31 40.72 1328170
20060912 40.67 40.67 39.31 39.96 3449224
20060913 40.20 40.26 39.74 40.26 1964741
20060914 40.26 40.42 39.90 40.17 1378698
20060915 40.27 40.31 40.01 40.12 1741708
20060918 39.98 40.49 39.98 40.49 1293727
20060919 40.39 40.49 39.51 39.79 1812860
20060920 39.78 40.57 39.76 40.57 1827364
20060921 40.54 40.89 40.33 40.44 1137330
20060922 40.20 40.27 39.76 39.81 2009074
20060925 39.83 41.04 39.83 40.87 2818013
20060926 40.88 41.55 40.83 41.51 2185311
20060927 41.51 41.51 40.91 41.14 2146862
20060928 41.18 41.60 41.16 41.31 1491720
20060929 41.15 41.58 40.90 41.53 1566840
20061002 41.54 41.54 41.26 41.42 1594753
20061003 41.42 41.47 41.24 41.29 2176417
20061004 41.24 41.87 41.18 41.71 1239816
20061005 41.71 42.00 41.43 41.87 883921
20061006 41.87 41.91 41.35 41.55 1224491
20061009 41.47 41.82 41.25 41.58 1734730
20061010 41.73 42.65 41.66 42.18 2244421
20061011 41.45 41.66 40.61 41.09 4215594
20061012 41.15 41.81 40.90 41.71 1869644
20061013 41.64 41.74 41.18 41.71 1639359
20061016 41.58 41.72 41.39 41.65 1368573
20061017 41.33 41.68 41.26 41.56 1310557
20061018 41.75 42.04 41.49 41.56 1846383
20061019 41.51 42.13 41.43 41.83 1203830
20061020 41.94 41.94 41.29 41.46 1294411
20061023 41.53 42.97 41.47 42.51 2671194
20061024 42.51 42.73 42.19 42.28 2061206
20061025 42.13 42.28 41.92 42.28 1438904
20061026 42.24 43.11 42.24 43.10 1756075
20061027 43.08 44.14 42.86 44.06 3229050
20061030 44.07 44.24 43.73 43.85 2969073
20061031 43.84 43.92 43.21 43.22 3038172
20061101 43.18 43.63 42.94 42.94 1787546
20061102 42.76 42.76 42.36 42.57 2174912
20061103 42.61 42.89 42.28 42.40 1530169
20061106 42.68 43.08 42.67 42.95 1802461
20061107 42.91 43.17 42.65 42.67 1300432
20061108 42.67 43.10 42.56 43.02 1245563
20061109 43.12 43.24 42.90 42.90 1325472
20061110 43.01 43.38 42.57 43.24 1503487
20061113 43.84 43.96 43.34 43.69 2139336
20061114 43.71 43.90 43.44 43.81 1676577
20061115 43.84 43.97 43.75 43.79 1414137
20061116 43.86 43.95 43.70 43.83 1148277
20061117 43.69 43.95 43.48 43.76 1502119
20061120 43.48 43.99 43.45 43.77 1609257
20061121 43.64 44.24 43.64 44.21 1361868
20061122 44.00 44.21 43.78 43.84 1183989
20061124 43.56 43.86 43.56 43.62 478494
20061127 43.48 43.51 43.07 43.17 1784673
20061128 43.19 43.23 42.75 42.93 1530853
20061129 43.00 43.76 43.00 43.70 1687524
20061130 43.63 43.81 43.37 43.50 1169075
20061201 43.59 43.73 43.32 43.73 1342712
20061204 43.79 44.14 43.76 44.08 1570260
20061205 43.97 44.37 43.83 44.31 1828458
20061206 44.19 44.46 43.54 43.56 2867955
20061207 43.65 43.88 43.52 43.59 1431652
20061208 43.63 43.82 43.51 43.82 1308231
20061211 43.82 44.11 43.80 44.01 1044423
20061212 43.92 44.43 43.85 44.43 2523555
20061213 44.43 44.88 44.37 44.71 1858612
20061214 44.99 45.07 44.71 44.79 2064853
20061215 44.81 44.99 44.63 44.99 2242777
20061218 44.99 45.15 44.65 44.84 1190204
20061219 44.56 44.66 44.34 44.57 1174276
20061220 44.52 44.74 44.32 44.45 1259359
20061221 44.41 44.41 43.88 44.13 1328786
20061222 44.04 44.18 43.80 43.85 1033107
20061226 43.85 44.30 43.68 44.27 751586
20061227 44.27 44.91 44.27 44.90 1038961
20061228 44.91 45.13 44.71 44.93 790792
20061229 44.81 44.83 44.35 44.41 840344
20070103 44.44 44.77 43.77 44.08 2472841
20070104 44.26 44.28 43.65 43.67 2053962
20070105 43.71 43.93 43.63 43.74 1593427
20070108 43.66 43.96 43.35 43.77 1322116
20070109 43.91 44.16 43.54 43.80 1364044
20070110 43.63 43.80 43.49 43.70 1227504
20070111 43.81 43.81 43.45 43.70 1581992
20070112 43.69 43.85 42.85 42.91 3073864
20070116 42.95 43.54 42.90 43.12 1697704
20070117 43.19 43.44 43.06 43.20 2403958
20070118 43.20 43.82 43.20 43.58 2941272
20070119 43.78 43.93 43.49 43.63 1387595
20070122 43.63 43.72 43.47 43.52 1612485
20070123 43.57 43.72 43.42 43.56 1201503
20070124 43.47 43.64 43.43 43.56 931961
20070125 43.48 43.56 42.93 42.97 1157668
20070126 42.98 43.05 42.27 42.29 2060088
20070129 42.30 42.60 42.28 42.41 2334939
20070130 42.55 42.63 42.21 42.41 1469138
20070131 42.47 42.94 42.33 42.71 1241934
20070201 42.70 42.87 42.55 42.56 2443845
20070202 42.73 43.85 42.72 43.68 2682348
20070205 44.30 44.87 44.00 44.66 2719376
20070206 44.67 44.74 44.26 44.41 1214571
20070207 44.50 45.03 44.38 45.01 2124751
20070208 44.77 44.96 44.63 44.93 1356557
20070209 44.96 45.13 44.68 44.75 973073
20070212 44.85 45.14 44.64 44.84 1108797
20070213 45.02 45.19 44.88 45.19 1170192
20070214 45.18 46.41 45.18 46.32 3384518
20070215 46.28 46.52 46.09 46.36 1513790
20070216 46.15 46.28 45.97 46.04 1086743
20070220 46.14 46.29 45.95 46.18 1185439
20070221 46.09 46.32 46.05 46.24 1334912
20070222 46.26 46.65 46.21 46.32 1114786
20070223 46.23 46.49 45.96 46.30 814070
20070226 46.28 46.45 46.14 46.21 1027934
20070227 46.05 46.06 44.91 45.32 2920443
20070228 45.27 45.31 44.76 45.00 2004410
20070301 44.52 45.22 44.48 44.96 1570693
20070302 44.78 44.79 44.26 44.35 1594652
20070305 44.05 44.34 43.63 43.63 1879441
20070306 43.75 43.89 43.52 43.67 2296414
20070307 43.66 44.03 43.43 43.72 1213113
20070308 44.05 44.20 43.65 43.73 1278657
20070309 44.03 44.31 43.60 43.96 873068
20070312 43.95 44.25 43.69 44.20 1067399
20070313 43.96 44.08 43.24 43.28 1827524
20070314 43.36 43.63 43.01 43.46 1909184
20070315 43.37 43.52 42.55 43.01 2502063
20070316 43.01 43.07 41.09 41.17 4701863
20070319 41.42 41.82 41.15 41.32 2732416
20070320 41.37 41.70 41.32 41.49 2663621
20070321 41.30 41.63 40.89 41.47 3881339
20070322 41.60 41.60 41.11 41.33 1993823
20070323 41.17 41.63 41.08 41.52 1970665
20070326 41.24 41.43 41.04 41.33 2823555
20070327 41.13 41.62 41.07 41.44 1507250
20070328 41.28 41.66 41.17 41.39 2103244
20070329 41.88 41.99 41.26 41.49 2442477
20070330 41.50 41.66 41.35 41.57 1787439
20070402 41.72 42.10 41.40 41.58 1744916
20070403 41.75 42.09 41.62 41.78 2596317
20070404 41.79 41.97 41.40 41.49 1783106
20070405 41.49 41.56 41.23 41.33 2601463
20070409 41.74 42.63 41.72 42.40 2955592
20070410 42.47 42.47 41.92 41.93 2788075
20070411 41.88 42.06 41.64 42.02 2550138
20070412 41.97 42.48 41.66 42.45 1443196
20070413 43.48 43.48 42.33 42.57 1768074
20070416 42.65 42.95 42.65 42.85 1327951
20070417 42.74 43.04 42.70 42.92 951477
20070418 42.78 43.06 42.54 43.06 1501969
20070419 43.80 43.80 42.47 42.53 1950217
20070420 42.94 43.53 42.70 42.72 1999240
20070423 42.68 42.76 41.79 42.02 2554742
20070424 42.02 42.25 41.78 41.82 1565211
20070425 41.84 42.33 41.84 42.28 1593379
20070426 42.27 42.55 41.91 42.25 2383704
20070427 41.63 42.23 41.63 41.91 1610171
20070430 41.85 42.25 41.79 42.13 1889277
20070501 42.20 45.55 42.05 42.95 10733030
20070502 42.87 43.18 42.44 42.95 3154392
20070503 42.98 43.12 42.80 42.98 1615182
20070504 43.20 43.37 42.93 43.18 1737197
20070507 43.08 43.28 43.03 43.20 1188872
20070508 43.05 43.54 43.01 43.44 2161205
20070509 43.46 43.46 43.06 43.09 1430872
20070510 43.08 43.08 42.55 42.89 1675580
20070511 42.94 43.26 42.92 43.26 2267782
20070514 43.24 43.25 42.76 42.89 1461342
20070515 43.01 43.35 42.91 43.19 1484229
20070516 43.20 44.05 43.20 43.94 1796648
20070517 43.94 44.06 43.71 43.72 1880610
20070518 43.90 44.28 43.63 44.11 2070743
20070521 44.01 44.02 43.47 43.80 1954956
20070522 43.63 43.79 43.00 43.20 2102702
20070523 43.21 43.32 43.01 43.12 1333639
20070524 43.08 43.36 42.84 42.89 1663663
20070525 43.00 43.38 42.84 43.30 1164767
20070529 43.31 43.86 43.20 43.44 1279064
20070530 43.37 43.72 43.29 43.59 2035804
20070531 43.63 43.73 43.38 43.43 1769699
20070601 43.43 44.17 43.43 44.03 2238937
20070604 43.75 44.18 43.69 44.15 1097327
20070605 44.15 44.17 43.48 43.97 1803283
20070606 44.02 44.13 43.34 43.51 2314846
20070607 43.37 43.45 42.87 42.87 1819895
20070608 42.64 43.07 42.56 43.07 2313499
20070611 42.92 43.05 42.58 42.64 1857212
20070612 42.50 42.74 42.13 42.52 2673598
20070613 42.68 43.23 42.51 43.20 2854523
20070614 43.24 43.26 42.85 42.89 2210171
20070615 42.99 43.05 42.61 42.88 2721288
20070618 42.76 42.76 42.24 42.47 2785009
20070619 41.90 41.90 41.53 41.72 2652986
20070620 41.80 41.84 40.41 40.61 5398658
20070621 40.57 40.99 40.53 40.84 3201285
20070622 40.71 40.73 40.14 40.17 3602608
20070625 40.08 40.53 39.94 40.27 3175824
20070626 40.31 40.50 40.14 40.23 3025075
20070627 40.23 41.16 40.12 41.16 2654333
20070628 41.42 41.42 40.81 40.89 1948415
20070629 40.89 41.20 40.55 40.79 1701748
20070702 40.83 40.96 40.63 40.96 1589394
20070703 41.15 41.18 40.74 40.76 546144
20070705 40.79 41.18 40.71 41.12 1370209
20070706 41.05 41.05 40.78 40.93 1393380
20070709 40.92 40.97 40.54 40.74 1580907
20070710 40.42 40.68 40.08 40.10 1586161
20070711 40.10 40.53 40.09 40.38 3003116
20070712 40.49 40.93 40.38 40.93 1701748
20070713 41.05 41.25 40.86 41.12 1331814
20070716 40.88 41.05 40.63 40.79 2687070
20070717 40.75 41.10 40.08 40.71 3995982
20070718 40.46 40.57 39.25 39.71 7544973
20070719 39.72 39.89 39.02 39.11 4474633
20070720 39.58 39.68 38.33 38.46 4611909
20070723 38.60 38.82 38.31 38.41 2608260
20070724 38.41 38.61 37.14 37.27 5048932
20070725 37.49 37.86 37.20 37.56 4994506
20070726 37.86 38.06 36.16 36.59 4312837
20070727 36.60 36.91 36.10 36.10 4380465
20070730 35.98 36.08 35.34 35.73 3465466
20070731 38.30 38.50 36.37 37.04 7608559
20070801 37.04 37.68 37.00 37.63 6627548
20070802 37.76 37.86 37.20 37.49 3754165
20070803 37.63 38.02 36.44 36.44 4801457
20070806 36.81 37.46 36.18 36.96 2871902
20070807 36.54 36.82 36.11 36.58 3291681
20070808 37.14 37.14 34.72 35.62 3466005
20070809 34.52 35.83 34.12 35.14 7544569
20070810 34.85 35.86 32.51 35.16 7902108
20070813 34.58 35.73 33.61 35.10 2430972
20070814 35.18 35.21 34.00 34.40 2979271
20070815 34.41 35.23 34.16 34.52 2347986
20070816 34.42 35.16 33.81 35.16 3433673
20070817 36.05 36.19 34.38 35.24 3033967
20070820 35.49 35.61 34.55 34.77 1703230
20070821 34.73 35.04 34.49 34.75 1601384
20070822 35.19 35.83 34.78 35.72 1878766
20070823 35.86 36.42 35.73 36.28 2231995
20070824 36.29 36.93 36.10 36.88 2364287
20070827 36.83 36.86 35.76 35.82 1710639
20070828 35.59 35.85 34.92 34.96 1929555
20070829 34.97 35.43 34.78 35.43 1634793
20070830 35.00 35.56 34.98 35.26 1307565
20070831 35.50 35.56 34.81 34.89 2071008
20070904 34.89 35.30 34.40 35.17 2375065
20070905 34.95 35.44 34.90 35.39 2512611
20070906 35.39 35.63 35.10 35.53 1508025
20070907 35.07 35.22 34.56 34.69 2068852
20070910 34.75 34.91 33.99 34.27 1915948
20070911 34.25 34.28 33.40 33.83 2086635
20070912 33.89 33.98 33.55 33.65 2184361
20070913 33.89 33.89 33.52 33.70 1433495
20070914 33.51 33.59 33.06 33.50 2243250
20070917 33.47 33.76 32.93 33.64 3431174
20070918 33.80 33.80 33.05 33.69 2188100
20070919 33.79 34.55 33.79 34.43 2226691
