20000103 5.26 5.48 5.26 5.35 323887
20000104 5.28 5.43 5.28 5.32 387744
20000105 5.39 5.48 5.35 5.48 268084
20000106 5.52 5.78 5.52 5.76 472311
20000107 5.78 5.89 5.76 5.84 381128
20000110 5.89 5.98 5.80 5.95 515458
20000111 5.95 5.98 5.78 5.84 283042
20000112 5.87 5.89 5.74 5.76 254277
20000113 5.76 5.78 5.72 5.78 231553
20000114 5.80 5.80 5.76 5.76 248524
20000118 5.80 5.80 5.60 5.60 716809
20000119 5.60 5.82 5.58 5.80 616421
20000120 5.84 5.98 5.84 5.93 342009
20000121 5.89 6.06 5.89 6.04 224938
20000124 6.08 6.08 5.93 5.93 287356
20000125 5.95 6.00 5.89 5.91 379115
20000126 5.95 6.06 5.93 5.98 215158
20000127 6.00 6.04 5.89 5.91 341721
20000128 5.92 5.92 5.83 5.90 193648
20000131 5.92 5.94 5.80 5.80 190869
20000201 5.80 5.90 5.72 5.78 219208
20000202 5.76 5.80 5.67 5.69 272551
20000203 5.72 5.72 5.60 5.60 237545
20000204 5.62 5.62 5.56 5.58 358679
20000207 5.56 5.62 5.54 5.56 262827
20000208 5.60 5.62 5.54 5.56 188924
20000209 5.44 5.51 5.38 5.40 432859
20000210 5.31 5.40 5.31 5.36 254215
20000211 5.36 5.40 5.33 5.36 174755
20000214 5.36 5.42 5.33 5.42 317004
20000215 5.40 5.47 5.40 5.44 151695
20000216 5.49 5.58 5.49 5.51 124746
20000217 5.51 5.51 5.44 5.49 167809
20000218 5.49 5.56 5.49 5.51 189758
20000222 5.58 5.67 5.51 5.51 265606
20000223 5.65 5.67 5.44 5.54 350344
20000224 5.51 5.51 5.44 5.49 112521
20000225 5.49 5.51 5.40 5.42 247824
20000228 5.47 5.51 5.44 5.47 186424
20000229 5.42 5.60 5.40 5.60 366180
20000301 5.62 5.62 5.44 5.49 211429
20000302 5.49 5.54 5.42 5.54 144194
20000303 5.58 5.58 5.44 5.49 120856
20000306 5.54 5.54 5.40 5.47 195315
20000307 5.44 5.44 5.33 5.33 214207
20000308 5.38 5.47 5.36 5.44 157530
20000309 5.47 5.47 5.31 5.31 191425
20000310 5.31 5.54 5.31 5.51 278941
20000313 5.56 5.58 5.44 5.44 218097
20000314 5.47 5.47 5.38 5.40 172255
20000315 5.38 5.40 5.24 5.33 534267
20000316 5.36 5.42 5.36 5.38 283665
20000317 5.38 5.47 5.36 5.40 275885
20000320 5.44 5.54 5.40 5.54 233099
20000321 5.58 5.62 5.51 5.60 208928
20000322 5.65 5.67 5.54 5.67 171421
20000323 5.65 5.72 5.54 5.58 183368
20000324 5.58 5.60 5.26 5.36 393130
20000327 5.40 5.44 5.36 5.40 181979
20000328 5.40 5.49 5.36 5.36 290888
20000329 5.40 5.44 5.36 5.40 222542
20000330 5.40 5.40 5.26 5.26 497316
20000331 5.29 5.36 5.02 5.04 776813
20000403 5.08 5.20 5.06 5.06 614005
20000404 5.08 5.08 4.97 5.00 468422
20000405 5.00 5.18 5.00 5.18 533712
20000406 5.15 5.31 5.15 5.29 164753
20000407 5.31 5.33 5.22 5.24 250325
20000410 5.29 5.33 5.22 5.24 467032
20000411 5.22 5.36 5.20 5.33 256715
20000412 5.40 5.74 5.38 5.65 460642
20000413 5.65 5.85 5.65 5.69 389240
20000414 5.69 5.76 5.44 5.47 304502
20000417 5.49 5.58 5.44 5.56 248936
20000418 5.58 5.67 5.58 5.65 160864
20000419 5.65 5.90 5.65 5.85 422302
20000420 5.80 5.94 5.80 5.94 245324
20000424 5.94 6.01 5.90 5.98 377571
20000425 5.98 6.01 5.90 5.98 400075
20000426 5.96 6.03 5.94 6.01 444806
20000427 5.98 6.03 5.94 5.96 515375
20000428 6.01 6.01 5.88 5.95 385674
20000501 5.90 5.93 5.85 5.93 259975
20000502 5.88 5.97 5.88 5.97 266675
20000503 5.97 5.97 5.90 5.97 211196
20000504 5.93 5.97 5.78 5.81 221917
20000505 5.74 5.78 5.71 5.76 244698
20000508 5.74 5.97 5.74 5.95 313846
20000509 5.90 5.95 5.83 5.93 210124
20000510 5.97 5.97 5.83 5.90 130256
20000511 5.93 6.01 5.90 6.01 124359
20000512 6.01 6.13 6.01 6.13 325371
20000515 6.16 6.20 6.11 6.20 309558
20000516 6.18 6.23 6.16 6.16 132936
20000517 6.18 6.25 6.04 6.04 266139
20000518 6.04 6.06 5.99 5.99 117659
20000519 6.04 6.11 5.90 5.97 204496
20000522 6.06 6.09 5.90 6.06 209052
20000523 6.25 6.25 5.99 6.01 277664
20000524 6.06 6.06 5.97 5.97 157861
20000525 5.99 5.99 5.95 5.95 101578
20000526 5.95 5.97 5.93 5.93 156521
20000530 5.95 6.06 5.93 6.04 177962
20000531 6.06 6.06 5.99 5.99 122751
20000601 6.01 6.04 5.97 5.99 148749
20000602 5.97 6.04 5.97 6.01 108010
20000605 6.04 6.06 6.01 6.01 97826
20000606 6.06 6.09 6.04 6.06 85229
20000607 6.06 6.11 6.04 6.06 117391
20000608 6.11 6.11 6.06 6.11 92733
20000609 6.13 6.16 6.13 6.16 82013
20000612 6.16 6.30 6.16 6.18 374150
20000613 6.23 6.25 6.09 6.16 175550
20000614 6.16 6.18 6.11 6.16 175818
20000615 6.20 6.20 6.13 6.16 248986
20000616 6.18 6.20 6.13 6.16 127039
20000619 6.16 6.16 6.11 6.16 138296
20000620 6.16 6.16 6.11 6.13 124091
20000621 6.16 6.16 6.11 6.16 213876
20000622 6.13 6.23 6.06 6.06 141780
20000623 6.11 6.16 6.06 6.09 138564
20000626 6.09 6.16 6.09 6.11 155181
20000627 6.16 6.16 6.13 6.16 124359
20000628 6.13 6.18 6.13 6.16 245234
20000629 6.16 6.16 6.13 6.13 121679
20000630 6.16 6.16 6.01 6.07 212268
20000703 6.04 6.11 6.04 6.11 44491
20000705 6.16 6.20 6.06 6.18 116855
20000706 6.20 6.20 6.11 6.16 161881
20000707 6.16 6.20 6.13 6.16 244966
20000710 6.16 6.30 6.13 6.23 411940
20000711 6.27 6.32 6.23 6.30 175014
20000712 6.32 6.44 6.30 6.34 289189
20000713 6.44 6.48 6.34 6.41 151965
20000714 6.48 6.51 6.41 6.48 174746
20000717 6.51 6.53 6.46 6.51 178230
20000718 6.51 6.60 6.48 6.53 114175
20000719 6.55 6.69 6.53 6.65 142316
20000720 6.69 6.88 6.69 6.79 146872
20000721 6.86 6.92 6.83 6.86 205568
20000724 6.95 6.95 6.88 6.90 238802
20000725 6.88 6.88 6.74 6.83 196991
20000726 6.81 6.88 6.76 6.88 155181
20000727 6.88 6.88 6.76 6.81 227009
20000728 6.75 6.82 6.75 6.77 133604
20000731 6.82 6.94 6.79 6.94 156433
20000801 6.94 7.01 6.94 6.98 106623
20000802 6.98 7.01 6.94 7.01 86388
20000803 7.03 7.08 6.98 7.01 117779
20000804 7.03 7.03 6.89 7.01 167069
20000807 6.98 7.06 6.98 7.01 142424
20000808 7.01 7.11 6.98 7.11 164216
20000809 7.13 7.18 7.08 7.18 177706
20000810 7.13 7.23 7.11 7.20 319092
20000811 7.20 7.30 7.20 7.25 257349
20000814 7.28 7.37 7.28 7.30 173814
20000815 7.30 7.40 7.13 7.15 89761
20000816 7.18 7.20 7.08 7.15 253976
20000817 7.23 7.25 7.15 7.18 149688
20000818 7.23 7.25 7.13 7.13 265650
20000821 7.28 7.30 7.11 7.18 192752
20000822 7.28 7.42 7.18 7.20 212468
20000823 7.15 7.23 7.08 7.08 254236
20000824 7.03 7.15 7.01 7.15 122448
20000825 7.13 7.15 7.03 7.11 125561
20000828 7.08 7.20 6.89 6.96 174593
20000829 6.87 7.03 6.87 6.92 150466
20000830 6.92 6.96 6.87 6.94 126080
20000831 6.94 7.01 6.89 6.96 143980
20000901 6.94 7.01 6.89 6.92 118297
20000905 6.92 7.06 6.84 7.06 168626
20000906 7.03 7.03 6.89 6.98 87426
20000907 7.03 7.03 6.84 6.94 113368
20000908 6.94 7.03 6.92 7.03 146315
20000911 7.03 7.11 6.98 7.06 183672
20000912 6.98 7.18 6.98 7.01 230888
20000913 7.01 7.13 6.98 7.11 154617
20000914 7.13 7.32 7.11 7.25 223105
20000915 7.18 7.25 7.11 7.11 134901
20000918 7.11 7.20 6.94 6.94 185229
20000919 6.89 6.94 6.87 6.94 172258
20000920 6.92 7.01 6.87 6.87 243340
20000921 6.92 6.94 6.89 6.92 105845
20000922 6.89 6.96 6.89 6.94 118038
20000925 6.98 6.98 6.87 6.92 103510
20000926 6.89 6.96 6.84 6.92 140608
20000927 6.92 6.96 6.84 6.89 105845
20000928 6.89 6.92 6.82 6.87 218176
20000929 6.89 6.92 6.84 6.84 198978
20001002 6.87 6.89 6.77 6.77 133344
20001003 6.77 6.87 6.77 6.79 107402
20001004 6.84 7.03 6.82 7.03 307418
20001005 6.98 6.98 6.82 6.84 98062
20001006 6.84 6.94 6.79 6.79 98581
20001009 6.84 6.84 6.75 6.82 161881
20001010 6.84 6.92 6.84 6.92 121670
20001011 6.89 6.89 6.84 6.87 84832
20001012 6.92 6.92 6.79 6.79 108699
20001013 6.77 6.89 6.70 6.89 126858
20001016 6.84 6.92 6.82 6.87 113368
20001017 6.79 6.84 6.48 6.48 216100
20001018 6.53 6.70 6.34 6.65 291593
20001019 6.67 6.84 6.63 6.82 120632
20001020 6.82 6.89 6.79 6.79 102732
20001023 6.79 6.87 6.77 6.79 182635
20001024 6.84 6.84 6.79 6.84 315460
20001025 6.87 6.87 6.70 6.70 130750
20001026 6.75 6.82 6.75 6.79 155136
20001027 6.80 7.05 6.80 7.05 117380
20001030 7.03 7.08 7.00 7.05 235010
20001031 7.08 7.08 6.98 7.05 125155
20001101 7.00 7.08 6.98 6.98 98820
20001102 6.93 6.98 6.93 6.98 83771
20001103 6.98 6.98 6.80 6.88 87282
20001106 6.88 6.88 6.73 6.75 134936
20001107 6.75 6.85 6.70 6.80 143464
20001108 6.83 6.85 6.75 6.83 74993
20001109 6.78 6.78 6.65 6.75 150236
20001110 6.73 6.78 6.65 6.65 157760
20001113 6.58 6.73 6.58 6.70 215447
20001114 6.68 6.70 6.65 6.70 47403
20001115 6.75 6.83 6.68 6.70 129168
20001116 6.68 6.78 6.63 6.70 93803
20001117 6.75 6.78 6.70 6.70 118132
20001120 6.75 6.88 6.73 6.88 160268
20001121 6.98 6.98 6.80 6.80 208926
20001122 6.83 6.88 6.73 6.75 145470
20001124 6.78 6.85 6.75 6.85 40631
20001127 6.73 6.93 6.73 6.88 185851
20001128 6.83 6.95 6.78 6.80 89540
20001129 6.78 6.88 6.78 6.85 90041
20001130 6.83 6.88 6.73 6.73 158763
20001201 6.73 6.83 6.73 6.78 119637
20001204 6.70 6.75 6.68 6.68 163027
20001205 6.70 6.85 6.65 6.85 211434
20001206 6.83 6.85 6.68 6.70 149985
20001207 6.70 6.75 6.68 6.73 94054
20001208 6.75 6.80 6.73 6.78 174815
20001211 6.78 6.78 6.70 6.73 186353
20001212 6.73 6.75 6.70 6.75 99321
20001213 6.75 6.75 6.70 6.73 152744
20001214 6.75 6.75 6.70 6.73 96061
20001215 6.73 6.73 6.65 6.70 174565
20001218 6.70 6.83 6.70 6.75 210431
20001219 6.73 6.85 6.73 6.75 226984
20001220 6.80 6.83 6.70 6.70 193125
20001221 6.70 6.73 6.65 6.70 127161
20001222 6.68 6.73 6.46 6.58 392018
20001226 6.58 6.58 6.36 6.40 287931
20001227 6.38 6.53 6.36 6.48 414842
20001228 6.46 6.68 6.46 6.63 390262
20001229 6.58 6.68 6.48 6.48 395028
20010102 6.48 6.53 6.40 6.40 311006
20010103 6.43 6.65 6.43 6.65 320286
20010104 6.70 6.70 6.60 6.65 331071
20010105 6.65 6.65 6.48 6.48 284671
20010108 6.48 6.73 6.48 6.70 404558
20010109 6.75 7.03 6.73 6.95 306491
20010110 6.88 7.13 6.88 7.13 345869
20010111 7.08 7.10 6.98 7.03 382236
20010112 7.05 7.05 6.98 7.00 121393
20010116 7.03 7.13 6.98 7.05 282664
20010117 7.08 7.08 6.98 7.00 248052
20010118 6.98 7.05 6.93 7.05 220463
20010119 7.05 7.25 7.05 7.18 235512
20010122 7.22 7.50 7.22 7.45 312762
20010123 7.40 7.60 7.40 7.58 263603
20010124 7.62 7.75 7.62 7.68 347624
20010125 7.65 7.73 7.60 7.60 278400
20010126 7.58 7.75 7.48 7.70 335585
20010129 7.67 7.84 7.64 7.84 344146
20010130 7.84 7.88 7.76 7.81 294287
20010131 7.81 7.81 7.61 7.61 229106
20010201 7.65 7.72 7.61 7.71 211109
20010202 7.71 7.71 7.56 7.56 159791
20010205 7.53 7.63 7.48 7.52 190192
20010206 7.54 7.74 7.52 7.74 303773
20010207 7.75 7.81 7.71 7.75 165871
20010208 7.75 7.75 7.69 7.75 148360
20010209 7.73 7.77 7.66 7.67 190922
20010212 7.67 7.78 7.66 7.69 186544
20010213 7.67 7.80 7.67 7.77 142523
20010214 7.80 7.81 7.76 7.81 183869
20010215 7.81 7.87 7.80 7.82 98501
20010216 7.81 7.83 7.76 7.76 156872
20010220 7.84 7.85 7.79 7.85 148846
20010221 7.89 7.89 7.79 7.80 147144
20010222 7.80 7.86 7.79 7.81 86097
20010223 7.83 7.89 7.79 7.79 217919
20010226 7.81 7.91 7.79 7.91 173897
20010227 7.89 7.91 7.82 7.83 176329
20010228 7.85 7.85 7.79 7.84 129389
20010301 7.85 7.93 7.79 7.89 154440
20010302 7.85 7.93 7.81 7.93 182896
20010305 7.85 7.94 7.81 7.83 210379
20010306 7.82 7.89 7.82 7.88 123795
20010307 7.88 8.06 7.87 8.05 198705
20010308 8.05 8.11 8.04 8.07 160277
20010309 8.06 8.12 8.02 8.04 136442
20010312 8.02 8.18 7.96 8.03 178275
20010313 8.08 8.43 8.06 8.43 353388
20010314 8.43 8.63 8.43 8.57 296720
20010315 8.49 8.61 8.48 8.61 201623
20010316 8.63 8.63 8.37 8.37 198462
20010319 8.31 8.61 8.31 8.61 212811
20010320 8.62 8.70 8.47 8.47 191165
20010321 8.43 8.57 8.41 8.47 151035
20010322 8.45 8.47 8.14 8.43 230323
20010323 8.43 8.51 8.42 8.48 126471
20010326 8.47 8.56 8.47 8.47 129146
20010327 8.47 8.53 8.39 8.53 157359
20010328 8.53 8.53 8.40 8.46 87800
20010329 8.43 8.53 8.31 8.49 80990
20010330 8.49 8.55 8.48 8.55 192868
20010402 8.61 8.80 8.58 8.80 301341
20010403 8.80 8.90 8.63 8.82 199678
20010404 8.80 9.07 8.80 9.03 253428
20010405 9.03 9.09 8.91 9.09 303043
20010406 9.03 9.03 8.90 8.96 136929
20010409 8.90 9.12 8.90 8.92 158818
20010410 9.05 9.21 9.05 9.18 181437
20010411 9.15 9.25 9.06 9.21 204056
20010412 9.23 9.35 9.16 9.35 149089
20010416 9.29 9.42 9.25 9.26 238105
20010417 9.21 9.35 9.21 9.35 152008
20010418 9.35 9.40 9.17 9.19 362144
20010419 9.17 9.20 9.15 9.20 204542
20010420 9.19 9.21 9.05 9.09 159061
20010423 9.21 9.21 9.15 9.21 188733
20010424 9.19 9.35 9.16 9.35 176572
20010425 9.45 9.66 9.38 9.64 285532
20010426 9.70 9.86 9.70 9.77 270453
20010427 9.80 9.90 9.80 9.90 219668
20010430 9.97 10.10 9.84 9.84 280159
20010501 9.70 9.74 9.49 9.65 234613
20010502 9.70 9.73 9.44 9.46 271145
20010503 9.38 9.38 9.21 9.24 364610
20010504 9.17 9.34 9.06 9.34 330688
20010507 9.35 9.39 9.27 9.27 115527
20010508 9.36 9.40 9.22 9.25 161548
20010509 9.27 9.36 9.24 9.34 120509
20010510 9.36 9.36 9.17 9.21 195708
20010511 9.19 9.22 9.09 9.16 204485
20010514 9.17 9.27 9.09 9.27 116239
20010515 9.38 9.45 9.34 9.40 228208
20010516 9.41 9.58 9.41 9.56 218719
20010517 9.55 9.59 9.51 9.56 138300
20010518 9.48 9.57 9.44 9.44 179577
20010521 9.53 9.59 9.46 9.59 171986
20010522 9.67 9.77 9.63 9.71 205434
20010523 9.74 9.74 9.50 9.50 194759
20010524 9.57 9.78 9.53 9.78 291546
20010525 9.78 9.78 9.65 9.67 149687
20010529 9.72 9.73 9.61 9.64 129760
20010530 9.67 9.69 9.56 9.63 121458
20010531 9.65 9.67 9.57 9.59 176493
20010601 9.61 9.75 9.61 9.74 325231
20010604 9.72 9.74 9.67 9.74 167479
20010605 9.82 9.89 9.74 9.76 206383
20010606 9.78 9.82 9.70 9.70 114341
20010607 9.72 9.91 9.72 9.91 174833
20010608 9.86 9.90 9.76 9.76 118374
20010611 9.78 9.91 9.76 9.81 166530
20010612 9.81 10.00 9.75 10.00 361526
20010613 10.00 10.10 9.98 10.05 238883
20010614 10.07 10.09 10.02 10.04 191675
20010615 9.53 10.03 9.17 9.17 3917011
20010618 9.17 9.42 9.17 9.35 916389
20010619 9.42 9.46 9.37 9.39 611796
20010620 9.39 9.48 9.37 9.44 292732
20010621 9.40 9.57 9.39 9.56 399245
20010622 9.53 9.56 9.44 9.55 445266
20010625 9.58 9.65 9.55 9.60 435777
20010626 9.63 9.81 9.60 9.71 756501
20010627 9.70 9.78 9.64 9.77 417748
20010628 9.70 9.86 9.70 9.80 378606
20010629 9.90 10.01 9.80 10.01 494608
20010702 10.03 10.45 10.02 10.43 1023613
20010703 10.39 10.48 10.21 10.24 258098
20010705 10.22 10.33 10.20 10.22 216821
20010706 10.22 10.33 10.16 10.29 218482
20010709 10.29 10.29 10.06 10.24 256674
20010710 10.22 10.22 10.03 10.12 241967
20010711 10.16 10.19 10.07 10.07 166530
20010712 10.12 10.16 10.05 10.16 251693
20010713 10.14 10.21 10.10 10.18 147789
20010716 10.20 10.22 9.93 9.93 310998
20010717 9.99 10.37 9.99 10.35 327129
20010718 10.33 10.47 10.29 10.39 230343
20010719 10.39 10.53 10.38 10.53 290834
20010720 10.54 10.61 10.46 10.50 359154
20010723 10.54 10.54 10.29 10.29 187643
20010724 10.34 10.37 10.20 10.24 251930
20010725 10.31 10.48 10.27 10.43 212551
20010726 10.43 10.69 10.43 10.69 334246
20010727 10.68 10.72 10.60 10.60 171493
20010730 10.59 10.64 10.54 10.55 177287
20010731 10.51 10.71 10.51 10.61 256776
20010801 10.70 10.71 10.53 10.60 157820
20010802 10.59 10.79 10.53 10.70 221087
20010803 10.74 10.74 10.60 10.64 203938
20010806 10.66 10.68 10.63 10.68 173811
20010807 10.68 10.78 10.66 10.77 231052
20010808 10.76 10.87 10.74 10.85 212281
20010809 10.83 10.94 10.79 10.94 152722
20010810 10.96 11.02 10.90 11.02 225027
20010813 11.02 11.02 10.90 10.90 167090
20010814 10.90 10.94 10.84 10.87 292234
20010815 10.87 10.91 10.84 10.85 239859
20010816 10.85 10.87 10.82 10.87 199535
20010817 10.87 10.87 10.77 10.85 285050
20010820 10.96 10.96 10.85 10.90 216221
20010821 10.96 11.21 10.92 11.20 369638
20010822 11.15 11.33 11.07 11.28 326764
20010823 11.28 11.28 11.09 11.09 188874
20010824 11.15 11.15 11.02 11.09 200230
20010827 11.15 11.23 10.96 11.05 209732
20010828 11.00 11.19 10.90 11.00 266046
20010829 11.05 11.05 10.66 10.79 265815
20010830 10.83 11.00 10.57 10.57 297101
20010831 10.57 10.78 10.57 10.68 191655
20010904 10.61 10.71 10.51 10.56 214830
20010905 10.51 10.69 10.51 10.61 220624
20010906 10.57 10.66 10.45 10.46 183312
20010907 10.42 10.46 9.84 10.25 554109
20010910 10.14 10.25 10.08 10.18 301040
20010917 9.71 10.09 9.71 10.04 457934
20010918 10.07 10.44 10.03 10.44 221319
20010919 10.51 10.68 10.40 10.64 527226
20010920 10.57 10.57 10.29 10.33 327460
20010921 10.31 10.40 9.95 10.40 474388
20010924 10.49 10.66 10.36 10.49 263961
20010925 10.49 10.61 10.38 10.60 187947
20010926 10.55 10.74 10.53 10.53 280646
20010927 10.44 10.67 10.44 10.55 259326
20010928 10.61 10.87 10.57 10.87 365698
20011001 10.81 10.93 10.68 10.91 298028
20011002 10.96 11.00 10.85 10.95 358514
20011003 10.93 11.20 10.87 11.11 267437
20011004 11.07 11.27 11.02 11.02 284818
20011005 11.03 11.12 10.95 11.08 210427
20011008 11.17 11.18 10.92 10.99 213440
20011009 11.02 11.24 11.00 11.22 156893
20011010 11.22 11.36 11.21 11.36 311237
20011011 11.36 11.39 10.96 10.96 325374
20011012 11.05 11.16 11.00 11.12 200462
20011015 11.12 11.22 11.07 11.11 211354
20011016 11.11 11.11 11.02 11.04 181458
20011017 11.04 11.04 10.82 10.88 238932
20011018 10.90 10.90 10.81 10.85 235456
20011019 10.85 10.89 10.68 10.83 459556
20011022 10.79 10.85 10.72 10.81 242872
20011023 10.77 10.91 10.77 10.90 148550
20011024 10.94 11.05 10.92 11.04 239395
20011025 11.02 11.22 10.96 11.20 195363
20011026 11.22 11.22 11.12 11.20 285050
20011029 11.17 11.21 11.07 11.07 160606
20011030 10.95 11.14 10.86 11.10 218597
20011031 11.12 11.43 11.08 11.31 193679
20011101 11.32 11.50 11.19 11.50 257786
20011102 11.39 11.53 11.32 11.32 292218
20011105 11.41 11.50 11.21 11.27 234454
20011106 11.37 11.56 11.31 11.56 182579
20011107 11.57 11.59 11.40 11.46 163098
20011108 11.43 11.57 11.24 11.39 179861
20011109 11.43 11.47 11.25 11.42 156303
20011112 11.17 11.40 11.13 11.34 258918
20011113 11.37 11.39 11.15 11.35 298560
20011114 11.32 11.39 11.12 11.21 443990
20011115 11.25 11.26 11.10 11.15 262543
20011116 11.10 11.14 10.93 11.03 281798
20011119 11.03 11.03 10.84 10.90 325290
20011120 10.84 10.88 10.74 10.80 286781
20011121 10.82 11.03 10.78 10.94 352020
20011123 10.94 10.99 10.88 10.99 83135
20011126 10.95 10.97 10.86 10.95 253029
20011127 10.99 11.08 10.97 11.01 246233
20011128 11.03 11.11 10.99 11.08 121191
20011129 11.10 11.20 11.00 11.20 182126
20011130 11.17 11.17 11.02 11.02 156529
20011203 11.02 11.13 10.90 10.90 152905
20011204 10.99 11.23 10.95 11.23 137501
20011205 11.21 11.23 11.15 11.19 184392
20011206 11.10 11.12 10.99 10.99 204326
20011207 10.97 11.03 10.97 11.01 236719
20011210 11.00 11.02 10.82 10.90 180314
20011211 10.93 10.95 10.82 10.90 204326
20011212 10.86 10.86 10.71 10.78 190734
20011213 10.78 10.82 10.71 10.82 260504
20011214 10.79 10.90 10.77 10.90 185298
20011217 10.93 11.04 10.87 10.93 226978
20011218 10.93 10.97 10.89 10.96 175557
20011219 10.97 10.98 10.84 10.87 202514
20011220 10.75 10.84 10.59 10.59 256653
20011221 10.64 10.95 10.60 10.95 435608
20011224 10.95 10.95 10.75 10.93 105334
20011226 10.93 10.93 10.78 10.86 132517
20011227 10.91 10.93 10.82 10.89 171933
20011228 10.90 10.90 10.79 10.81 278400
20011231 10.86 10.86 10.73 10.75 299693
20020102 10.75 10.96 10.60 10.91 324611
20020103 10.93 11.17 10.93 11.17 277947
20020104 11.21 11.25 10.99 11.21 224260
20020107 11.21 11.39 11.21 11.32 290632
20020108 11.32 11.48 11.30 11.48 209083
20020109 11.48 11.59 11.41 11.41 335031
20020110 11.37 11.61 11.35 11.58 266620
20020111 11.52 11.63 11.48 11.48 164457
20020114 11.54 11.91 11.50 11.85 406613
20020115 11.91 11.92 11.83 11.91 282024
20020116 11.91 12.03 11.80 11.84 319627