20070920 34.28 34.30 33.62 33.65 1740224
20070921 33.96 33.96 33.65 33.74 1537919
20070924 33.64 33.90 33.33 33.38 1612565
20070925 33.18 33.27 32.68 32.94 1847987
20070926 33.18 33.57 33.03 33.35 2558525
20070927 33.33 33.80 33.33 33.59 1532311
20070928 33.37 33.59 32.67 32.73 3119771
20071001 33.16 33.21 32.73 33.10 3277876
20071002 33.29 33.76 33.11 33.62 2202254
20071003 33.70 33.79 33.44 33.66 1739824
20071004 33.77 33.95 33.56 33.87 2879810
20071005 33.80 34.35 33.80 34.34 1966299
20071008 34.41 34.58 34.23 34.28 994299
20071009 34.30 34.46 33.42 33.71 2140561
20071010 33.59 34.11 33.59 33.83 2390672
20071011 33.97 34.30 33.65 33.73 1931179
20071012 33.69 33.76 33.07 33.18 1910481
20071015 33.10 33.26 32.43 32.60 1630859
20071016 32.61 32.88 32.55 32.58 2441282
20071017 32.95 33.52 32.37 32.61 3007602
20071018 32.23 32.42 31.03 31.45 2701941
20071019 31.33 31.45 30.75 30.79 4150125
20071022 30.70 30.94 30.48 30.94 1723933
20071023 30.94 31.77 30.94 31.70 2545572
20071024 31.47 31.70 30.90 31.30 2768842
20071025 31.34 31.69 30.88 31.17 2021448
20071026 31.39 31.45 30.97 31.40 1552074
20071029 31.55 31.65 31.15 31.31 1937322
20071030 31.12 31.54 31.03 31.36 1348701
20071031 31.33 31.77 31.26 31.76 2420851
20071101 31.83 31.83 31.00 31.04 1833832
20071102 31.05 31.15 30.24 30.45 1882839
20071105 30.04 30.53 29.72 30.01 2101035
20071106 30.02 31.19 29.83 30.26 2027190
20071107 30.19 30.19 29.66 29.83 5143356
20071108 29.85 30.43 29.72 30.28 2958729
20071109 30.09 30.24 29.73 29.83 2693662
20071112 29.84 30.16 29.68 29.72 3094133
20071113 29.84 31.03 29.77 31.03 3075571
20071114 31.16 31.16 30.14 30.22 2576285
20071115 30.09 30.41 29.63 29.75 2811306
20071116 30.01 30.10 29.24 29.61 2379188
20071119 29.36 29.53 28.05 28.08 4048906
20071120 28.18 28.45 27.63 28.25 3821897
20071121 28.08 28.14 27.39 27.73 2602324
20071123 27.78 28.25 27.64 28.25 945693
20071126 28.98 28.98 27.93 27.94 2812642
20071127 28.03 28.19 27.21 27.56 3317269
20071128 27.82 27.90 27.09 27.61 3702116
20071129 27.71 27.71 27.21 27.30 2933357
20071130 27.63 27.94 27.33 27.52 3916039
20071203 27.48 27.66 27.06 27.35 2835342
20071204 27.18 27.34 26.60 26.77 2935360
20071205 26.97 27.28 26.55 26.76 3208706
20071206 26.69 27.00 26.38 26.79 2351813
20071207 26.79 27.06 26.79 26.84 2260476
20071210 26.97 27.23 26.79 27.18 4923825
20071211 27.18 27.25 26.50 26.55 4113804
20071212 27.51 27.51 26.43 26.81 3645028
20071213 26.55 26.92 26.29 26.87 3229668
20071214 26.80 26.91 26.01 26.74 5968985
20071217 26.68 27.51 26.61 27.41 5227648
20071218 27.55 27.81 27.30 27.68 3916214
20071219 27.46 28.55 27.37 28.44 4805290
20071220 28.55 29.36 28.55 29.25 4410526
20071221 29.30 29.85 29.23 29.82 6979659
20071224 29.92 29.92 29.15 29.54 1650482
20071226 29.54 29.65 29.14 29.39 2184931
20071227 29.10 29.49 28.96 29.17 2444630
20071228 29.51 29.52 28.78 28.96 2179122
20071231 28.81 29.92 28.79 29.54 2852992
20080102 29.54 29.54 28.46 28.55 3490423
20080103 28.69 28.69 27.52 27.65 3452399
20080104 27.52 27.52 26.41 26.53 3588520
20080107 26.71 27.01 26.47 26.75 2908840
20080108 26.91 27.02 25.62 25.63 3972193
20080109 25.62 25.68 24.21 24.58 10331584
20080110 24.29 25.66 24.28 25.41 4674450
20080111 25.24 25.43 24.86 25.40 3525279
20080114 25.66 26.01 25.15 25.69 3057108
20080115 25.72 25.72 25.08 25.43 3194945
20080116 25.46 27.08 25.34 26.74 4768454
20080117 26.86 26.86 25.87 26.24 4802914
20080118 26.46 26.75 25.31 25.77 3770851
20080122 24.77 26.14 24.52 25.95 4295662
20080123 25.49 27.16 25.00 27.09 4516941
20080124 27.30 27.46 26.59 27.18 3453720
20080125 27.41 27.74 26.43 26.87 3494648
20080128 26.85 28.41 26.66 28.39 3192436
20080129 28.58 28.58 27.54 28.28 2721625
20080130 28.16 28.90 28.10 28.41 3168803
20080131 28.34 28.34 26.86 27.97 4662700
20080201 27.70 28.59 27.65 28.38 4410526
20080204 26.18 28.02 26.18 26.83 3995826
20080205 27.06 27.06 25.75 26.25 5218934
20080206 26.38 26.38 25.33 25.43 4116764
20080207 25.24 25.79 25.23 25.62 5159653
20080208 25.52 25.67 25.21 25.39 3662984
20080211 25.41 25.43 24.59 24.88 3551552
20080212 25.05 25.09 24.60 24.74 4091019
20080213 24.92 25.09 24.43 24.99 4347285
20080214 25.14 25.15 24.33 24.40 3839505
20080215 24.25 24.43 23.77 24.16 4261599
20080219 24.48 24.96 24.25 24.49 4038472
20080220 24.30 24.30 23.68 24.19 4881866
20080221 24.28 24.31 23.95 23.98 3998335
20080222 24.03 24.09 23.68 24.04 3210656
20080225 24.08 24.31 23.78 24.26 4592329
20080226 24.10 24.82 24.07 24.46 4947748
20080227 24.28 24.48 23.86 24.05 4669037
20080228 23.75 23.79 22.87 22.90 6974642
20080229 22.90 23.21 22.73 22.84 4634710
20080303 22.88 22.96 22.56 22.71 4726601
20080304 22.65 22.78 22.03 22.28 5210484
20080305 22.54 23.05 22.34 22.85 3463023
20080306 22.71 22.77 22.30 22.33 4092568
20080307 22.21 22.44 21.91 22.19 4385593
20080310 22.24 22.66 21.84 21.98 2551262
20080311 22.22 22.78 22.03 22.77 3753703
20080312 22.86 23.46 22.63 22.90 2878277
20080313 22.76 23.14 22.30 23.01 3423302
20080314 22.87 23.11 21.34 21.83 5802266
20080317 21.36 22.75 21.32 22.45 5658098
20080318 22.88 23.17 22.53 23.17 4014038
20080319 23.42 24.01 23.12 23.12 3790298
20080320 23.14 23.41 23.03 23.23 4711565
20080324 23.37 24.46 23.30 24.39 3557572
20080325 24.26 24.43 23.29 23.63 6254955
20080326 23.47 23.70 23.34 23.37 5359865
20080327 23.41 23.46 22.14 22.20 4613240
20080328 22.34 22.35 21.51 21.91 3866875
20080331 21.95 22.44 21.86 22.31 4632514
20080401 22.58 23.27 22.31 23.24 4236997
20080402 23.50 23.78 23.29 23.61 3221571
20080403 23.50 23.69 23.04 23.24 2743747
20080404 23.19 23.25 22.48 22.64 2129438
20080407 22.79 23.08 22.53 22.97 2662351
20080408 23.01 23.06 22.40 22.51 2021214
20080409 22.48 22.62 21.92 22.09 2331559
20080410 22.05 22.18 21.68 21.95 1940210
20080411 21.81 21.88 21.18 21.21 2785291
20080414 21.28 21.47 21.08 21.38 2527560
20080415 21.48 21.58 20.92 21.03 2115764
20080416 21.17 21.87 21.04 21.78 3342427
20080417 21.62 21.72 21.02 21.18 3239022
20080418 21.41 21.64 21.33 21.48 4245071
20080421 21.42 21.88 21.32 21.73 2956417
20080422 21.54 21.60 20.92 21.09 4364104
20080423 21.09 21.23 19.33 19.86 10306891
20080424 19.90 21.75 19.90 21.45 5917782
20080425 21.52 21.71 20.78 21.38 3349460
20080428 20.85 22.18 20.69 21.98 2900547
20080429 21.91 22.72 21.81 22.70 4975548
20080430 22.70 22.73 21.75 21.98 4350951
20080501 22.10 23.19 21.93 23.03 3617870
20080502 23.20 23.30 22.17 22.38 2464397
20080505 22.46 22.78 22.19 22.51 1951800
20080506 22.42 22.71 22.21 22.66 1915596
20080507 22.56 22.93 22.28 22.46 2937273
20080508 22.94 22.97 22.37 22.51 4264346
20080509 22.12 22.86 22.12 22.53 1446366
20080512 22.63 23.17 22.50 23.09 2177624
20080513 23.35 23.91 23.16 23.53 2213829
20080514 23.71 23.84 23.31 23.38 2433662
20080515 23.44 23.44 23.00 23.14 2764974
20080516 23.51 23.78 22.75 22.84 4475714
20080519 22.74 23.27 22.73 22.88 3385664
20080520 22.77 22.85 22.46 22.65 5703680
20080521 22.64 22.89 22.05 22.14 2668211
20080522 22.18 22.73 22.13 22.51 2274778
20080523 22.47 22.47 22.07 22.24 3131189
20080527 22.18 22.64 22.14 22.46 3335134
20080528 22.48 22.58 22.03 22.37 3486725
20080529 22.11 22.62 22.09 22.51 3314557
20080530 22.51 22.63 22.11 22.12 3176120
20080602 22.16 22.30 21.71 21.78 4026671
20080603 21.83 22.12 21.73 22.01 3622818
20080604 22.17 22.50 21.99 22.19 3583060
20080605 22.36 22.40 22.05 22.37 2934046
20080606 22.19 22.21 21.53 21.61 4412627
20080609 21.77 21.79 21.22 21.38 4719798
20080610 21.17 21.17 20.57 20.64 5094772
20080611 20.57 20.57 19.95 20.24 6627929
20080612 20.38 20.57 19.94 20.02 3451434
20080613 19.99 20.32 19.81 20.08 4089404
20080616 19.94 20.18 19.70 20.01 3356791
20080617 20.08 20.22 19.78 19.91 4002467
20080618 19.24 19.62 18.54 19.02 8327385
20080619 19.05 19.23 18.35 18.43 8284623
20080620 18.43 18.53 17.65 17.81 6988650
20080623 17.81 17.85 17.27 17.42 4888023
20080624 17.33 17.65 17.05 17.31 6848034
20080625 17.44 18.03 17.26 17.72 9502519
20080626 17.49 17.55 16.94 16.97 5815956
20080627 17.05 17.33 16.82 17.15 6812977
20080630 17.19 17.19 16.76 16.87 6773168
20080701 16.45 16.55 15.84 16.23 8182275
20080702 16.35 16.56 15.43 15.44 7838891
20080703 15.60 15.68 15.04 15.26 4656489
20080707 15.26 15.35 14.44 14.66 8027277
20080708 14.57 15.29 14.21 15.17 11115679
20080709 15.17 15.74 14.45 14.79 6396139
20080710 14.79 14.90 14.20 14.37 5388202
20080711 14.18 14.18 13.57 13.84 6439415
20080714 14.02 14.02 13.48 13.71 6142903
20080715 13.49 13.75 12.79 13.51 9593309
20080716 12.46 13.09 11.38 12.90 21053914
20080717 12.92 13.60 12.31 13.44 9845389
20080718 13.43 13.44 12.81 13.14 6234335
20080721 13.16 13.68 13.12 13.65 8246612
20080722 13.53 13.92 13.12 13.84 6689441
20080723 13.88 14.90 13.71 14.85 11593900
20080724 14.90 14.90 13.88 14.00 6196581
20080725 14.06 14.06 13.46 13.57 5250412
20080728 13.82 14.31 13.26 13.39 6981587
20080729 13.46 14.13 13.37 14.06 5938850
20080730 14.15 14.45 13.88 14.32 6645908
20080731 14.25 14.47 14.02 14.11 4786831
20080801 14.13 14.27 13.47 14.03 4275736
20080804 14.13 14.13 13.56 13.71 5424287
20080805 13.88 14.20 13.67 14.11 7342179
20080806 14.09 14.47 13.85 14.41 6449175
20080807 14.36 14.36 13.71 13.77 4435870
20080808 13.78 14.81 13.78 14.71 6928037
20080811 14.92 16.13 14.86 15.60 11138666
20080812 15.64 15.77 14.89 15.04 6679553
20080813 15.02 15.22 14.67 15.00 3866474
20080814 15.03 16.66 14.75 16.59 13275506
20080815 16.52 16.88 15.98 16.08 8134505
20080818 16.24 16.35 14.97 15.22 6779203
20080819 15.04 15.12 14.42 14.52 5298055
20080820 14.59 14.62 13.53 13.55 9009659
20080821 13.43 13.72 13.17 13.67 6715509
20080822 13.71 14.11 13.39 13.76 4121251
20080825 13.70 13.78 13.36 13.43 4010428
20080826 13.50 13.57 13.06 13.30 4580081
20080827 13.48 13.83 13.28 13.73 4818678
20080828 13.83 14.57 13.66 14.25 7518750
20080829 14.10 14.30 13.82 13.85 7910162
20080902 14.07 14.32 13.18 13.53 8705313
20080903 13.55 14.07 13.18 13.94 7386354
20080904 13.96 13.96 13.29 13.33 5447145
20080905 13.26 13.64 13.11 13.53 6052883
20080908 13.81 14.56 13.68 14.41 8885866
20080909 14.51 14.80 13.87 13.87 7530950
20080910 14.16 14.16 13.69 13.96 6327554
20080911 13.85 14.22 13.80 14.15 5844006
20080912 14.08 14.41 13.71 13.96 5215719
20080915 13.17 13.70 13.00 13.00 7358044
20080916 13.06 13.18 12.50 13.18 6955087
20080917 12.79 12.92 12.44 12.71 5557919
20080918 12.95 15.37 12.74 14.43 11713745
20080919 15.34 16.46 14.65 14.79 16612747
20080922 14.65 14.72 14.19 14.35 4645303
20080923 14.36 14.93 13.78 13.81 5144417
20080924 13.85 14.18 13.52 13.61 4773596
20080925 13.81 14.58 13.81 14.30 5195508
20080926 13.88 14.59 13.88 14.50 3537736
20080929 14.03 14.44 13.06 13.54 5792161
20080930 13.60 13.81 13.03 13.47 4676686
20081001 13.28 13.69 12.84 13.58 4778618
20081002 13.46 13.92 12.91 12.97 4172550
20081003 13.18 13.23 12.00 12.09 7930845
20081006 11.94 12.07 11.06 11.93 10752799
20081007 12.08 12.46 11.34 11.55 5859069
20081008 11.50 12.47 11.03 11.64 7591031
20081009 11.96 11.96 10.59 10.65 6858679
20081010 10.16 11.00 9.50 10.25 11105041
20081013 10.85 11.76 9.56 10.16 6517986
20081014 10.51 10.86 10.11 10.48 7778701
20081015 10.20 10.34 9.05 9.06 8798019
20081016 9.22 9.23 8.32 8.50 9502252
20081017 8.29 9.22 8.28 8.60 6726619
20081020 8.99 8.99 8.48 8.79 4732798
20081021 8.79 8.91 8.36 8.36 3657493
20081022 8.01 8.36 7.23 7.42 7530901
20081023 7.37 7.88 6.76 7.68 10526465
20081024 7.33 7.89 6.86 7.54 12997181
20081027 7.41 7.78 7.09 7.27 6270437
20081028 7.82 8.14 7.17 8.14 7047730
20081029 8.02 8.31 7.75 7.92 4790166
20081030 8.17 8.76 8.05 8.57 4928377
20081031 8.52 9.32 8.22 8.76 4988883
20081103 8.70 9.51 8.70 9.27 5173415
20081104 9.50 9.88 9.15 9.83 5059055
20081105 9.71 9.81 9.40 9.46 5382174
20081106 9.34 9.55 8.23 8.32 7333691
20081107 8.35 8.49 8.01 8.39 4139786
20081110 8.52 8.69 7.75 7.99 5204798
20081111 7.89 7.99 7.23 7.64 5050770
20081112 7.50 7.55 6.81 6.93 8219568
20081113 6.96 7.00 6.26 6.80 13502195
20081114 6.81 7.00 6.29 6.49 6016361
20081117 6.40 6.49 5.97 5.99 5980207
20081118 5.99 6.36 5.93 6.20 7399972
20081119 5.98 6.13 3.98 5.42 8820740
20081120 5.37 5.46 4.84 4.85 9474760
20081121 4.96 5.09 4.54 5.03 6606611
20081124 5.07 5.89 4.92 5.81 7241174
20081125 6.04 6.13 5.65 6.04 5483102
20081126 6.01 6.61 5.89 6.60 3857968
20081128 6.56 7.07 6.56 6.94 2840282
20081201 6.77 6.77 6.33 6.52 6840477
20081202 6.62 7.09 6.44 6.91 6726619
20081203 6.76 7.11 6.37 7.07 5749480
20081204 7.03 7.34 6.63 6.79 5495027
20081205 6.59 7.11 6.48 7.11 7760248
20081208 7.37 7.46 7.07 7.30 5681693
20081209 7.17 7.35 6.79 6.98 4765060
20081210 7.13 7.27 6.73 7.19 6014185
20081211 7.13 7.13 6.17 6.34 6765449
20081212 5.68 6.37 5.68 6.29 7037035
20081215 6.34 6.39 5.90 6.07 5408717
20081216 6.15 6.64 6.04 6.58 7376548
20081217 6.42 6.93 6.34 6.76 7675448
20081218 6.77 6.97 6.37 6.49 5969380
20081219 6.51 6.75 6.24 6.44 7052369
20081222 6.38 6.42 5.97 6.34 5203141
20081223 6.37 6.68 6.09 6.29 3909304
20081224 6.20 6.44 6.19 6.24 1100001
20081226 6.25 6.38 6.24 6.33 1738054
20081229 6.27 6.30 6.01 6.26 3456342
20081230 6.29 6.70 6.19 6.65 4340943
20081231 6.59 6.79 6.45 6.68 5028234
20090102 6.79 7.26 6.72 7.16 6496379
20090105 7.26 7.60 7.25 7.43 7731993
20090106 7.50 7.85 7.45 7.76 6606235
20090107 7.75 7.75 7.15 7.27 5376012
20090108 7.33 7.33 6.99 7.20 4930118
20090109 7.34 7.47 7.01 7.17 5587698
20090112 7.18 7.18 6.59 6.68 4619836
20090113 7.06 7.06 6.46 6.74 8016398
20090114 6.44 6.61 6.30 6.51 10574121
20090115 6.49 6.64 6.02 6.24 13209236
20090116 6.34 6.45 6.10 6.34 10300619
20090120 6.33 6.41 5.75 5.86 8823368
20090121 6.04 6.18 5.66 6.12 10305650
20090122 6.02 6.14 5.56 5.65 8365853
20090123 5.50 5.95 5.42 5.69 6889202
20090126 5.62 6.09 5.62 5.74 3830835
20090127 5.70 5.99 5.64 5.88 5453283
20090128 5.92 6.28 5.92 6.12 3948359
20090129 6.14 6.14 5.74 5.76 8266180
20090130 6.03 6.05 4.71 4.82 19632058
20090202 4.87 4.87 4.21 4.43 13509574
20090203 4.41 4.41 4.02 4.14 17152324
20090204 4.15 4.28 3.96 3.96 11341798
20090205 3.85 4.12 3.76 4.01 8609526
20090206 4.07 4.27 3.98 4.10 8021549
20090209 4.05 4.17 3.91 4.05 5462867
20090210 4.07 4.20 3.76 3.81 9352404
20090211 3.89 3.96 3.72 3.83 5546727
20090212 3.81 3.92 3.56 3.79 6455887
20090213 3.78 3.90 3.48 3.50 6021493
20090217 3.42 3.44 3.28 3.36 7004809
20090218 3.41 3.52 3.27 3.39 7115863
20090219 3.37 3.57 3.13 3.22 9246142
20090220 3.17 3.24 3.02 3.09 13180723
20090223 3.12 3.26 3.01 3.06 6884530
20090224 3.01 3.52 2.92 3.41 10452045
20090225 3.45 3.45 2.94 3.13 10788563
20090226 3.21 3.28 2.92 2.98 8278879
20090227 2.86 2.97 2.69 2.70 6977974
20090302 2.61 2.64 2.44 2.44 7177920
20090303 2.46 2.47 1.84 1.85 18733440
20090304 1.96 2.11 1.86 2.01 10466769
20090305 1.96 2.01 1.75 1.79 13208631
20090306 1.84 1.87 1.62 1.87 13143341
20090309 1.80 1.86 1.64 1.66 6322977
20090310 1.70 1.90 1.57 1.69 14361515
20090311 1.83 1.90 1.67 1.69 6195219
20090312 1.69 1.87 1.64 1.84 6844833
20090313 1.90 2.07 1.74 1.82 11074268
20090316 1.93 2.47 1.90 2.04 13273099
20090317 2.08 2.09 1.94 2.07 6713663
20090318 2.07 2.26 2.01 2.09 7887252
20090319 2.13 2.19 1.90 1.91 5791474
20090320 1.92 1.96 1.73 1.82 13067815
20090323 1.96 2.00 1.81 2.00 6752838
20090324 2.00 2.18 1.91 1.97 8481575
20090325 1.98 2.18 1.95 2.01 7433039
20090326 2.05 2.15 2.02 2.13 4937635
20090327 2.13 2.32 2.04 2.18 4828934
20090330 2.13 2.23 1.91 1.92 8258645
20090331 2.00 2.00 1.84 1.87 5641835
20090401 1.83 1.97 1.79 1.95 3335127
20090402 2.07 2.08 1.98 2.07 5017160
20090403 2.11 2.19 1.90 2.17 5174211
20090406 2.20 2.43 2.08 2.34 10229957
20090407 2.58 2.58 2.21 2.29 7363513
20090408 2.33 2.37 2.21 2.29 5383260
20090409 2.42 3.28 2.30 3.19 18655652
20090413 3.26 4.28 2.93 3.45 29226064
20090414 3.44 3.44 2.59 2.78 20386272
20090415 2.81 2.98 2.64 2.97 10976979
20090416 3.42 3.57 2.95 3.06 16122838
20090417 3.02 3.38 2.69 3.20 14868313
20090420 3.14 3.14 2.64 2.71 9282240
20090421 2.71 2.85 2.54 2.63 9894680
20090422 2.66 2.86 2.58 2.69 10611350
20090423 2.79 2.88 2.55 2.66 9471642
20090424 2.64 2.98 2.64 2.93 12380438
20090427 2.90 3.09 2.81 2.95 8049596
20090428 2.86 3.01 2.81 2.89 5811356
20090429 2.98 3.44 2.98 3.24 8531101
20090430 3.30 3.63 3.28 3.32 8975432
20090501 3.28 4.01 3.28 3.71 10787929
20090504 3.64 4.03 3.53 3.80 8557453
20090505 3.78 4.22 3.74 4.19 19044574
20090506 4.27 5.24 4.25 4.55 31737232
20090507 4.62 4.96 3.75 4.06 17624528
20090508 4.19 4.70 4.00 4.66 13368859
20090511 4.56 4.64 4.31 4.55 8433224
20090512 4.57 4.85 3.92 4.19 11995163
20090513 4.11 4.15 3.61 3.63 11170498
20090514 3.63 3.85 3.52 3.75 10181842
20090515 3.76 3.97 3.59 3.71 8930258
20090518 3.74 3.88 3.61 3.88 7577620
20090519 3.89 4.04 3.71 3.88 6706958
20090520 3.93 4.28 3.93 4.00 6421325
20090521 3.99 3.99 3.73 3.80 6995296
20090522 3.81 3.96 3.80 3.88 2438466
20090526 3.90 4.33 3.72 4.27 11929519
20090527 4.28 4.39 4.16 4.28 9424468
20090528 4.41 4.41 3.95 4.22 7932543
20090529 4.24 4.38 4.03 4.05 12657836
20090601 4.11 4.50 4.05 4.31 7961366
20090602 4.29 4.39 3.83 3.96 8401343
20090603 3.95 4.12 3.46 3.54 12547552
20090604 3.68 3.71 3.57 3.64 5000686
20090605 3.82 3.90 3.62 3.62 6206072
20090608 3.64 3.76 3.56 3.69 3941790
20090609 3.70 3.81 3.62 3.74 4304281
20090610 3.77 3.82 3.62 3.69 5074747
20090611 3.78 3.78 3.62 3.67 4533928
20090612 3.64 3.66 3.56 3.62 3029500
20090615 3.59 3.63 3.50 3.52 3422081
20090616 3.52 3.58 3.37 3.42 6860723
20090617 3.34 3.46 3.22 3.30 4764741
20090618 3.27 3.28 3.04 3.16 7307655
20090619 3.28 3.35 3.08 3.08 6548268
20090622 3.04 3.14 3.00 3.01 5514681
20090623 3.02 3.13 2.97 3.03 5664552
20090624 3.08 3.20 3.01 3.03 4909364
20090625 3.07 3.17 3.00 3.15 3891056
20090626 3.17 3.32 3.12 3.20 3740601
20090629 3.21 3.30 3.11 3.22 4006404
20090630 3.18 3.31 3.05 3.06 5404231
20090701 3.07 3.20 2.97 3.14 3360033
20090702 3.13 3.13 2.83 2.83 4367845
20090706 2.80 2.98 2.79 2.85 3639248
20090707 2.89 2.89 2.72 2.74 5898631
20090708 2.83 2.86 2.69 2.73 4700244
20090709 2.73 2.80 2.69 2.74 6622562
20090710 2.68 2.77 2.66 2.74 2720543
20090713 2.71 2.85 2.71 2.85 6986452
20090714 2.86 3.16 2.83 2.99 7590369
20090715 3.53 3.94 3.40 3.86 27563606
20090716 3.85 4.08 3.70 3.91 12871204
20090717 4.00 4.16 3.87 4.10 11428707
20090720 4.12 4.41 4.12 4.33 8832376
20090721 4.33 4.44 4.14 4.24 9592113
20090722 4.18 4.64 4.12 4.50 14242205
20090723 4.48 5.29 4.48 4.87 24117382
20090724 4.96 5.00 4.72 4.97 8466854
20090727 5.05 5.67 4.88 5.59 11604820
20090728 5.56 5.59 5.36 5.56 8370166
20090729 5.44 5.53 5.32 5.37 6300076
20090730 5.44 5.83 5.37 5.70 11180632
20090731 5.68 6.19 5.54 6.00 11837383
20090803 6.09 6.84 6.06 6.82 13816501
20090804 6.76 6.76 6.36 6.41 12961593
20090805 6.44 6.62 6.23 6.51 8875297
20090806 6.53 6.67 6.22 6.28 10382990
20090807 6.40 6.95 6.31 6.64 16942454
20090810 6.66 7.14 6.52 6.97 9442592
20090811 6.99 7.01 6.52 6.57 10259011
20090812 6.58 6.92 6.51 6.79 11219237
20090813 6.86 7.02 6.68 6.94 9543361
20090814 7.07 7.08 6.82 7.00 8639351
20090817 6.76 6.78 6.40 6.62 9516769
20090818 6.70 6.94 6.70 6.76 9756680
20090819 6.56 6.76 6.52 6.66 8641101
20090820 6.70 6.86 6.70 6.84 9320479
20090821 6.91 7.11 6.91 7.00 8762864
20090824 7.02 7.19 6.92 7.00 7584188
20090825 7.09 7.24 7.04 7.16 7037187
20090826 7.14 7.52 7.08 7.43 16518733
20090827 7.31 7.53 7.20 7.52 9309632
20090828 7.67 7.91 7.64 7.81 13116946
20090831 7.70 7.72 7.20 7.41 10708858
20090901 7.37 7.61 7.03 7.11 10254463
20090902 7.08 7.08 6.67 6.82 8289108
20090903 6.98 7.09 6.57 6.82 8154865
20090904 6.82 7.00 6.80 6.95 6757505
20090908 7.06 7.19 6.82 6.82 10427194
20090909 6.93 7.07 6.88 6.99 10422722
20090910 7.04 7.32 6.98 7.31 11235851
20090911 7.33 7.63 7.18 7.20 11859711
20090914 7.07 7.53 6.94 7.48 11074780
20090915 7.45 7.89 7.33 7.81 10498500
20090916 7.81 8.89 7.78 8.61 16399286
20090917 8.54 9.25 8.28 8.39 14209279
20090918 8.51 8.61 8.38 8.45 6223508
20090921 8.34 8.58 8.10 8.39 8201268
20090922 8.32 8.94 8.16 8.74 11749700
20090923 8.78 8.87 8.51 8.55 10691367
20090924 8.61 8.70 7.90 8.07 9884968
20090925 8.00 8.21 7.89 8.08 5063868
20090928 8.17 8.76 8.03 8.60 6695464
20090929 10.21 10.38 9.71 10.12 30884172
20090930 10.08 11.12 10.08 10.78 27381926
20091001 10.77 10.77 10.02 10.47 16113582
20091002 10.17 10.28 9.90 10.20 14247342
20091005 10.20 10.88 10.11 10.88 12317857
20091006 10.94 11.36 10.75 11.11 19252722
20091007 11.04 11.29 10.85 11.20 7593655
20091008 11.31 11.75 11.29 11.71 8541860
20091009 11.56 11.87 11.50 11.72 5675194
20091012 11.66 11.67 11.16 11.41 13827954
20091013 11.39 11.77 11.19 11.33 21004194
20091014 11.52 11.74 11.33 11.62 9508285
20091015 11.44 11.54 11.09 11.37 8136746
20091016 11.37 11.51 11.01 11.20 8809925
20091019 11.60 12.17 11.24 12.12 14408761
20091020 12.16 12.22 11.69 11.79 11749119
20091021 11.71 12.20 11.62 11.86 9448174
20091022 11.92 12.07 11.59 12.01 8598722
20091023 12.11 12.12 11.36 11.39 6548667
20091026 11.39 11.56 10.45 10.58 12010453
20091027 10.50 10.77 9.97 9.97 11081743
20091028 9.94 9.94 8.89 8.96 17701430
20091029 9.06 9.60 8.95 9.46 14901605
20091030 9.38 9.44 8.38 8.46 13203863
20091102 8.51 8.82 8.21 8.41 10832362
20091103 8.41 9.15 8.34 9.08 14301999
20091104 9.13 9.19 8.67 8.74 8701423