20020117 11.85 11.90 11.76 11.82 332313
20020118 11.78 11.91 11.70 11.88 294936
20020122 11.90 11.91 11.82 11.85 410691
20020123 11.86 11.91 11.80 11.89 176690
20020124 11.91 11.92 11.87 11.90 193453
20020125 11.90 12.01 11.87 11.99 180541
20020128 12.12 12.25 12.05 12.20 467322
20020129 12.32 12.37 12.24 12.32 471618
20020130 12.32 12.38 12.22 12.36 302660
20020131 12.32 12.33 12.27 12.33 240798
20020201 12.31 12.33 12.23 12.26 393126
20020204 12.20 12.39 12.18 12.31 272062
20020205 12.33 12.41 12.25 12.40 222394
20020206 12.40 12.40 12.18 12.20 806873
20020207 12.20 12.31 12.20 12.29 284035
20020208 12.29 12.33 12.20 12.29 196896
20020211 12.24 12.33 12.20 12.30 159423
20020212 12.27 12.33 12.23 12.26 139246
20020213 12.28 12.36 12.24 12.36 227051
20020214 12.36 12.49 12.29 12.30 335476
20020215 12.33 12.47 12.31 12.44 189135
20020219 12.44 12.44 12.36 12.40 324390
20020220 12.40 12.76 12.40 12.76 303326
20020221 12.76 12.76 12.38 12.40 254989
20020222 12.41 12.52 12.40 12.52 272727
20020225 12.47 12.52 12.40 12.44 233924
20020226 12.49 12.49 12.29 12.38 223725
20020227 12.38 12.38 12.29 12.38 170510
20020228 12.40 12.43 12.26 12.27 339024
20020301 12.27 12.50 12.18 12.47 459866
20020304 12.45 12.61 12.38 12.53 347228
20020305 12.45 12.60 12.38 12.45 420842
20020306 12.47 12.59 12.37 12.59 375388
20020307 12.53 12.58 12.43 12.45 265853
20020308 12.45 12.47 12.36 12.41 196009
20020311 12.22 12.33 12.19 12.22 254767
20020312 12.10 12.18 12.06 12.12 235698
20020313 12.12 12.17 12.09 12.12 183592
20020314 12.11 12.22 12.06 12.20 333037
20020315 12.11 12.54 12.11 12.38 382705
20020318 12.43 12.47 12.32 12.43 154102
20020319 12.38 12.45 12.35 12.45 130820
20020320 12.38 12.42 12.31 12.32 154989
20020321 12.31 12.53 12.29 12.53 157649
20020322 12.53 12.62 12.49 12.56 174723
20020325 12.52 12.55 12.36 12.45 167184
20020326 12.45 12.61 12.43 12.61 185587
20020327 12.61 12.61 12.54 12.61 121064
20020328 12.56 12.62 12.52 12.59 206208
20020401 12.59 12.73 12.55 12.70 162084
20020402 12.71 12.84 12.65 12.77 215743
20020403 12.80 12.86 12.77 12.80 133481
20020404 12.83 13.08 12.81 13.07 264523
20020405 13.12 13.17 13.00 13.15 182261
20020408 13.09 13.30 13.04 13.28 236363
20020409 13.35 13.46 13.28 13.46 303326
20020410 13.41 13.71 13.41 13.69 486030
20020411 13.68 13.85 13.60 13.78 387361
20020412 13.76 14.35 13.76 14.35 443015
20020415 14.21 14.21 13.70 13.78 437028
20020416 13.62 13.69 12.98 13.08 1670286
20020417 13.03 13.13 12.79 12.84 794899
20020418 12.70 13.03 12.68 12.98 514855
20020419 13.03 13.12 12.75 12.76 330598
20020422 12.83 12.83 12.48 12.52 461862
20020423 12.56 12.74 12.53 12.67 377827
20020424 12.74 12.88 12.74 12.79 279822
20020425 12.83 12.92 12.81 12.89 204213
20020426 12.89 12.89 12.78 12.82 319270
20020429 12.85 12.85 12.65 12.66 302981
20020430 12.66 12.98 12.65 12.98 445458
20020501 12.96 13.03 12.87 12.92 270620
20020502 12.85 13.21 12.82 13.20 323831
20020503 13.20 13.49 13.12 13.48 239996
20020506 13.48 13.56 13.35 13.35 362274
20020507 13.47 13.52 13.20 13.28 233480
20020508 13.10 13.26 12.91 13.11 508226
20020509 12.66 12.87 12.66 12.85 2556986
20020510 12.85 12.86 12.63 12.66 371613
20020513 12.66 12.72 12.62 12.71 501711
20020514 12.71 12.74 12.68 12.71 330347
20020515 12.78 12.81 12.72 12.81 362274
20020516 12.82 12.89 12.80 12.82 640930
20020517 12.87 12.88 12.78 12.85 382256
20020520 12.87 12.87 12.80 12.85 363794
20020521 12.85 12.85 12.64 12.64 343596
20020522 12.66 12.71 12.62 12.68 215236
20020523 12.75 12.78 12.66 12.75 227399
20020524 12.77 12.84 12.68 12.68 207851
20020528 12.75 12.82 12.69 12.72 215670
20020529 12.75 12.77 12.65 12.75 246511
20020530 12.77 12.86 12.73 12.83 263018
20020531 12.86 12.89 12.79 12.87 374220
20020603 12.88 12.91 12.85 12.88 347071
20020604 12.88 12.93 12.87 12.93 298203
20020605 12.91 12.93 12.86 12.93 283651
20020606 12.93 12.93 12.85 12.88 288864
20020607 12.88 12.96 12.81 12.96 386817
20020610 12.96 13.01 12.93 13.00 224575
20020611 12.99 13.18 12.99 13.05 418092
20020612 13.10 13.17 13.07 13.17 292773
20020613 13.19 13.38 13.19 13.23 466308
20020614 13.23 13.38 13.15 13.37 339252
20020617 13.36 13.40 13.35 13.37 331433
20020618 13.38 13.39 13.35 13.37 361840
20020619 13.37 13.39 13.12 13.15 483901
20020620 13.17 13.39 13.15 13.31 273009
20020621 13.37 13.49 13.30 13.49 513004
20020624 13.44 13.47 13.27 13.42 346636
20020625 13.47 13.55 13.35 13.45 408101
20020626 13.40 13.44 13.31 13.39 269316
20020627 13.36 13.47 13.35 13.42 471738
20020628 13.42 13.79 13.39 13.79 851822
20020701 13.70 13.79 13.51 13.63 443069
20020702 13.67 13.71 13.15 13.33 486942
20020703 13.24 13.41 12.97 13.19 340121
20020705 13.28 13.42 13.15 13.32 88831
20020708 13.33 13.34 13.15 13.26 316664
20020709 13.33 13.35 13.28 13.33 213933
20020710 13.35 13.40 13.21 13.21 330999
20020711 13.19 13.20 12.64 12.83 494760
20020712 12.83 13.09 12.83 13.03 333605
20020715 13.10 13.10 12.54 12.89 635283
20020716 12.78 13.35 12.78 13.12 291036
20020717 13.21 13.44 13.17 13.35 510181
20020718 13.38 13.44 13.18 13.33 835750
20020719 13.35 13.35 12.96 13.03 1651301
20020722 13.10 13.25 11.91 12.51 834447
20020723 12.43 12.68 12.13 12.32 695227
20020724 11.74 12.48 11.11 12.48 993213
20020725 12.43 13.03 12.25 12.89 515394
20020726 12.87 13.38 12.85 13.33 452843
20020729 13.35 13.77 13.35 13.71 487107
20020730 13.74 13.91 13.37 13.81 499024
20020731 13.70 13.86 13.60 13.86 433480
20020801 13.82 13.86 13.48 13.67 212378
20020802 13.75 13.76 13.46 13.51 173435
20020805 13.56 13.56 13.34 13.38 170668
20020806 13.44 13.67 13.37 13.67 300266
20020807 13.65 13.84 13.55 13.84 279411
20020808 13.72 13.88 13.51 13.62 286646
20020809 13.56 13.67 13.41 13.53 282177
20020812 13.49 13.51 13.25 13.39 340485
20020813 13.32 13.52 13.26 13.27 300478
20020814 13.25 13.44 13.16 13.44 237063
20020815 13.40 13.50 13.29 13.35 156198
20020816 13.30 13.45 13.23 13.32 282603
20020819 13.32 13.35 13.16 13.23 426671
20020820 13.30 13.34 13.07 13.28 269196
20020821 13.35 13.35 13.17 13.32 346444
20020822 13.30 13.34 13.25 13.30 266004
20020823 13.34 13.34 13.26 13.27 185352
20020826 13.32 13.39 13.24 13.37 254726
20020827 13.44 13.45 13.25 13.28 236212
20020828 13.27 13.39 13.21 13.30 266855
20020829 13.32 13.35 13.26 13.31 190033
20020830 13.37 13.39 13.28 13.35 391984
20020903 13.35 13.39 13.25 13.28 279198
20020904 13.28 13.44 13.28 13.36 228338
20020905 13.36 13.41 13.28 13.28 312821
20020906 13.40 13.42 13.25 13.42 167051
20020909 13.39 13.39 13.20 13.29 166199
20020910 13.32 13.38 13.08 13.20 213229
20020911 13.38 13.38 13.12 13.15 141514
20020912 13.20 13.20 13.00 13.04 134705
20020913 12.99 13.26 12.97 13.16 209399
20020916 13.16 13.20 13.04 13.15 260046
20020917 13.20 13.25 12.92 12.92 231317
20020918 12.90 12.99 12.73 12.79 367511
20020919 12.81 12.87 12.64 12.67 291328
20020920 12.81 12.81 12.60 12.69 387302
20020923 12.69 12.75 12.48 12.57 289625
20020924 12.55 12.65 12.41 12.63 258982
20020925 12.64 12.66 12.50 12.55 190885
20020926 12.56 12.83 12.50 12.83 279624
20020927 12.81 12.82 12.66 12.70 189182
20020930 12.70 12.85 12.50 12.85 457314
20021001 12.78 12.83 12.57 12.76 232594
20021002 12.81 12.89 12.65 12.69 234935
20021003 12.73 12.81 12.59 12.65 129172
20021004 12.69 12.70 12.45 12.45 215995
20021007 12.48 12.50 11.87 12.00 438375
20021008 11.91 11.98 11.53 11.97 497109
20021009 11.98 11.98 11.71 11.75 324951
20021010 11.75 11.94 11.40 11.94 340698
20021011 11.91 12.22 11.89 12.22 409008
20021014 12.29 12.29 12.00 12.17 210037
20021015 12.19 12.57 12.18 12.57 378364
20021016 12.64 12.78 12.52 12.71 393261
20021017 12.78 13.04 12.78 13.03 378790
20021018 13.06 13.32 12.92 13.32 476254
20021021 13.30 13.30 12.83 13.12 385813
20021022 13.11 13.17 12.95 12.95 169817
20021023 12.95 13.15 12.88 13.11 330484
20021024 13.13 13.36 13.12 13.31 336017
20021025 13.31 13.41 13.26 13.41 469870
20021028 13.36 13.44 13.36 13.39 289838
20021029 13.51 13.51 13.07 13.46 372057
20021030 13.36 13.47 13.28 13.38 235323
20021031 13.34 13.59 13.34 13.47 205309
20021101 13.43 13.63 13.31 13.54 277636
20021104 13.46 13.66 13.42 13.58 253040
20021105 13.51 13.67 13.51 13.67 161537
20021106 13.67 13.75 13.61 13.72 229070
20021107 13.55 13.66 13.45 13.46 194053
20021108 13.46 13.53 13.39 13.47 150490
20021111 13.47 13.49 13.15 13.22 132773
20021112 13.22 13.48 13.17 13.48 204475
20021113 13.34 13.48 13.22 13.22 278053
20021114 13.34 13.41 13.21 13.41 177587
20021115 13.46 13.48 13.34 13.39 176962
20021118 13.42 13.42 12.96 13.12 357050
20021119 13.17 13.27 13.08 13.16 167999
20021120 13.27 13.27 13.08 13.22 241577
20021121 13.33 13.36 13.19 13.36 371223
20021122 13.36 13.40 13.23 13.29 273259
20021125 13.27 13.36 13.03 13.19 260753
20021126 13.22 13.29 13.10 13.27 154659
20021127 13.28 13.43 13.24 13.43 166748
20021129 13.41 13.43 13.33 13.36 71076
20021202 13.34 13.47 13.27 13.47 179671
20021203 13.46 13.47 13.15 13.15 526091
20021204 13.15 13.23 13.07 13.07 229904
20021205 13.19 13.19 13.01 13.06 292643
20021206 13.07 13.10 13.02 13.04 290350
20021209 13.07 13.09 12.96 13.00 437297
20021210 13.03 13.07 12.91 12.91 414369
20021211 12.91 13.04 12.90 12.92 233448
20021212 12.94 12.94 12.82 12.87 466478
20021213 12.85 12.92 12.82 12.82 235115
20021216 12.83 12.92 12.70 12.79 356008
20021217 12.79 12.83 12.70 12.71 224068
20021218 12.71 12.76 12.60 12.63 206143
20021219 12.62 12.78 12.53 12.63 260544
20021220 12.67 12.81 12.60 12.71 323700
20021223 12.71 12.86 12.64 12.76 263462
20021224 12.81 12.81 12.63 12.65 220525
20021226 12.64 12.88 12.63 12.73 416245
20021227 12.76 12.79 12.65 12.70 169458
20021230 12.79 12.79 12.47 12.58 463143
20021231 12.57 12.98 12.57 12.98 603420
20030102 13.01 13.04 12.91 13.00 312653
20030103 13.03 13.22 12.95 13.16 257001
20030106 13.16 13.40 13.16 13.37 268673
20030107 13.32 13.32 12.96 13.10 377268
20030108 13.10 13.16 12.98 13.00 410409
20030109 12.96 13.14 12.96 13.10 229279
20030110 13.11 13.15 12.95 12.96 192803
20030113 13.00 13.10 12.95 12.95 272008
20030114 12.95 12.99 12.83 12.95 328494
20030115 12.95 13.01 12.59 12.59 483361
20030116 12.64 12.86 12.64 12.75 216356
20030117 12.72 12.73 12.57 12.71 336831
20030121 12.68 12.74 12.58 12.62 185299
20030122 12.69 12.77 12.67 12.70 296812
20030123 12.71 12.86 12.67 12.75 298688
20030124 12.72 12.75 12.48 12.49 534011
20030127 12.49 12.53 12.23 12.39 486280
20030128 12.38 12.42 12.27 12.40 545892
20030129 12.40 12.50 12.33 12.44 360174
20030130 12.47 12.57 12.42 12.42 305170
20030131 12.40 12.66 12.39 12.66 337765
20030203 12.62 12.69 12.33 12.43 485664
20030204 12.46 12.64 12.38 12.61 512555
20030205 12.69 12.74 12.54 12.66 418437
20030206 12.54 12.68 12.54 12.66 287039
20030207 12.70 12.70 12.39 12.39 243240
20030210 12.37 12.59 12.30 12.59 277057
20030211 12.62 12.64 12.35 12.39 249555
20030212 12.37 12.52 12.28 12.28 221646
20030213 12.35 12.39 12.19 12.37 238962
20030214 12.43 12.48 12.25 12.33 219608
20030218 12.30 12.51 12.30 12.45 198218
20030219 12.49 12.49 12.30 12.39 223683
20030220 12.45 12.46 12.25 12.32 205755
20030221 12.47 12.52 12.22 12.40 258926
20030224 12.39 12.39 12.28 12.29 229387
20030225 12.30 12.57 12.21 12.57 284391
20030226 12.59 12.59 12.38 12.43 175198
20030227 12.42 12.61 12.42 12.61 195977
20030228 12.61 12.72 12.53 12.64 288058
20030303 12.66 12.66 12.42 12.47 313522
20030304 12.47 12.59 12.42 12.59 285002
20030305 12.62 12.81 12.47 12.81 311078
20030306 12.74 12.74 12.53 12.57 282150
20030307 12.52 12.71 12.51 12.66 308226
20030310 12.69 12.71 12.51 12.54 219812
20030311 12.53 12.64 12.53 12.64 370156
20030312 12.64 12.80 12.64 12.79 306189
20030313 12.76 12.89 12.76 12.89 247314
20030314 12.91 12.91 12.69 12.78 206978
20030317 12.76 13.12 12.73 13.12 327986
20030318 13.16 13.18 13.06 13.13 238758
20030319 13.08 13.13 13.07 13.08 341024
20030320 13.08 13.08 12.68 12.98 403770
20030321 13.01 13.01 12.82 12.89 527019
20030324 12.89 12.96 12.57 12.85 510925
20030325 12.80 12.84 12.71 12.81 319227
20030326 12.81 13.01 12.74 12.96 511944
20030327 12.95 12.98 12.82 12.92 332876
20030328 12.92 13.00 12.88 12.93 302114
20030331 12.93 12.93 12.75 12.86 351618
20030401 12.82 13.17 12.81 13.17 364656
20030402 13.18 13.32 13.16 13.27 253629
20030403 13.25 13.32 13.11 13.26 170716
20030404 13.29 13.36 13.20 13.25 238962
20030407 13.25 13.44 13.25 13.40 215738
20030408 13.43 13.45 13.28 13.38 283168
20030409 13.38 13.48 13.30 13.40 441458
20030410 13.43 13.49 13.36 13.45 365063
20030411 13.48 13.50 13.39 13.44 228164
20030414 13.46 13.62 13.43 13.62 290095
20030415 13.62 13.74 13.52 13.74 325542
20030416 13.74 13.89 13.73 13.89 339395
20030417 13.89 13.98 13.85 13.97 199033
20030421 13.98 14.11 13.96 14.11 291725
20030422 14.11 14.42 14.10 14.36 391343
20030423 14.36 14.44 14.26 14.41 360989
20030424 14.38 14.44 14.33 14.36 288261
20030425 14.31 14.37 14.28 14.32 292947
20030428 14.36 14.39 14.26 14.32 264116
20030429 14.29 14.40 14.29 14.33 352354
20030430 14.33 14.38 14.22 14.26 385294
20030501 14.15 14.31 14.05 14.22 289470
20030502 14.22 14.28 14.20 14.26 369124
20030505 14.24 14.38 14.15 14.30 407853
20030506 14.28 14.48 14.28 14.48 305840
20030507 14.45 14.49 14.37 14.46 327600
20030508 14.45 14.52 14.28 14.50 171286
20030509 14.57 14.67 14.49 14.63 383896
20030512 14.68 14.75 14.60 14.72 246947
20030513 14.70 14.72 14.60 14.65 226385
20030514 14.62 14.70 14.55 14.63 200433
20030515 14.68 14.73 14.61 14.69 364931
20030516 14.68 14.73 14.60 14.72 306638
20030519 14.62 14.71 14.28 14.65 194444
20030520 14.68 14.75 14.66 14.74 496490
20030521 14.71 14.79 14.65 14.79 211612
20030522 14.80 14.82 14.73 14.81 282283
20030523 14.84 15.00 14.78 14.96 185260
20030527 14.96 14.99 14.83 14.99 263317
20030528 15.01 15.02 14.93 14.94 378307
20030529 14.95 15.01 14.29 14.55 618866
20030530 14.50 14.98 14.50 14.91 527833
20030602 14.93 14.94 14.78 14.85 399069
20030603 14.90 14.90 14.85 14.88 222792
20030604 14.92 15.08 14.91 15.03 339378
20030605 15.03 15.03 14.91 14.96 205424
20030606 15.08 15.09 14.95 15.02 434803
20030609 14.92 14.92 14.68 14.69 1035902
20030610 14.73 15.01 14.69 14.98 431210
20030611 15.00 15.02 14.90 15.00 232374
20030612 15.01 15.03 14.85 14.94 296057
20030613 14.96 14.99 14.75 14.80 446582
20030616 14.85 15.31 14.85 15.25 546798
20030617 15.25 15.30 14.96 15.09 435602
20030618 15.09 15.09 14.92 15.02 254334
20030619 15.02 15.08 14.88 14.90 343970
20030620 14.97 15.00 14.88 14.94 242755
20030623 14.98 14.98 14.67 14.73 368325
20030624 14.80 14.88 14.67 14.87 239561
20030625 14.93 15.07 14.93 15.05 370321
20030626 15.03 15.21 15.00 15.18 269506
20030627 15.18 15.39 15.18 15.20 321611
20030630 15.21 15.33 15.13 15.28 559974
20030701 15.03 15.36 15.03 15.34 304841
20030702 15.34 15.57 15.31 15.52 297655
20030703 15.48 15.57 15.47 15.55 197837
20030707 15.65 15.81 15.65 15.78 930694
20030708 15.78 15.78 15.60 15.74 402462
20030709 15.73 15.85 15.60 15.85 464549
20030710 15.75 15.85 15.58 15.84 354351
20030711 15.79 15.87 15.68 15.77 221394
20030714 15.83 15.87 15.61 15.72 269905
20030715 15.80 15.80 15.64 15.75 199235
20030716 15.83 15.83 15.69 15.83 284878
20030717 15.83 15.83 15.63 15.64 329396
20030718 15.65 15.72 15.53 15.66 269107
20030721 15.68 15.72 15.47 15.48 223790
20030722 15.58 15.68 15.47 15.60 221195
20030723 15.63 15.81 15.50 15.78 197438
20030724 15.88 15.93 15.69 15.72 266312
20030725 15.73 15.88 15.73 15.80 304242
20030728 15.83 15.94 15.82 15.88 240559
20030729 15.93 16.02 15.82 15.96 258850
20030730 15.97 16.08 15.82 16.08 292162
20030731 16.10 16.14 15.95 16.07 424428
20030801 15.77 15.79 15.37 15.58 462246
20030804 15.58 15.58 15.27 15.38 309209
20030805 15.41 15.41 15.08 15.21 292357
20030806 15.03 15.28 15.01 15.11 323318
20030807 15.19 15.30 15.07 15.17 189680
20030808 15.19 15.64 15.17 15.44 318223
20030811 15.39 15.54 15.32 15.48 262377
20030812 15.44 15.51 15.35 15.36 315088
20030813 15.36 15.46 15.06 15.07 450293
20030814 15.07 15.30 15.07 15.15 281188
20030815 15.22 15.33 15.07 15.07 153429
20030818 15.11 15.29 15.10 15.11 177531
20030819 15.18 15.24 15.11 15.17 347224
20030820 15.26 15.39 15.13 15.39 183409
20030821 15.51 15.51 15.32 15.39 203592
20030822 15.46 15.49 15.12 15.12 270607
20030825 15.07 15.17 14.93 15.13 172240
20030826 15.10 15.24 14.93 15.20 226910
20030827 15.16 15.39 15.14 15.31 194774
20030828 15.26 15.37 15.22 15.31 303723
20030829 15.31 15.36 15.21 15.33 270411
20030902 15.26 15.55 15.26 15.55 278641
20030903 15.57 15.73 15.46 15.73 204180
20030904 15.67 15.81 15.55 15.77 320574
20030905 15.67 15.82 15.60 15.72 299804
20030908 15.66 15.82 15.64 15.76 226126
20030909 15.69 15.73 15.60 15.64 162639
20030910 15.67 15.67 15.41 15.43 237296
20030911 15.23 15.71 15.22 15.66 227890
20030912 15.65 15.69 15.46 15.67 211234
20030915 15.64 15.76 15.51 15.53 253755
20030916 15.57 15.64 15.49 15.64 190463
20030917 15.57 15.62 15.51 15.51 137165
20030918 15.55 15.66 15.49 15.66 190072
20030919 15.61 15.75 15.53 15.74 342129
20030922 15.74 15.74 15.52 15.64 198106
20030923 15.46 15.55 15.36 15.51 526322
20030924 15.39 15.62 15.36 15.62 2701172
20030925 15.51 15.56 15.44 15.45 485368
20030926 15.45 15.55 15.44 15.44 246309
20030929 15.44 15.71 15.41 15.71 406792
20030930 15.71 15.81 15.47 15.74 615871
20031001 15.69 16.02 15.66 16.00 598823
20031002 16.00 16.18 16.00 16.15 415806
20031003 16.19 16.32 16.12 16.17 614695
20031006 16.23 16.25 16.11 16.18 429327
20031007 16.23 16.25 16.08 16.20 322142
20031008 16.16 16.21 16.08 16.18 259046
20031009 16.41 16.70 16.28 16.61 1080273
20031010 16.56 16.64 16.40 16.50 848856
20031013 16.52 16.65 16.40 16.40 450881
20031014 16.45 16.64 16.45 16.64 537883
20031015 16.70 16.73 16.59 16.65 469300
20031016 16.59 16.74 16.59 16.73 481449
20031017 16.75 16.77 16.49 16.74 512605
20031020 16.71 16.71 16.49 16.66 348007
20031021 16.59 16.71 16.58 16.67 374461
20031022 16.70 16.70 16.51 16.53 315284
20031023 16.53 16.63 16.41 16.61 473611
20031024 16.57 16.66 16.45 16.59 427955
20031027 16.74 16.93 16.65 16.86 561397
20031028 16.92 16.92 16.63 16.82 444611
20031029 16.82 17.12 16.81 17.12 441671
20031030 16.96 17.22 16.96 17.21 533895
20031031 17.24 17.30 17.09 17.22 902019
20031103 17.19 17.80 17.15 17.80 787076
20031104 17.75 18.03 17.56 18.03 593003
20031105 18.00 18.00 17.62 17.97 545639
20031106 17.98 18.14 17.90 18.11 344057
20031107 17.61 18.08 17.61 17.98 451683
20031110 18.02 18.02 17.72 17.76 414717
20031111 17.66 17.80 17.58 17.69 316525
20031112 17.71 18.15 17.68 18.15 393346
20031113 18.15 18.20 18.05 18.16 268006
20031114 18.10 18.29 18.02 18.04 250678
20031117 18.11 18.11 17.82 17.82 489035
20031118 17.94 18.10 17.69 17.71 501934
20031119 17.84 17.88 17.69 17.69 488457
20031120 17.77 17.77 17.41 17.60 480371
20031121 17.79 17.79 17.49 17.66 392961
20031124 17.87 17.97 17.80 17.97 369471
20031125 17.92 18.02 17.79 18.02 394116
20031126 18.05 18.17 18.02 18.12 247020
20031128 18.16 18.28 18.14 18.14 134196
20031201 18.38 18.53 18.14 18.23 367354