20091105 8.76 9.26 8.74 9.20 9296271
20091106 8.89 9.15 8.82 9.07 6224320
20091109 9.23 9.63 9.21 9.62 6828568
20091110 9.70 9.83 9.35 9.58 6411618
20091111 9.81 9.90 9.47 9.68 5394481
20091112 9.63 9.82 9.21 9.26 8335764
20091113 9.38 9.55 9.25 9.31 7515672
20091116 9.36 9.94 9.32 9.91 6017992
20091117 9.90 9.98 9.63 9.83 5525380
20091118 9.83 9.91 9.66 9.88 5410495
20091119 9.77 9.77 9.31 9.38 4348797
20091120 9.26 9.33 8.90 8.94 4992616
20091123 9.22 9.50 9.00 9.02 6567814
20091124 9.09 9.18 8.91 9.01 4319553
20091125 9.04 9.30 8.98 9.15 3142274
20091127 8.68 9.01 8.44 8.89 2229346
20091130 8.84 8.94 8.38 8.52 12677134
20091201 8.66 8.77 8.34 8.63 7752753
20091202 8.65 8.69 8.30 8.51 8079884
20091203 8.57 8.79 8.47 8.49 6169895
20091204 8.78 8.92 8.40 8.87 8012230
20091207 8.84 9.56 8.84 9.56 10070989
20091208 9.52 10.34 9.50 10.17 20919596
20091209 10.19 10.57 9.90 10.38 11258828
20091210 10.39 11.53 10.39 11.10 17185640
20091211 11.08 11.49 10.99 11.38 9155236
20091214 11.59 12.23 11.59 11.96 10843175
20091215 11.94 12.17 11.90 12.02 7454690
20091216 12.06 12.23 11.87 12.02 10083111
20091217 11.93 12.43 11.76 12.23 8797640
20091218 12.25 12.47 11.95 12.09 6423885
20091221 12.23 12.32 12.05 12.13 9998338
20091222 12.04 12.46 11.98 12.46 6548905
20091223 12.76 13.39 12.75 13.33 12563960
20091224 13.34 13.62 13.34 13.51 2675491
20091228 13.58 13.83 13.07 13.17 4303754
20091229 13.23 13.44 12.97 13.02 3704793
20091230 12.97 12.99 12.80 12.99 4467517
20091231 12.97 13.10 12.81 12.84 2497387
20100104 12.94 13.55 12.76 13.27 9819424
20100105 13.32 14.17 13.11 14.04 10633845
20100106 13.98 14.44 13.93 14.21 6607424
20100107 14.09 14.61 14.09 14.60 6995437
20100108 14.47 14.65 14.35 14.49 6187377
20100111 14.51 14.98 14.41 14.92 7294744
20100112 14.70 14.85 14.02 14.18 9753271
20100113 14.20 14.46 13.61 14.22 4982862
20100114 14.15 14.34 13.98 14.02 4919948
20100115 14.02 14.18 13.29 13.92 8496020
20100119 13.91 14.46 13.87 14.10 6056228
20100120 13.93 14.04 13.62 13.80 6368025
20100121 13.81 14.13 13.48 13.58 6608581
20100122 13.52 13.96 13.25 13.33 6795937
20100125 13.45 13.95 13.45 13.87 6251564
20100126 13.81 14.07 13.61 13.70 6460315
20100127 14.01 14.69 13.47 13.96 6709429
20100128 14.04 14.15 13.49 14.04 7902494
20100129 14.15 14.51 13.76 13.96 11744450
20100201 13.22 13.34 12.21 12.99 26160112
20100202 12.97 13.26 12.86 13.04 9660519
20100203 13.00 13.30 12.59 12.63 7638577
20100204 12.22 12.30 11.59 11.81 12597614
20100205 11.91 11.93 11.04 11.70 9827404
20100208 11.70 11.99 11.36 11.83 8368572
20100209 11.86 12.47 11.86 12.08 8885767
20100210 12.11 12.36 11.76 12.03 5775887
20100211 12.04 12.36 11.88 12.29 4675691
20100212 12.09 12.43 11.89 12.36 6314131
20100216 12.37 12.87 12.34 12.80 5169293
20100217 12.81 13.03 12.79 12.93 4882014
20100218 12.90 13.32 12.81 13.20 5098745
20100219 13.13 13.40 13.07 13.26 4833209
20100222 13.28 13.34 12.80 12.94 4312313
20100223 12.89 13.07 12.70 12.80 4153175
20100224 12.88 12.98 12.75 12.97 3661308
20100225 12.75 13.27 12.58 13.25 5662317
20100226 13.25 13.40 12.98 13.10 7225237
20100301 13.16 13.87 13.16 13.77 4974767
20100302 13.78 13.99 13.70 13.79 3847623
20100303 13.92 14.16 13.83 13.93 4349258
20100304 13.99 14.09 13.64 13.93 3757913
20100305 14.06 14.21 13.94 14.10 5879994
20100308 14.13 14.20 14.00 14.01 3092967
20100309 13.97 14.05 13.80 13.92 3495349
20100310 13.88 14.19 13.84 13.94 2984642
20100311 13.84 14.15 13.77 14.12 2339769
20100312 14.21 14.24 13.68 13.78 4032474
20100315 13.50 13.97 13.50 13.92 4040434
20100316 13.89 14.42 13.89 14.23 5584783
20100317 14.29 14.60 14.22 14.55 4833662
20100318 14.47 14.60 14.06 14.22 7081603
20100319 13.92 14.42 13.91 13.92 9346849
20100322 13.88 14.29 13.64 14.23 4486192
20100323 14.29 14.56 14.03 14.49 3554876
20100324 14.38 14.42 14.12 14.35 3791022
20100325 14.41 14.70 14.28 14.30 3862546
20100326 14.35 14.64 14.16 14.34 3052821
20100329 14.45 14.74 14.32 14.49 3409751
20100330 14.50 14.67 14.46 14.61 3226671
20100331 14.56 14.64 14.24 14.32 3809710
20100401 14.25 14.56 14.23 14.48 3048668
20100405 14.55 15.00 14.49 14.94 3238669
20100406 14.87 15.20 14.76 15.03 4823741
20100407 14.92 15.46 14.84 15.19 7317403
20100408 15.08 15.52 14.84 15.42 5054580
20100409 15.40 15.62 15.32 15.42 3926110
20100412 15.43 15.73 15.17 15.70 4646545
20100413 15.56 15.64 15.31 15.38 4171370
20100414 15.58 15.70 15.41 15.59 5552943
20100415 15.54 16.08 15.40 15.72 7102945
20100416 16.41 17.07 15.60 15.64 20070310
20100419 15.70 15.85 14.96 15.44 9680360
20100420 15.60 16.06 15.60 15.98 7002465
20100421 16.05 16.24 15.85 15.97 6371205
20100422 15.85 15.91 15.45 15.85 4152220
20100423 15.86 15.96 15.60 15.85 4233665
20100426 15.92 16.34 15.79 16.18 7118404
20100427 16.00 16.09 15.14 15.22 7319480
20100428 15.32 15.48 14.76 15.08 6098605
20100429 15.24 15.28 14.99 15.17 6241538
20100430 15.20 15.31 14.59 14.75 6285491
20100503 14.86 15.08 14.74 14.99 6990121
20100504 14.66 14.71 14.26 14.37 6008853
20100505 14.10 14.48 13.80 14.12 4681731
20100506 13.94 14.21 12.24 13.51 10755648
20100507 13.44 13.54 12.42 13.05 13479572
20100510 13.88 13.90 13.44 13.90 12146219
20100511 13.61 14.97 13.61 14.38 9366114
20100512 14.43 14.87 14.25 14.80 5544637
20100513 14.81 14.81 14.16 14.25 5005321
20100514 14.08 14.16 13.41 13.66 5242620
20100517 13.70 14.26 13.51 14.03 5838118
20100518 14.26 14.44 13.36 13.49 5291072
20100519 13.36 13.45 12.74 13.26 6279031
20100520 12.83 13.38 12.61 12.90 8244336
20100521 12.60 13.04 12.47 12.64 9795606
20100524 12.59 12.97 12.47 12.69 5514066
20100525 12.16 12.75 12.08 12.74 6344441
20100526 12.95 13.40 12.81 12.92 6415158
20100527 13.37 13.77 13.21 13.75 3702424
20100528 13.76 13.91 13.44 13.47 4338414
20100601 13.25 13.31 12.59 12.60 6419888
20100602 12.79 12.92 12.54 12.86 6677528
20100603 12.98 13.12 12.58 12.91 3955230
20100604 12.46 12.60 11.87 11.93 7435441
20100607 12.12 12.56 11.72 12.42 14090765
20100608 12.46 12.87 12.24 12.62 9666729
20100609 12.82 13.13 12.53 12.63 7803813
20100610 12.97 13.41 12.89 13.40 3579495
20100611 13.19 13.97 13.19 13.94 4675063
20100614 14.26 14.26 13.68 13.72 5367861
20100615 13.95 14.47 13.88 14.44 3178680
20100616 14.25 14.42 14.01 14.32 4182443
20100617 14.45 14.45 13.95 14.26 3838575
20100618 14.29 14.61 14.23 14.47 3124724
20100621 14.73 14.97 14.29 14.39 4019080
20100622 14.39 14.59 14.19 14.20 4643541
20100623 14.19 14.26 13.66 13.80 5127188
20100624 13.67 13.71 12.92 12.99 5531109
20100625 13.04 13.07 12.73 12.93 4506638
20100628 12.89 13.28 12.86 12.99 3588813
20100629 12.73 12.80 12.03 12.20 5712765
20100630 12.06 12.44 11.62 11.70 5299755
20100701 11.57 11.74 10.90 11.61 9049055
20100702 11.67 11.75 11.32 11.41 4145859
20100706 11.60 11.92 11.27 11.41 4592922
20100707 11.48 12.32 11.47 12.31 5952057
20100708 12.48 12.63 12.32 12.60 3883212
20100709 12.60 12.93 12.46 12.90 3521397
20100712 12.86 12.99 12.44 12.71 4647108
20100713 12.96 12.96 12.66 12.80 3967194
20100714 12.75 13.01 12.50 12.84 6273607
20100715 12.85 13.19 12.72 13.13 5361304
20100716 12.72 12.76 11.64 11.73 14794837
20100719 11.63 12.17 11.60 12.16 7787592
20100720 11.86 12.33 11.75 12.27 6469297
20100721 12.39 12.46 11.63 11.70 5715871
20100722 11.96 12.06 11.57 11.72 6973192
20100723 11.80 12.30 11.73 12.22 6480802
20100726 12.25 12.87 12.17 12.62 6284651
20100727 12.77 12.83 12.24 12.37 4676444
20100728 12.33 12.49 11.97 12.08 3329388
20100729 12.20 12.33 11.39 11.52 7270352
20100730 11.32 11.54 11.20 11.46 4541842
20100802 11.74 12.05 11.57 11.90 4920913
20100803 11.80 11.80 11.48 11.48 3205370
20100804 11.58 11.70 11.44 11.66 4333381
20100805 11.51 11.61 11.35 11.57 3908982
20100806 11.38 11.64 11.31 11.43 3688787
20100809 11.53 11.73 11.47 11.73 2494510
20100810 11.58 11.67 11.36 11.55 3312016
20100811 11.30 11.35 11.03 11.20 7534034
20100812 10.93 11.19 10.87 11.11 5127879
20100813 11.00 11.27 10.94 11.00 4899630
20100816 10.87 11.10 10.73 10.95 3365282
20100817 11.05 11.20 10.80 11.07 4412762
20100818 11.03 11.19 10.93 11.15 3952239
20100819 11.05 11.17 10.87 10.90 7590061
20100820 10.80 10.94 10.54 10.71 3968115
20100823 10.82 10.88 10.48 10.60 2754395
20100824 10.34 10.52 10.14 10.41 5513508
20100825 10.27 10.90 10.19 10.86 7223529
20100826 10.90 11.08 10.58 10.59 6135093
20100827 10.75 10.90 10.48 10.87 3254264
20100830 10.83 10.89 10.57 10.58 3126564
20100831 10.47 10.87 10.45 10.51 3121272
20100901 10.71 11.18 10.71 11.09 5156985
20100902 11.16 11.73 11.16 11.72 5531685
20100903 11.90 12.13 11.75 12.00 4790913
20100907 11.81 11.86 11.36 11.44 4362833
20100908 11.47 11.63 11.33 11.43 5299589
20100909 11.67 11.75 11.35 11.53 3679983
20100910 11.55 11.67 11.49 11.60 2998467
20100913 11.80 11.89 11.60 11.87 4209988
20100914 11.87 11.87 11.56 11.74 2616304
20100915 11.68 11.74 11.51 11.68 2872532
20100916 11.55 11.63 11.40 11.60 2929535
20100917 11.69 11.79 11.32 11.51 3950319
20100920 11.60 11.81 11.50 11.77 5572792
20100921 11.72 12.12 11.32 11.48 4543062
20100922 11.37 11.38 10.63 10.78 8825537
20100923 10.62 11.04 10.47 10.53 7511823
20100924 10.77 10.90 10.68 10.76 5291560
20100927 10.75 10.92 10.72 10.77 3348171
20100928 10.76 10.90 10.51 10.90 3514823
20100929 10.85 10.96 10.70 10.79 2989521
20100930 10.88 11.08 10.58 10.66 3889645
20101001 10.83 10.98 10.72 10.98 5535631
20101004 10.90 11.00 10.65 10.72 3468027
20101005 10.87 11.06 10.82 10.99 5235933
20101006 10.99 11.10 10.80 10.85 3859481
20101007 10.90 11.02 10.82 10.98 4175924
20101008 11.00 12.00 11.00 11.86 9350266
20101011 11.85 12.24 11.69 12.01 5742884
20101012 12.01 12.03 11.77 12.01 3441877
20101013 12.08 12.56 11.94 12.26 5146242
20101014 12.24 12.42 12.09 12.28 6305118
20101015 12.18 12.21 10.87 11.20 18335458
20101018 11.12 11.12 10.76 10.87 9062496
20101019 10.71 10.79 10.51 10.58 7686159
20101020 10.64 10.87 10.61 10.72 8456219
20101021 10.85 10.99 10.62 10.77 5969063
20101022 10.81 10.81 10.52 10.62 3941946
20101025 10.74 10.85 10.57 10.59 4288784
20101026 10.52 10.81 10.51 10.71 4526890
20101027 10.59 10.70 10.31 10.43 4337988
20101028 10.51 10.64 10.24 10.36 3582722
20101029 10.37 10.50 10.22 10.33 4245773
20101101 10.46 10.50 10.16 10.25 2709895
20101102 10.38 10.56 10.33 10.51 3872556
20101103 10.56 10.64 10.31 10.49 3162251
20101104 10.68 11.16 10.68 11.06 5961149
20101105 11.11 11.15 10.77 10.86 3563224
20101108 10.76 11.24 10.76 11.19 7046850
20101109 11.20 11.23 10.93 11.03 5132364
20101110 11.04 11.08 10.77 10.91 4545012
20101111 10.76 11.60 10.75 11.24 6065521
20101112 11.11 11.30 11.00 11.05 4735979
20101115 11.12 11.27 10.94 11.05 3798807
20101116 10.90 11.32 10.81 10.85 4928207
20101117 10.90 11.05 10.76 10.77 6088460
20101118 10.99 11.19 10.91 11.14 5145324
20101119 11.13 11.19 10.99 11.10 3698908
20101122 10.99 11.28 10.93 11.25 3505991
20101123 11.06 11.16 10.92 10.96 4241759
20101124 11.00 11.26 10.99 11.26 2882625
20101126 11.16 11.53 11.16 11.23 2703357
20101129 11.08 11.58 11.02 11.55 4956537
20101130 11.39 11.49 11.23 11.43 6331728
20101201 11.44 11.93 11.43 11.87 6821016
20101202 11.89 12.34 11.89 12.30 9287757
20101203 12.27 13.03 12.21 12.77 9589978
20101206 12.73 13.10 12.62 13.03 6063686
20101207 13.22 13.72 13.18 13.39 10670976
20101208 13.38 14.14 13.34 13.79 11198581
20101209 13.87 13.93 13.40 13.58 8159305
20101210 13.57 13.96 13.51 13.72 4815620
20101213 13.78 13.87 13.56 13.59 4310790
20101214 13.37 13.72 13.35 13.49 5051619
20101215 13.43 13.71 13.33 13.36 6945333
20101216 13.38 13.67 13.32 13.62 5094632
20101217 13.62 13.66 13.37 13.53 4853485
20101220 13.55 13.58 13.23 13.38 5078159
20101221 13.46 13.56 13.15 13.27 4940655
20101222 13.31 13.55 13.22 13.53 2601940
20101223 13.56 13.66 13.36 13.49 2369030
20101227 13.42 13.48 13.25 13.41 1786868
20101228 13.42 13.44 13.17 13.26 2329906
20101229 13.33 13.41 13.15 13.31 2229238
20101230 13.27 13.31 12.89 13.11 3025778
20101231 13.09 13.23 13.01 13.19 2164146
20110103 13.35 13.86 13.27 13.48 5968504
20110104 13.35 13.48 13.11 13.23 3858696
20110105 13.19 13.50 13.16 13.38 5553589
20110106 13.48 13.66 13.21 13.31 3432456
20110107 13.30 13.46 12.98 13.19 2551492
20110110 13.12 13.24 12.84 12.98 4166879
20110111 13.04 13.11 12.76 12.91 2693000
20110112 13.02 13.13 12.86 12.94 4595064
20110113 12.90 13.04 12.81 12.90 3113291
20110114 12.94 13.04 12.87 13.01 2726518
20110118 12.94 13.02 12.89 12.92 2121820
20110119 12.89 12.94 12.63 12.67 2878436
20110120 12.61 12.81 12.47 12.72 2952107
20110121 12.90 12.92 12.70 12.82 2583408
20110124 12.78 13.07 12.71 12.99 2699635
20110125 12.88 13.00 12.80 12.97 3088124
20110126 13.02 13.18 12.87 13.11 3308908
20110127 13.14 13.23 13.02 13.14 3829296
20110128 13.18 13.30 12.96 13.28 7648183
20110131 13.10 13.37 12.64 12.89 10868662
20110201 12.99 13.30 12.81 13.29 5468021
20110202 13.23 14.24 13.15 14.20 7387588
20110203 14.13 14.77 13.76 14.64 7357731
20110204 14.67 14.74 14.39 14.56 5886025
20110207 14.58 16.55 14.51 14.97 18117946
20110208 14.93 15.02 14.62 14.86 6309862
20110209 14.78 15.06 14.67 14.92 5004602
20110210 14.82 15.04 14.72 15.02 5862573
20110211 14.94 15.04 14.84 14.91 3580828
20110214 14.90 15.12 14.80 15.03 2163917
20110215 14.90 15.06 14.76 14.81 2317551
20110216 14.87 15.03 14.75 14.83 4049280
20110217 14.76 15.03 14.74 14.93 2906920
20110218 15.06 15.18 14.78 14.84 4141712
20110222 14.67 14.89 14.39 14.47 4530087
20110223 14.29 14.63 13.94 14.19 5775518
20110224 14.14 14.27 13.93 14.13 4810472
20110225 14.25 14.34 14.03 14.28 4254278
20110228 14.35 14.55 14.31 14.43 3891871
20110301 14.47 14.47 14.04 14.08 4907594
20110302 14.06 14.55 14.00 14.35 4021653
20110303 14.53 14.68 14.42 14.61 2982662
20110304 14.56 14.63 14.07 14.23 3183043
20110307 14.28 14.52 13.92 14.07 4256039
20110308 14.06 14.38 13.89 14.37 4090805
20110309 14.29 14.40 14.08 14.21 3260183
20110310 13.96 14.07 13.54 13.58 4563115
20110311 13.59 13.71 13.40 13.66 3792744
20110314 13.52 13.66 13.21 13.50 5451135
20110315 13.11 13.34 13.07 13.25 3522070
20110316 13.16 13.29 12.93 13.03 5363041
20110317 13.28 13.39 13.14 13.16 2373988
20110318 13.38 13.45 13.14 13.36 3641660
20110321 13.57 13.71 13.50 13.59 3309023
20110322 13.61 13.63 13.25 13.31 3340632
20110323 13.26 13.62 13.15 13.48 4656230
20110324 13.56 13.57 12.83 13.08 8653691
20110325 13.14 13.28 13.00 13.27 3531998
20110328 13.33 13.66 13.29 13.29 3657407
20110329 13.25 13.66 13.23 13.64 5168822
20110330 13.43 13.80 13.36 13.64 4066727
20110331 13.61 13.66 13.32 13.35 3530971
20110401 13.36 13.72 13.36 13.50 3062997
20110404 13.57 13.77 13.53 13.61 2600729
20110405 13.55 13.78 13.50 13.61 3017809
20110406 13.65 13.69 13.28 13.32 3861896
20110407 13.24 13.29 13.08 13.18 3875818
20110408 13.28 13.29 12.95 12.99 2872088
20110411 13.00 13.15 12.97 13.11 2927546
20110412 12.98 13.11 12.72 12.82 3287570
20110413 12.87 13.02 12.63 12.99 3786354
20110414 12.96 12.96 12.61 12.68 3346337
20110415 12.72 13.09 12.71 12.97 4988753
20110418 12.84 13.58 12.43 13.49 10216798
20110419 13.49 13.77 13.19 13.29 6177801
20110420 13.52 13.52 13.27 13.41 3421195
20110421 13.51 13.52 13.21 13.35 3175626
20110425 13.42 13.45 13.22 13.28 2437206
20110426 13.28 13.50 13.24 13.47 2624578
20110427 13.52 13.54 13.31 13.50 3181902
20110428 13.47 13.58 13.33 13.39 3245576
20110429 13.39 13.44 13.07 13.20 4524203
20110502 13.29 13.85 13.23 13.65 6012338
20110503 13.52 13.55 13.25 13.33 3213853
20110504 13.34 13.71 13.16 13.71 4311612
20110505 13.64 13.67 13.30 13.36 3288368
20110506 13.54 13.54 13.24 13.28 3625798
20110509 13.26 13.30 13.02 13.13 2607576
20110510 13.14 13.22 12.91 12.96 4945276
20110511 12.96 13.07 12.62 12.89 5409941
20110512 12.83 13.01 12.79 12.93 2873685
20110513 12.93 13.00 12.78 12.80 1644698
20110516 12.70 12.83 12.60 12.62 2742913
20110517 12.54 12.72 12.47 12.62 5782859
20110518 12.59 12.76 12.58 12.67 4797729
20110519 12.72 12.86 12.65 12.84 3409556
20110520 12.79 12.91 12.72 12.86 3660260
20110523 12.76 12.79 12.43 12.45 3604801
20110524 12.49 12.51 12.22 12.24 3835194
20110525 12.19 12.42 12.14 12.31 3429297
20110526 12.26 12.33 12.06 12.22 3426901
20110527 12.27 12.44 12.22 12.34 2168472
20110531 12.42 12.56 12.11 12.50 4978141
20110601 12.40 12.44 12.15 12.16 6913092
20110602 12.18 12.37 12.00 12.20 5784389
20110603 11.99 12.52 11.95 12.12 5700980
20110606 12.11 12.26 11.92 11.93 2590134
20110607 12.00 12.13 11.91 11.93 2450170
20110608 11.89 11.97 11.83 11.88 3964400
20110609 11.90 12.28 11.90 12.16 2929234
20110610 12.07 12.08 11.74 11.77 3187769
20110613 11.78 11.92 11.68 11.69 2166372
20110614 11.84 12.13 11.82 11.97 2831828
20110615 11.84 12.00 11.71 11.78 3417515
20110616 11.75 11.97 11.65 11.93 4829219
20110617 12.01 12.16 11.99 12.05 3383037
20110620 11.97 12.15 11.93 12.09 3762305
20110621 12.17 12.58 12.17 12.44 2880986
20110622 12.32 12.34 11.96 11.96 2650785
20110623 11.83 12.00 11.70 11.99 4529264
20110624 12.02 12.06 11.82 11.89 3763785
20110627 11.89 12.06 11.76 12.05 2617103
20110628 12.09 12.17 11.98 12.14 3389181
20110629 12.22 12.49 12.15 12.44 2168421
20110630 12.51 12.67 12.42 12.58 4405685
20110701 12.56 12.84 12.48 12.78 3280510
20110705 12.76 12.80 12.59 12.75 2511959
20110706 12.69 12.72 12.50 12.64 2959275
20110707 12.79 12.92 12.77 12.83 2827959
20110708 12.63 12.63 12.30 12.46 3689592
20110711 12.26 12.31 11.97 12.00 3243983
20110712 12.01 12.22 11.97 11.97 2349350
20110713 12.07 12.16 11.91 11.93 4361193
20110714 12.00 12.04 11.70 11.71 3674685
20110715 11.82 12.05 11.78 11.85 6535872
20110718 12.20 12.28 11.39 11.43 10523371
20110719 11.44 11.97 11.44 11.87 4912060
20110720 11.88 11.91 11.70 11.72 3962807
20110721 11.85 12.17 11.85 12.09 4465426
20110722 12.07 12.08 11.86 12.00 2994209
20110725 11.82 12.02 11.72 11.90 2587744
20110726 11.95 12.07 11.82 11.96 1813958
20110727 11.87 11.92 11.44 11.52 5461220
20110728 11.53 11.67 11.39 11.42 3034605
20110729 11.26 11.36 11.11 11.21 5508216
20110801 11.32 11.33 10.91 11.05 4931063
20110802 10.98 11.03 10.55 10.56 4625304
20110803 10.59 10.62 10.15 10.54 6167868
20110804 10.32 10.33 9.89 9.95 9826395
20110805 10.10 10.13 9.14 9.49 13040109
20110808 9.22 9.32 8.74 8.84 14193505
20110809 9.04 9.18 8.42 9.17 11105531
20110810 8.88 8.89 8.30 8.33 9180170
20110811 8.42 9.01 8.31 8.82 7540883
20110812 8.95 9.17 8.82 8.96 7166621
20110815 9.04 9.45 9.04 9.44 5254574
20110816 9.32 9.75 9.30 9.68 7866328
20110817 9.71 9.75 9.46 9.60 6785304
20110818 9.24 9.31 8.70 8.78 6865413
20110819 8.61 9.15 8.61 8.83 7825704
20110822 9.05 9.14 8.61 8.78 5444493
20110823 8.81 9.17 8.76 9.10 6693474
20110824 9.06 9.35 9.01 9.29 10151271
20110825 9.38 9.43 8.95 9.00 9985931
20110826 8.88 9.51 8.86 9.39 8887497
20110829 9.53 10.16 9.53 10.16 9521091
20110830 10.05 10.30 9.94 10.21 4421275
20110831 10.28 10.45 10.05 10.15 3596055
20110901 10.15 10.20 9.79 9.82 4714062
20110902 9.55 9.58 8.95 9.17 6679022
20110906 8.85 8.92 8.59 8.76 6488990
20110907 8.95 9.43 8.89 9.35 5459390
20110908 9.24 9.30 8.61 8.74 6591114
20110909 8.59 8.84 8.46 8.72 7581401
20110912 8.33 8.45 8.11 8.43 7019377
20110913 8.44 8.84 8.42 8.75 7008427
20110914 8.81 9.07 8.65 8.84 4811239
20110915 8.93 8.95 8.79 8.93 6909658
20110916 8.92 9.19 8.83 8.92 5122672
20110919 8.71 8.86 8.56 8.81 3956407
20110920 8.86 8.86 8.42 8.42 3942748
20110921 8.40 8.52 7.92 7.93 5648236
20110922 7.65 7.67 7.34 7.57 7927149
20110923 7.51 8.12 7.51 8.05 5639319
20110926 8.15 8.42 7.96 8.42 8078745
20110927 8.68 8.83 8.60 8.66 5286459
20110928 8.66 8.66 8.29 8.34 6545511
20110929 8.56 8.75 8.44 8.75 5919710
20110930 8.57 8.65 8.37 8.44 6942506
20111003 8.33 8.47 7.98 8.11 10259792
20111004 8.01 8.69 7.88 8.69 9481830
20111005 8.74 9.31 8.64 9.27 9661872
20111006 9.24 9.30 8.81 9.26 7316361
20111007 9.28 9.36 9.05 9.23 5773193
20111010 9.43 9.67 9.33 9.50 5543823
20111011 9.45 9.74 9.41 9.60 3929316
20111012 9.72 9.87 9.62 9.72 4955724
20111013 9.66 9.70 9.29 9.55 6915754
20111014 9.79 9.88 9.09 9.69 8997580
20111017 9.46 9.61 8.73 8.85 10304831
20111018 8.86 9.66 8.70 9.50 7610298
20111019 9.47 9.56 9.05 9.16 5580509
20111020 9.18 9.48 9.06 9.39 4349903
20111021 9.53 9.89 9.52 9.89 5700161
20111024 9.94 10.53 9.94 10.41 7081121
20111025 10.35 10.38 10.00 10.04 4429821
20111026 10.26 10.52 9.99 10.41 4494726
20111027 10.77 10.99 10.69 10.81 6618656
20111028 10.83 10.85 10.62 10.78 3035653
20111031 10.60 10.67 10.36 10.36 3591130
20111101 9.89 9.96 9.52 9.82 6020737
20111102 10.04 10.15 9.82 10.04 5293909
20111103 10.21 10.45 10.12 10.31 5506347
20111104 10.13 10.15 9.83 10.03 5103483
20111107 9.97 10.12 9.82 10.08 4332632
20111108 10.17 10.40 10.01 10.36 3199102
20111109 10.02 10.08 9.67 9.77 3980224
20111110 9.95 10.05 9.74 10.00 2629966
20111111 10.19 10.51 10.19 10.25 2519458
20111114 10.16 10.23 9.92 10.03 2823441
20111115 9.98 10.15 9.81 10.08 2445296
20111116 9.91 10.17 9.82 9.94 2379940
20111117 9.90 10.07 9.65 9.72 3607611
20111118 9.83 9.86 9.64 9.74 2669135
20111121 9.54 9.66 9.48 9.57 2706950
20111122 9.58 9.59 9.36 9.36 3721054
20111123 9.26 9.33 9.12 9.25 5252257
20111125 9.25 9.37 9.20 9.30 1323957
20111128 9.67 9.74 9.27 9.32 5338609
20111129 9.41 9.43 9.13 9.13 5730864
20111130 9.47 9.68 9.43 9.62 6425069
20111201 9.59 10.00 9.55 9.98 3585035
20111202 10.10 10.62 10.00 10.55 7708954