20031202 18.34 18.42 18.10 18.10 300737
20031203 18.18 18.27 18.01 18.03 377365
20031204 17.92 18.07 17.82 18.02 644602
20031205 17.92 18.12 17.92 18.09 315177
20031208 18.09 18.40 18.09 18.36 260883
20031209 18.41 18.44 18.19 18.33 268006
20031210 18.31 18.34 18.18 18.28 197924
20031211 18.24 18.46 18.23 18.33 300545
20031212 18.36 18.42 18.30 18.36 350603
20031215 18.36 18.36 18.00 18.05 639981
20031216 18.04 18.17 17.90 18.02 271472
20031217 18.08 18.19 17.99 18.19 261845
20031218 18.13 18.20 18.02 18.08 460540
20031219 18.08 18.08 17.92 18.04 351373
20031222 18.04 18.12 17.93 18.12 256839
20031223 18.13 18.28 18.12 18.28 266081
20031224 18.28 18.38 18.23 18.32 96267
20031226 18.24 18.40 18.24 18.40 81634
20031229 18.38 18.65 18.16 18.65 270702
20031230 18.65 18.68 18.55 18.68 187142
20031231 18.68 18.75 18.60 18.70 557577
20040102 18.59 18.67 18.58 18.65 338474
20040105 18.65 18.82 18.64 18.73 387185
20040106 18.74 18.82 18.61 18.77 264926
20040107 18.72 18.85 18.70 18.78 341939
20040108 18.88 18.91 18.80 18.83 321338
20040109 18.78 18.82 18.65 18.73 270317
20040112 18.74 18.86 18.68 18.85 291495
20040113 18.85 18.86 18.72 18.82 402010
20040114 18.81 18.95 18.80 18.95 336356
20040115 18.95 19.05 18.80 19.05 246828
20040116 19.08 19.11 18.91 18.91 371204
20040120 18.96 19.01 18.84 19.01 368894
20040121 19.01 19.01 18.89 18.92 261075
20040122 18.93 19.06 18.89 18.96 405283
20040123 19.00 19.22 18.94 19.22 328847
20040126 19.28 19.70 19.17 19.70 325574
20040127 19.70 20.05 19.53 20.01 457652
20040128 19.91 20.08 19.60 19.78 496210
20040129 19.72 19.83 19.54 19.66 264127
20040130 19.66 20.41 19.65 20.41 344522
20040202 19.59 20.36 19.59 20.23 708194
20040203 20.12 20.13 19.35 19.53 896666
20040204 19.41 19.45 19.18 19.30 662687
20040205 19.19 19.28 19.12 19.14 490332
20040206 19.21 19.61 19.20 19.36 410127
20040209 19.41 19.59 19.37 19.52 315701
20040210 19.57 19.67 19.47 19.58 227532
20040211 19.52 19.62 19.45 19.52 221844
20040212 19.52 19.56 19.31 19.36 248200
20040213 19.26 19.36 19.26 19.27 275124
20040217 19.30 19.39 19.26 19.28 297688
20040218 19.39 19.41 19.19 19.19 265075
20040219 19.24 19.35 19.14 19.14 381685
20040220 19.17 19.21 18.98 19.21 433069
20040223 19.25 19.27 19.04 19.07 262420
20040224 18.99 19.33 18.97 19.32 396096
20040225 19.33 19.60 19.23 19.57 411644
20040226 19.61 19.80 19.46 19.75 317407
20040227 19.79 19.91 19.75 19.91 390786
20040301 19.91 20.30 19.90 20.20 574329
20040302 20.13 20.28 20.06 20.08 605425
20040303 20.08 20.53 20.05 20.46 315322
20040304 20.48 20.61 20.40 20.61 250475
20040305 20.59 20.72 20.49 20.70 230945
20040308 20.59 20.74 20.44 20.47 270574
20040309 20.47 20.51 20.24 20.40 269815
20040310 20.40 20.52 20.06 20.06 285553
20040311 19.94 20.18 19.83 19.93 508155
20040312 19.94 20.34 19.90 20.34 310013
20040315 20.33 20.33 19.87 19.88 313615
20040316 19.86 20.06 19.85 20.01 289724
20040317 20.01 20.36 19.98 20.36 321768
20040318 20.28 20.44 20.24 20.44 318924
20040319 20.44 20.49 20.29 20.47 343574
20040322 20.47 20.48 20.17 20.41 478197
20040323 20.41 20.68 20.41 20.68 241184
20040324 20.68 20.68 20.26 20.26 266023
20040325 20.39 20.74 20.36 20.67 319683
20040326 20.59 20.73 20.38 20.42 216156
20040329 20.60 20.67 20.52 20.59 348314
20040330 20.51 21.01 20.50 21.01 354381
20040331 20.99 21.44 20.84 21.41 608838
20040401 20.81 21.50 20.81 21.47 470612
20040402 21.38 21.56 21.05 21.07 502467
20040405 20.75 20.83 19.49 19.75 1146762
20040406 19.51 19.53 17.73 18.13 2808315
20040407 17.85 18.77 17.74 18.55 1369554
20040408 18.57 18.68 18.20 18.22 600306
20040412 18.20 18.20 16.61 17.08 1803761
20040413 16.48 17.48 16.48 16.96 1529206
20040414 16.88 17.45 16.64 17.18 1424541
20040415 17.07 17.82 17.07 17.74 1291055
20040416 17.88 18.25 17.77 17.93 952222
20040419 17.93 18.13 17.60 17.93 378841
20040420 17.93 18.04 17.14 17.25 771334
20040421 16.80 17.51 16.80 17.48 642778
20040422 17.61 17.93 17.56 17.80 467958
20040423 17.88 17.88 17.37 17.46 435914
20040426 17.59 17.59 17.41 17.50 480662
20040427 17.59 17.65 17.45 17.63 443498
20040428 17.63 17.69 17.37 17.43 369433
20040429 17.43 17.53 16.81 17.05 711493
20040430 17.12 17.29 16.85 17.15 775920
20040503 16.79 17.03 16.79 16.99 917251
20040504 17.09 17.70 17.09 17.56 881313
20040505 17.56 17.61 17.19 17.19 406301
20040506 17.19 17.24 16.89 17.01 520260
20040507 17.02 17.02 16.03 16.03 872561
20040510 16.03 16.03 14.88 15.57 1873232
20040511 15.61 15.95 15.57 15.83 887271
20040512 16.02 16.06 15.71 15.87 835134
20040513 15.91 16.23 15.72 15.72 670714
20040514 15.83 16.26 15.79 15.80 687100
20040517 16.23 16.32 15.62 16.05 734210
20040518 16.33 16.34 16.11 16.26 565135
20040519 16.67 16.68 15.76 15.76 842210
20040520 15.96 16.25 15.90 16.20 575749
20040521 16.49 16.54 16.03 16.11 522680
20040524 16.46 16.49 16.19 16.45 449687
20040525 16.50 16.77 16.46 16.73 509646
20040526 16.84 17.05 16.57 17.02 424550
20040527 17.24 17.27 16.92 17.09 376695
20040528 17.13 17.43 17.02 17.43 404626
20040601 17.01 17.26 16.85 16.93 637755
20040602 17.05 17.26 17.03 17.24 312640
20040603 17.24 17.27 17.02 17.02 328840
20040604 17.13 17.27 17.03 17.07 349136
20040607 17.20 17.32 17.09 17.31 275399
20040608 17.51 17.51 17.28 17.37 385819
20040609 17.45 17.48 17.14 17.14 372598
20040610 17.27 17.31 16.96 17.05 408164
20040614 17.06 17.06 16.52 16.58 1402131
20040615 16.84 17.08 16.78 17.05 431998
20040616 17.05 17.28 16.92 17.28 424736
20040617 17.28 17.31 17.08 17.31 613176
20040618 17.31 17.43 17.20 17.22 597907
20040621 17.27 17.45 17.08 17.45 422129
20040622 17.36 17.51 17.14 17.14 810368
20040623 17.20 17.29 17.07 17.08 1195256
20040624 17.08 17.21 17.00 17.02 659542
20040625 17.03 17.15 16.81 16.97 2796814
20040628 16.90 17.24 16.90 17.22 732534
20040629 17.29 17.29 16.92 17.02 608521
20040630 17.04 17.45 17.00 17.45 949837
20040701 17.19 17.48 17.19 17.45 489536
20040702 17.45 17.90 17.45 17.90 486184
20040706 17.90 17.98 17.62 17.90 516722
20040707 17.90 18.11 17.88 18.04 358819
20040708 18.10 18.10 17.72 17.78 376695
20040709 17.78 17.96 17.64 17.72 267392
20040712 17.72 18.29 17.52 18.29 979630
20040713 18.29 18.29 17.99 18.08 437025
20040714 18.08 18.19 18.06 18.17 264226
20040715 18.21 18.37 18.15 18.32 244116
20040716 18.37 18.42 18.23 18.24 191792
20040719 18.32 18.39 18.16 18.39 361984
20040720 18.52 18.52 18.26 18.30 330888
20040721 18.30 18.30 17.91 17.99 481529
20040722 17.99 17.99 17.26 17.30 782996
20040723 17.35 17.61 17.19 17.45 497542
20040726 17.45 17.49 17.08 17.19 543163
20040727 17.27 17.46 17.19 17.37 428832
20040728 17.40 17.40 17.14 17.33 400776
20040729 17.42 17.45 17.24 17.29 296790
20040730 17.43 17.66 17.37 17.66 448109
20040802 17.24 17.78 17.24 17.78 510976
20040803 17.76 17.78 17.50 17.73 299531
20040804 17.71 17.85 17.58 17.78 250554
20040805 17.84 17.85 17.42 17.44 222044
20040806 17.43 17.79 17.37 17.43 455053
20040809 17.55 17.61 17.37 17.37 307572
20040810 17.46 17.56 17.38 17.40 412289
20040811 17.40 17.44 17.24 17.34 553374
20040812 17.36 17.36 17.11 17.12 356915
20040813 17.16 17.25 17.02 17.02 233558
20040816 17.04 17.40 17.04 17.29 421427
20040817 17.40 17.59 17.40 17.53 452860
20040818 17.53 17.70 17.48 17.66 345402
20040819 17.79 17.86 17.38 17.38 379759
20040820 17.47 17.66 17.47 17.56 669970
20040823 17.66 17.88 17.61 17.78 346133
20040824 17.88 17.89 17.66 17.89 370622
20040825 17.89 17.90 17.73 17.79 436778
20040826 17.79 17.98 17.74 17.88 311958
20040827 17.96 17.99 17.88 17.96 292404
20040830 17.99 18.37 17.98 18.26 491969
20040831 18.32 18.63 18.31 18.60 448474
20040901 18.06 18.61 18.06 18.53 532175
20040902 18.53 18.74 18.49 18.69 241050
20040903 18.77 18.78 18.65 18.75 217658
20040907 18.75 18.92 18.74 18.78 326761
20040908 18.78 18.95 18.78 18.88 289663
20040909 18.88 18.88 18.63 18.63 371536
20040910 18.67 18.90 18.51 18.87 239771
20040913 18.81 18.81 18.60 18.64 323289
20040914 18.66 18.66 18.37 18.37 316527
20040915 18.41 18.63 18.37 18.60 410462
20040916 18.52 18.75 18.49 18.71 439337
20040917 18.71 18.74 18.56 18.60 249092
20040920 18.51 18.68 18.37 18.37 321096
20040921 18.41 18.60 18.37 18.53 258229
20040922 18.55 18.66 18.48 18.53 656264
20040923 18.60 18.64 18.47 18.54 302638
20040924 18.54 18.63 18.53 18.54 240868
20040927 18.58 18.65 18.47 18.63 280342
20040928 18.66 18.82 18.56 18.82 281621
20040929 18.85 19.06 18.76 19.04 554836
20040930 19.10 19.26 19.00 19.26 610941
20041001 19.12 19.67 19.10 19.60 549902
20041004 19.60 19.71 19.43 19.43 426910
20041005 19.29 19.47 19.26 19.38 265174
20041006 19.34 19.47 19.33 19.39 340833
20041007 19.67 19.67 19.34 19.40 417406
20041008 19.37 19.63 19.37 19.57 513169
20041011 19.68 19.68 19.43 19.45 222044
20041012 19.45 19.72 19.32 19.72 314334
20041013 19.75 19.76 19.43 19.53 345037
20041014 19.48 19.80 19.41 19.80 289114
20041015 19.77 19.97 19.68 19.97 325117
20041018 19.86 20.02 19.84 20.02 284911
20041019 20.02 20.02 19.80 19.81 332792
20041020 19.81 19.85 19.36 19.65 210531
20041021 19.75 19.98 19.68 19.97 409548
20041022 20.03 20.03 19.51 19.53 408086
20041025 19.50 19.56 19.38 19.49 203769
20041026 19.53 19.81 19.44 19.81 339919
20041027 19.92 20.13 19.81 20.13 415944
20041028 19.94 20.28 19.94 20.20 437203
20041029 20.19 20.24 19.82 20.03 481787
20041101 19.64 20.01 19.64 19.98 409159
20041102 20.00 20.03 19.70 19.75 384530
20041103 19.83 19.96 19.78 19.90 856250
20041104 19.94 20.08 19.82 20.03 565380
20041105 20.03 20.12 19.30 19.30 1242758
20041108 19.29 19.53 19.19 19.44 564841
20041109 19.47 19.70 19.43 19.64 602233
20041110 19.61 19.99 19.51 19.91 474236
20041111 19.89 20.06 19.86 20.00 408440
20041112 20.11 20.25 20.00 20.20 536257
20041115 19.86 20.25 19.84 20.16 547763
20041116 20.23 20.29 19.94 19.97 485202
20041117 20.03 20.11 19.46 19.47 505696
20041118 19.61 19.75 19.36 19.51 565021
20041119 19.55 19.62 19.14 19.19 305072
20041122 19.27 19.56 19.17 19.46 419406
20041123 19.50 19.70 19.41 19.70 637468
20041124 19.68 20.00 19.67 19.98 417429
20041126 20.03 20.05 19.73 19.73 109660
20041129 19.70 19.90 19.54 19.64 502460
20041130 19.58 19.70 19.41 19.70 607267
20041201 19.47 20.15 19.47 20.08 489517
20041202 20.08 20.10 19.72 19.94 396036
20041203 19.90 20.30 19.90 20.30 203141
20041206 20.36 20.50 20.16 20.33 255095
20041207 20.33 20.33 19.97 19.99 281522
20041208 19.94 20.21 19.94 20.18 234781
20041209 20.46 20.55 20.14 20.51 459135
20041210 20.57 20.81 20.46 20.81 385429
20041213 20.76 20.80 20.51 20.55 264803
20041214 20.39 20.69 20.39 20.54 210332
20041215 20.30 20.70 20.30 20.69 376620
20041216 20.67 20.72 20.33 20.34 185883
20041217 20.32 20.41 20.13 20.40 357205
20041220 20.34 20.43 20.14 20.23 348037
20041221 20.19 20.39 20.14 20.30 274331
20041222 20.31 20.54 20.31 20.54 354329
20041223 20.56 20.56 20.44 20.49 223455
20041227 20.55 20.62 20.39 20.62 337430
20041228 20.61 20.70 20.54 20.61 139682
20041229 20.75 20.77 20.63 20.70 165210
20041230 20.65 20.79 20.65 20.75 140401
20041231 20.72 21.22 20.61 21.22 617514
20050103 21.16 21.16 20.48 20.67 500663
20050104 20.67 20.69 20.42 20.55 461652
20050105 20.47 20.48 19.58 19.65 941821
20050106 19.76 19.94 19.59 19.69 667490
20050107 19.85 19.95 19.70 19.72 452664
20050110 19.69 19.79 19.62 19.64 359542
20050111 19.75 19.76 19.33 19.35 521516
20050112 19.35 19.37 19.00 19.18 739039
20050113 19.05 19.57 19.05 19.21 573829
20050114 19.25 19.35 19.22 19.27 546145
20050118 18.91 19.40 18.91 19.39 595761
20050119 19.45 19.66 19.35 19.58 954405
20050120 19.56 19.64 19.39 19.47 502640
20050121 19.54 19.69 19.43 19.59 295364
20050124 19.70 19.70 19.40 19.40 426956
20050125 19.47 19.51 19.04 19.04 465787
20050126 18.97 19.16 18.91 19.01 600795
20050127 19.01 19.11 18.56 18.79 724476
20050128 18.82 19.00 18.71 18.87 467324
20050131 18.97 19.04 18.58 18.97 635639
20050201 18.68 18.76 18.52 18.62 802010
20050202 18.65 18.91 18.41 18.83 1123804
20050203 18.91 19.03 18.82 18.83 386258
20050204 18.86 19.19 18.86 19.19 537794
20050207 19.19 19.28 18.97 18.97 392793
20050208 19.05 19.17 18.96 19.07 476332
20050209 19.39 19.79 19.28 19.75 855878
20050210 19.75 19.79 19.60 19.69 430942
20050211 19.42 19.61 19.34 19.51 636345
20050214 19.51 19.67 19.45 19.59 401800
20050215 19.35 19.77 19.35 19.72 367537
20050216 19.81 20.02 19.60 19.90 467324
20050217 19.98 20.24 19.82 20.08 621686
20050218 20.08 20.08 19.66 19.66 446837
20050222 19.66 19.66 19.05 19.05 460083
20050223 19.42 19.44 19.11 19.28 555632
20050224 19.28 19.42 19.11 19.22 311726
20050225 19.19 19.55 19.19 19.55 348462
20050228 19.51 19.52 19.26 19.42 454785
20050301 19.47 19.61 19.34 19.53 344047
20050302 19.42 19.42 19.20 19.22 354467
20050303 19.24 19.35 19.11 19.31 319850
20050304 19.36 19.54 19.19 19.52 616564
20050307 19.52 19.68 19.33 19.59 371599
20050308 19.60 19.60 19.40 19.48 197633
20050309 19.40 19.40 18.77 18.78 569585
20050310 18.78 19.08 18.77 19.06 584244
20050311 19.00 19.05 18.83 18.83 362415
20050314 18.79 19.31 18.79 19.29 402153
20050315 19.25 19.53 19.14 19.14 340514
20050316 19.14 19.29 18.96 18.97 419285
20050317 19.06 19.21 18.98 19.05 347932
20050318 19.15 19.15 18.72 18.72 303778
20050321 18.72 18.78 18.48 18.55 346166
20050322 18.55 18.76 18.18 18.19 600669
20050323 18.15 18.27 17.64 18.08 483573
20050324 18.08 18.45 18.06 18.23 338748
20050328 18.15 18.31 18.03 18.12 286470
20050329 18.14 18.28 17.95 17.95 342634
20050330 18.01 18.31 18.01 18.31 479864
20050331 18.32 18.45 18.12 18.12 377427
20050401 18.20 18.48 18.07 18.20 345283
20050404 18.20 18.23 17.94 18.08 277816
20050405 18.12 18.23 18.07 18.19 201871
20050406 18.23 18.36 18.18 18.36 203461
20050407 18.40 18.49 18.29 18.44 239844
20050408 18.49 18.50 18.26 18.27 298657
20050411 18.29 18.33 18.21 18.29 184916
20050412 18.29 18.56 18.18 18.54 329564
20050413 18.41 18.58 18.41 18.46 438713
20050414 18.51 18.51 18.31 18.37 392263
20050415 18.39 18.46 18.30 18.39 239490
20050418 18.42 18.57 18.32 18.49 283291
20050419 18.60 18.65 18.47 18.63 241433
20050420 18.63 18.74 18.51 18.63 393322
20050421 18.68 18.78 18.61 18.71 280995
20050422 18.83 18.84 18.68 18.79 512538
20050425 18.93 19.10 18.83 19.10 302719
20050426 19.08 19.21 18.99 19.18 418578
20050427 19.18 19.32 19.03 19.26 615681
20050428 19.26 19.28 19.11 19.14 243082
20050429 19.16 19.32 19.07 19.32 293190
20050502 19.29 19.39 19.13 19.31 268916
20050503 19.38 19.41 19.20 19.29 184479
20050504 19.26 19.45 19.19 19.41 260247
20050505 19.32 19.59 19.29 19.59 245336
20050506 19.57 19.60 19.27 19.30 324572
20050509 19.42 19.61 19.36 19.55 437270
20050510 19.55 19.65 19.44 19.49 469866
20050511 19.47 19.60 19.35 19.38 390457
20050512 19.47 19.52 19.16 19.16 527256
20050513 19.23 19.32 19.00 19.00 334628
20050516 19.09 19.47 19.09 19.41 643769
20050517 19.49 19.88 19.48 19.78 469173
20050518 19.93 20.03 19.76 19.90 525695
20050519 19.98 20.09 19.90 19.92 507143
20050520 19.98 20.17 19.91 20.17 314342
20050523 20.19 20.35 20.10 20.23 431896
20050524 20.30 20.41 20.04 20.23 505236
20050525 20.30 20.30 19.98 19.98 364623
20050526 20.07 20.28 19.96 19.96 307234
20050527 19.97 20.19 19.97 20.19 187080
20050531 20.08 20.67 20.08 20.67 375199
20050601 20.73 21.04 20.67 20.94 433109
20050602 21.03 21.15 20.94 20.95 383869
20050603 20.91 21.14 20.89 20.89 246376
20050606 20.95 21.17 20.93 21.16 273597
20050607 21.17 21.38 21.13 21.27 291282
20050608 21.36 21.44 21.16 21.24 249324
20050609 21.24 21.24 20.99 21.17 276025
20050610 21.21 21.22 21.07 21.19 137145
20050613 21.19 21.31 21.14 21.30 275505
20050614 21.30 21.47 21.24 21.46 256606
20050615 21.48 21.48 21.34 21.48 207539
20050616 21.48 21.48 21.22 21.44 392191
20050617 21.47 21.74 21.42 21.63 503329
20050620 21.63 21.77 21.56 21.74 378320
20050621 21.77 21.77 21.48 21.50 241175
20050622 21.52 21.63 21.37 21.46 328560
20050623 21.46 21.54 21.38 21.43 178064
20050624 21.43 21.56 21.22 21.22 298218
20050627 21.22 21.46 21.22 21.38 216901
20050628 21.32 21.70 21.31 21.70 267182
20050629 21.70 21.91 21.68 21.86 190027
20050630 21.85 21.85 21.48 21.74 190721
20050701 21.74 21.96 21.62 21.96 231639
20050705 21.96 22.31 21.89 22.31 227131
20050706 22.26 22.29 22.00 22.00 228518
20050707 21.92 22.21 21.81 22.21 375026
20050708 22.14 22.45 22.07 22.40 292669
20050711 22.40 22.60 22.35 22.60 349192
20050712 22.52 22.61 22.38 22.53 281746
20050713 22.53 22.54 22.38 22.51 318850
20050714 22.53 22.57 21.91 21.95 392884
20050715 21.92 22.10 21.77 22.07 270823
20050718 22.03 22.18 21.93 22.07 218115
20050719 22.07 22.41 22.06 22.37 251231
20050720 22.37 22.40 22.16 22.31 373639
20050721 22.34 22.38 21.66 21.78 545288
20050722 21.72 22.06 21.72 22.05 243429
20050725 22.12 22.18 22.01 22.10 271517
20050726 22.19 22.31 22.11 22.31 392884
20050727 22.43 22.49 22.23 22.42 292073
20050728 22.48 22.63 22.40 22.61 417807
20050729 22.68 22.92 22.63 22.92 382834
20050801 22.91 22.92 22.67 22.77 630379
20050802 22.77 22.97 22.71 22.96 294120
20050803 22.95 22.95 22.63 22.88 207283
20050804 22.79 22.84 22.20 22.21 429238
20050805 22.02 22.05 20.93 21.63 847557
20050808 21.54 21.54 20.61 20.69 800641
20050809 20.68 21.24 20.59 20.86 659211
20050810 20.98 21.23 20.85 20.90 382834
20050811 20.93 21.10 20.88 21.00 396994
20050812 21.00 21.07 20.83 21.00 380957
20050815 21.00 21.36 20.90 21.22 425314
20050816 21.18 21.42 21.17 21.34 212230
20050817 21.34 21.39 21.12 21.28 446810
20050818 21.28 21.28 21.10 21.10 349737
20050819 21.19 21.22 20.99 20.99 203530
20050822 21.08 21.22 21.03 21.21 302480
20050823 21.31 21.51 21.13 21.13 486390
20050824 21.16 21.39 21.13 21.32 433844
20050825 21.33 21.50 21.23 21.38 282178
20050826 21.39 21.39 21.19 21.21 399553
20050829 21.21 21.28 20.98 21.19 267847
20050830 21.20 21.34 21.11 21.22 229461
20050831 21.19 21.76 21.19 21.76 386416
20050901 21.72 22.14 21.61 21.73 350760
20050902 21.73 21.78 21.53 21.70 542518
20050906 21.72 22.20 21.69 22.13 603935
20050907 22.14 22.14 21.86 22.05 389487
20050908 22.05 22.19 22.01 22.13 317663
20050909 22.16 22.19 21.85 21.92 411495
20050912 21.92 22.02 21.75 21.88 274501
20050913 21.86 21.95 21.76 21.85 284566
20050914 21.90 21.99 21.83 21.87 217349
20050915 21.92 21.99 21.76 21.86 322952
20050916 21.91 21.93 21.74 21.82 177769
20050919 21.82 21.90 21.71 21.72 156443
20050920 21.71 21.89 21.54 21.55 258293
20050921 21.55 21.55 21.21 21.25 356049
20050922 21.25 21.47 20.80 21.45 446980
20050923 21.44 21.51 21.23 21.36 205577
20050926 21.32 21.63 21.32 21.56 246180
20050927 21.57 21.57 21.28 21.51 234068
20050928 21.52 21.60 21.22 21.36 207283
20050929 21.34 21.66 21.21 21.63 478542
20050930 21.62 21.80 21.56 21.74 467965
20051003 21.74 21.90 21.56 21.86 420025
20051004 21.86 21.90 21.54 21.61 399894
20051005 21.56 21.64 21.42 21.54 499526
20051006 21.54 21.58 21.02 21.22 598988
20051007 21.25 21.26 20.91 21.10 306403
20051010 21.66 21.66 20.64 20.65 518293
20051011 20.65 20.73 20.26 20.40 498161
20051012 20.40 20.44 19.86 20.00 645221
20051013 20.01 20.16 19.86 20.12 320393
20051014 20.22 20.84 20.22 20.79 467112
20051017 20.80 20.86 20.57 20.79 313910
20051018 20.79 20.88 20.53 20.53 300603
20051019 20.52 20.84 20.33 20.81 464723
20051020 20.62 20.97 20.38 20.47 446127
20051021 20.51 20.87 20.49 20.83 341377
20051024 20.86 21.52 20.86 21.52 402965
20051025 21.52 21.58 21.11 21.12 466770
20051026 21.10 21.10 20.70 20.86 427702
20051027 20.88 20.88 20.47 20.54 384209
20051028 20.60 21.14 20.60 21.13 413377
20051031 21.12 21.31 20.78 21.02 445059
20051101 20.94 20.94 20.38 20.60 486463
20051102 20.60 20.87 20.29 20.86 427960
20051103 20.92 21.27 20.73 20.87 318833
20051104 20.87 20.87 20.41 20.70 282290
20051107 20.69 21.05 20.68 20.94 303076
20051108 20.94 20.99 20.73 20.89 265024
20051109 20.99 21.27 20.91 21.09 263347
20051110 21.14 21.48 20.95 21.44 271226
20051111 21.56 21.68 21.48 21.64 264856
20051114 21.63 21.63 21.20 21.21 269885
20051115 21.18 21.26 20.95 20.97 383706
20051116 21.12 21.13 20.84 20.88 212891
20051117 20.25 20.67 20.23 20.58 1527280
20051118 20.70 20.70 20.41 20.54 736903
20051121 20.58 20.69 20.38 20.60 797753
20051122 20.58 20.81 20.40 20.70 797418
20051123 20.66 20.73 20.58 20.68 368619
20051125 20.62 20.73 20.58 20.73 153047
20051128 20.79 20.79 20.38 20.38 411197
20051129 20.47 20.59 20.42 20.53 492833
20051130 20.54 20.65 20.42 20.52 701198
20051201 20.52 20.67 20.50 20.64 491157
20051202 20.64 20.64 20.40 20.44 412874
20051205 20.32 20.64 20.21 20.47 549492
20051206 20.45 20.60 20.12 20.12 307099
20051207 20.11 20.18 19.89 19.96 305423
20051208 20.01 20.29 19.98 20.19 420082
20051209 20.22 20.25 19.98 20.06 407509
20051212 20.06 20.30 20.06 20.17 399128
20051213 20.13 20.27 20.03 20.25 363255
20051214 20.25 20.32 20.21 20.26 730868
20051215 20.32 20.37 20.19 20.23 552677
20051216 20.34 20.52 20.30 20.46 424943
20051219 20.49 20.49 20.23 20.23 445562
20051220 20.23 20.40 20.13 20.33 513284
20051221 20.48 20.53 20.39 20.44 549660
20051222 20.50 20.50 20.21 20.45 399296
20051223 20.48 20.61 20.41 20.41 321012
20051227 20.47 20.60 20.27 20.28 211214
20051228 20.31 20.43 20.26 20.37 223116
20051229 20.34 20.49 20.22 20.22 303243
20051230 20.21 20.33 20.10 20.22 299556
20060103 20.22 20.63 20.09 20.61 317492
20060104 20.62 20.84 20.53 20.83 504065
20060105 20.87 21.26 20.77 21.26 505741
20060106 21.50 21.50 21.15 21.35 528036
20060109 21.47 21.66 21.31 21.65 362417
20060110 21.51 21.95 21.51 21.79 368787
20060111 21.77 21.88 21.64 21.76 398122
20060112 21.80 21.83 21.64 21.83 386556
20060113 21.74 21.75 21.55 21.61 249266
20060117 21.48 21.62 21.42 21.60 390076
20060118 21.60 21.85 21.54 21.81 387059
20060119 21.81 22.08 21.80 22.07 255636
20060120 22.07 22.07 21.68 21.77 451764
20060123 21.86 22.06 21.82 21.94 349845
20060124 22.01 22.13 21.96 22.02 345319
20060125 22.07 22.23 21.90 22.14 252619
20060126 22.15 22.35 22.11 22.30 309613
20060127 22.30 22.61 22.30 22.43 272497
20060130 22.46 22.46 22.24 22.38 341240
20060131 22.32 22.66 22.21 22.56 391354
20060201 22.54 22.64 22.37 22.37 268706
20060202 22.37 22.40 22.10 22.15 399432
20060203 22.01 22.07 21.71 21.96 349152
20060206 21.85 22.13 21.85 22.07 288158
20060207 22.09 22.17 21.93 21.98 212986
20060208 21.53 21.81 21.03 21.57 962889
20060209 21.49 21.57 21.15 21.48 546972
20060210 21.41 21.70 21.39 21.60 370253
20060213 21.57 21.65 21.53 21.55 259804
20060214 21.55 21.75 21.36 21.60 333492
20060215 21.73 21.94 21.57 21.87 303819
20060216 21.96 22.11 21.90 22.07 265738
20060217 22.14 22.31 21.99 22.21 406355
20060221 22.27 22.41 22.17 22.37 418060
20060222 22.44 22.68 22.23 22.67 214470
20060223 22.67 22.67 22.27 22.49 408498
20060224 22.46 22.46 22.23 22.29 268870
20060227 22.29 22.44 22.15 22.28 237054
20060228 22.22 22.24 22.02 22.11 250902
20060301 22.14 22.24 21.86 21.97 734407
20060302 22.02 22.05 21.68 21.78 1426117
20060303 21.72 21.74 21.39 21.58 938491
20060306 21.61 22.15 21.58 22.04 464218
20060307 22.04 22.04 21.81 21.88 440809
20060308 21.88 21.89 21.61 21.89 279586
20060309 21.89 22.20 21.85 22.11 224196
20060310 22.11 22.32 22.02 22.25 175565
20060313 22.25 22.40 21.93 22.14 272827
20060314 22.14 22.34 21.99 22.34 207216
20060315 22.34 22.86 22.31 22.81 616374
20060316 22.81 23.02 22.69 23.00 313874
20060317 23.02 23.23 22.83 23.23 341734
20060320 23.22 23.35 22.81 23.35 734242
20060321 23.25 23.35 22.69 22.74 641761
20060322 22.63 22.85 22.59 22.72 319644
20060323 22.72 22.92 22.71 22.90 275464
20060324 22.84 22.92 22.68 22.68 321952
20060327 22.75 22.77 22.51 22.52 273321
20060328 22.41 22.46 22.24 22.44 497517
20060329 22.45 22.91 22.45 22.91 207711
20060330 22.81 22.85 22.71 22.80 538235
20060331 22.80 23.17 22.61 23.11 419214
20060403 23.11 23.11 22.28 22.34 792599
20060404 22.32 22.37 21.99 22.31 366626
20060405 22.44 22.63 22.32 22.45 151003
20060406 22.15 22.34 21.72 21.84 658246
20060407 21.38 21.77 21.38 21.77 2186241
20060410 21.75 21.75 21.43 21.43 623628
20060411 21.41 21.53 21.39 21.40 355746
20060412 21.41 21.42 21.15 21.18 596098
20060413 21.12 21.15 20.92 21.05 422511
20060417 21.06 21.23 20.93 21.14 476746
20060418 21.16 21.46 21.16 21.32 535927
20060419 21.44 21.72 21.41 21.55 809908
20060420 21.57 21.58 21.34 21.46 405531
20060421 21.47 21.50 21.26 21.26 440644
20060424 21.35 21.40 21.10 21.27 596592
20060425 21.35 21.38 21.08 21.26 538070
20060426 21.26 21.31 21.02 21.14 579872
20060427 21.14 21.58 20.97 21.45 487785
20060428 21.39 21.65 21.37 21.50 487947
20060501 21.48 21.65 21.11 21.11 465775
20060502 21.26 21.34 21.01 21.22 475000
20060503 21.13 21.40 21.08 21.32 488918
20060504 21.40 21.63 21.40 21.58 812275
20060505 21.64 21.81 21.57 21.66 608680
20060508 21.63 21.90 21.63 21.84 647360
20060509 21.79 21.86 21.38 21.38 606252
20060510 21.39 21.55 21.32 21.32 505750
20060511 21.27 21.40 21.01 21.01 616772
20060512 21.03 21.04 20.70 20.76 789131
20060515 20.61 21.29 20.58 21.22 635383
20060516 21.37 21.56 21.12 21.12 508339
20060517 20.92 21.01 20.77 20.82 405894
20060518 20.98 21.31 20.77 20.77 492155
20060519 20.95 21.12 20.64 20.90 378058
20060522 20.91 20.95 20.56 20.71 477590
20060523 20.79 20.90 20.27 20.32 474515
20060524 20.47 20.64 20.27 20.50 305716
20060525 20.69 21.00 20.55 20.93 294710
20060526 21.02 21.22 20.98 21.12 212334
20060530 21.14 21.15 20.92 20.94 310247
20060531 21.07 21.10 20.64 20.94 458654
20060601 21.09 21.24 20.98 21.24 384532
20060602 21.32 21.75 21.19 21.69 496525
20060605 21.69 22.03 21.61 21.71 566278
20060606 21.76 21.84 21.37 21.43 280630
20060607 21.40 21.89 21.40 21.64 380971
20060608 21.54 21.71 21.22 21.53 413015
20060609 21.60 21.74 21.48 21.66 239361
20060612 21.76 21.76 21.35 21.40 205375
20060613 21.47 21.63 21.10 21.14 344557
20060614 21.14 21.22 20.97 21.02 295196
20060615 21.05 21.33 21.05 21.27 412206
20060616 21.35 21.44 21.20 21.34 237743
20060619 21.44 21.48 21.14 21.18 261857
20060620 21.20 21.32 21.04 21.22 231107
20060621 21.37 21.42 21.23 21.32 301022
20060622 21.35 21.37 21.15 21.28 330639
20060623 21.24 21.32 21.03 21.03 346985
20060626 21.26 21.42 21.15 21.38 409293
20060627 21.45 21.45 21.23 21.23 231593
20060628 21.26 21.40 21.07 21.26 375954
20060629 21.37 21.62 21.27 21.61 546372
20060630 21.61 21.63 21.53 21.60 708535
20060703 21.56 21.57 21.43 21.54 351516
20060705 21.56 21.57 21.35 21.49 618552
20060706 21.52 21.62 21.43 21.56 340673
20060707 21.60 21.68 21.46 21.50 553978
20060710 21.56 21.68 21.54 21.60 544915
20060711 21.53 21.80 21.50 21.69 535690
20060712 21.69 21.84 21.64 21.81 390358
20060713 21.61 21.86 21.57 21.62 474676
20060714 21.63 21.64 21.36 21.42 414796
20060717 21.45 21.59 21.39 21.46 435835
20060718 21.53 21.86 21.52 21.86 475809
20060719 21.87 22.24 21.82 22.24 449429
20060720 22.24 22.32 22.13 22.24 471763
20060721 22.26 22.29 22.08 22.12 376278
20060724 22.23 22.44 22.13 22.44 322547
20060725 22.37 22.64 22.32 22.61 505912
20060726 22.61 22.78 22.55 22.76 495392
20060727 22.67 22.85 22.46 22.54 382938
20060728 22.69 22.80 22.52 22.78 481377
20060731 22.76 22.81 22.59 22.76 525904
20060801 22.76 22.95 22.62 22.91 431442
20060802 22.95 22.95 22.76 22.89 331254
20060803 22.93 23.26 22.84 23.26 251264
20060804 23.26 23.56 23.26 23.54 250946
20060807 23.54 23.54 23.18 23.27 289748
20060808 23.30 23.32 23.07 23.07 299131
20060809 23.12 23.26 22.98 22.98 276867
20060810 22.99 23.17 22.80 23.08 209280
20060811 23.23 23.24 23.04 23.18 237905
20060814 23.22 23.61 23.20 23.38 334912
20060815 23.44 23.61 23.41 23.61 261441
20060816 23.65 23.73 23.64 23.64 255875
20060817 23.67 23.82 23.59 23.72 338729
20060818 23.93 23.94 23.64 23.84 283228
20060821 23.88 24.03 23.74 23.99 261123
20060822 24.12 24.28 23.90 24.28 386119
20060823 24.25 24.25 23.86 23.96 217073
20060824 23.90 24.01 23.83 24.01 216596
20060825 24.03 24.05 23.81 23.90 216118
20060828 23.86 24.24 23.84 24.24 193059
20060829 24.49 24.73 24.37 24.68 632135
20060830 24.68 25.00 24.65 25.00 631976
20060831 24.81 25.15 24.78 25.12 373079
20060901 25.05 25.08 24.83 25.00 299926
20060905 24.86 25.15 24.86 25.13 409655
20060906 24.90 25.03 24.79 24.86 323144
20060907 24.71 24.77 24.41 24.64 340637
20060908 24.67 25.06 24.51 25.02 309627
20060911 24.90 25.00 24.68 24.98 237746
20060912 24.84 25.23 24.73 25.18 406952
20060913 25.15 25.20 24.17 24.34 2753245
20060914 24.34 24.39 23.95 24.37 1324223
20060915 24.37 24.45 24.15 24.45 814698
20060918 24.45 24.57 24.16 24.56 615278
20060919 24.59 24.74 24.39 24.74 593650
20060920 24.84 24.84 24.57 24.64 541648
20060921 24.64 24.68 24.18 24.35 530675
20060922 24.39 24.64 24.24 24.48 540058
20060925 24.54 24.55 24.34 24.53 649946
20060926 24.62 24.77 24.50 24.67 566456
20060927 24.67 25.01 24.59 25.00 518907
20060928 25.06 25.15 24.86 25.08 515090
20060929 25.08 25.21 24.93 25.16 550872
20061002 24.68 25.26 24.64 25.16 948282
20061003 25.16 25.65 25.15 25.42 1029704
20061004 25.35 25.58 25.33 25.51 675708
20061005 25.40 25.98 25.40 25.98 617027
20061006 25.98 26.02 25.73 25.78 823922
20061009 25.78 25.99 25.60 25.93 445436
20061010 25.93 26.00 25.61 25.83 429534
20061011 25.91 26.14 25.83 26.01 505390
20061012 26.02 26.32 25.98 26.32 354791
20061013 26.33 26.56 26.30 26.43 447345
20061016 26.44 26.56 26.37 26.56 331891
20061017 26.47 26.50 26.17 26.25 534174
20061018 26.37 26.41 26.23 26.41 458318
20061019 26.44 26.52 26.20 26.26 442892
20061020 26.25 26.36 26.11 26.30 579338
20061023 26.27 26.35 26.14 26.29 479786
20061024 26.29 26.29 26.01 26.12 443846
20061025 26.10 26.27 25.98 26.10 671255
20061026 26.13 26.44 26.06 26.43 696700
20061027 26.56 26.58 26.03 26.17 552350
20061030 26.23 26.45 26.04 26.42 533713
20061031 26.33 26.40 26.16 26.36 376638
20061101 26.38 26.45 25.91 26.01 582418
20061102 25.92 26.01 25.43 25.68 661974
20061103 25.68 25.73 24.94 24.94 1034696
20061106 25.02 25.30 24.97 25.20 558770
20061107 25.16 25.27 25.00 25.14 528389
20061108 25.12 25.34 24.94 25.25 377577
20061109 25.28 25.33 25.10 25.21 284240
20061110 25.24 25.31 25.10 25.26 212671
20061113 25.27 25.38 25.22 25.32 332318
20061114 25.22 25.23 24.83 24.96 1458942
20061115 24.96 25.05 24.65 25.03 1701525
20061116 25.01 25.46 24.95 25.46 1287928
20061117 25.46 25.48 25.28 25.29 639736
20061120 25.38 25.79 25.34 25.79 1359967
20061121 25.86 26.02 25.74 25.92 1102976
20061122 26.01 26.33 26.01 26.19 741686
20061124 26.18 26.44 26.12 26.44 170387
20061127 26.44 26.44 25.81 25.82 456350
20061128 26.01 26.12 25.64 26.12 1154187
20061129 26.02 26.69 26.02 26.46 1267256
20061130 26.48 26.77 26.42 26.77 1376724
20061201 26.75 26.79 26.45 26.79 834084
20061204 26.79 27.21 26.77 27.14 883415
20061205 27.07 27.29 27.01 27.16 1466459
20061206 27.16 27.18 26.84 26.89 588839
20061207 26.91 26.96 26.56 26.61 520089
20061208 26.63 26.70 26.54 26.65 289095
20061211 26.54 26.67 26.51 26.61 635821
20061212 26.63 26.65 26.40 26.48 414223
20061213 26.50 26.60 26.33 26.54 675442
20061214 26.53 26.79 26.50 26.59 335607
20061215 26.59 26.65 26.26 26.49 575997
20061218 26.65 26.65 26.31 26.35 365675
20061219 26.12 26.18 25.69 26.18 1534426
20061220 26.37 26.72 26.27 26.67 962501
20061221 26.52 26.87 26.52 26.69 664010
20061222 26.53 26.84 26.44 26.46 583358
20061226 26.37 26.98 26.35 26.75 564408
20061227 26.74 27.08 26.74 27.04 362700
20061228 27.20 27.20 26.84 27.02 367241
20061229 27.02 27.47 26.88 27.47 653987
20070103 27.46 27.50 27.21 27.50 1752735
20070104 27.52 27.80 27.33 27.80 930553
20070105 27.81 28.08 27.71 27.81 1753518
20070108 27.86 28.06 27.71 27.93 565504
20070109 28.03 28.09 27.84 28.08 729158
20070110 28.12 28.53 27.89 28.48 632062
20070111 28.48 28.84 28.48 28.68 863056
20070112 29.02 29.02 28.54 28.60 746541
20070116 28.72 28.92 28.61 28.88 680923
20070117 28.77 29.13 28.36 29.03 761419
20070118 29.12 29.13 28.87 29.10 824061
20070119 29.10 29.39 29.04 29.30 449303
20070122 29.30 29.30 29.07 29.20 630496
20070123 29.18 29.28 29.00 29.19 321982
20070124 29.11 29.45 29.06 29.44 398719
20070125 29.44 29.85 29.41 29.69 571142
20070126 29.71 29.83 29.46 29.67 399502
20070129 29.83 29.87 29.56 29.82 426495
20070130 29.87 29.94 29.64 29.94 535258
20070131 29.72 30.18 29.56 30.08 516897
20070201 30.12 30.30 29.96 30.30 389307
20070202 30.30 30.40 30.11 30.40 469440
20070205 30.46 30.46 30.20 30.31 401910
20070206 30.34 30.49 30.13 30.49 678097
20070207 30.48 30.96 30.19 30.93 821247
20070208 30.93 31.20 30.50 30.66 596408
20070209 30.60 30.70 29.83 30.53 1300334
20070212 30.46 30.46 29.70 29.83 804443
20070213 29.80 30.25 29.57 30.19 845365
20070214 30.07 30.39 29.94 30.01 590806
20070215 29.94 30.51 29.93 30.31 568400
20070216 30.33 30.38 29.90 30.19 272141
20070220 30.13 30.59 29.69 30.49 748272
20070221 30.49 30.62 30.28 30.49 359432
20070222 30.49 30.57 30.13 30.39 314153
20070223 30.37 30.37 29.72 29.85 1235138
20070226 29.96 29.96 29.00 29.47 916473
20070227 29.41 29.41 27.71 28.66 1125597
20070228 28.55 29.46 28.49 28.80 854701
20070301 28.80 29.24 27.97 28.80 789350
20070302 28.64 28.73 28.25 28.26 963620
20070305 28.02 28.23 27.40 27.54 1972207
20070306 27.64 28.43 27.58 28.22 1188303
20070307 28.23 28.37 27.81 27.81 841008
20070308 28.45 28.65 28.26 28.52 2064010
20070309 28.74 28.91 28.63 28.80 993961
20070312 28.80 29.05 28.59 29.04 846454
20070313 29.04 29.04 28.32 28.36 744537
20070314 28.21 28.60 28.00 28.51 644954
20070315 28.51 28.82 28.51 28.75 536658
20070316 28.75 28.75 28.15 28.20 745004
20070319 28.36 28.55 28.22 28.47 972022
20070320 28.39 28.76 28.33 28.74 541637
20070321 28.69 29.11 28.31 29.00 518764
20070322 29.11 29.28 28.96 29.21 430696
20070323 29.34 29.42 29.14 29.22 393975
20070326 29.32 29.40 28.61 28.69 721042
20070327 28.59 28.91 28.32 28.44 1132755
20070328 28.44 28.78 27.79 28.38 1043130
20070329 28.62 28.66 28.01 28.17 1239184
20070330 28.25 28.44 28.04 28.21 1021658
20070402 28.21 28.54 27.96 28.47 1074094
20070403 28.54 28.86 28.45 28.79 670317
20070404 28.92 28.92 28.50 28.68 557819
20070405 28.92 29.11 28.83 29.02 549884
20070409 29.14 29.27 29.03 29.12 620059
20070410 29.12 29.43 29.07 29.24 769122
20070411 29.24 29.34 28.92 28.97 1187992
20070412 28.84 28.89 28.28 28.28 1087787
20070413 28.27 28.51 27.72 28.30 4626090
20070416 28.37 28.54 28.32 28.52 1481450
20070417 28.52 28.75 28.43 28.75 932811
20070418 28.70 28.79 28.57 28.68 715129
20070419 28.68 28.68 28.31 28.47 634685
20070420 28.57 28.82 28.57 28.79 670939
20070423 28.67 29.11 28.67 28.94 812378
20070424 28.94 28.95 28.49 28.70 938724
20070425 28.91 28.93 28.53 28.78 1069426
20070426 28.89 29.24 28.83 29.21 923320
20070427 29.10 29.37 29.10 29.21 1040952
20070430 29.24 29.39 28.98 29.07 988204
20070501 29.07 29.24 28.65 28.74 834940
20070502 28.85 28.85 28.57 28.72 897275
20070503 28.76 29.03 28.59 28.88 576415
20070504 28.84 28.88 28.44 28.52 587146
20070507 28.55 28.86 28.54 28.64 492559
20070508 28.64 29.61 28.64 29.26 1135966
20070509 29.35 29.63 29.13 29.55 1038620
20070510 29.56 29.62 29.33 29.33 738148
20070511 29.39 29.42 29.20 29.25 715306
20070514 29.19 29.25 28.90 28.90 752099
20070515 28.90 29.13 28.70 28.70 3180092
20070516 28.79 28.87 27.68 28.38 4520103
20070517 28.40 28.50 27.85 27.85 995388
20070518 27.95 28.15 27.44 27.61 1708088
20070521 27.78 28.27 27.49 27.83 1871968
20070522 27.94 28.34 27.82 28.32 1438891
20070523 28.39 28.51 28.11 28.15 1433372
20070524 28.59 28.59 27.76 27.95 1225341
20070525 28.28 28.44 28.01 28.07 879186
20070529 28.36 28.80 28.24 28.57 2140093
20070530 28.57 28.82 28.49 28.82 1138112
20070531 28.81 28.85 28.33 28.55 1519067
20070601 28.57 28.77 28.38 28.60 959209
20070604 28.59 28.71 28.44 28.66 539776
20070605 28.58 28.77 28.23 28.27 898348
20070606 28.27 28.27 28.00 28.18 856037
20070607 28.01 28.01 27.19 27.35 962429
20070608 27.34 27.56 27.08 27.55 630837
20070611 27.57 27.72 27.21 27.22 621485
20070612 27.22 27.24 26.52 26.64 979292
20070613 26.74 27.14 26.74 27.05 1125542
20070614 27.05 27.17 26.58 26.79 1033254
20070615 26.86 27.14 26.86 26.95 986497
20070618 27.03 27.09 26.59 26.61 686179
20070619 26.46 26.82 25.95 26.77 1172912
20070620 27.02 27.02 26.02 26.02 913525
20070621 25.88 26.09 25.48 26.06 708714
20070622 25.96 26.05 25.62 25.78 841627
20070625 25.74 25.89 25.32 25.43 1250176
20070626 25.67 25.76 25.21 25.58 871367
20070627 25.45 26.41 25.35 26.27 1160495
20070628 26.29 26.48 26.07 26.20 1003054
20070629 26.33 26.74 26.19 26.33 1179964
20070702 26.52 27.12 26.49 27.11 889457
20070703 27.31 27.49 26.99 27.12 392453
20070705 27.30 27.53 27.23 27.29 791497
20070706 27.35 27.64 27.04 27.48 743360
20070709 27.40 27.44 27.06 27.06 856804
20070710 27.02 27.04 26.37 26.44 1032947
20070711 26.48 26.63 26.02 26.59 1223808
20070712 26.62 26.84 26.56 26.76 776627
20070713 26.80 26.96 26.56 26.86 471250
20070716 26.76 26.97 26.35 26.35 1162181
20070717 25.31 25.69 25.25 25.51 5457084
20070718 25.44 25.79 25.30 25.77 1857711
20070719 25.80 25.82 25.58 25.66 954304
20070720 25.66 25.73 25.31 25.52 1401945
20070723 25.62 25.72 25.22 25.28 1592652
20070724 25.17 25.27 24.30 24.45 1691992
20070725 24.72 24.90 24.01 24.49 1152370
20070726 24.46 24.47 23.72 24.32 2266873
20070727 23.74 24.38 23.40 23.40 2166614
20070730 23.67 23.97 23.42 23.82 1381096
20070731 24.10 24.58 23.95 23.95 2045199
20070801 23.36 24.27 23.30 24.16 1663680
20070802 24.16 24.78 24.16 24.69 1770416
20070803 24.77 24.81 24.09 24.26 3141134
20070806 24.41 24.86 23.59 24.80 1531199
20070807 24.73 25.22 24.32 24.74 1562965
20070808 24.44 25.49 24.44 25.11 2206095
20070809 24.58 25.57 24.50 24.90 2458410
20070810 24.78 25.04 24.41 24.52 1586751
20070813 24.71 25.17 24.44 24.79 1447345
20070814 24.74 24.88 24.33 24.38 1512532
20070815 24.38 24.80 24.08 24.12 1484982
20070816 23.91 24.34 23.61 24.14 2009784
20070817 24.32 25.95 24.19 24.80 1375535
20070820 24.90 25.39 24.79 25.21 1286864
20070821 25.18 25.44 25.09 25.41 1112683
20070822 25.42 25.72 25.26 25.50 1546555
20070823 25.67 26.01 25.55 25.75 1211892
20070824 25.75 25.95 25.43 25.87 901618
20070827 25.68 26.01 25.53 25.73 958373
20070828 25.69 25.77 25.31 25.31 1052464
20070829 25.47 26.07 25.47 26.07 899209
20070830 25.99 26.52 25.91 26.50 899661