20111205 10.95 11.94 10.86 11.63 14127701
20111206 11.52 11.63 11.40 11.53 5124365
20111207 11.39 12.90 11.32 12.10 17475928
20111208 11.83 11.95 11.28 11.33 7387820
20111209 11.37 11.94 11.36 11.89 4394729
20111212 11.69 11.87 11.53 11.82 3892814
20111213 11.68 12.06 11.51 11.58 3634340
20111214 11.61 11.76 11.36 11.50 5590843
20111215 11.72 11.75 11.31 11.33 5817905
20111216 11.49 11.81 11.37 11.52 4384295
20111219 11.57 11.61 11.24 11.29 2993428
20111220 11.56 11.87 11.55 11.70 2783530
20111221 11.69 11.86 11.59 11.83 2974917
20111222 11.89 12.03 11.80 11.94 2572174
20111223 11.98 12.14 11.94 12.08 1555106
20111227 11.99 12.26 11.94 12.07 1799445
20111228 12.19 12.24 11.73 11.91 1913200
20111229 11.93 12.03 11.78 12.02 1779476
20111230 12.02 12.07 11.88 11.92 1757151
20120103 12.21 12.58 12.21 12.31 6527026
20120104 12.30 12.42 12.17 12.24 4482794
20120105 12.11 12.43 12.02 12.24 6904415
20120106 12.24 12.38 12.15 12.23 3436670
20120109 12.32 12.45 12.20 12.35 4505006
20120110 12.51 12.84 12.44 12.77 4619771
20120111 12.81 13.19 12.80 13.13 5343027
20120112 13.18 13.37 12.96 13.15 3339069
20120113 13.06 13.17 12.86 13.07 2735515
20120117 13.25 13.34 13.08 13.19 2791944
20120118 13.29 13.53 13.25 13.50 4224881
20120119 13.51 13.59 13.18 13.38 6888822
20120120 13.36 13.72 13.36 13.72 3356121
20120123 13.66 13.85 13.55 13.65 3495904
20120124 13.53 13.81 13.45 13.74 5782904
20120125 13.69 13.87 13.50 13.83 3185040
20120126 13.88 14.10 13.51 13.68 5266853
20120127 13.60 13.70 13.09 13.57 8366632
20120130 13.22 13.46 12.42 12.63 10356679
20120131 12.67 12.79 12.58 12.63 5290637
20120201 12.68 12.95 12.64 12.70 4648042
20120202 12.76 12.96 12.61 12.84 4683941
20120203 13.00 13.33 12.87 13.29 6532635
20120206 13.23 13.61 13.19 13.50 4959243
20120207 13.17 13.29 12.99 13.12 4126607
20120208 13.14 13.62 13.14 13.50 5407421
20120209 13.45 13.51 13.18 13.40 3960237
20120210 13.20 13.25 12.93 13.02 2881916
20120213 13.18 13.32 13.02 13.28 3119860
20120214 13.17 13.30 13.07 13.20 4825294
20120215 13.25 13.25 12.98 13.07 4220730
20120216 13.09 13.42 13.04 13.42 3260428
20120217 13.49 13.51 13.26 13.33 2877990
20120221 13.34 13.37 13.04 13.35 3649597
20120222 13.53 14.49 13.50 13.91 11783333
20120223 13.89 13.89 13.32 13.75 6823642
20120224 13.77 13.83 13.50 13.56 4907974
20120227 13.51 13.72 13.23 13.57 5482360
20120228 13.56 13.60 13.25 13.44 3395386
20120229 13.47 13.60 13.18 13.23 7350013
20120301 13.34 13.42 13.11 13.18 7836783
20120302 13.20 13.25 12.96 12.97 4868934
20120305 12.98 13.42 12.91 13.42 5823627
20120306 13.27 13.42 13.01 13.02 6071219
20120307 13.10 13.11 12.97 13.02 9334137
20120308 13.12 13.21 12.99 13.00 5606147
20120309 13.05 13.26 12.96 12.96 5594861
20120312 12.99 13.21 12.92 13.15 3110014
20120313 13.20 13.50 13.15 13.49 3171314
20120314 13.51 13.64 13.37 13.49 2740004
20120315 13.50 13.82 13.46 13.81 3199972
20120316 13.87 13.97 13.68 13.75 3389071
20120319 13.69 14.04 13.65 13.86 2016248
20120320 13.71 14.05 13.68 13.96 4297611
20120321 14.03 14.09 13.88 14.03 2963404
20120322 13.87 14.01 13.79 13.89 2708801
20120323 13.87 14.05 13.81 14.03 2449550
20120326 14.14 14.23 14.02 14.23 2877430
20120327 14.26 14.37 14.00 14.04 2998591
20120328 14.05 14.05 13.57 13.66 2844014
20120329 13.53 13.69 13.29 13.68 2563518
20120330 13.76 13.94 13.54 13.85 3375240
20120402 13.80 14.14 13.69 13.92 3052034
20120403 13.92 14.04 13.69 13.77 3198976
20120404 13.64 13.67 13.47 13.54 5656161
20120405 13.48 13.57 13.29 13.39 3114551
20120409 13.13 13.34 13.08 13.34 2168280
20120410 13.27 13.41 12.90 12.92 3533800
20120411 13.10 13.24 13.04 13.23 2810377
20120412 13.26 13.64 13.18 13.62 2521029
20120413 13.60 13.72 13.40 13.59 4355591
20120416 13.56 13.56 12.21 12.55 9647495
20120417 12.63 12.88 12.60 12.67 4097889
20120418 12.63 12.67 12.44 12.48 3950062
20120419 12.45 12.57 12.31 12.42 4023644
20120420 12.47 12.54 12.39 12.43 3247109
20120423 12.29 12.30 12.07 12.24 4682117
20120424 12.29 12.40 12.19 12.24 2231460
20120425 12.37 12.47 12.11 12.44 3195325
20120426 12.44 12.48 12.27 12.38 2402192
20120427 12.52 12.72 12.39 12.68 3549513
20120430 12.62 12.62 12.34 12.49 2254144
20120501 12.60 12.78 12.54 12.57 1983053
20120502 12.59 12.78 12.55 12.67 3215906
20120503 12.63 12.67 12.34 12.45 2751511
20120504 12.38 12.40 12.04 12.07 2867029
20120507 12.06 12.30 11.91 12.21 4577111
20120508 12.09 12.32 11.96 12.25 4840234
20120509 12.09 12.44 12.06 12.31 3044731
20120510 12.44 12.44 12.01 12.04 3211701
20120511 11.96 12.13 11.93 12.08 2814139
20120514 11.97 12.16 11.87 12.10 2856739
20120515 12.11 12.34 12.02 12.08 3702872
20120516 12.19 12.31 12.06 12.07 4886928
20120517 12.10 12.16 11.82 11.82 5341032
20120518 11.91 11.94 11.61 11.71 4319630
20120521 11.74 11.84 11.59 11.63 4097004
20120522 11.69 11.90 11.52 11.63 5866394
20120523 11.57 11.68 11.23 11.59 5333508
20120524 11.67 11.85 11.46 11.84 4181319
20120525 11.86 12.01 11.73 11.73 2725619
20120529 11.87 11.99 11.75 11.89 3043846
20120530 11.77 11.79 11.52 11.68 2997374
20120531 11.78 11.87 11.46 11.80 3456014
20120601 11.45 11.48 11.11 11.14 5876685
20120604 11.14 11.26 11.00 11.19 4584082
20120605 11.12 11.51 11.00 11.34 3957254
20120606 11.46 11.82 11.40 11.80 3749590
20120607 12.03 12.04 11.64 11.66 2691874
20120608 11.57 11.69 11.42 11.68 2697536
20120611 11.84 11.88 11.52 11.57 3755579
20120612 11.57 11.78 11.54 11.75 2713760
20120613 11.75 11.76 11.54 11.56 2768203
20120614 11.63 11.87 11.48 11.80 3022996
20120615 11.88 11.98 11.80 11.91 2473994
20120618 11.87 11.95 11.76 11.85 2900281
20120619 11.89 12.07 11.87 12.03 4899424
20120620 12.06 12.17 11.85 11.99 3058601
20120621 12.02 12.66 11.87 12.37 7903800
20120622 12.55 12.58 12.34 12.40 4777472
20120625 12.23 12.25 12.09 12.12 3375023
20120626 12.26 13.07 12.26 12.89 7526947
20120627 12.93 13.34 12.86 13.23 5073968
20120628 13.18 13.53 13.09 13.46 4370566
20120629 13.73 13.74 13.42 13.53 3341813
20120702 13.74 13.79 13.35 13.64 3049890
20120703 13.69 13.82 13.51 13.61 2067414
20120705 13.56 13.60 13.27 13.54 3358146
20120706 13.36 13.57 13.35 13.53 2651042
20120709 13.46 13.48 13.29 13.46 2807402
20120710 13.51 13.56 13.18 13.35 4071239
20120711 13.37 13.37 12.94 13.12 5203978
20120712 13.05 13.20 12.96 13.08 3515704
20120713 13.20 13.42 13.12 13.14 3583104
20120716 13.29 14.14 12.77 13.49 10790906
20120717 13.57 13.66 13.33 13.45 4691126
20120718 13.45 13.62 13.34 13.57 3457014
20120719 13.66 14.01 13.56 13.65 3985328
20120720 13.55 13.70 13.45 13.60 2846601
20120723 13.40 13.45 13.03 13.13 3686872
20120724 13.17 13.18 12.77 12.91 3391901
20120725 13.02 13.14 12.88 12.89 3459519
20120726 13.13 13.19 12.85 13.00 4282913
20120727 13.09 13.34 12.94 13.21 4761466
20120730 13.31 13.34 12.94 13.00 3614245
20120731 13.02 13.04 12.89 12.96 3025500
20120801 13.02 13.09 12.92 13.00 9577157
20120802 12.90 13.01 12.64 12.86 5305133
20120803 13.05 13.47 13.03 13.28 3631776
20120806 13.32 13.47 13.28 13.40 2419442
20120807 13.49 13.61 13.43 13.53 3567860
20120808 13.51 13.79 13.50 13.75 3294775
20120809 13.79 13.99 13.56 13.85 4061984
20120810 13.77 13.87 13.70 13.85 2483576
20120813 13.81 14.02 13.75 14.01 2166827
20120814 14.07 14.19 14.02 14.10 3239569
20120815 14.04 14.10 13.79 13.87 2662257
20120816 13.90 14.32 13.88 14.25 3117073
20120817 14.37 14.43 14.30 14.40 2552065
20120820 14.35 14.51 14.27 14.31 3562416
20120821 14.31 14.48 14.23 14.23 3064808
20120822 14.16 14.29 13.93 14.07 4447875
20120823 14.08 14.15 13.99 14.11 2113908
20120824 14.01 14.22 13.93 14.15 1933267
20120827 14.15 14.21 13.82 13.84 2506006
20120828 13.82 13.91 13.77 13.80 2134270
20120829 13.85 13.94 13.79 13.94 2292372
20120830 13.87 13.99 13.81 13.90 9796235
20120831 14.00 14.06 13.82 14.01 7059500
20120904 13.94 14.43 13.90 14.41 7889210
20120905 14.47 14.61 14.19 14.47 3316737
20120906 14.58 14.98 14.50 14.94 3451540
20120907 14.96 15.07 14.82 14.94 2965112
20120910 14.93 15.19 14.93 15.16 4898245
20120911 15.21 16.14 15.16 15.81 11466469
20120912 15.91 15.95 15.67 15.94 5125818
20120913 15.98 16.38 15.80 16.24 4862879
20120914 16.28 16.62 16.19 16.35 4387093
20120917 16.34 16.60 16.16 16.48 9610411
20120918 16.53 16.79 16.13 16.31 4848259
20120919 16.41 17.14 16.31 17.01 9545913
20120920 16.92 17.76 16.88 17.43 11167732
20120921 17.58 17.58 16.96 17.44 8477170
20120924 17.96 18.60 16.98 17.11 6285719
20120925 17.22 17.22 16.87 16.88 4340654
20120926 16.88 17.03 16.60 16.66 4189835
20120927 16.74 16.93 16.65 16.82 3389943
20120928 16.75 16.78 16.46 16.51 4451054
20121001 16.79 17.10 16.63 16.72 5234068
20121002 16.75 16.97 16.60 16.79 4786878
20121003 16.80 16.97 16.75 16.84 3374786
20121004 16.97 17.20 16.82 17.05 3650841
20121005 17.19 17.36 17.06 17.13 2925983
20121008 17.12 17.14 16.80 16.89 2525016
20121009 16.90 16.95 16.54 16.64 2913083
20121010 16.54 16.75 16.38 16.48 3231169
20121011 16.60 16.77 16.45 16.50 2033429
20121012 16.59 16.84 16.26 16.65 3572045
20121015 16.91 17.16 15.59 16.60 7180209
20121016 16.70 17.39 16.48 17.33 5030575
20121017 17.21 17.44 17.18 17.40 2990374
20121018 17.39 17.41 17.25 17.32 4142321
20121019 17.32 17.38 16.74 16.97 4207249
20121022 16.68 17.11 16.63 16.87 2587042
20121023 16.62 16.68 16.23 16.60 2926413
20121024 16.65 16.65 16.37 16.52 2869439
20121025 16.62 16.63 15.59 15.67 5803484
20121026 15.67 15.80 15.44 15.58 3295238
20121031 15.78 15.89 15.54 15.72 2891261
20121101 15.82 16.07 15.74 16.06 2859657
20121102 16.20 16.24 15.75 15.95 8766554
20121105 15.83 16.09 15.78 15.85 3116792
20121106 15.99 16.51 15.96 16.40 4317972
20121107 16.22 16.29 15.67 15.70 3250519
20121108 15.73 15.91 15.38 15.47 3076157
20121109 15.38 16.05 15.21 15.92 3842939
20121112 15.93 15.99 15.54 15.62 2112870
20121113 15.63 15.93 15.53 15.85 3382634
20121114 15.86 15.93 15.47 15.59 4438477
20121115 15.59 15.80 15.49 15.67 3931840
20121116 15.62 15.80 15.36 15.80 3197307
20121119 15.95 16.17 15.82 16.16 2874384
20121120 16.14 16.32 16.06 16.32 2739044
20121121 16.33 16.45 16.23 16.36 1872397
20121123 16.42 16.59 16.26 16.59 1016822
20121126 16.51 16.66 16.35 16.43 2442780
20121127 16.38 16.57 16.29 16.34 2312708
20121128 16.30 16.57 16.19 16.55 2816013
20121129 16.65 16.93 16.57 16.90 3932270
20121130 16.95 16.96 16.58 16.65 2852132
20121203 16.67 16.85 16.61 16.78 2223055
20121204 16.78 16.84 16.38 16.41 2797416
20121205 16.52 17.01 16.11 16.93 6230713
20121206 16.84 16.97 16.79 16.82 2815650
20121207 16.94 16.99 16.78 16.84 2626898
20121210 16.77 16.96 16.52 16.80 2711390
20121211 16.92 16.98 16.77 16.91 2353124
20121212 16.95 17.28 16.88 17.01 3750055