20070831 26.92 26.92 26.28 26.50 988031
20070904 26.44 26.67 26.27 26.62 741588
20070905 26.36 26.56 26.11 26.41 762212
20070906 26.38 26.74 26.10 26.67 964696
20070907 26.24 26.61 26.15 26.37 946179
20070910 26.96 27.86 26.12 26.27 1175912
20070911 26.24 27.02 26.21 27.02 1233872
20070912 26.90 27.57 26.78 27.28 1432441
20070913 27.57 27.86 27.28 27.74 1102596
20070914 27.41 28.06 27.40 28.04 1205720
20070917 28.07 28.32 27.79 28.17 881896
20070918 28.26 28.49 27.96 28.24 1926231
20070919 28.30 28.50 27.90 28.34 1548211
20070920 28.27 28.32 27.79 27.89 812495
20070921 27.90 28.89 27.71 28.70 4756338
20070924 28.66 29.09 28.66 29.09 846217
20070925 28.86 29.14 28.69 29.10 1024914
20070926 29.08 29.10 28.51 28.99 1327812
20070927 29.10 29.24 28.98 29.23 1032442
20070928 29.26 29.39 28.97 29.39 1191870
20071001 29.39 29.76 29.23 29.65 1242152
20071002 29.82 29.89 29.65 29.83 999924
20071003 29.83 30.20 29.61 30.06 1267895
20071004 30.10 30.36 29.89 30.25 1484229
20071005 30.25 30.92 30.21 30.87 1189310
20071008 30.39 30.40 30.12 30.18 938953
20071009 29.99 30.50 29.78 30.50 1692283
20071010 30.38 30.44 30.12 30.33 1027925
20071011 30.35 30.63 30.16 30.23 1564169
20071012 30.28 30.47 30.16 30.20 646142
20071015 30.18 30.18 29.59 29.67 1021753
20071016 29.58 29.64 29.21 29.29 875724
20071017 29.47 29.49 28.58 29.05 951599
20071018 29.01 29.23 28.65 29.06 548889
20071019 28.98 29.08 28.40 28.40 680165
20071022 28.47 29.08 28.24 29.08 1035453
20071023 29.08 29.50 28.80 29.50 944373
20071024 29.35 29.53 29.07 29.53 1171696
20071025 29.57 29.63 29.06 29.39 1449152
20071026 29.57 29.81 29.20 29.51 963944
20071029 29.47 29.62 29.10 29.14 484004
20071030 29.13 29.90 29.13 29.90 1150168
20071031 30.15 30.16 29.50 29.86 1313538
20071101 29.56 29.66 29.15 29.15 933495
20071102 29.15 29.15 28.35 28.61 4806467
20071105 28.37 28.74 27.92 28.04 945955
20071106 28.15 28.40 27.64 28.06 1085987
20071107 28.32 28.96 28.00 28.00 2875247
20071108 28.06 29.50 28.06 29.45 13538120
20071109 29.13 29.74 29.03 29.28 2829707
20071112 29.28 29.81 29.10 29.32 1324070
20071113 29.30 30.07 29.30 29.99 963162
20071114 30.09 30.36 29.68 29.77 1222162
20071115 29.56 29.90 29.29 29.61 1332674
20071116 29.66 29.72 29.14 29.36 1388597
20071119 29.36 29.45 28.62 28.62 1546133
20071120 28.67 29.16 27.86 28.37 1517949
20071121 28.23 28.83 27.81 28.71 1374209
20071123 28.83 29.32 28.68 29.22 474387
20071126 29.26 29.26 27.96 27.96 1208811
20071127 28.11 28.99 27.96 28.96 1861946
20071128 29.12 29.95 28.95 29.95 1386966
20071129 29.78 30.03 29.36 29.77 988677
20071130 30.01 30.42 29.87 30.21 1624604
20071203 30.33 30.33 29.58 29.90 881576
20071204 28.65 29.21 28.41 28.75 4117434
20071205 29.06 29.28 28.76 29.26 1411442
20071206 29.28 29.95 29.14 29.85 1443186
20071207 29.86 30.35 29.73 29.84 1315912
20071210 29.86 30.48 29.70 30.48 874456
20071211 30.48 30.64 29.44 29.44 1301523
20071212 30.12 30.34 28.95 29.03 1823081
20071213 28.89 29.20 28.68 29.12 940912
20071214 28.93 29.45 28.58 28.58 977403
20071217 28.55 28.82 28.04 28.50 1355666
20071218 28.64 28.85 28.06 28.63 1572092
20071219 28.52 28.99 28.51 28.86 633554
20071220 29.01 29.54 28.90 29.54 1123220
20071221 29.82 29.97 29.45 29.86 2301473
20071224 29.66 30.69 29.66 30.69 582674
20071226 30.39 30.62 30.14 30.39 721074
20071227 30.23 30.63 30.05 30.21 942098
20071228 30.07 30.54 29.83 29.88 660848
20071231 29.97 30.35 29.76 30.13 746143
20080102 30.12 30.62 29.91 30.38 829064
20080103 30.42 30.60 29.81 29.82 1314280
20080104 29.82 29.82 28.95 29.06 1368127
20080107 29.08 29.66 28.65 29.03 1259395
20080108 29.08 29.70 28.41 28.41 1764932
20080109 28.33 29.35 27.91 29.08 1791782
20080110 28.81 30.11 28.74 29.65 1631428
20080111 29.46 29.90 29.11 29.77 1634691
20080114 29.92 30.03 29.09 29.55 946103
20080115 29.37 29.49 28.86 28.91 1177067
20080116 28.77 29.16 28.56 28.62 2382614
20080117 28.60 28.99 28.02 28.08 2020371
20080118 28.21 28.52 27.15 27.52 2525613
20080122 26.51 28.35 26.47 28.14 1516762
20080123 27.84 29.81 27.80 29.63 2174050
20080124 29.93 29.93 28.72 29.24 1307456
20080125 29.39 29.86 28.91 29.32 1524031
20080128 29.27 30.00 28.97 29.94 2113825
20080129 29.90 30.31 29.43 29.56 951771
20080130 29.33 30.10 28.97 29.06 980706
20080131 28.79 29.57 28.74 29.30 4925594
20080201 29.34 29.92 28.95 29.92 1646492
20080204 29.91 29.91 29.10 29.76 629399
20080205 29.27 29.65 28.65 28.65 1048804
20080206 28.75 28.79 27.65 27.69 2329669
20080207 27.67 28.45 27.47 28.45 1563927
20080208 28.28 28.57 27.53 27.80 1353786
20080211 27.88 27.88 27.11 27.18 930582
20080212 27.27 27.99 27.20 27.76 931020
20080213 27.93 28.33 27.45 28.02 1004525
20080214 27.95 27.97 27.32 27.32 1119533
20080215 27.24 27.75 27.04 27.75 635537
20080219 28.06 28.11 27.45 27.55 747622
20080220 27.34 28.06 27.30 28.05 905739
20080221 28.16 28.40 27.54 27.59 1238924
20080222 27.61 28.34 27.28 28.34 1210428
20080225 28.34 29.08 28.10 29.08 1588623
20080226 29.06 29.25 28.69 29.25 1257922
20080227 29.15 29.36 28.76 28.98 1043689
20080228 28.89 29.01 28.33 28.35 1266398
20080229 28.54 28.94 28.06 28.17 1684779
20080303 28.08 28.43 27.91 28.41 1225772
20080304 28.06 28.66 27.99 28.36 1610836
20080305 28.18 28.19 27.82 28.12 3808984
20080306 27.92 28.17 27.34 27.39 1451696
20080307 27.20 28.15 27.02 27.98 1336250
20080310 27.99 28.08 27.65 27.76 1237463
20080311 28.34 29.17 28.06 29.10 2198587
20080312 29.10 29.51 28.72 29.01 1878261
20080313 28.71 29.75 28.29 29.66 1778451
20080314 29.66 29.90 28.64 29.49 1652630
20080317 28.80 29.75 28.80 29.47 2161469
20080318 29.90 30.31 29.20 30.31 1564511
20080319 30.31 30.79 30.11 30.27 2067066
20080320 30.25 31.17 30.25 31.16 2140864
20080324 31.06 31.62 30.79 31.53 1547413
20080325 31.60 31.79 31.14 31.75 1421592
20080326 31.47 31.60 31.05 31.15 1016947
20080327 31.09 31.44 30.79 30.84 1655845
20080328 30.86 31.33 30.65 30.72 980706
20080331 30.73 31.51 30.62 30.88 1746010
20080401 31.36 31.98 31.07 31.94 1391781
20080402 31.85 32.27 31.38 32.14 1087091
20080403 31.92 32.72 31.64 32.72 1441466
20080404 32.78 32.78 31.87 31.92 1291971
20080407 32.20 32.26 31.68 31.98 673970
20080408 31.70 32.20 31.66 31.90 899163
20080409 32.00 32.04 31.32 31.51 1145252
20080410 31.51 32.33 31.40 32.25 890102
20080411 31.81 32.28 31.81 32.13 1095713
20080414 31.96 32.45 31.82 32.03 963608
20080415 32.14 32.39 31.90 32.39 1128009
20080416 32.57 33.61 32.35 33.60 1377752
20080417 33.41 33.80 33.09 33.74 968284
20080418 34.16 34.16 33.20 33.44 1015193
20080421 33.13 33.45 33.13 33.31 772172
20080422 33.24 33.44 32.92 33.07 818935
20080423 33.15 33.82 33.11 33.63 1084168
20080424 33.64 34.11 33.49 34.11 936573
20080425 34.22 34.35 33.79 34.35 735931
20080428 34.42 34.55 34.22 34.42 721464
20080429 34.26 34.26 33.70 33.87 1278527
20080430 34.23 34.36 33.55 33.62 877584
20080501 33.55 34.13 33.55 34.13 958727
20080502 34.32 34.42 33.21 33.30 8368108
20080505 33.35 33.43 32.93 33.34 920390
20080506 33.02 33.55 33.00 33.54 1585676
20080507 33.64 33.65 32.70 32.78 1276813
20080508 32.96 33.37 32.82 33.09 1038429
20080509 32.82 33.66 32.78 33.60 1579622
20080512 33.71 34.66 33.65 34.66 1331149
20080513 34.60 34.72 34.34 34.59 651450
20080514 34.62 34.66 34.20 34.34 1027187
20080515 34.46 34.78 33.93 34.66 812439
20080516 34.18 34.48 33.75 33.92 1192788
20080519 34.00 34.09 33.64 33.86 773957
20080520 33.81 33.94 33.56 33.63 838382
20080521 33.76 33.90 32.89 32.89 906842
20080522 32.83 33.11 32.66 32.74 692238
20080523 32.58 32.99 32.41 32.65 654477
20080527 32.78 33.30 32.75 33.16 735187
20080528 33.30 33.40 33.00 33.27 693391
20080529 33.15 33.51 33.03 33.50 875566
20080530 33.57 33.58 33.20 33.51 2588073
20080602 33.37 33.51 33.03 33.33 1004415
20080603 33.36 33.80 33.17 33.55 1214263
20080604 33.37 33.85 33.30 33.76 962330
20080605 33.72 34.17 33.51 34.05 1036267
20080606 33.91 33.96 33.19 33.19 1387502
20080609 33.19 33.53 32.58 32.58 988849
20080610 32.33 32.79 32.03 32.67 948927
20080611 32.59 32.69 32.11 32.17 782461
20080612 32.40 32.74 31.97 32.21 1032231
20080613 32.37 32.78 32.03 32.75 911742
20080616 32.69 33.18 32.44 33.18 746141
20080617 33.22 33.30 32.29 32.38 1134417
20080618 32.28 32.37 31.81 31.91 968384
20080619 31.81 32.69 31.81 32.62 850200
20080620 32.37 32.68 31.90 31.96 1737729
20080623 31.99 32.36 31.14 31.14 1358821
20080624 31.10 31.74 30.91 31.51 990435
20080625 31.68 32.12 31.42 31.80 1617960
20080626 31.44 31.66 31.01 31.08 1635688
20080627 31.08 31.44 30.74 30.91 1411571
20080630 30.91 31.28 30.53 30.88 932208
20080701 29.55 30.65 29.52 30.65 3811416
20080702 30.74 30.77 30.22 30.42 1554256
20080703 30.55 30.76 30.21 30.48 659665
20080707 30.58 30.76 29.91 29.96 1343976
20080708 30.13 32.36 29.83 31.98 2065183
20080709 31.87 31.87 29.91 30.01 1802586
20080710 30.08 31.40 29.98 31.19 1391394
20080711 30.84 32.23 30.61 31.50 1302036
20080714 31.72 32.03 30.56 30.61 1339220
20080715 30.29 31.52 29.90 30.65 1827808
20080716 30.79 32.53 30.36 32.33 2559104
20080717 32.45 32.87 31.60 32.74 1906645
20080718 32.78 33.03 32.33 32.80 1039582
20080721 32.85 33.46 32.60 33.46 1138020
20080722 33.32 34.40 33.05 34.28 3616125
20080723 34.14 34.68 33.71 34.19 3038323
20080724 34.32 34.41 32.79 32.98 2412960
20080725 33.20 34.15 33.01 33.76 1439244
20080728 33.60 34.28 33.39 33.55 1802153
20080729 33.68 34.64 33.45 34.38 2392638
20080730 34.54 35.01 33.63 34.58 1644655
20080731 34.23 35.17 33.91 35.08 2009976
20080801 35.08 35.63 34.48 35.61 7467899
20080804 35.54 35.94 35.25 35.39 2009549
20080805 35.82 36.58 35.45 36.54 2380272
20080806 35.93 35.98 35.01 35.67 2530238
20080807 35.62 36.25 35.05 35.25 1781259
20080808 35.31 37.33 35.24 37.14 2071953
20080811 37.14 37.97 36.72 37.85 2343171
20080812 37.61 37.61 36.35 36.87 1658017
20080813 36.35 37.49 36.35 37.13 2424765
20080814 36.98 37.52 36.93 37.46 1080753
20080815 37.53 37.82 36.72 36.91 901078
20080818 37.00 37.14 36.19 36.41 1218068
20080819 36.31 36.34 35.61 35.80 1372868
20080820 35.93 36.26 35.37 35.97 1177556
20080821 35.81 35.89 35.20 35.56 974142
20080822 35.84 36.70 35.83 36.57 1335767
20080825 36.38 36.45 35.24 35.38 1054598
20080826 35.17 35.92 34.95 35.54 1167890
20080827 35.85 35.95 35.13 35.66 1130078
20080828 35.80 36.84 35.73 36.84 1156234
20080829 36.64 36.90 36.17 36.49 1390352
20080902 36.74 37.00 35.91 36.43 906764
20080903 36.26 36.30 34.74 35.24 3353419
20080904 34.23 34.68 33.72 33.77 4256487
20080905 33.73 33.91 33.61 33.87 11882028
20080908 34.48 34.61 33.84 34.60 4123862
20080909 34.33 34.54 33.01 33.28 3142471
20080910 33.48 33.98 33.14 33.78 2249211
20080911 33.59 34.27 33.19 34.19 1553822
20080912 33.84 34.64 33.72 34.63 1336193
20080915 33.41 34.51 33.07 33.10 3176302
20080916 32.63 34.46 32.63 34.37 3019228
20080917 33.63 34.34 33.04 33.09 2450351
20080918 33.28 35.51 32.65 35.39 4062454
20080919 35.78 37.81 34.50 36.79 4669285
20080922 35.33 36.37 34.16 34.75 2965212
20080923 34.63 35.39 34.51 34.86 1593482
20080924 34.95 35.29 34.68 34.91 1283314
20080925 35.06 35.98 34.66 35.66 1379406
20080926 35.20 36.94 34.89 36.94 1832717
20080929 36.48 36.93 35.11 35.53 2172025
20080930 36.14 37.74 35.30 37.45 2708492
20081001 36.98 37.43 36.41 37.43 1367608
20081002 37.31 37.46 36.76 36.78 2665706
20081003 37.05 37.64 35.74 35.86 2443386
20081006 35.24 35.50 33.72 34.84 3414116
20081007 34.76 35.39 33.56 33.82 3397201
20081008 33.23 34.60 31.66 33.56 4317042
20081009 33.87 34.39 30.25 30.25 3501395
20081010 29.91 33.73 27.87 33.73 7537836
20081013 34.52 34.52 31.16 33.35 3865863
20081014 34.00 34.29 31.02 32.04 3644538
20081015 31.74 32.09 27.90 28.74 3405729
20081016 28.91 31.21 28.28 30.55 3740204
20081017 29.99 31.80 29.58 30.88 2677220
20081020 31.10 31.66 30.43 31.57 2412682
20081021 31.45 32.32 31.18 31.38 1722552
20081022 30.39 31.82 29.02 30.14 3882779
20081023 30.15 30.68 28.08 30.06 3461167
20081024 29.15 30.19 28.39 28.70 2541752
20081027 28.67 29.65 27.04 27.32 2511617
20081028 27.72 30.42 26.34 30.22 4522162
20081029 30.15 30.25 28.49 29.38 3087460
20081030 29.76 30.11 29.00 29.93 2423912
20081031 29.74 31.31 29.31 31.31 2802737
20081103 31.54 31.66 30.11 30.16 1756952
20081104 30.78 31.08 29.41 30.34 2648079
20081105 30.28 30.32 28.49 28.61 4277382
20081106 28.56 29.23 27.46 27.62 2844350
20081107 27.63 29.08 27.47 28.85 3144859
20081110 29.10 29.33 26.37 26.52 8196341
20081111 26.29 26.46 24.69 25.52 4173018
20081112 25.46 26.20 25.04 25.36 4272396
20081113 25.37 27.35 24.68 26.84 5853212
20081114 26.78 27.37 25.28 25.34 3117464
20081117 25.39 26.39 25.03 25.68 2583816
20081118 25.78 26.46 24.09 25.74 3640489
20081119 25.56 25.99 23.46 23.77 3950502
20081120 23.61 24.91 21.88 22.41 4956438
20081121 22.75 25.37 21.56 24.68 5166794
20081124 24.73 27.54 23.99 27.49 6587851
20081125 27.87 27.94 25.74 27.72 7576594
20081126 27.43 28.22 26.51 28.16 3611416
20081128 28.43 28.43 27.02 27.19 1871401
20081201 26.78 26.97 23.50 24.12 4506234
20081202 24.90 25.11 23.25 24.96 6366313
20081203 24.58 25.34 23.44 25.14 4648102
20081204 24.72 25.90 23.65 24.13 4218165
20081205 23.93 26.65 23.72 26.54 4888928
20081208 26.83 28.40 26.13 28.40 4617492
20081209 28.28 28.62 25.84 26.06 4062878
20081210 26.83 28.20 26.66 28.02 3547122
20081211 27.72 27.72 23.65 23.97 7357013
20081212 23.62 26.45 23.61 26.21 6622374
20081215 25.93 26.61 25.21 25.96 3220615
20081216 26.82 28.19 25.91 28.19 6296148
20081217 27.28 29.11 26.66 28.08 4290427
20081218 28.14 28.87 26.49 26.79 4205026
20081219 26.81 28.27 26.27 28.21 3497503
20081222 28.30 28.32 25.97 27.26 2990831
20081223 27.22 28.50 26.92 28.02 3128226
20081224 27.85 28.49 27.44 28.36 938985
20081226 28.37 29.20 27.92 29.09 869658
20081229 29.02 29.02 27.54 27.76 1757767
20081230 28.37 29.17 28.07 29.07 1694869
20081231 29.15 30.34 28.95 30.19 2348860
20090102 30.28 30.28 28.37 28.45 2165201
20090105 28.44 28.78 27.50 27.65 2484019
20090106 27.68 28.86 27.34 28.68 2777540
20090107 28.37 28.83 27.57 27.95 2522736
20090108 27.85 27.85 26.95 27.12 2027526
20090109 27.27 27.99 26.41 26.54 3502954
20090112 26.49 26.71 25.52 25.84 3242839
20090113 25.76 27.00 25.33 26.72 2578924
20090114 26.06 26.57 25.50 25.61 3166943
20090115 25.52 27.34 24.90 26.72 3225507
20090116 26.91 28.25 26.78 28.15 3899625
20090120 27.95 28.07 25.52 25.56 4090693
20090121 26.06 27.81 25.32 27.19 4277148
20090122 26.85 27.66 26.10 26.53 3727287
20090123 26.97 27.63 26.07 27.59 4046805
20090126 27.64 28.14 27.05 27.57 2402113
20090127 27.73 28.23 27.39 27.80 2029203
20090128 28.04 29.96 27.98 29.80 4170223
20090129 29.76 29.76 26.47 26.47 25668338
20090130 26.91 27.52 26.21 27.05 10902877
20090202 26.54 27.72 26.08 27.62 3660616
20090203 27.85 27.87 26.90 27.20 3023537
20090204 27.34 27.60 26.22 26.43 3356194
20090205 26.25 26.71 25.58 25.98 4716338
20090206 26.09 27.51 25.79 27.40 4268796
20090209 27.47 27.50 26.60 27.35 2111349
20090210 27.00 27.35 25.20 25.26 4998418
20090211 25.46 26.03 24.94 25.58 4512324
20090212 24.97 25.26 23.26 24.77 5942756
20090213 24.62 24.76 23.47 23.50 3896988
20090217 23.08 23.39 22.60 22.83 4992656
20090218 23.31 23.54 22.46 23.05 3372752
20090219 23.32 23.68 21.60 21.81 3656205
20090220 21.69 23.84 20.74 23.76 7164783
20090223 24.05 24.18 22.53 22.68 6041539
20090224 22.65 24.50 22.51 24.38 5746150
20090225 23.98 24.72 22.95 23.89 4855869
20090226 24.25 24.61 22.73 23.00 5936719
20090227 22.28 23.56 22.28 22.43 6133325
20090302 21.70 22.12 20.85 21.01 6125367
20090303 21.20 21.99 20.42 21.44 5635294
20090304 21.84 22.05 21.01 21.55 6133736
20090305 21.05 21.36 19.91 20.16 5372147
20090306 20.17 20.50 18.85 19.88 6279441
20090309 19.60 20.40 19.30 20.31 4106490
20090310 20.50 22.41 20.37 22.41 7783274
20090311 22.54 22.97 21.64 22.41 5774413
20090312 22.41 23.82 21.95 23.67 5434572
20090313 23.67 23.73 22.41 23.23 3471810
20090316 23.28 23.53 21.73 21.77 5619516
20090317 21.75 23.46 21.17 23.40 5166898
20090318 23.19 24.45 22.47 24.38 5154413
20090319 24.52 24.79 22.74 22.81 4521928
20090320 22.84 23.18 21.98 22.03 5381477
20090323 22.95 25.41 22.75 25.38 6785978
20090324 24.96 25.53 23.32 23.61 5582884
20090325 23.48 24.28 21.77 23.45 4917745
20090326 23.68 23.88 21.81 22.58 6334458
20090327 22.19 22.51 21.79 21.88 3709712
20090330 21.55 21.71 20.40 20.52 4972899
20090331 20.76 22.40 20.76 22.30 6630395
20090401 21.89 22.53 21.59 22.09 3871195
20090402 22.94 23.81 22.05 23.51 6477281
20090403 23.23 24.60 22.34 24.55 6059100
20090406 24.21 25.12 23.71 24.67 4849695
20090407 24.04 24.47 22.81 22.84 6190811
20090408 23.01 23.54 22.72 23.49 4027327
20090409 23.91 25.77 23.59 25.74 6431045
20090413 25.11 26.15 24.85 25.74 3864198
20090414 25.24 25.30 23.34 23.52 6662774
20090415 23.50 25.27 23.00 25.16 5448292
20090416 25.05 25.90 23.80 25.22 5499330
20090417 24.79 25.39 24.23 24.56 5417560
20090420 24.01 24.19 22.46 22.57 5549682
20090421 22.44 24.83 21.98 24.32 8021588
20090422 23.64 24.54 23.11 23.19 6535316
20090423 23.43 24.71 23.02 24.58 4779861
20090424 24.56 25.76 24.23 25.24 5988717
20090427 24.53 25.09 23.87 24.50 5525261
20090428 24.08 25.94 23.94 25.34 4434806
20090429 25.61 26.13 25.32 25.86 4153961
20090430 25.96 25.99 24.58 24.83 5009806
20090501 24.80 25.16 23.76 24.10 3994948
20090504 24.28 25.61 24.15 25.46 6072820
20090505 25.18 25.18 24.01 24.20 6157197
20090506 24.42 25.15 24.20 24.89 7144341
20090507 25.05 25.34 23.56 23.83 5438907
20090508 24.16 25.75 23.96 25.65 6765555
20090511 24.62 25.29 24.54 24.91 5141736
20090512 25.21 25.63 24.33 25.09 3561215
20090513 24.72 25.05 24.01 24.18 4037899
20090514 24.10 25.02 23.82 24.75 3132266
20090515 24.58 24.58 23.48 23.86 3204609
20090518 24.30 25.43 24.06 25.21 5071544
20090519 24.79 25.24 24.45 24.47 3704556
20090520 24.83 25.25 24.12 24.23 3465205
20090521 23.98 24.61 23.80 24.36 2372126
20090522 24.40 24.70 24.04 24.20 2099159
20090526 24.33 25.33 23.98 25.23 3811860
20090527 25.09 25.29 24.17 24.33 3589991
20090528 24.54 24.88 24.04 24.73 3178523
20090529 24.85 25.53 24.53 25.47 3287037
20090601 25.75 26.88 25.34 25.98 4534081
20090602 25.88 26.00 25.43 25.55 3044056
20090603 25.33 25.93 25.31 25.82 2654103
20090604 25.67 26.79 25.67 26.68 3411822
20090605 27.04 27.08 26.33 26.55 3149074
20090608 26.56 26.94 26.28 26.74 2806588
20090609 26.80 26.98 26.58 26.82 2677500
20090610 27.00 27.03 25.82 26.22 3132938
20090611 26.14 26.48 25.73 25.78 1985131
20090612 25.69 26.76 25.66 26.70 2275579
20090615 26.45 26.51 25.41 25.59 3205954
20090616 25.75 26.18 25.20 25.46 2249358
20090617 25.51 25.91 25.04 25.44 2801344
20090618 25.52 25.76 25.21 25.42 2708696
20090619 25.69 25.71 25.23 25.49 3354674
20090622 25.34 25.52 24.57 24.69 3251672
20090623 24.68 25.20 24.57 24.73 2397002
20090624 24.91 25.27 24.73 24.95 2405205
20090625 24.95 25.25 24.64 25.18 2199874
20090626 25.08 25.28 24.76 25.05 2904614
20090629 25.00 25.35 24.83 25.27 1944791
20090630 25.34 25.57 25.08 25.36 1693607
20090701 25.37 25.65 25.34 25.56 1517187
20090702 25.38 25.57 24.59 24.59 2952619
20090706 24.27 25.60 24.27 25.59 3341093
20090707 25.87 26.20 25.30 25.37 3517782
20090708 25.76 25.76 25.02 25.60 3705094
20090709 25.75 25.93 25.26 25.31 2263612
20090710 25.14 25.62 24.95 25.48 1843269
20090713 25.66 26.36 25.43 26.30 3656820
20090714 26.35 26.48 25.83 26.40 2216952
20090715 26.69 27.33 26.39 27.17 3305997
20090716 26.89 27.52 26.65 27.33 1794323
20090717 27.29 27.40 26.79 27.04 2141785
20090720 27.04 27.80 27.00 27.79 2559707
20090721 27.84 28.04 27.43 27.97 1925428
20090722 27.61 28.35 27.61 27.78 2344023
20090723 27.68 29.05 27.66 28.88 2891705
20090724 28.71 28.98 28.16 28.85 1526196
20090727 28.91 29.37 28.64 29.30 1722383
20090728 29.20 29.29 28.82 29.16 1571243
20090729 29.18 29.41 28.85 29.09 1778187
20090730 29.38 30.30 29.35 29.84 2769072
20090731 29.76 30.25 29.65 29.79 1711088
20090803 30.01 30.43 29.93 30.33 2470287
20090804 30.31 31.61 30.16 31.59 4196839
20090805 31.61 32.67 31.34 32.63 2321567
20090806 32.47 33.54 31.17 31.26 3419436
20090807 31.54 33.07 31.34 32.56 2684979
20090810 32.30 32.56 31.34 31.73 2205623
20090811 31.49 31.49 30.72 30.99 2369115
20090812 30.82 31.70 30.79 31.02 2664857
20090813 31.20 31.43 30.55 30.65 2450530
20090814 30.56 30.84 30.14 30.79 2247058
20090817 30.19 30.53 29.95 30.03 3021363
20090818 30.13 30.74 30.00 30.49 1750757
20090819 30.23 30.61 29.90 30.59 1781469
20090820 30.74 31.72 30.61 31.72 2397709
20090821 31.79 32.69 31.79 32.49 3767734
20090824 32.73 32.88 32.04 32.08 2511161
20090825 32.22 32.58 31.93 32.03 2393870
20090826 32.02 32.17 31.67 31.92 2252089
20090827 32.01 32.43 31.56 32.35 1624464
20090828 32.48 32.56 32.18 32.54 2083831
20090831 32.33 32.54 32.01 32.26 1992619
20090901 30.74 31.28 30.22 30.28 15223442
20090902 30.13 30.52 30.08 30.22 5411526
20090903 30.32 30.34 30.05 30.22 4176796
20090904 30.30 30.39 29.88 30.32 2634012
20090908 30.46 30.81 30.30 30.79 3351657
20090909 30.71 31.27 30.40 31.27 2625937
20090910 31.27 31.27 30.64 31.08 2530489
20090911 31.08 31.41 30.91 31.18 2323443
20090914 30.88 31.71 30.68 31.70 2070195
20090915 31.71 32.41 31.30 32.17 2154523
20090916 32.13 32.84 32.04 32.82 2525591
20090917 32.78 33.52 32.31 32.70 2080786
20090918 32.87 33.07 32.33 32.81 2832983
20090921 32.59 32.78 32.19 32.47 2273402
20090922 32.82 33.24 32.69 33.22 2454501
20090923 33.23 33.38 32.23 32.26 2796180
20090924 32.59 32.73 31.45 31.73 2348860
20090925 31.54 32.06 31.43 31.63 2316162
20090928 31.70 32.52 31.64 32.50 2411345
20090929 32.58 32.87 32.02 32.07 2374145
20090930 32.11 32.32 31.10 31.44 5113666
20091001 31.42 31.57 30.94 30.97 4010921
20091002 30.75 31.73 30.62 31.26 3406992
20091005 31.46 32.13 31.39 32.01 2886068
20091006 32.27 32.52 31.63 31.96 1946815
20091007 31.79 32.15 31.63 32.13 1786235
20091008 32.35 32.59 32.16 32.45 2301467
20091009 32.44 33.04 32.26 33.00 2103026
20091012 33.01 33.29 32.83 33.18 1704555
20091013 33.07 33.18 32.59 32.99 1669077
20091014 33.38 33.96 33.22 33.85 2619185
20091015 33.55 33.89 33.51 33.86 1710777
20091016 33.58 33.79 33.20 33.43 2348463
20091019 33.68 34.53 33.45 34.36 2553259
20091020 34.31 34.31 33.58 33.68 2478330
20091021 33.45 33.99 33.15 33.18 2159289
20091022 33.15 34.08 32.91 34.05 2503218
20091023 34.01 34.32 33.51 33.61 3475964
20091026 33.64 34.43 33.64 34.02 2892025
20091027 34.03 34.55 33.92 34.14 3047310
20091028 33.92 34.48 33.24 33.27 3599609
20091029 33.69 34.42 33.31 34.34 2811934
20091030 34.15 34.36 33.04 33.52 4510002
20091102 33.64 34.31 33.23 34.02 3096953
20091103 33.80 34.17 33.43 33.96 3062666
20091104 34.08 34.33 32.99 33.03 3303469
20091105 33.54 33.54 32.17 32.92 3805195
20091106 32.43 32.99 32.17 32.33 2684931
20091109 32.73 33.59 32.47 33.55 2828548
20091110 33.47 33.47 32.50 33.01 2144348
20091111 33.26 33.71 33.05 33.34 1841997
20091112 33.31 33.52 32.80 32.88 1943519
20091113 33.11 33.27 32.80 33.12 1719493
20091116 33.28 33.80 33.09 33.38 2470679
20091117 33.32 33.78 33.16 33.17 2286141
20091118 33.32 34.05 33.26 33.97 1797817
20091119 33.79 33.86 33.43 33.58 1977143
20091120 33.47 33.93 33.39 33.64 1800293
20091123 34.10 34.33 33.70 33.92 1641038
20091124 33.84 33.93 33.62 33.80 1735001
20091125 33.85 34.05 33.66 33.80 1111011
20091127 33.16 33.46 32.84 32.84 1138379
20091130 32.97 34.32 32.89 34.18 3575825
20091201 34.32 34.61 34.01 34.48 2281449
20091202 34.48 35.08 34.30 34.95 2181230
20091203 35.08 35.57 34.54 34.67 2006075
20091204 35.13 35.54 34.77 35.37 2456213
20091207 35.24 35.40 34.67 34.98 1919931
20091208 34.79 35.33 34.64 34.84 1361884
20091209 34.83 35.27 34.73 34.91 1381042
20091210 34.96 35.13 34.65 34.82 1367358
20091211 35.11 35.11 34.49 34.88 2251996
20091214 34.94 35.43 34.80 35.37 2255123
20091215 35.37 35.41 34.91 35.02 1774620
20091216 35.20 35.41 34.72 34.83 1494032
20091217 34.65 34.94 34.38 34.52 1611324
20091218 34.52 34.72 34.26 34.64 2230492
20091221 34.73 34.93 34.48 34.90 1696295
20091222 34.87 35.08 34.74 35.07 1283559
20091223 35.06 35.40 34.81 34.97 1584216
20091224 35.17 35.51 35.05 35.44 606657
20091228 35.53 35.86 35.30 35.42 1085988
20091229 35.42 35.64 35.10 35.17 860007
20091230 35.17 35.27 34.95 35.24 793672
20091231 35.26 35.45 34.01 34.01 1977012
20100104 34.15 34.50 33.71 33.79 1859200
20100105 33.98 34.33 33.66 34.27 1529089
20100106 34.34 34.49 34.00 34.10 1383648
20100107 34.15 34.42 33.75 34.17 1992391
20100108 33.98 34.18 33.65 33.82 1420139
20100111 33.52 33.95 33.47 33.89 1628527
20100112 33.67 34.05 33.38 33.59 1643383
20100113 33.75 34.38 33.70 34.31 1784003
20100114 34.29 34.29 33.88 34.05 1222959
20100115 33.95 34.18 33.89 33.99 1996300
20100119 34.00 34.99 34.00 34.86 1760023
20100120 34.70 34.81 34.28 34.72 1726009
20100121 34.75 35.00 33.82 33.90 2095086
20100122 33.89 34.18 33.07 33.16 2521375
20100125 33.49 33.49 32.70 33.24 2188528
20100126 33.01 33.38 32.93 33.06 1540167
20100127 33.07 33.35 32.58 33.32 1879921
20100128 33.46 33.52 32.91 33.22 2380756
20100129 33.26 33.75 32.85 32.99 2548222
20100201 33.20 33.36 32.84 33.04 2079577
20100202 33.09 33.42 32.68 33.27 2885891
20100203 33.22 33.22 32.41 32.80 2114374
20100204 32.65 32.81 31.52 31.52 4016416
20100205 31.47 32.01 31.05 31.98 3468146
20100208 31.97 32.06 31.34 31.39 2129469
20100209 31.68 31.80 31.18 31.44 2313893
20100210 31.51 32.03 31.14 31.56 1486165
20100211 31.56 32.03 31.34 31.96 1435378
20100212 31.70 31.82 31.25 31.78 1912341
20100216 31.98 32.55 31.86 32.52 1958255
20100217 32.58 32.89 32.48 32.76 1332906
20100218 32.70 33.17 32.39 33.02 1915804
20100219 32.93 33.00 32.53 32.64 2754818
20100222 32.83 32.90 32.50 32.75 1692392
20100223 32.70 32.79 32.34 32.39 2081247
20100224 32.51 32.95 32.32 32.95 2058418
20100225 32.56 33.27 32.40 33.24 3337844
20100226 33.29 33.33 33.03 33.03 2379172
20100301 33.16 33.33 32.99 33.29 1756004
20100302 33.36 33.45 33.01 33.16 1434993
20100303 33.11 33.17 32.89 33.01 1171311
20100304 33.14 33.31 32.94 33.24 1175928
20100305 33.44 33.73 33.21 33.65 2139601
20100308 33.65 33.89 33.54 33.84 1283530
20100309 33.71 34.19 33.62 34.02 1660201
20100310 33.93 34.36 33.77 34.34 2545128
20100311 34.22 34.68 34.11 34.68 1470134
20100312 34.77 35.07 34.64 34.92 1565039
20100315 34.92 35.13 34.71 35.06 1312642
20100316 35.13 35.91 34.97 35.85 3682324
20100317 35.86 36.15 35.74 36.03 2112412
20100318 35.66 35.91 35.48 35.80 1704062
20100319 35.67 36.04 35.32 35.67 2087659
20100322 35.53 36.15 35.41 36.07 1362404
20100323 36.16 36.16 35.71 36.06 1202732
20100324 36.02 36.41 35.94 36.11 1727019
20100325 36.26 36.48 36.06 36.08 1596332
20100326 36.26 36.27 35.63 35.77 1627497
20100329 35.95 36.01 35.60 35.73 1176441
20100330 35.77 36.01 35.59 35.64 1030107
20100331 35.46 35.65 35.24 35.27 1308154
20100401 35.40 35.61 34.84 35.16 1449229
20100405 35.28 35.59 35.18 35.39 1111418
20100406 35.27 35.80 35.17 35.80 1900542
20100407 35.65 35.80 35.13 35.19 1567348
20100408 35.16 35.24 34.93 35.16 1692905
20100409 35.29 35.77 35.17 35.58 2275418
20100412 35.70 35.84 35.27 35.32 1995319
20100413 35.28 36.09 35.24 35.98 1388310
20100414 36.21 36.21 35.63 35.80 1459874
20100415 35.77 35.77 34.51 34.51 2294784
20100416 34.46 34.76 33.72 33.75 3321556
20100419 33.72 34.25 33.60 33.72 3446857
20100420 33.93 34.19 33.54 34.19 1771522
20100421 34.18 34.92 34.05 34.62 1409343
20100422 34.39 34.99 34.32 34.90 1362532
20100423 34.84 35.36 34.70 35.27 1711245
20100426 35.27 35.91 35.20 35.45 1617365
20100427 35.33 35.51 34.64 34.66 2677867
20100428 34.99 35.13 34.60 34.79 2379172
20100429 35.08 35.75 35.06 35.70 1924397
20100430 35.59 35.88 35.01 35.03 1687133
20100503 35.30 35.91 35.27 35.82 1525025
20100504 35.45 35.59 34.40 34.61 2406746
20100505 34.13 34.52 33.74 33.94 2854212
20100506 33.37 34.11 30.43 32.27 4678458
20100507 32.53 33.01 31.64 32.12 3184200
20100510 33.58 34.03 33.09 33.97 3102896
20100511 33.49 34.24 33.39 33.99 1918953
20100512 34.27 34.27 33.82 34.09 1746752
20100513 34.14 34.16 33.58 33.76 1799145
20100514 33.56 33.58 33.04 33.28 2372306
20100517 33.27 33.74 32.67 33.33 2631238
20100518 33.65 33.80 32.69 32.81 2521908
20100519 32.63 33.06 32.03 32.54 2439848
20100520 32.45 32.71 31.68 31.68 4622152
20100521 31.49 32.93 31.29 32.88 3677320
20100524 33.56 33.56 32.87 32.88 3171701
20100525 32.33 33.85 32.08 33.76 4223843
20100526 34.14 34.27 33.00 33.16 3526202
20100527 33.85 34.57 33.47 34.54 2220809
20100528 34.56 34.77 34.00 34.12 1984349
20100601 33.91 34.23 33.49 33.55 2232550
20100602 33.70 33.88 33.11 33.88 2623158
20100603 34.02 34.09 33.58 33.72 1456384
20100604 33.09 33.46 32.52 32.64 2542360
20100607 32.86 33.25 32.58 32.59 2226364
20100608 32.65 33.46 32.24 33.39 2405256
20100609 33.68 34.18 33.39 33.58 2896230
20100610 34.23 34.77 33.80 34.71 1996469
20100611 34.42 34.88 34.16 34.85 1712539
20100614 35.06 35.24 34.73 35.03 2534280
20100615 35.11 35.52 34.75 35.50 3087116
20100616 35.37 35.46 34.89 34.99 2600055
20100617 35.15 35.34 34.95 35.17 2002023
20100618 35.28 35.30 34.23 34.32 3772636
20100621 34.66 34.83 34.00 34.10 1730340
20100622 34.10 34.20 33.28 33.34 2444519
20100623 33.46 33.94 33.13 33.59 2059592
20100624 33.36 33.60 33.00 33.11 2342890
20100625 33.30 34.03 33.13 33.86 3349583
20100628 34.04 34.10 33.62 33.88 1902667
20100629 33.52 33.86 33.30 33.56 4218036
20100630 33.64 34.06 33.28 33.36 2395788
20100701 33.28 33.48 32.74 33.25 2541603
20100702 33.42 33.49 32.90 33.08 2095951
20100706 33.47 33.73 32.36 32.70 2405635
20100707 32.80 33.79 32.64 33.75 2668228
20100708 34.06 34.14 33.43 33.94 2023990
20100709 33.94 34.22 33.77 34.20 1983213
20100712 34.10 34.36 33.95 34.29 1730971
20100713 34.66 35.01 34.44 34.95 2060602
20100714 34.73 35.09 34.41 34.77 2291003
20100715 34.80 34.81 34.22 34.64 1940289
20100716 34.37 34.54 33.81 34.04 3705725
20100719 34.24 34.88 33.80 34.69 2462067
20100720 34.28 35.28 34.10 35.23 2183819
20100721 35.64 35.69 34.60 34.73 2827047
20100722 35.12 35.69 34.99 35.49 2969201
20100723 35.34 35.72 34.94 35.71 2551450
20100726 35.77 36.19 35.43 36.14 2110217
20100727 36.44 36.44 35.60 36.04 1900900
20100728 35.87 36.23 35.77 36.03 1718978
20100729 36.24 36.29 35.49 35.75 1436311
20100730 35.47 35.98 35.41 35.89 2046336
20100802 36.35 36.96 36.14 36.88 1782354
20100803 36.75 36.82 36.37 36.46 1574930
20100804 36.63 36.90 36.17 36.44 1860248
20100805 36.45 36.77 36.24 36.59 2111773
20100806 36.30 36.66 36.03 36.58 1573073
20100809 36.65 36.83 36.49 36.67 1484658
20100810 36.30 37.04 36.30 36.65 1654276
20100811 36.27 36.31 35.77 35.95 1956828
20100812 35.46 36.29 35.46 35.91 1966155
20100813 35.91 36.28 35.89 35.96 1551063
20100816 35.84 36.14 35.58 35.78 1328967
20100817 36.07 36.59 35.89 36.50 1766941
20100818 36.52 36.65 36.28 36.47 1461777
20100819 36.32 36.41 35.90 36.07 2498513
20100820 35.91 36.30 35.87 36.25 1274252
20100823 36.35 36.39 35.91 35.92 1202002
20100824 35.62 36.32 35.54 36.04 1722546
20100825 35.91 36.52 35.73 36.37 1510026
20100826 36.49 36.61 36.07 36.08 1793303
20100827 36.32 36.77 35.79 36.74 1632266
20100830 36.74 36.94 36.53 36.54 1286438
20100831 36.57 37.01 36.39 36.93 2106923
20100901 37.26 37.70 36.93 37.66 2587301
20100902 37.72 38.06 37.47 38.04 1908455
20100903 38.31 38.58 38.04 38.40 1975108
20100907 38.21 38.32 37.87 37.88 1387289
20100908 37.92 38.15 37.79 37.94 951678
20100909 38.39 38.45 37.39 37.49 1017213
20100910 37.51 37.64 37.29 37.55 1079265
20100913 38.03 38.10 37.61 38.08 1064840
20100914 37.92 38.34 37.77 38.15 1147660
20100915 38.00 38.50 37.71 38.40 985875
20100916 38.24 38.37 38.09 38.32 769251
20100917 38.39 38.54 38.13 38.53 1504803
20100920 38.56 39.03 38.44 38.95 1772785
20100921 37.69 38.16 37.59 37.80 10497186
20100922 37.65 37.97 37.64 37.76 1986673
20100923 37.54 37.65 37.20 37.25 1717075
20100924 37.57 38.11 37.35 38.09 1615602
20100927 38.19 38.19 37.55 37.67 1172406
20100928 37.75 38.10 37.20 38.04 2311734
20100929 37.96 38.04 37.59 37.79 1187701
20100930 38.03 38.26 37.67 38.07 2320563
20101001 38.28 38.37 37.59 38.10 1436657
20101004 38.08 38.41 37.96 38.39 1641592
20101005 38.57 39.26 38.36 39.22 2035420
20101006 39.14 39.17 38.92 39.17 1294272
20101007 39.28 39.39 39.11 39.28 1592224
20101008 39.35 39.36 39.05 39.17 1135473
20101011 39.17 39.65 39.17 39.28 1353465
20101012 39.26 39.54 38.99 39.50 1702898
20101013 39.65 39.97 39.48 39.67 1441383
20101014 39.68 39.97 39.56 39.77 1045068
20101015 40.10 40.10 39.66 39.77 1125773
20101018 39.81 40.43 39.80 40.43 1327102
20101019 40.13 40.71 39.89 40.30 1964414
20101020 40.34 41.31 40.34 40.85 1929346
20101021 41.04 41.21 40.63 40.92 1073172
20101022 41.07 41.12 40.62 40.93 1025047
20101025 41.21 41.29 40.92 41.19 1231723
20101026 41.01 41.15 40.72 41.15 1429196
20101027 40.96 41.17 40.62 40.84 1637861
20101028 41.00 41.09 40.47 40.89 1048425
20101029 40.93 41.26 40.85 41.09 1377589
20101101 41.22 41.62 41.09 41.58 1290791
20101102 41.79 41.86 41.15 41.21 1435041
20101103 41.19 41.37 40.47 40.51 2020498
20101104 41.26 41.65 40.61 41.61 2339681
20101105 41.74 41.74 40.75 40.99 1997118
20101108 40.86 41.30 40.78 41.15 1858277
20101109 41.28 41.28 38.78 39.18 3404532
20101110 39.26 39.58 39.01 39.52 2220096
20101111 39.60 39.73 38.94 39.00 1942416
20101112 38.78 39.05 38.30 38.32 2337350
20101115 38.40 38.67 38.12 38.14 1675651
20101116 37.95 38.19 36.87 36.98 3553062
20101117 37.09 37.39 37.02 37.04 1800877
20101118 37.43 37.55 36.80 37.02 1947322
20101119 36.94 37.42 36.80 37.41 1555944
20101122 37.39 37.51 36.98 37.42 1859627
20101123 37.12 37.24 36.89 37.12 1632355
20101124 37.37 37.87 37.37 37.77 1511299
20101126 37.47 37.80 37.43 37.60 517340
20101129 37.55 37.88 37.31 37.78 1211909
20101130 37.48 37.99 37.22 37.73 2068868
20101201 36.24 37.29 36.20 37.18 16138717
20101202 37.15 37.63 37.10 37.56 3687119
20101203 37.50 37.54 37.02 37.34 2201576
20101206 37.24 37.31 36.56 37.20 2807715
20101207 37.45 37.46 37.09 37.33 2693772
20101208 37.32 37.39 36.49 36.93 2377089
20101209 37.27 37.37 36.74 36.85 2409101
20101210 36.91 37.25 36.72 37.13 1712814
20101213 37.35 37.39 37.09 37.13 1804924
20101214 37.06 37.10 36.37 36.51 3148560
20101215 36.52 36.71 35.93 36.08 2813725
20101216 36.20 36.48 35.96 36.20 2494956
20101217 36.42 36.81 36.42 36.78 5912121
20101220 36.93 37.26 36.91 37.25 1953577
20101221 37.31 38.12 37.31 38.04 2804158
20101222 38.03 38.60 38.03 38.49 2058566
20101223 38.43 38.60 38.34 38.52 1141753
20101227 38.46 38.66 38.32 38.63 826296
20101228 38.73 38.82 38.52 38.77 1112195
20101229 38.85 38.87 38.60 38.75 997762
20101230 38.73 38.97 38.37 38.84 1524300
20101231 38.76 39.10 38.76 38.84 1036274
20110103 39.16 39.54 39.04 39.49 1993684
20110104 39.54 39.58 38.52 38.93 2036121
20110105 38.89 39.17 38.76 39.01 1289792
20110106 39.08 39.11 38.65 38.89 3706007
20110107 38.89 39.11 38.40 38.65 4044154
20110110 38.57 38.76 38.28 38.61 3954129
20110111 38.82 38.88 38.34 38.54 1610769
20110112 38.71 38.76 38.12 38.32 1653819
20110113 38.32 38.43 38.12 38.39 2196793
20110114 38.48 38.68 38.28 38.36 1757459
20110118 38.37 38.78 38.22 38.77 1388894
20110119 38.66 38.97 38.54 38.93 1980437
20110120 38.93 39.33 38.86 39.01 1402508
20110121 39.18 39.27 38.62 38.79 1469843
20110124 38.87 39.18 38.81 39.01 1319106
20110125 38.99 39.54 38.71 39.54 1494373
20110126 39.62 39.75 39.45 39.60 1240732
20110127 39.76 40.18 39.66 40.09 1709380
20110128 40.04 40.17 39.46 39.54 1454635
20110131 39.73 40.08 39.65 40.02 1333211
20110201 40.30 40.50 39.78 40.43 1654800
20110202 40.35 40.39 39.99 40.04 978996
20110203 40.02 40.33 39.95 40.23 1425444
20110204 40.35 40.36 39.81 39.95 1487987
20110207 40.10 40.37 39.98 40.29 1416757
20110208 40.31 40.63 40.29 40.55 1189277
20110209 40.52 40.85 40.43 40.85 996144
20110210 40.75 40.88 40.53 40.85 1095673
20110211 40.77 40.93 40.67 40.84 887907
20110214 40.78 40.87 40.58 40.68 1498872
20110215 40.53 40.98 40.41 40.93 1823220
20110216 41.09 41.46 41.05 41.33 2371178
20110217 41.32 41.33 40.88 40.96 2108023
20110218 41.22 41.57 41.15 41.55 2676660
20110222 41.32 41.64 41.20 41.46 1792623
20110223 41.49 41.66 40.98 41.15 1550027
20110224 41.04 41.30 40.78 41.15 1650283
20110225 41.30 42.06 41.24 42.06 1372615
20110228 42.27 43.20 42.10 43.18 2982263
20110301 42.42 42.93 42.05 42.05 10229550
20110302 41.89 42.50 41.76 42.06 29349294
20110303 42.68 42.87 42.11 42.44 5798967
20110304 42.50 42.67 42.09 42.53 3152057
20110307 42.73 42.87 42.08 42.40 2762403
20110308 42.54 43.32 42.39 42.98 3290044
20110309 43.01 43.19 42.64 43.12 2489694
20110310 42.92 42.92 42.60 42.70 2912605
20110311 42.55 43.24 42.46 43.13 2044531
20110314 43.00 43.19 42.77 43.09 1456907
20110315 42.48 43.07 42.25 42.79 1923838
20110316 42.76 42.79 41.87 41.88 3002702
20110317 42.44 42.58 41.76 42.09 2194491
20110318 42.48 42.77 42.17 42.74 5852420
20110321 43.06 43.08 42.73 42.79 2227023
20110322 42.77 42.77 42.12 42.15 3039950
20110323 42.15 42.24 41.62 41.72 2911033
20110324 41.96 42.06 41.49 41.96 2039331
20110325 42.07 42.49 41.97 42.43 2131726
20110328 42.49 42.85 42.49 42.71 2414593
20110329 42.63 42.92 42.20 42.88 2318934
20110330 43.03 43.52 42.75 43.31 2229200
20110331 43.22 43.61 43.15 43.36 4568450
20110401 43.50 43.59 43.01 43.25 2107539
20110404 43.31 43.53 43.29 43.34 2712457
20110405 43.37 43.91 43.37 43.66 2243107
20110406 43.84 43.89 43.52 43.61 1751022
20110407 43.63 43.69 43.00 43.35 1889855
20110408 43.60 43.67 42.90 42.96 2515816
20110411 43.04 43.32 42.88 43.00 2944532
20110412 42.84 43.16 42.72 42.84 2647394
20110413 43.02 43.10 42.76 42.77 1797582
20110414 42.69 43.25 42.67 43.14 2381820
20110415 43.21 43.73 43.16 43.73 2402500
20110418 43.39 43.68 43.23 43.56 1782344
20110419 43.56 43.85 43.48 43.83 1456665
20110420 44.20 44.23 43.73 44.06 1514230
20110421 44.19 44.25 43.89 44.19 1996641
20110425 44.18 44.35 43.93 44.20 1298603
20110426 44.35 44.83 44.17 44.77 2539640
20110427 44.86 45.33 44.85 45.11 2270076
20110428 45.13 45.65 45.08 45.46 1944276
20110429 45.37 45.37 44.04 44.46 3590447
20110502 44.73 44.79 44.27 44.70 1729374
20110503 44.65 44.87 43.81 44.24 2683312