20121213 17.01 17.07 16.53 16.64 2627961
20121214 16.64 16.70 16.45 16.56 1685054
20121217 16.62 17.00 16.59 16.98 1737556
20121218 17.04 17.77 16.90 17.56 9555758
20121219 17.60 17.71 17.47 17.58 2818626
20121220 17.53 17.89 17.51 17.85 2499682
20121221 17.70 17.74 17.42 17.45 4141799
20121224 17.38 17.45 17.18 17.28 775199
20121226 17.29 17.31 16.91 17.09 1408409
20121227 17.13 17.16 16.48 16.85 3344919
20121228 16.72 16.78 16.54 16.57 1943099
20121231 16.57 16.96 16.54 16.95 2219744
20130102 17.28 17.52 17.26 17.40 4241702
20130103 17.41 17.47 17.21 17.39 3145753
20130104 17.44 17.76 17.34 17.71 2763998
20130107 17.58 17.85 17.56 17.68 2623497
20130108 17.60 17.67 17.34 17.60 2528165
20130109 17.63 17.88 17.59 17.66 2612657
20130110 17.81 17.93 17.74 17.87 3262128
20130111 17.92 17.92 17.68 17.82 2044383
20130114 17.83 18.04 17.81 18.00 1638504
20130115 17.90 18.32 17.86 18.25 2290525
20130116 18.17 18.35 17.89 18.06 1726715
20130117 18.22 18.61 17.98 18.52 3105473
20130118 18.56 18.68 18.52 18.67 2531991
20130122 18.63 18.93 18.60 18.86 2292013
20130123 18.95 19.16 18.82 19.10 2635932
20130124 19.11 19.39 19.03 19.11 3604772
20130125 19.19 19.19 18.87 18.96 2528271
20130128 18.88 18.96 18.46 18.91 2788442
20130129 18.79 18.79 18.44 18.65 2368959
20130130 18.69 18.72 18.37 18.41 2075842
20130131 18.43 18.54 18.22 18.47 2089127
20130201 18.60 18.90 18.58 18.67 5044215
20130204 18.24 18.24 17.29 17.42 9225231
20130205 17.54 17.78 17.46 17.58 3923183
20130206 17.71 18.33 17.71 18.17 5475176
20130207 18.20 18.23 17.77 18.10 3902246
20130208 18.08 18.39 18.07 18.35 2506803
20130211 18.39 18.53 18.22 18.44 1966374
20130212 18.50 18.77 18.44 18.70 2227183
20130213 18.76 18.76 18.55 18.63 2558561
20130214 18.50 18.86 18.43 18.85 2576416
20130215 18.98 19.01 18.80 18.97 2403287
20130219 18.95 19.42 18.89 19.34 3092826
20130220 19.34 19.38 18.97 18.97 2918209
20130221 18.96 18.96 18.42 18.55 4179635
20130222 18.59 18.74 18.37 18.69 2130044
20130225 18.78 18.80 17.99 17.99 3175298
20130226 18.10 18.19 17.77 18.08 3163501
20130227 18.10 18.77 18.10 18.68 2982933
20130228 18.71 19.13 18.62 18.88 2789612
20130301 18.81 19.03 18.64 19.02 2585556
20130304 18.99 19.33 18.83 19.25 2416679
20130305 19.41 19.76 19.32 19.62 3028102
20130306 19.61 20.08 19.48 19.49 3509669
20130307 19.60 20.04 19.54 20.04 2808430
20130308 20.19 20.53 19.90 20.51 3883235
20130311 20.43 20.52 20.12 20.47 3025791
20130312 20.40 20.48 20.15 20.47 1899093
20130313 20.48 20.68 20.34 20.67 2083086
20130314 20.71 20.90 20.50 20.82 2452127
20130315 20.86 20.89 20.61 20.67 2061719
20130318 20.37 20.78 20.25 20.62 1802675
20130319 20.71 20.89 20.54 20.80 3121998
20130320 20.94 21.01 20.82 20.97 1687416
20130321 20.82 21.00 20.54 20.67 2413602
20130322 20.79 20.87 20.48 20.57 1709731
20130325 20.69 20.78 20.23 20.58 2626647
20130326 20.71 20.82 20.62 20.82 2280975
20130327 20.70 20.90 20.47 20.78 1725941
20130328 20.79 20.86 20.63 20.78 2229082
20130401 20.76 20.86 20.03 20.15 3589035
20130402 20.28 20.38 20.08 20.20 1915934
20130403 20.18 20.24 19.59 19.71 2532545
20130404 19.74 19.80 19.47 19.63 2719907
20130405 19.22 19.49 19.03 19.47 4584685
20130408 19.52 19.87 19.47 19.87 2062771
20130409 19.95 19.99 19.72 19.74 2464337
20130410 19.80 20.63 19.80 20.61 4097333
20130411 20.61 21.10 20.44 20.82 2665277
20130412 20.71 21.01 20.61 20.80 2501914
20130415 20.61 20.62 19.99 20.01 2350025
20130416 20.17 20.25 19.96 20.22 2358551
20130417 20.02 20.06 19.57 19.58 2709381
20130418 19.56 19.76 19.05 19.10 3185049
20130419 19.09 19.46 19.00 19.39 2498335
20130422 19.45 20.04 19.34 19.98 4520582
20130423 20.12 20.22 18.86 18.98 8055829
20130424 18.97 19.52 18.55 19.19 5787907
20130425 19.22 19.61 19.19 19.51 2945689
20130426 19.50 19.65 19.30 19.51 1851410
20130429 19.38 19.58 18.97 19.00 3210416
20130430 19.02 19.35 19.00 19.15 2829271
20130501 19.17 19.28 18.84 18.94 1919092
20130502 19.07 19.44 19.02 19.29 2260975
20130503 19.44 19.69 19.39 19.49 2106349
20130506 19.52 19.64 19.36 19.38 1850673
20130507 19.48 19.58 19.32 19.46 2464126
20130508 19.39 19.68 19.26 19.67 2440864
20130509 19.70 20.06 19.54 20.06 2404760
20130510 20.08 20.88 20.01 20.86 3968285
20130513 20.86 20.92 20.46 20.64 2285816
20130514 20.64 20.82 20.45 20.76 2286764
20130515 20.70 20.90 20.41 20.54 2303290
20130516 20.42 20.42 19.77 19.79 3663980
20130517 19.99 20.51 19.90 20.48 3082105
20130520 20.47 20.81 20.47 20.66 2474231
20130521 20.66 20.71 20.33 20.46 1280377
20130522 20.33 20.66 19.98 20.09 2634857
20130523 19.87 20.12 19.56 20.08 2550334
20130524 19.97 20.17 19.83 20.10 1792465
20130528 20.35 20.54 20.25 20.48 2004984
20130529 20.35 20.54 20.19 20.48 1793412
20130530 20.55 20.80 20.54 20.57 1620260
20130531 20.45 21.09 20.43 20.43 2555702
20130603 20.41 20.44 19.30 19.76 4117438
20130604 20.06 20.63 19.58 19.74 4579317
20130605 19.66 19.85 19.01 19.04 3526971
20130606 19.00 19.49 18.92 19.49 2822786
20130607 19.61 19.97 19.43 19.94 1830047
20130610 19.96 19.98 19.54 19.60 1618531
20130611 19.32 19.64 19.10 19.35 2007057
20130612 19.54 19.62 19.01 19.04 1997154
20130613 24.46 25.66 23.12 25.52 37642668
20130614 25.29 25.29 23.14 23.97 13832046
20130617 24.20 24.39 23.62 23.94 6659056
20130618 24.00 24.15 23.63 23.94 4650122
20130619 24.05 24.15 22.81 23.20 7763547
20130620 23.20 23.78 22.84 22.90 3946354
20130621 23.21 23.23 22.73 22.94 3521550
20130624 22.63 22.96 22.41 22.62 2947882
20130625 22.86 23.02 22.73 22.94 2409970
20130626 23.10 23.68 23.03 23.59 2926511
20130627 23.68 23.95 23.44 23.66 2585729
20130628 23.53 23.57 23.12 23.46 4780534
20130701 23.71 24.26 23.67 24.18 3754645
20130702 24.03 24.72 23.93 24.56 4717674
20130703 24.37 24.60 24.20 24.46 1645113
20130705 24.82 25.02 24.31 25.00 2161551
20130708 25.25 25.28 24.84 25.03 2317295
20130709 25.29 25.37 24.88 24.90 3904656
20130710 24.94 25.25 24.61 25.00 2337310
20130711 25.40 25.50 25.11 25.34 2305828
20130712 25.32 25.66 25.13 25.57 2411534
20130715 25.66 25.71 25.14 25.45 2180523
20130716 25.52 25.61 25.03 25.15 2103589
20130717 25.31 25.37 25.06 25.30 1549936
20130718 25.32 25.61 25.28 25.29 2092852
20130719 25.62 25.79 24.99 25.29 2822994
20130722 24.27 25.28 24.17 24.82 3965223
20130723 24.99 25.09 24.73 24.89 1766561
20130724 24.94 25.10 24.74 25.08 1925641
20130725 24.94 25.08 24.71 24.83 2065956
20130726 24.65 24.79 24.43 24.62 1659291
20130729 24.62 24.81 24.30 24.37 1163703
20130730 24.47 24.60 24.19 24.50 2234106
20130731 24.52 25.01 24.52 24.71 1922930
20130801 24.93 25.26 24.85 25.08 2295611
20130802 24.96 25.23 24.70 25.20 1561612
20130805 25.08 25.14 24.66 24.76 1619782
20130806 24.79 24.85 24.33 24.56 1878417
20130807 24.48 24.63 24.36 24.40 1303602
20130808 24.63 25.20 24.51 24.80 3028256
20130809 24.77 24.95 24.63 24.72 1714854
20130812 24.46 24.95 24.45 24.90 1209259
20130813 24.87 24.97 24.59 24.84 1764267
20130814 24.79 24.83 24.27 24.55 1460806
20130815 24.20 24.21 23.20 23.30 2895446
20130816 23.40 23.68 23.21 23.46 2374422
20130819 23.38 23.48 23.04 23.08 3117699
20130820 23.13 24.27 23.11 23.91 3363929
20130821 23.76 23.94 23.57 23.69 1787410
20130822 23.84 24.44 23.74 24.21 1331853
20130823 24.25 24.37 23.90 24.13 1431721
20130826 24.14 24.30 23.96 24.03 1339046
20130827 23.76 23.90 23.20 23.38 2329700
20130828 23.38 23.45 23.16 23.28 1467061
20130829 23.14 23.52 23.09 23.38 1371883
20130830 23.38 23.43 23.00 23.11 1693588
20130903 23.57 23.90 23.34 23.48 2072315
20130904 23.48 24.43 23.40 24.05 3676305
20130905 24.01 24.22 23.89 24.02 1793382
20130906 24.14 24.14 23.42 23.73 1969464
20130909 23.71 24.30 23.59 24.22 2683301
20130910 24.44 24.64 24.24 24.57 2327520
20130911 24.57 24.70 24.29 24.48 2766431
20130912 24.42 24.82 24.27 24.40 3584904
20130913 24.62 24.86 24.49 24.65 1816440
20130916 25.05 25.11 24.64 24.68 1343305
20130917 24.68 25.15 24.62 24.89 1083267
20130918 24.87 25.16 24.56 24.98 1754506
20130919 25.02 25.09 24.50 24.78 1311873
20130920 24.89 25.19 24.63 24.68 2521489
20130923 24.61 24.95 24.60 24.74 2136136
20130924 24.75 25.05 24.60 24.90 2209340
20130925 24.94 26.02 24.79 25.79 4331414
20130926 25.79 25.91 25.45 25.78 2252662
20130927 25.60 26.00 25.49 25.79 1437911
20130930 25.48 26.07 25.41 25.91 1807031
20131001 25.92 26.15 25.68 25.95 2144098
20131002 25.77 25.80 25.59 25.79 1480303
20131003 25.74 25.74 25.13 25.34 2019197
20131004 25.40 25.68 25.22 25.28 1767741
20131007 24.92 24.98 24.51 24.51 2108737
20131008 24.53 24.99 24.18 24.29 2439496
20131009 24.08 24.10 22.97 23.59 5380147
20131010 24.11 24.49 23.98 24.41 2439807
20131011 24.05 25.19 24.03 24.90 2294020
20131014 24.74 25.51 24.54 25.38 2796829
20131015 25.34 25.65 25.14 25.43 2264449
20131016 25.64 26.19 25.55 26.01 2445700
20131017 25.85 26.25 25.77 26.07 2281096
20131018 26.27 26.81 25.91 26.59 3477166
20131021 23.70 26.31 23.02 26.02 6210304
20131022 26.21 27.17 26.08 26.84 3943167
20131023 26.70 26.87 26.24 26.76 2247803
20131024 26.88 27.04 26.73 26.91 1366052
20131025 26.93 27.10 26.49 26.86 1555161
20131028 26.85 26.93 26.33 26.62 2737067
20131029 26.73 26.97 26.61 26.82 2029743
20131030 26.91 27.25 26.73 26.89 2050525
20131031 26.89 27.08 26.66 26.76 1813441
20131101 26.78 27.12 26.69 26.98 1761227
20131104 27.15 27.26 26.79 27.12 1672204
20131105 27.17 27.25 26.92 26.98 1733207
20131106 27.04 27.34 26.80 26.88 1781285
20131107 27.09 27.18 25.97 26.03 2240875
20131108 26.04 26.80 26.02 26.79 2362467
20131111 26.72 26.90 26.56 26.66 1154920
20131112 26.43 26.60 26.08 26.22 1559400
20131113 26.08 26.92 26.08 26.92 1293262
20131114 26.97 27.06 26.44 26.46 2077511
20131115 26.61 26.61 26.03 26.31 3404997
20131118 26.32 26.46 25.80 25.86 4762881
20131119 25.82 25.92 25.26 25.41 2704807
20131120 25.53 25.91 25.35 25.48 2688885
20131121 25.64 25.73 25.38 25.59 2253386
20131122 25.64 25.87 25.45 25.86 2314389
20131125 25.96 25.98 25.61 25.64 2194244
20131126 25.71 25.99 25.51 25.88 3128313
20131127 25.89 26.18 25.77 26.14 1376805
20131129 26.12 26.36 25.98 26.17 902119
20131202 26.18 26.25 25.66 25.73 3618197
20131203 25.56 25.63 25.26 25.33 5780389
20131204 25.42 25.49 24.45 24.71 5875482
20131205 24.70 24.71 24.27 24.45 4813929
20131206 24.74 24.99 24.05 24.90 3352010
20131209 24.95 25.00 24.38 24.56 2421483
20131210 24.51 25.03 24.51 24.87 2219351
20131211 24.80 25.50 24.58 25.32 5282014
20131212 25.23 25.50 24.65 25.25 3048093
20131213 25.27 25.66 25.24 25.53 2422099
20131216 25.72 26.12 25.69 25.98 2365153
20131217 25.95 26.05 25.63 25.91 1780816
20131218 25.92 26.64 25.85 26.56 2724681
20131219 26.38 26.86 26.37 26.78 2320725
20131220 26.86 27.33 26.67 27.10 4171107