20110504 44.26 44.52 44.06 44.14 1365722
20110505 43.95 43.95 43.30 43.49 2369364
20110506 43.93 43.99 42.46 42.96 4277073
20110509 43.07 43.30 42.84 42.90 2092728
20110510 43.08 43.26 42.94 43.00 3072468
20110511 43.02 43.13 42.85 43.00 2103226
20110512 42.89 43.52 42.75 43.35 2071495
20110513 43.11 43.24 42.43 42.46 2329641
20110516 42.43 42.91 42.33 42.58 1865598
20110517 42.52 42.87 42.38 42.87 2213690
20110518 42.87 43.31 42.56 43.16 1609121
20110519 43.20 43.41 43.05 43.35 1525140
20110520 43.36 43.45 43.05 43.10 2147125
20110523 42.84 43.24 42.75 43.03 1993836
20110524 43.09 43.62 43.05 43.57 2871463
20110525 43.32 43.51 42.97 43.42 1637870
20110526 43.40 43.78 43.13 43.61 1499373
20110527 43.60 43.87 43.42 43.84 1130763
20110531 44.19 44.60 43.86 44.59 2169194
20110601 44.46 44.46 43.68 43.71 2784857
20110602 43.66 44.09 43.24 43.25 2084617
20110603 42.83 43.76 42.83 43.55 2059327
20110606 43.56 43.58 42.86 42.92 1375549
20110607 43.06 43.45 43.06 43.14 1077917
20110608 43.11 43.45 42.93 43.23 1173231
20110609 43.30 43.36 42.80 42.86 2085810
20110610 42.73 43.03 41.74 41.79 2236594
20110613 41.88 42.52 41.88 42.32 2727597
20110614 42.74 43.31 42.62 43.18 2136628
20110615 42.86 43.05 42.39 42.69 2810743
20110616 42.70 43.47 42.59 43.33 2736067
20110617 43.82 43.87 43.31 43.76 2776745
20110620 43.69 44.71 43.62 44.41 2450603
20110621 44.69 44.84 44.31 44.78 1907111
20110622 44.75 45.07 44.54 44.58 1606735
20110623 44.09 44.14 43.20 43.71 2648388
20110624 43.72 43.88 43.46 43.82 2081038
20110627 43.82 44.02 43.65 43.77 1313994
20110628 43.83 43.98 43.60 43.96 1249816
20110629 44.18 44.43 43.98 44.29 1574527
20110630 44.41 44.41 43.92 43.95 2366383
20110701 43.96 44.26 43.73 44.22 2796309
20110705 44.32 44.41 44.01 44.35 2081634
20110706 44.24 44.74 44.14 44.68 1596715
20110707 45.07 45.13 44.85 45.09 1417301
20110708 44.59 44.90 44.45 44.84 1610911
20110711 44.37 44.57 44.14 44.24 1913076
20110712 44.15 44.60 44.08 44.19 3639102
20110713 44.35 44.38 43.65 43.73 1967353
20110714 43.89 43.89 43.47 43.54 1736286
20110715 43.71 44.09 43.46 44.07 1708849
20110718 43.98 44.07 43.47 44.00 1754180
20110719 44.08 44.72 43.98 44.71 1998488
20110720 44.76 45.02 44.53 44.89 1303974
20110721 45.19 45.59 45.12 45.49 1792233
20110722 45.49 45.80 45.35 45.60 1422311
20110725 45.26 45.48 44.95 45.30 1392369
20110726 45.20 45.47 44.96 45.30 1249935
20110727 45.19 45.27 44.27 44.35 2099528
20110728 44.40 44.60 43.77 44.08 1877050
20110729 43.68 44.33 43.34 44.24 1477424
20110801 42.53 42.86 39.86 40.50 11233071
20110802 40.19 40.70 40.04 40.36 4190467
20110803 40.23 40.70 39.51 40.59 3691233
20110804 41.14 41.49 39.57 39.65 5076921
20110805 39.87 40.05 38.43 38.90 6055221
20110808 37.74 37.84 34.92 34.99 6933327
20110809 35.54 38.25 35.16 38.22 6494039
20110810 38.12 38.68 36.82 36.94 7124833
20110811 37.26 39.26 37.08 38.45 5823064
20110812 38.85 39.43 38.43 39.05 3165130
20110815 39.31 40.70 39.26 40.63 3036246
20110816 40.09 40.99 39.67 40.67 3831288
20110817 40.84 41.22 40.40 40.79 1813077
20110818 39.83 40.29 38.85 39.21 3995066
20110819 39.20 39.88 38.85 39.02 3000294
20110822 39.71 39.99 38.62 39.51 3113083
20110823 39.71 40.55 39.38 40.55 2879869
20110824 40.57 41.28 40.51 41.20 2817013
20110825 41.29 41.69 40.48 40.75 3632615
20110826 40.54 41.42 39.63 41.38 2260002
20110829 41.92 42.63 41.72 42.59 2248253
20110830 42.44 43.31 42.12 43.13 1998356
20110831 43.34 43.67 42.93 43.37 3540152
20110901 43.49 43.49 42.29 42.46 2598367
20110902 41.55 42.45 41.55 41.91 2427657
20110906 40.88 42.37 40.80 42.22 2330025
20110907 42.98 43.66 42.29 43.64 2619398
20110908 43.48 43.86 42.97 43.03 2779652
20110909 42.47 42.99 41.49 41.85 2854139
20110912 41.43 41.97 40.96 41.88 2519415
20110913 42.00 42.19 41.60 41.87 2353170
20110914 42.11 42.41 41.38 42.17 1882512
20110915 42.43 42.68 42.11 42.62 2424603
20110916 42.69 43.60 42.46 43.57 2784704
20110919 42.84 43.24 42.69 42.86 1842684
20110920 43.06 43.83 42.83 43.13 1701933
20110921 43.26 43.37 40.91 40.91 2680962
20110922 40.10 40.63 39.28 39.82 3495977
20110923 39.68 40.01 39.32 39.92 2048406
20110926 40.45 40.86 39.90 40.86 3253716
20110927 41.47 42.00 41.07 41.31 2232392
20110928 41.54 41.59 40.28 40.35 2302180
20110929 41.10 41.44 40.71 41.42 2634084
20110930 40.53 41.15 39.83 39.83 3314458
20111003 39.68 40.23 38.30 38.33 4126536
20111004 38.00 39.66 37.15 39.57 3994596
20111005 39.79 39.99 38.13 39.59 3596429
20111006 39.53 40.23 39.07 40.17 2319568
20111007 40.31 40.40 38.92 39.23 3659050
20111010 39.97 41.03 39.70 41.03 3375551
20111011 40.64 40.78 39.94 40.26 2939670
20111012 40.51 41.06 40.22 40.46 2516478
20111013 40.22 40.44 39.58 40.20 2076250
20111014 40.64 41.05 40.51 40.97 2008225
20111017 40.67 40.91 39.99 40.10 2237914
20111018 40.20 41.09 40.02 40.99 2823240
20111019 41.14 41.26 40.59 40.79 1973918
20111020 40.87 41.21 40.17 41.14 2277625
20111021 41.55 42.50 41.53 42.47 2347413
20111024 42.56 43.36 42.32 43.29 1850556
20111025 42.64 43.29 42.44 42.93 2625037
20111026 43.41 43.65 42.97 43.49 2468896
20111027 44.51 45.15 44.23 44.93 3923399
20111028 44.82 45.64 44.82 45.57 2550315
20111031 44.63 45.86 44.56 44.85 3009576
20111101 43.28 44.48 43.14 43.77 3741409
20111102 44.67 45.10 43.83 44.46 3162075
20111103 45.46 45.77 44.17 45.10 1986724
20111104 43.42 43.64 43.14 43.14 14244460
20111107 43.37 43.55 42.92 43.35 4396775
20111108 43.57 44.19 43.11 44.12 3284571
20111109 43.23 43.56 42.71 42.88 3291525
20111110 43.48 43.63 42.45 42.75 2372879
20111111 43.42 44.17 43.06 44.09 2967345
20111114 43.94 43.95 42.90 43.08 2472324
20111115 42.99 43.49 42.71 43.18 2252688
20111116 43.01 43.50 42.72 42.92 2001758
20111117 42.88 42.96 41.89 42.10 2366620
20111118 42.35 42.51 41.86 42.38 2124499
20111121 41.75 41.80 41.25 41.53 2384238
20111122 41.61 41.87 41.07 41.55 1873917
20111123 41.16 41.28 40.62 40.69 1864413
20111125 40.66 41.71 40.66 41.25 800193
20111128 42.46 42.53 41.56 41.99 2549747
20111129 42.22 42.23 41.69 41.83 1484252
20111130 42.74 43.34 42.50 43.29 3408819
20111201 43.14 43.14 42.54 42.95 1360352
20111202 43.22 43.35 42.71 42.73 2957841
20111205 43.30 43.38 42.55 42.80 2007785
20111206 42.77 43.21 42.56 42.98 3387377
20111207 42.94 43.46 42.62 43.36 1523427
20111208 43.14 43.16 42.63 42.83 3017531
20111209 43.12 43.92 43.07 43.78 2771121
20111212 43.37 43.54 42.94 43.49 1907413
20111213 43.78 43.99 43.17 43.45 1831729
20111214 43.24 44.12 43.21 43.72 2250833
20111215 44.12 44.43 43.85 44.16 2081963
20111216 44.35 44.90 44.16 44.90 4308688
20111219 44.94 44.97 44.33 44.40 1319322
20111220 44.95 45.40 44.83 45.38 2048235
20111221 45.45 45.60 45.16 45.52 1837871
20111222 45.64 46.35 45.54 46.32 1802869
20111223 46.41 46.62 46.30 46.62 1226136
20111227 46.57 47.34 46.38 47.07 924325
20111228 47.06 47.22 46.61 46.63 1099107
20111229 46.75 47.19 46.73 47.14 1131907
20111230 47.34 47.60 47.05 47.05 1251171
20120103 47.63 48.11 47.24 47.54 2251065
20120104 47.24 47.24 46.38 46.39 2259062
20120105 46.27 46.91 46.25 46.80 2586372
20120106 46.75 47.00 46.62 46.79 1796378
20120109 46.97 47.03 46.63 46.99 1527715
20120110 47.52 48.06 47.30 47.73 2174801
20120111 47.68 47.94 47.35 47.88 1490047
20120112 48.13 48.13 47.22 47.67 1546724
20120113 47.48 47.96 47.38 47.91 1627276
20120117 48.29 48.44 47.75 48.06 1516009
20120118 47.45 48.09 47.35 48.07 2172019
20120119 48.19 48.30 47.55 47.57 2155214
20120120 47.57 47.63 47.17 47.54 2936399
20120123 47.54 47.76 47.38 47.58 1664481
20120124 47.43 47.95 47.40 47.86 2221046
20120125 47.86 48.92 47.65 48.87 2134351
20120126 49.16 49.59 48.95 49.46 3013822
20120127 49.41 49.55 48.88 49.39 1266007
20120130 48.99 49.39 48.78 49.02 1916917
20120131 49.12 49.43 48.99 49.36 2319448
20120201 49.55 49.65 49.14 49.33 2248979
20120202 49.46 49.71 49.20 49.38 2120443
20120203 50.05 50.05 49.46 49.73 2908841
20120206 49.62 49.87 49.42 49.74 1782303
20120207 49.72 50.21 49.63 50.09 1785621
20120208 50.17 50.21 49.82 50.14 1887898
20120209 50.17 50.40 49.70 49.89 1743863
20120210 49.51 49.88 49.21 49.34 1639298
20120213 49.73 50.11 49.70 49.99 1123220
20120214 49.88 49.91 49.31 49.51 1147245
20120215 49.70 49.74 49.10 49.16 1582324
20120216 49.23 49.60 48.43 48.62 2420564
20120217 48.67 48.75 47.90 48.48 1844310
20120221 47.65 47.94 47.20 47.37 3600529
20120222 46.83 46.97 46.55 46.76 20123926
20120223 46.79 47.54 46.65 47.53 3649951
20120224 47.52 47.65 46.86 47.46 3117514
20120227 47.45 47.87 47.10 47.82 2496757
20120228 47.81 47.98 47.24 47.39 2367366
20120229 47.60 47.71 47.26 47.59 4562325
20120301 47.71 48.06 47.53 48.04 2463580
20120302 47.86 48.01 47.51 47.80 1809417
20120305 47.71 48.19 47.54 48.16 1778070
20120306 47.78 48.01 47.14 47.25 2290029
20120307 47.38 47.42 46.95 47.38 1680483
20120308 47.53 47.61 47.03 47.14 2048064
20120309 47.24 47.59 47.20 47.51 2861592
20120312 47.50 47.99 47.47 47.63 1959629
20120313 47.86 48.36 47.63 48.22 2855757
20120314 48.25 48.31 47.52 47.69 3251253
20120315 47.59 47.69 47.24 47.59 2100347
20120316 47.52 47.94 47.36 47.91 5831067
20120319 47.72 48.25 47.55 48.04 2493211
20120320 47.89 48.20 47.79 47.85 2704172
20120321 47.92 48.01 47.51 47.51 1912838
20120322 47.33 47.33 46.81 46.90 2198048
20120323 47.05 47.51 46.77 47.27 1861356
20120326 47.62 47.75 47.32 47.59 1395274
20120327 47.73 48.23 47.61 47.91 2630381
20120328 47.82 47.99 47.49 47.98 2184205
20120329 47.77 47.94 47.32 47.56 1408773
20120330 47.80 48.08 47.73 48.04 1597082
20120402 47.94 48.03 47.68 48.00 1625455
20120403 48.11 48.11 47.45 47.57 2053212
20120404 47.37 47.48 46.81 46.81 1940409
20120405 46.78 46.90 46.59 46.73 1317936
20120409 46.11 46.76 45.93 46.55 1513339
20120410 46.59 46.70 45.80 45.80 2816288
20120411 46.15 46.41 45.91 46.39 1621565
20120412 46.37 46.92 46.22 46.92 1614930
20120413 46.90 46.90 46.52 46.52 1279153
20120416 46.83 47.26 46.72 47.07 1502813
20120417 47.42 47.44 46.97 47.38 1460827
20120418 47.25 47.39 47.03 47.03 1297229
20120419 47.07 47.43 46.98 47.16 1848314
20120420 47.27 48.04 47.27 47.83 1415752
20120423 47.45 47.57 47.03 47.31 1607608
20120424 47.35 48.13 47.35 48.13 1579350
20120425 48.30 48.94 48.29 48.94 2082271
20120426 48.90 49.60 48.73 49.51 1968782
20120427 49.61 49.74 49.35 49.58 1818683
20120430 49.59 49.67 49.31 49.56 1915241
20120501 49.60 50.65 49.55 50.23 2441729
20120502 49.98 50.09 49.52 49.71 2177913
20120503 49.78 50.09 49.76 49.81 2156061
20120504 49.72 50.08 49.59 49.78 1764350
20120507 49.73 50.35 49.73 50.17 1370604
20120508 49.60 50.00 48.97 49.50 1992333
20120509 49.26 49.94 48.96 49.58 1580067
20120510 50.01 50.04 49.48 49.81 2003060
20120511 49.61 50.04 49.39 49.84 1312451
20120514 49.39 49.90 49.21 49.44 1452131
20120515 49.50 49.59 49.12 49.21 1219858
20120516 49.47 49.67 48.73 48.78 1507461
20120517 48.88 49.04 48.01 48.02 1950892
20120518 48.23 48.58 47.57 47.72 1677290
20120521 47.96 48.74 47.83 48.65 1657642
20120522 48.77 49.08 48.57 48.80 1562000
20120523 48.49 49.17 48.14 49.12 1442759
20120524 49.24 49.57 48.73 49.27 1034220
20120525 49.11 49.40 48.64 48.90 1127942
20120529 49.11 49.52 48.91 49.50 1071596
20120530 49.08 49.21 48.45 48.47 1352989
20120531 48.49 49.49 48.17 49.12 2357962
20120601 48.28 48.59 47.97 48.03 1819567
20120604 47.98 48.16 47.40 47.66 1622976
20120605 47.52 48.52 47.39 48.30 1382912
20120606 48.71 49.17 48.27 49.16 2442764
20120607 49.54 49.66 48.81 48.88 1278575
20120608 48.73 49.56 48.73 49.56 1514236
20120611 49.81 49.86 48.73 48.77 1465342
20120612 48.89 49.07 48.55 49.07 1179094
20120613 49.04 49.78 48.87 49.43 1954844
20120614 49.50 50.29 49.10 50.12 3359775
20120615 50.29 50.39 49.89 50.30 2947397
20120618 50.33 51.20 50.07 51.03 2113833
20120619 51.19 51.19 50.48 50.74 2134497
20120620 50.83 50.91 50.34 50.48 1726523
20120621 50.61 50.87 49.89 49.97 2373319
20120622 50.13 50.26 49.69 50.04 1578938
20120625 49.82 50.08 49.50 49.90 1237812
20120626 49.91 50.24 49.55 49.95 1440726
20120627 50.12 50.26 49.79 50.12 1311322
20120628 49.85 50.86 49.54 50.83 1837183
20120629 51.32 51.67 51.28 51.63 2185536
20120702 51.83 52.42 51.61 52.31 2068101
20120703 52.44 52.65 52.09 52.41 974034
20120705 52.41 52.47 51.75 51.82 1432031
20120706 51.44 52.36 51.40 52.26 1121054
20120709 52.37 52.68 52.12 52.67 1494024
20120710 52.78 52.78 51.75 51.94 1701568
20120711 51.93 52.54 51.67 52.38 1866654
20120712 52.13 52.96 51.92 52.75 1577583
20120713 52.75 53.76 52.68 53.68 1846216
20120716 53.67 54.19 53.58 53.98 1794951
20120717 53.98 54.81 53.81 54.50 2156177
20120718 54.39 54.43 53.76 53.89 1727200
20120719 53.88 54.00 53.42 53.80 1822955
20120720 53.48 53.65 53.35 53.55 2275758
20120723 53.14 53.99 53.07 53.89 1752155
20120724 53.87 54.22 53.61 53.89 2508596
20120725 53.93 54.17 53.53 53.91 1755768
20120726 54.38 54.54 53.74 54.07 1779143
20120727 54.33 54.90 54.25 54.76 1561097
20120730 54.65 55.37 54.61 55.12 1362135
20120731 55.39 55.39 54.92 55.11 2005996
20120801 55.26 55.62 54.77 54.84 1763108
20120802 54.70 55.08 54.34 55.08 1674919
20120803 55.66 55.74 54.65 54.85 1618950
20120806 55.21 55.68 54.30 54.31 2175932
20120807 53.06 53.15 52.54 53.07 12663294
20120808 53.16 53.19 52.76 52.95 3203982
20120809 52.99 53.77 52.99 53.59 2638633
20120810 53.56 53.73 53.28 53.47 1568295
20120813 53.40 53.63 52.99 53.33 1546538
20120814 53.51 53.69 53.24 53.33 2357464
20120815 53.43 53.59 53.20 53.43 1393123
20120816 53.55 53.96 53.29 53.93 1857720
20120817 54.05 54.05 53.28 53.73 1614711
20120820 53.82 53.84 53.27 53.67 1329525
20120821 53.69 53.85 53.44 53.55 1264812
20120822 52.91 53.18 51.45 52.11 5281728
20120823 51.70 51.83 51.20 51.28 3928772
20120824 51.28 52.23 51.23 52.11 1923103
20120827 52.25 52.42 52.07 52.31 1090867
20120828 52.14 52.25 51.80 52.18 1354630
20120829 52.05 52.45 52.04 52.23 993350
20120830 52.11 52.37 52.05 52.26 1467655
20120831 52.42 52.65 52.07 52.38 2482986
20120904 52.36 52.93 52.22 52.87 1241828
20120905 52.99 53.13 52.51 52.75 1054159
20120906 52.94 53.18 52.76 53.06 1600764
20120907 53.09 53.10 52.52 52.57 1325843
20120910 52.62 52.64 51.98 51.98 1831947
20120911 52.12 52.45 51.95 52.39 1445117
20120912 52.54 52.56 52.17 52.37 1366680
20120913 52.43 53.27 52.41 53.20 2017496
20120914 53.39 53.72 52.41 52.43 2125946
20120917 52.43 52.83 52.05 52.17 1238146
20120918 51.39 51.53 50.62 50.81 4718833
20120919 50.95 51.45 50.82 51.31 17918244
20120920 51.44 51.70 51.10 51.33 5665880
20120921 51.49 51.78 51.28 51.75 5016069
20120924 51.77 52.14 51.46 52.01 3036285
20120925 51.98 52.16 51.19 51.20 4502155
20120926 51.32 51.82 51.32 51.70 11487407
20120927 51.86 51.97 51.60 51.71 2893023
20120928 51.68 51.76 51.26 51.75 4762236
20121001 51.91 51.91 50.98 51.54 2256043
20121002 51.78 52.53 51.59 52.53 3257315
20121003 52.83 53.44 52.56 53.34 3757170
20121004 53.42 53.68 53.26 53.40 2353782
20121005 53.52 53.77 53.28 53.44 1875015
20121008 53.26 53.59 52.95 53.46 1145427
20121009 53.44 53.78 53.39 53.41 1453373
20121010 53.40 53.55 53.07 53.33 1761097
20121011 53.65 53.65 53.16 53.23 1392565
20121012 53.27 53.47 52.87 52.92 1759758
20121015 52.90 53.61 52.74 53.51 1484503
20121016 53.67 53.75 53.40 53.75 1407628
20121017 53.31 53.33 52.74 53.16 1928236
20121018 53.21 54.30 53.21 54.25 1761989
20121019 54.39 54.59 53.57 53.57 2129851
20121022 53.52 53.77 53.20 53.62 1068664
20121023 53.26 53.36 52.51 52.88 1474573
20121024 53.05 53.18 52.58 52.79 1093098
20121025 53.09 53.27 52.16 52.66 1318256
20121026 52.68 52.74 51.82 52.22 2292528
20121031 52.79 53.88 52.61 53.26 2265192
20121101 53.34 53.51 52.90 53.21 1936158
20121102 53.49 53.93 53.39 53.64 1894506
20121105 53.37 53.45 52.68 52.96 1395151
20121106 52.96 53.52 52.80 53.25 1657169
20121107 52.98 54.05 52.95 53.77 2424822
20121108 53.61 53.76 53.12 53.23 2308908
20121109 53.09 53.59 52.64 53.22 1747740
20121112 53.31 53.69 52.98 53.49 1083881
20121113 53.44 54.19 53.27 53.88 1741239
20121114 53.92 53.92 53.22 53.38 2022099
20121115 53.37 53.73 53.05 53.35 2477930
20121116 53.39 54.15 53.11 54.05 3448873
20121119 54.50 54.85 54.29 54.53 1759640
20121120 54.61 55.05 54.40 54.86 1454320
20121121 54.95 55.08 54.09 54.34 1465669
20121123 54.53 54.86 54.15 54.69 739115
20121126 54.45 55.12 54.03 54.39 2265055
20121127 54.36 54.37 53.36 53.81 2951392
20121128 53.76 53.76 53.12 53.59 2251502
20121129 53.87 53.95 53.04 53.56 2423169
20121130 53.60 54.15 53.45 53.45 6922537
20121203 53.55 54.04 53.55 53.80 1960726
20121204 53.66 54.12 53.58 53.78 1496631
20121205 53.77 53.86 53.27 53.58 1634802
20121206 53.64 54.09 53.64 54.08 1705209
20121207 54.11 54.38 53.99 54.23 2497213
20121210 54.21 54.51 53.98 54.18 1571225
20121211 54.24 54.51 54.11 54.30 1626097
20121212 54.40 54.45 53.85 54.03 2298000
20121213 53.92 54.30 53.10 53.30 2040940
20121214 53.38 53.45 52.81 52.87 1894395
20121217 53.02 53.27 52.79 53.12 2058570
20121218 53.14 53.79 53.12 53.79 1919958
20121219 53.75 54.06 53.66 53.69 1475916
20121220 53.75 54.68 53.66 54.68 1644828
20121221 54.28 55.36 54.15 54.91 5298203
20121224 54.92 55.11 54.57 54.91 917393
20121226 54.94 55.08 54.49 54.84 1269321
20121227 54.80 55.25 54.34 55.12 1761183
20121228 54.70 55.36 54.70 55.21 2134597
20121231 55.04 55.66 54.84 55.63 2323012
20130102 56.34 56.48 55.16 55.48 2250400
20130103 55.56 55.89 55.32 55.72 1625877
20130104 55.72 56.06 55.56 56.02 1256540
20130107 56.00 56.27 55.72 55.87 1930977
20130108 55.86 56.23 55.72 55.98 1189548
20130109 56.10 56.17 55.70 55.81 1520431
20130110 56.27 56.32 55.91 56.26 1615409
20130111 56.41 56.59 55.99 56.21 1530567
20130114 56.22 56.34 56.08 56.22 1536407
20130115 56.29 56.29 55.91 56.10 1803163
20130116 55.43 55.91 55.37 55.84 1594915
20130117 56.09 56.56 55.95 56.33 1903761
20130118 56.33 56.78 56.07 56.30 3075018
20130122 56.42 57.16 56.27 57.15 1927451
20130123 56.96 57.12 56.89 57.10 1450464
20130124 57.13 57.39 56.98 57.09 1498945
20130125 57.14 57.30 57.01 57.13 2892774
20130128 57.14 57.49 56.99 57.35 1999180
20130129 57.50 57.56 57.20 57.43 2414354
20130130 57.24 57.33 56.69 57.19 1619927
20130131 56.98 57.10 56.54 57.03 2635824
20130201 57.13 57.66 57.09 57.37 2276337
20130204 57.06 57.43 56.97 57.14 2036448
20130205 57.61 57.61 56.86 56.94 1791661
20130206 56.71 57.03 56.45 57.02 2263059
20130207 57.09 57.23 56.75 56.92 1859361
20130208 57.04 57.32 56.83 57.24 1137624
20130211 57.25 57.48 57.12 57.29 979367
20130212 57.38 57.62 57.18 57.61 1626111
20130213 57.71 58.00 57.51 57.64 1168209
20130214 57.58 57.68 57.27 57.38 1870354
20130215 57.58 57.95 57.33 57.84 2958019
20130219 58.07 58.77 58.04 58.75 2485751
20130220 58.82 59.36 58.79 58.90 3327105
20130221 58.91 59.00 58.57 58.85 2164882
20130222 58.91 59.40 58.88 59.35 2602974
20130225 59.48 59.60 58.01 58.06 2733259
20130226 58.10 58.34 57.28 58.17 2720307
20130227 58.20 58.92 58.07 58.81 2283086
20130228 58.83 59.27 58.81 58.93 3387186
20130301 58.52 59.45 58.26 59.37 2407928
20130304 59.45 60.32 59.39 60.11 2055604
20130305 60.32 60.37 59.99 60.23 1543064
20130306 60.35 60.35 59.95 60.18 1248753
20130307 60.16 60.41 59.77 59.87 1497567
20130308 59.85 60.05 59.37 60.03 1634274
20130311 59.99 60.12 59.63 60.12 1039448
20130312 59.77 59.93 59.59 59.82 2029373
20130313 59.88 60.01 59.48 59.71 1309269
20130314 59.64 60.13 59.63 59.93 1663770
20130315 59.69 60.31 59.54 60.31 3007543
20130318 59.99 60.26 59.97 60.19 2167168
20130319 60.11 60.21 59.69 60.09 1510520
20130320 60.27 60.47 60.11 60.47 1515309
20130321 60.39 60.88 60.37 60.51 1732668
20130322 60.59 60.81 60.44 60.70 1394058
20130325 60.94 61.08 60.57 60.82 1655172
20130326 60.99 61.49 60.93 61.49 3610641
20130327 61.37 61.84 61.13 61.70 1588233
20130328 61.84 62.40 61.53 62.39 1867524
20130401 62.11 62.92 62.11 62.88 1682818
20130402 63.27 63.50 62.89 63.37 1828885
20130403 63.61 63.61 63.07 63.33 1628832
20130404 63.43 64.33 63.35 64.28 1769892
20130405 63.68 64.13 63.42 64.12 1997918
20130408 64.10 64.55 63.55 64.51 1734300
20130409 64.63 64.90 64.38 64.83 1682927
20130410 64.91 65.50 64.78 65.50 1687607
20130411 65.42 65.87 64.74 65.12 2198624
20130412 65.09 65.43 64.96 65.33 1834000
20130415 64.90 65.93 64.55 64.60 2079876
20130416 64.96 66.07 64.45 66.02 1773484
20130417 65.87 65.92 65.00 65.47 1553730
20130418 65.65 65.69 65.08 65.33 1577240
20130419 65.55 66.83 65.46 66.72 1918680
20130422 66.70 66.96 66.23 66.84 1156672
20130423 67.16 67.54 66.96 67.53 1754654
20130424 67.62 67.88 67.30 67.86 1710899
20130425 67.72 68.02 67.34 67.50 2518839
20130426 67.50 67.90 67.38 67.50 1278032
20130429 67.75 68.26 67.54 68.21 1317215
20130430 68.30 68.89 68.00 68.88 1907905
20130501 68.74 69.32 68.61 68.96 1649077
20130502 69.04 69.83 68.98 69.44 1330167
20130503 69.58 70.08 69.37 69.52 1910896
20130506 69.47 70.01 69.31 69.72 1451811
20130507 69.85 70.37 69.61 70.19 2162471
20130508 69.58 69.72 68.59 68.82 2855462
20130509 68.29 69.56 68.27 69.33 15279516
20130510 69.84 70.06 69.38 70.06 2941655
20130513 70.08 70.49 69.84 70.38 2263425
20130514 70.45 70.93 70.21 70.54 2352634
20130515 70.58 71.75 70.17 71.75 2197703
20130516 71.51 71.84 71.18 71.49 2180249
20130517 71.84 72.36 71.45 72.35 4069488
20130520 72.35 72.44 71.81 72.15 1966059
20130521 72.40 73.44 72.28 73.31 3305712
20130522 73.45 74.32 71.31 71.74 4278829
20130523 70.93 70.93 68.87 68.98 4109245
20130524 68.65 68.91 67.61 68.72 4005490
20130528 69.26 69.40 66.39 66.74 3130956
20130529 66.08 66.08 64.27 64.73 4909869
20130530 64.72 65.49 64.31 64.43 2448847
20130531 64.04 64.73 63.10 63.14 4881317
20130603 62.54 63.75 61.91 63.48 2622310
20130604 63.83 63.99 62.72 62.74 1905293
20130605 62.59 62.72 61.88 62.05 1685932
20130606 62.19 63.07 61.69 63.05 2354789
20130607 63.28 63.58 62.62 63.38 2414909
20130610 63.37 63.52 62.20 62.48 1922316
20130611 62.06 62.68 61.81 62.02 1624197
20130612 62.37 62.46 60.62 60.79 2032104
20130613 60.48 62.33 60.34 62.15 3216718
20130614 62.09 63.21 61.94 62.53 2232180
20130617 62.79 63.21 62.32 62.73 2235735
20130618 62.78 63.66 62.78 63.25 1993318
20130619 63.24 63.38 60.62 60.70 2683292
20130620 60.39 60.39 57.41 57.64 3916711
20130621 58.09 59.24 57.19 58.80 5756821
20130624 58.42 59.96 57.42 58.72 3119427
20130625 59.21 60.21 58.60 59.76 2524158
20130626 60.21 60.91 60.15 60.78 3048642
20130627 60.94 62.39 60.94 62.31 2235843
20130628 62.42 62.77 61.73 62.21 2801053
20130701 62.71 62.82 61.48 61.62 1727089
20130702 61.67 62.60 61.58 62.07 2724018
20130703 61.97 62.07 60.79 61.31 1560091
20130705 61.59 61.72 58.71 60.53 2300488
20130708 60.66 61.37 59.90 60.10 2127563
20130709 60.47 61.09 60.26 61.00 2013358
20130710 60.91 61.31 60.25 60.96 1949575
20130711 61.83 63.74 61.69 63.67 2716799
20130712 63.67 63.85 61.92 62.29 2479661
20130715 62.32 62.81 62.19 62.72 1110811
20130716 62.71 63.25 62.69 62.93 1401819
20130717 63.00 63.58 62.97 63.21 2050528
20130718 63.25 63.59 62.97 63.57 1208532
20130719 63.77 63.81 62.79 62.90 1702955
20130722 62.88 63.02 62.32 62.57 1822979
20130723 62.74 63.20 62.48 62.98 1089586
20130724 62.95 63.07 60.61 60.96 2231210
20130725 60.85 61.30 60.43 61.05 1761782
20130726 61.07 61.39 60.50 61.38 961805
20130729 61.34 61.48 60.81 60.84 891988
20130730 61.17 61.59 60.50 60.87 1238915
20130731 60.87 60.96 59.16 59.86 1998382
20130801 60.02 60.19 58.99 59.01 2496145
20130802 59.00 59.99 59.00 59.53 2269082
20130805 59.63 60.26 59.43 59.51 1431043
20130806 59.52 60.63 59.28 59.42 2060238
20130807 59.33 59.55 58.85 58.94 1827017
20130808 58.95 59.09 58.52 59.01 1835639
20130809 59.03 60.34 58.99 59.88 2434072
20130812 59.95 60.04 58.98 59.32 1731217
20130813 59.35 59.36 58.02 58.30 2281749
20130814 58.06 58.28 57.47 57.49 1976998
20130815 57.07 57.11 55.91 56.26 2341997
20130816 56.14 56.23 54.82 55.02 3858089
20130819 54.84 55.37 54.64 54.79 2908283
20130820 54.89 56.56 54.89 56.38 4039684
20130821 56.35 58.09 55.76 57.03 3219847
20130822 57.03 57.21 56.48 57.09 2143903
20130823 57.16 57.87 57.00 57.74 2060876
20130826 57.74 57.78 57.22 57.37 1376330
20130827 56.97 57.96 56.84 57.79 1480008
20130828 57.59 58.26 57.27 57.95 2107606
20130829 57.74 57.74 57.03 57.57 1733452
20130830 57.56 58.11 57.49 57.72 2151461
20130903 58.06 58.06 56.70 57.16 1833191
20130904 57.23 57.78 57.05 57.49 1326940
20130905 57.50 57.54 56.25 56.39 1350251
20130906 56.73 57.76 56.70 57.15 1831701
20130909 57.18 58.45 56.98 58.38 1778585
20130910 58.57 58.66 57.42 57.72 1768153
20130911 57.79 58.05 57.56 58.03 1348655
20130912 58.03 58.39 57.49 57.58 1373031
20130913 57.68 58.07 57.55 58.02 981846
20130916 58.76 59.50 58.69 59.01 2127724
20130917 58.94 59.47 58.72 59.02 1374201
20130918 59.00 61.68 58.15 61.62 2643661
20130919 61.57 62.08 61.32 61.43 2264612
20130920 61.57 61.57 59.87 59.87 2758089
20130923 59.73 60.39 59.11 59.11 1912599
20130924 59.12 59.84 58.90 59.25 1991368
20130925 59.40 60.15 59.20 59.58 1715250
20130926 59.72 59.87 59.37 59.86 1088397
20130927 59.77 60.02 58.83 59.35 1346206
20130930 59.07 59.61 58.25 58.60 1578788
20131001 58.60 60.09 58.31 59.66 1736220
20131002 59.22 59.55 58.42 58.98 2390962
20131003 58.98 58.98 57.63 57.85 2386810
20131004 57.88 58.40 57.57 58.11 2706144
20131007 57.70 58.70 57.64 58.28 1370476
20131008 58.28 58.72 57.84 57.89 1701306
20131009 58.02 58.30 57.59 57.70 1424976
20131010 58.13 59.30 58.07 59.27 1360789
20131011 59.18 59.82 58.92 59.81 1057103
20131014 59.32 59.68 58.85 59.54 1136191
20131015 59.34 60.02 59.14 59.39 1541320
20131016 59.61 60.72 59.53 60.64 1327366
20131017 60.59 61.40 60.39 61.32 2091000
20131018 61.62 61.64 60.75 60.92 1762512
20131021 60.90 61.09 60.12 60.55 1938678
20131022 60.55 61.86 60.49 61.17 1904828
20131023 61.06 61.45 60.66 61.34 1812860
20131024 61.36 61.65 60.88 61.61 1239123
20131025 61.60 62.72 61.47 62.45 1774221
20131028 62.44 62.72 61.07 61.83 1407625
20131029 61.91 62.12 60.93 61.34 1662028
20131030 61.21 61.49 60.63 60.71 2191803
20131031 60.84 61.37 60.65 60.92 1702051
20131101 60.97 61.44 60.45 61.06 1652129
20131104 61.06 61.19 60.46 61.17 1499380
20131105 60.79 60.83 58.90 59.04 2459831
20131106 59.19 59.71 59.04 59.44 1502042
20131107 59.63 59.75 58.36 58.42 1605022
20131108 58.01 58.01 56.58 57.45 2495708
20131111 57.45 57.86 56.98 57.13 1780215
20131112 57.06 57.24 56.43 56.71 1770750
20131113 56.66 57.05 56.35 57.05 2619478
20131114 57.07 58.00 57.04 57.59 1543084
20131115 57.49 57.92 57.24 57.54 1545713
20131118 57.48 57.75 57.10 57.15 1344651
20131119 57.07 57.14 56.43 56.52 1583254
20131120 56.57 56.86 55.31 55.61 1791256
20131121 55.63 55.98 55.47 55.85 1641827
20131122 55.76 55.92 54.74 54.93 2154471
20131125 54.87 55.04 54.06 54.52 2411476
20131126 54.41 54.60 53.16 53.42 3002147
20131127 53.54 54.08 53.34 53.99 1585988
20131129 53.28 54.37 53.16 53.24 1315628
20131202 53.41 53.48 52.56 53.02 2022813
20131203 53.01 53.11 52.59 52.63 1638672
20131204 52.31 52.83 51.84 52.41 2420310
20131205 52.41 52.76 51.97 52.47 2247325
20131206 52.75 52.85 52.27 52.45 1506910
20131209 52.45 52.77 52.16 52.66 2018712
20131210 52.73 53.11 52.68 52.80 1748878
20131211 52.83 52.91 51.54 51.56 2299168
20131212 51.56 51.67 50.70 51.01 2524731
20131213 50.98 51.73 50.97 51.27 1882638
20131216 51.35 51.55 50.95 51.05 2139433
20131217 51.16 51.33 51.06 51.19 2166669
20131218 51.21 52.06 50.46 51.98 3425722
20131219 51.60 51.60 49.86 50.00 3505222
20131220 50.22 50.70 50.09 50.51 3953509
20131223 50.86 50.93 50.31 50.36 2225978
20131224 50.40 50.71 50.17 50.49 828117
20131226 50.49 50.85 50.23 50.45 1543505
20131227 50.61 50.63 50.27 50.59 1620165
20131230 50.59 50.92 50.40 50.82 1544136
20131231 50.74 51.09 50.51 50.94 2532513
20140102 50.54 51.06 50.48 50.91 2707916
20140103 50.67 50.76 50.31 50.45 2272037
20140106 50.68 52.11 50.53 51.63 3384395
20140107 51.75 51.96 51.21 51.60 2298432
20140108 51.53 51.66 51.07 51.26 1733104
20140109 51.42 51.56 50.88 51.37 1638672
20140110 51.65 52.79 51.64 52.76 3038427
20140113 52.64 53.41 52.47 53.21 4654595
20140114 53.18 53.21 52.26 52.44 3548231
20140115 52.55 53.13 52.54 52.83 2730104
20140116 53.06 53.42 52.92 53.31 2296013
20140117 53.44 53.48 52.83 52.86 2104521
20140121 53.22 53.70 53.13 53.67 2160991
20140122 53.66 54.00 53.53 53.77 1621111
20140123 53.82 53.84 53.21 53.28 2301481
20140124 53.26 53.45 52.94 53.18 3082803
20140127 53.20 53.86 53.18 53.49 2662383
20140128 53.64 54.30 53.56 54.00 1922808
20140129 53.74 53.98 53.44 53.91 2251742
20140130 54.13 54.71 54.01 54.25 1866865
20140131 54.01 55.26 53.66 55.08 3065347
20140203 54.98 55.06 54.50 54.67 2391812
20140204 54.63 54.96 54.36 54.80 2431667
20140205 54.70 54.90 53.73 54.12 2214726
20140206 54.01 54.53 53.88 54.28 2142831
20140207 54.41 54.93 54.21 54.87 1688260
20140210 54.74 55.20 54.40 55.06 1826062
20140211 55.11 55.55 54.78 55.11 1766752
20140212 55.07 55.24 54.61 54.81 1304508
20140213 54.66 55.38 54.54 54.96 1512611
20140214 55.01 55.21 54.57 54.84 1550354
20140218 54.79 55.03 54.31 54.93 1531482
20140219 54.92 55.90 54.78 55.29 1975892
20140220 55.37 55.89 54.31 54.57 1914716
20140221 54.47 54.95 54.02 54.76 2615237
20140224 54.77 56.44 54.77 55.97 2045363
20140225 56.00 56.06 55.39 55.61 1637556
20140226 55.77 55.97 55.36 55.85 1358322
20140227 55.93 56.32 55.71 56.06 1076393
20140228 56.11 56.98 56.00 56.65 2357674
20140303 56.39 56.82 56.10 56.77 1513129
20140304 57.14 57.68 57.04 57.49 1564974
20140305 57.43 57.80 57.16 57.74 1270705
20140306 57.73 57.74 56.84 56.95 1641392
20140307 56.83 56.87 55.50 56.22 2083728
20140310 56.18 56.37 55.63 56.02 2052725
20140311 56.04 56.95 55.98 56.77 2297949
20140312 56.73 57.53 56.73 57.20 2418643
20140313 57.28 57.28 56.47 56.55 1832076
20140314 56.54 57.32 56.48 56.83 1522980
20140317 56.98 57.03 56.27 56.52 1280452
20140318 56.59 56.62 56.09 56.31 1699562
20140319 56.37 56.90 55.03 55.15 2088187
20140320 55.04 55.09 54.44 55.02 2101978
20140321 55.69 56.20 55.25 56.16 3900873
20140324 56.18 56.37 55.71 55.91 1445835
20140325 56.13 56.48 55.78 56.35 1136947
20140326 56.56 56.73 55.98 56.01 1273712
20140327 55.99 56.71 55.76 56.69 1123052
20140328 56.73 57.30 56.67 57.03 1072141
20140331 57.19 57.70 56.70 57.48 1591414
20140401 57.54 57.59 56.81 57.36 1819529
20140402 57.34 57.94 57.20 57.74 1420432
20140403 57.84 57.95 57.04 57.37 1426238
20140404 57.60 58.41 57.33 58.29 1556886
20140407 58.19 59.65 58.18 59.02 1973611
20140408 58.93 59.94 58.93 59.89 1907043
20140409 60.03 60.06 59.31 59.73 1721751
20140410 59.75 60.24 59.11 59.48 1704642
20140411 59.46 60.13 59.34 59.57 2297016
20140414 59.77 59.88 59.07 59.50 2277730
20140415 59.44 60.66 59.22 60.49 2211784
20140416 60.56 60.70 60.08 60.59 1627394
20140417 60.44 60.51 59.22 59.74 1954740
20140421 59.81 60.19 59.64 59.97 1365269
20140422 59.83 59.97 59.05 59.59 1548902
20140423 59.68 59.75 59.17 59.53 1690955
20140424 59.58 60.35 59.43 60.14 1071830
20140425 60.15 60.25 59.83 59.97 982865
20140428 60.07 60.99 60.05 60.86 1725484
20140429 61.03 61.11 60.56 60.72 995723
20140430 60.59 60.86 60.46 60.85 1141820
20140501 60.78 61.03 60.10 61.00 1503590
20140502 60.82 61.03 60.40 60.86 1340384
20140505 60.73 61.56 60.61 61.28 1317572
20140506 60.97 61.49 60.87 61.11 1485652
20140507 61.15 61.84 61.13 61.37 2203489
20140508 61.58 62.89 61.58 62.81 2591879
20140509 62.72 63.58 62.60 62.89 2147390
20140512 62.87 62.91 62.26 62.81 1760651
20140513 62.75 63.32 62.23 62.50 1438727
20140514 62.59 62.99 62.28 62.47 1937791
20140515 62.46 63.09 62.38 63.04 2008443
20140516 62.84 63.72 62.70 63.72 1718158
20140519 63.53 63.62 62.74 62.91 1894786
20140520 63.07 63.70 62.97 63.30 1894479
20140521 63.30 63.31 62.29 62.47 1083935
20140522 62.44 62.70 62.09 62.15 1496067
20140523 62.43 63.01 62.34 63.00 1100522
20140527 63.09 63.25 62.75 62.92 1562828
20140528 61.11 61.28 60.65 60.89 12423675
20140529 60.84 61.39 60.80 61.21 3844558
20140530 61.16 61.94 61.08 61.75 2933054
20140602 61.77 62.36 61.77 61.99 3468672
20140603 61.97 62.39 61.72 62.21 1667781
20140604 62.00 62.44 61.71 62.03 1450707
20140605 62.04 63.31 61.99 63.23 2109403
20140606 63.36 63.42 62.11 62.58 6994378
20140609 62.58 63.03 61.66 61.87 2026259
20140610 61.63 61.84 60.98 61.40 2427948
20140611 61.42 61.63 60.80 61.52 2168074
20140612 61.32 61.63 60.56 61.48 1964414
20140613 61.54 61.74 60.87 61.69 1199946
20140616 61.67 61.77 61.18 61.31 1359679
20140617 61.09 61.35 60.14 60.67 2254187
20140618 60.68 60.77 60.07 60.64 2216915
20140619 60.86 61.74 60.75 61.56 3556628
20140620 61.63 61.94 61.22 61.93 5405338
20140623 61.77 62.40 61.76 62.03 2007726
20140624 61.96 62.11 61.63 61.87 2069879
20140625 61.77 62.05 61.24 61.32 3188217
20140626 61.39 61.75 61.38 61.43 2133055
20140627 61.51 61.62 61.07 61.17 4825690
20140630 61.30 61.48 60.75 61.21 2193877
20140701 60.81 61.76 60.81 61.59 2065885
20140702 61.33 61.37 60.47 60.88 1840211
20140703 60.80 60.80 59.98 60.47 1498320
20140707 60.56 60.94 60.42 60.84 1487569
20140708 60.81 61.38 60.70 61.04 1528628
20140709 61.09 61.26 60.56 61.20 1701878
20140710 61.11 61.92 61.05 61.42 2123430
20140711 61.52 61.55 61.10 61.35 1385175
20140714 61.28 61.55 60.98 61.51 1314934
20140715 61.32 61.72 61.27 61.70 1542554
20140716 61.72 62.18 61.53 62.07 1467909
20140717 61.70 62.47 61.68 62.20 2130393
20140718 62.50 62.80 62.10 62.79 2347160
20140721 62.50 62.85 62.31 62.76 1035810
20140722 62.92 63.19 62.72 62.87 1800482
20140723 62.74 63.12 62.74 63.06 1493098
20140724 63.11 63.21 62.85 63.19 1798127
20140725 63.12 63.33 62.77 62.97 1805909
20140728 62.84 63.34 62.84 63.24 1417429
20140729 63.11 63.21 62.74 62.86 1200868
20140730 62.79 63.17 62.20 62.53 1451014
20140731 62.43 62.88 61.92 62.14 2815301
20140801 62.20 63.64 62.03 63.07 2622802
20140804 63.04 63.36 62.60 63.19 1459718
20140805 63.53 63.53 62.41 62.68 1790755
20140806 62.66 63.08 62.50 62.60 2188041
20140807 62.84 62.86 62.33 62.39 2039454
20140808 62.54 62.97 62.12 62.40 3680382
20140811 62.48 62.88 62.34 62.51 2798182
20140812 62.59 62.89 62.51 62.80 1765612
20140813 63.26 64.34 63.10 64.23 2270015
20140814 64.52 65.24 64.31 64.96 2038746
20140815 65.05 65.61 64.54 64.58 2312386
20140818 64.78 65.06 64.61 64.95 1401468
20140819 65.17 65.54 65.00 65.15 1303176
20140820 65.15 65.84 64.91 65.62 1644062
20140821 65.64 66.18 65.55 65.63 1377198
20140822 65.65 65.82 65.10 65.40 932053
20140825 65.58 65.75 65.19 65.38 991615
20140826 65.56 65.95 65.46 65.93 1036918
20140827 65.90 66.25 65.86 66.21 965323
20140828 66.02 66.43 65.92 66.32 1302367
20140829 66.40 66.83 66.27 66.83 3524450
20140902 67.08 67.12 66.26 66.51 1511490
20140903 66.70 66.97 66.49 66.83 1220659
20140904 66.68 67.23 66.33 66.78 1535456
20140905 66.66 67.60 66.59 67.56 2070701
20140908 67.37 67.45 66.89 67.10 1334119
20140909 66.86 66.95 66.25 66.47 1758332
20140910 66.26 66.26 65.27 65.48 1538995
20140911 65.56 65.98 65.30 65.75 1166457
20140912 63.43 63.87 62.19 62.55 17179732
20140915 62.63 63.17 62.33 62.88 3141091
20140916 62.88 63.29 62.64 63.15 2264959
20140917 63.45 63.71 62.95 63.05 2406835
20140918 63.25 63.29 62.16 62.19 2200240
20140919 62.23 62.89 61.93 62.83 4536896
20140922 62.81 63.00 62.41 62.43 1574591
20140923 62.40 62.77 61.99 62.01 2099522
20140924 62.10 62.61 61.62 62.10 2743070
20140925 61.96 62.17 61.79 61.95 2217937
20140926 62.14 62.48 61.67 62.41 2376700
20140929 62.26 62.35 61.71 62.03 2022769
20140930 62.15 62.34 61.54 61.68 2781194
20141001 61.84 62.19 61.65 61.99 2691093
20141002 61.87 62.10 61.36 61.61 2709497
20141003 61.81 62.25 61.44 62.08 2475093
20141006 62.34 62.82 62.11 62.55 2145128
20141007 62.48 63.27 62.41 62.78 2415936
20141008 63.05 64.12 62.72 64.11 3123294
20141009 64.21 64.89 63.79 64.23 3011856
20141010 64.42 66.19 64.28 65.74 3643573
20141013 65.95 66.44 65.54 65.84 2437476
20141014 66.09 66.88 65.87 66.67 3947954
20141015 66.31 67.14 66.04 66.91 3225630
20141016 66.48 67.11 66.32 66.80 2630318
20141017 67.02 67.14 65.46 66.26 2688362
20141020 66.28 67.30 65.95 67.29 1883219
20141021 67.25 67.44 66.54 67.43 1968061
20141022 67.40 67.86 67.03 67.50 1733759
20141023 67.74 68.11 67.28 68.06 1905466
20141024 67.89 68.17 67.63 68.10 1164232
20141027 68.08 68.72 67.72 68.68 1851871
20141028 68.63 68.94 68.22 68.93 1224300
20141029 68.81 68.91 67.90 68.44 2086780
20141030 68.19 69.33 68.13 69.30 1749230
20141031 69.79 70.36 69.17 70.32 3041889
20141103 70.52 70.58 69.95 70.51 2763699
20141104 70.27 71.44 70.04 71.43 2449711
20141105 71.42 71.65 70.37 70.78 2158780
20141106 70.78 71.22 70.13 70.16 3174100
20141107 70.37 71.14 69.98 70.62 2663700
20141110 70.60 71.30 70.49 71.14 2318000
20141111 71.12 71.24 70.33 70.84 1211600
20141112 70.95 71.07 70.34 70.72 1237300
20141113 70.88 71.43 70.72 71.25 1126600
20141114 70.91 71.50 70.78 71.17 1622200
20141117 71.41 72.22 71.31 72.17 1645800
20141118 72.12 72.81 71.77 72.43 1948900
20141119 72.19 72.37 71.49 71.56 1905600
20141120 71.69 71.76 70.94 71.68 2168500
20141121 72.30 72.74 71.86 72.72 1830100
20141124 72.89 73.07 72.18 72.29 1278800
20141125 72.51 72.94 72.22 72.43 3173100
20141126 72.59 73.11 72.45 72.97 1610200
20141128 73.19 74.38 72.95 73.66 1243500
20141201 73.53 75.00 73.43 74.51 2039200
20141202 74.30 74.83 73.76 74.77 1612900
20141203 75.12 75.43 74.37 74.88 1612300
20141204 75.03 75.39 74.53 75.24 1687600
20141205 74.76 74.76 73.22 73.99 2034100
20141208 73.96 75.31 73.96 74.77 2228800
20141209 74.46 76.08 74.46 75.55 1934400
20141210 75.52 76.40 75.36 76.11 2721600
20141211 76.40 76.88 76.08 76.37 1861300
20141212 76.22 77.11 76.22 76.26 2237400
20141215 76.28 76.62 74.93 75.14 2421900
20141216 75.18 75.49 74.42 74.48 2198000
20141217 74.79 76.80 74.77 76.35 2862600
20141218 76.77 77.08 75.18 76.26 3551400
20141219 76.15 76.78 75.65 76.50 4002000
20141222 76.74 78.11 76.50 77.98 2208900
20141223 78.02 78.17 76.53 76.68 1811200
20141224 76.70 77.28 76.06 76.10 930700
20141226 76.42 77.00 76.29 76.79 1025300
20141229 76.72 77.23 76.33 76.62 2063800
20141230 76.75 77.54 76.50 76.72 1727800
20141231 77.19 77.64 75.56 75.67 1687800