20131223 27.36 28.10 27.29 27.88 2958621
20131224 27.78 28.32 27.68 28.05 2229303
20131226 28.26 28.73 28.26 28.57 2041741
20131227 28.59 28.70 28.36 28.48 1739158
20131230 28.48 29.00 28.42 28.97 2016603
20131231 29.03 29.11 28.62 28.83 1450222
20140102 28.80 28.94 28.53 28.83 2221505
20140103 28.83 29.02 28.76 28.84 1702426
20140106 28.97 28.98 28.52 28.75 3042655
20140107 28.73 29.29 28.65 29.03 4302955
20140108 28.94 29.66 28.85 29.28 4385039
20140109 29.31 29.36 28.50 28.77 3595594
20140110 28.98 29.20 28.78 29.00 1961914
20140113 28.85 28.90 28.02 28.11 2482430
20140114 28.23 28.66 28.09 28.54 1978023
20140115 28.53 28.60 27.46 27.55 4063987
20140116 27.46 27.83 27.16 27.82 2798044
20140117 27.89 28.09 27.60 27.72 2148348
20140121 27.89 28.00 27.44 27.55 1788511
20140122 27.60 27.82 27.32 27.81 2084425
20140123 27.64 28.03 27.21 27.48 1847509
20140124 27.23 27.27 26.63 26.77 2776702
20140127 26.89 27.06 26.23 26.67 3153776
20140128 26.79 27.30 26.72 27.05 1429804
20140129 26.73 26.99 26.50 26.59 1705914
20140130 26.94 27.12 26.69 26.90 1586584
20140131 26.41 27.20 26.36 26.83 1956373
20140203 26.76 26.93 25.79 25.84 3605752
20140204 26.80 27.12 25.30 25.69 6686781
20140205 25.52 26.35 25.33 26.29 4245906
20140206 26.32 26.97 26.17 26.90 2532502
20140207 27.13 27.28 26.81 27.01 1960478
20140210 27.03 27.25 26.88 27.07 2163123
20140211 27.02 27.22 26.91 27.13 1773018
20140212 27.14 27.56 27.11 27.46 1855615
20140213 27.17 27.49 27.17 27.46 1227774
20140214 27.35 27.71 27.21 27.52 1163646
20140218 27.65 27.86 27.58 27.75 1772915
20140219 27.65 27.89 27.50 27.75 1811187
20140220 27.83 28.08 27.56 28.03 2168972
20140221 28.20 28.24 27.87 28.11 1464997
20140224 28.24 28.81 28.24 28.73 2202010
20140225 28.68 29.01 28.27 29.01 2780396
20140226 29.07 29.19 28.60 28.71 2086682
20140227 28.60 28.75 28.43 28.57 1859822
20140228 28.65 29.06 28.42 28.99 2293226
20140303 28.61 28.96 28.25 28.31 2627617
20140304 28.71 28.81 28.33 28.47 4101130
20140305 28.57 28.93 28.42 28.85 1698718
20140306 28.90 29.00 28.66 28.92 1655613
20140307 29.06 29.12 28.29 28.35 1800315
20140310 28.60 29.02 28.34 28.89 2640604
20140311 28.45 29.08 28.07 28.12 2364448
20140312 27.96 28.07 27.61 27.87 2855007
20140313 28.02 28.13 27.20 27.22 2411017
20140314 27.19 27.59 27.18 27.44 2181533
20140317 27.68 27.68 27.26 27.39 1434280
20140318 27.39 27.76 27.22 27.65 2327050
20140319 27.90 28.35 27.90 28.20 2508946
20140320 28.07 28.25 27.89 27.98 1464953
20140321 28.53 29.04 28.35 28.43 3306640
20140324 28.51 28.56 27.57 27.59 2188360
20140325 27.68 27.87 27.16 27.25 1984758
20140326 27.36 27.43 26.79 26.80 1793181
20140327 26.75 26.87 26.35 26.39 1772291
20140328 26.42 26.95 26.42 26.60 1185128
20140331 26.83 27.21 26.66 27.08 2159216
20140401 27.23 27.62 27.23 27.50 1535164
20140402 27.58 27.91 27.51 27.55 1689750
20140403 27.64 27.79 27.09 27.24 1918624
20140404 27.46 27.60 26.94 27.02 1190019
20140407 26.96 27.10 26.32 26.62 2149331
20140408 26.57 26.95 26.39 26.88 1548717
20140409 27.01 27.42 26.82 27.38 2072293
20140410 27.33 27.48 26.40 26.40 1945118
20140411 26.66 26.66 25.59 25.67 2283231
20140414 25.91 26.06 25.67 25.89 1754662
20140415 25.92 26.01 25.05 25.47 3111802
20140416 25.76 26.16 25.50 26.14 2686460
20140417 26.08 26.63 26.05 26.37 4160890
20140421 26.49 26.51 25.72 26.51 2041314
20140422 26.58 26.73 26.42 26.64 3060341
20140423 26.69 26.74 26.31 26.59 3458271
20140424 26.69 26.90 26.53 26.89 3264962
20140425 26.79 26.88 26.61 26.81 2498857
20140428 26.93 27.01 26.20 26.55 2245324
20140429 26.61 26.67 26.34 26.53 1671306
20140430 26.53 26.77 26.33 26.66 1605782
20140501 26.68 26.86 26.50 26.72 1436828
20140502 26.74 27.08 26.55 26.77 1708398
20140505 26.53 26.74 26.51 26.58 1432038
20140506 26.54 26.76 26.44 26.49 1699023
20140507 26.54 27.16 26.26 26.57 3245498
20140508 26.49 26.91 26.29 26.38 1690056
20140509 26.36 26.74 26.26 26.71 1459043
20140512 26.76 27.40 26.76 27.28 1289782
20140513 27.26 27.36 26.74 27.18 2469611
20140514 27.08 27.18 26.66 26.71 1413900
20140515 26.54 26.60 25.71 26.55 2833608
20140516 26.59 26.95 26.27 26.90 1711965
20140519 26.85 27.23 26.74 27.01 1365903
20140520 26.97 27.00 26.50 26.56 1789615
20140521 26.72 27.10 26.68 27.08 1024122
20140522 27.07 27.29 26.99 27.21 1203165
20140523 27.21 27.53 27.07 27.51 748068
20140527 27.60 27.63 27.18 27.38 1279694
20140528 27.35 27.52 27.12 27.38 730336
20140529 27.48 27.57 27.12 27.36 889814
20140530 27.33 27.49 27.12 27.27 1315462
20140602 27.93 28.37 27.73 28.35 2528817
20140603 28.21 28.57 28.14 28.54 1836184
20140604 28.40 28.77 28.32 28.66 1668515
20140605 28.76 29.05 28.35 28.97 1402657
20140606 29.06 29.21 28.58 28.75 1528249
20140609 28.71 29.28 28.66 29.12 1343758
20140610 29.03 29.09 28.65 28.95 940064
20140611 28.80 29.03 28.74 28.95 1191652
20140612 28.90 28.95 28.20 28.46 1298824
20140613 28.45 28.56 28.21 28.39 1103302
20140616 28.32 28.47 28.21 28.38 755067
20140617 28.34 28.70 28.22 28.67 1403568
20140618 28.68 29.07 28.44 29.00 1518635
20140619 29.00 29.25 28.89 29.14 1460646
20140620 29.20 29.32 28.72 29.01 2110969
20140623 29.04 29.14 28.82 28.99 1013233
20140624 28.89 29.20 28.79 28.84 971234
20140625 28.79 30.36 28.74 30.31 3613513
20140626 30.32 30.61 30.03 30.16 5474311
20140627 30.09 30.53 30.00 30.38 4043519
20140630 30.50 31.06 30.37 30.94 4309883
20140701 31.01 31.40 30.92 31.36 2925037
20140702 31.40 31.91 31.35 31.59 3239369
20140703 31.59 32.07 31.59 31.82 1295181
20140707 31.72 31.78 31.38 31.50 2763417
20140708 31.38 31.40 30.89 31.18 2856118
20140709 31.31 31.79 31.21 31.73 2444530
20140710 31.23 31.70 31.18 31.41 2443316
20140711 31.45 31.63 31.16 31.32 1322607
20140714 31.58 31.62 31.18 31.22 2507073
20140715 31.02 31.49 30.97 31.44 1951576
20140716 31.39 31.70 31.39 31.63 2194056
20140717 31.41 31.60 31.06 31.11 2075953
20140718 31.28 31.53 31.21 31.44 1864340
20140721 31.33 31.49 31.17 31.34 1789754
20140722 31.47 32.88 31.03 32.86 4093007
20140723 32.88 32.95 32.47 32.77 2103278
20140724 32.88 33.13 32.79 33.07 1308236
20140725 32.94 33.06 32.78 32.82 1030437
20140728 32.77 33.33 32.67 33.26 2105504
20140729 33.07 33.68 32.98 32.98 2518408
20140730 33.08 33.30 32.99 33.13 2215207
20140731 32.80 33.32 32.31 32.33 2662013
20140801 32.35 32.58 32.14 32.49 1627831
20140804 32.71 34.03 32.66 33.91 4041192
20140805 35.06 35.28 33.29 33.47 8700422
20140806 33.20 34.15 33.17 33.59 3133006
20140807 33.62 33.95 32.94 33.00 1752107
20140808 33.09 33.37 32.94 33.21 2537940
20140811 33.38 33.62 33.14 33.57 2915422
20140812 33.41 33.60 32.80 32.97 3005796
20140813 33.38 33.65 33.06 33.63 2179078
20140814 33.55 33.72 33.23 33.65 2956409
20140815 33.95 34.24 33.10 34.15 4779864
20140818 34.32 34.52 33.89 34.00 1791576
20140819 34.08 34.24 33.93 33.96 1103100
20140820 33.91 33.91 33.59 33.78 1625504
20140821 33.84 33.92 33.34 33.46 1851892
20140822 33.48 33.65 33.33 33.55 1050475
20140825 33.79 33.88 33.42 33.59 964453
20140826 33.61 33.93 33.58 33.68 830260
20140827 33.72 33.80 33.38 33.43 1444150
20140828 33.38 33.42 33.14 33.35 1000481
20140829 33.49 33.55 33.25 33.36 920937
20140902 33.38 33.99 33.38 33.70 1037218
20140903 33.80 33.98 33.70 33.85 921169
20140904 33.88 33.97 32.99 33.11 2113881
20140905 33.08 33.34 32.80 33.30 1597861
20140908 33.24 33.57 33.10 33.22 921773
20140909 33.13 33.18 32.18 32.18 2390654
20140910 32.30 32.38 31.71 31.92 3348746
20140911 31.75 32.22 31.71 31.92 1768492
20140912 31.94 31.99 31.63 31.96 1476125
20140915 32.17 32.17 31.66 31.91 1124801
20140916 31.91 32.37 31.72 32.25 2104222
20140917 32.30 32.51 32.02 32.09 1387388
20140918 32.11 32.32 31.94 32.18 1650378
20140919 32.38 32.70 32.15 32.16 2643583
20140922 32.13 32.18 31.57 31.62 1906929
20140923 31.60 31.82 30.86 30.87 3469577
20140924 30.83 30.95 30.15 30.42 4961497
20140925 30.21 30.28 29.70 29.79 4126549
20140926 29.81 30.12 29.72 30.03 1887814
20140929 29.80 30.09 29.63 29.90 2042750
20140930 29.87 29.95 29.46 29.49 1665570
20141001 29.49 29.51 28.82 29.03 2682116
20141002 28.95 29.33 28.26 29.05 4568320
20141003 29.26 29.60 29.07 29.44 1950794
20141006 29.62 29.62 29.13 29.16 1180034
20141007 28.98 29.30 28.79 28.81 1655610
20141008 28.78 29.04 28.39 29.03 2363791
20141009 28.90 28.95 27.72 27.72 2729503
20141010 27.74 27.90 27.10 27.11 1852903
20141013 27.02 27.24 26.15 26.18 3224495
20141014 26.32 26.76 26.06 26.31 3073784
20141015 25.83 26.88 25.79 26.72 3348445
20141016 26.21 27.41 26.15 27.16 2460677
20141017 27.44 27.79 27.37 27.52 2501625
20141020 27.68 29.16 27.68 28.90 4685529
20141021 28.98 30.41 28.98 30.35 3893943
20141022 30.45 30.59 29.81 29.89 2612495
20141023 30.23 31.17 30.23 31.05 2323749
20141024 31.04 31.26 30.74 31.24 1499768
20141027 31.03 31.21 30.76 31.16 1120474
20141028 31.29 31.55 31.19 31.49 1275411
20141029 31.50 31.91 31.43 31.85 1604098
20141030 31.71 31.81 30.78 30.97 2556557
20141031 31.53 31.53 30.97 31.31 1626534
20141103 31.30 31.52 31.01 31.13 1671305
20141104 30.97 30.97 30.27 30.47 1540011
20141105 30.90 30.96 30.23 30.41 1666576
20141106 30.54 30.84 30.28 30.83 1293219
20141107 30.70 30.76 30.02 30.13 1154078
20141110 30.17 30.65 30.17 30.57 1826543
20141111 30.67 30.77 30.34 30.64 666329
20141112 30.40 30.79 30.30 30.68 1013125
20141113 30.78 31.26 30.48 30.69 884850
20141114 30.66 30.91 30.57 30.86 1027110
20141117 30.75 30.85 30.52 30.72 924590
20141118 30.72 31.39 30.72 31.32 1130636
20141119 31.32 31.32 30.84 31.17 1008900
20141120 30.89 31.52 30.84 31.39 721663
20141121 31.75 31.75 31.05 31.26 1105484
20141124 31.46 32.15 31.44 32.08 1751489
20141125 32.24 32.27 31.75 32.06 854064
20141126 31.99 32.55 31.99 32.54 694700
20141128 32.61 32.61 32.25 32.35 446198
20141201 32.17 32.64 31.96 32.45 996022
20141202 32.53 33.14 32.53 32.88 1081740
20141203 32.85 33.68 32.68 33.64 1795000
20141204 33.59 33.70 32.80 32.90 986400
20141205 32.97 33.10 32.58 32.69 940700
20141208 32.61 32.69 31.99 32.09 1204400
20141209 31.75 32.56 31.65 32.54 1618600
20141210 32.35 32.55 31.71 31.91 1912600
20141211 31.98 32.12 31.33 31.44 1771000
20141212 30.83 31.20 30.56 30.56 2216000
20141215 30.75 30.82 29.71 29.82 2554700
20141216 29.82 30.33 29.51 29.51 1980800
20141217 29.56 30.49 29.56 30.41 1299400
20141218 30.90 31.11 30.53 31.11 1199900
20141219 31.31 32.15 31.08 31.99 2562800
20141222 31.97 32.06 31.49 31.59 1154600
20141223 31.75 32.22 31.72 31.88 824200
20141224 31.78 31.86 31.49 31.68 509500
20141226 31.85 32.00 31.67 31.76 621900
20141229 31.80 32.51 31.71 32.50 1231600
20141230 32.42 32.43 32.10 32.35 942100
20141231 32.40 32.46 31.89 31.93 1066900