20000103 13.90 14.27 13.56 13.75 740757
20000104 13.90 14.16 13.53 13.53 1635250
20000105 13.45 14.20 13.41 14.04 1043183
20000106 14.01 14.08 13.94 14.04 698371
20000107 14.04 14.68 13.97 14.68 1835409
20000110 15.46 15.57 14.86 15.31 3043597
20000111 15.31 15.64 15.27 15.64 1912782
20000112 15.57 15.68 15.01 15.01 1432568
20000113 15.01 15.09 14.79 14.83 1097175
20000114 14.86 15.09 14.71 14.93 765483
20000118 15.01 15.87 14.90 15.87 1662835
20000119 15.79 16.50 15.61 15.94 2377353
20000120 15.90 15.94 15.20 15.42 1403301
20000121 15.31 15.39 15.01 15.12 1360410
20000124 15.12 15.31 14.12 14.23 1194059
20000125 14.27 14.42 14.08 14.34 984985
20000126 14.34 14.38 13.90 14.12 721582
20000127 14.04 15.16 14.01 15.01 4843685
20000128 15.16 15.16 14.60 15.09 1318023
20000131 15.05 15.09 14.27 14.27 1769138
20000201 14.27 14.45 14.27 14.38 459189
20000202 14.42 14.75 14.30 14.71 864553
20000203 14.71 14.93 14.57 14.93 684578
20000204 14.93 14.93 14.42 14.49 1409020
20000207 14.42 14.79 14.38 14.79 969679
20000208 14.79 15.05 14.75 14.86 1311463
20000209 14.75 14.83 14.57 14.57 1257639
20000210 14.71 14.86 14.38 14.38 1296830
20000211 14.45 14.45 13.31 13.31 1080523
20000214 13.45 13.53 13.15 13.38 573397
20000215 13.60 14.30 13.60 14.23 889952
20000216 14.23 15.05 14.23 14.64 2082833
20000217 14.57 14.75 14.57 14.60 348344
20000218 14.60 14.79 14.42 14.79 1294811
20000222 14.79 14.79 14.23 14.27 1005001
20000223 14.27 14.34 13.82 13.86 915013
20000224 14.01 14.01 13.23 13.31 638323
20000225 13.31 13.49 13.15 13.45 1035782
20000228 13.45 13.45 13.31 13.45 418652
20000229 13.41 13.45 13.08 13.34 1530629
20000301 13.19 13.23 12.71 12.78 1811357
20000302 12.82 13.15 12.78 12.97 913500
20000303 12.85 12.90 12.52 12.52 2397537
20000306 12.49 12.67 12.34 12.49 1202974
20000307 12.78 12.85 11.82 11.89 2982709
20000308 12.04 12.63 11.93 12.19 2223954
20000309 12.19 12.19 11.74 11.74 1229381
20000310 11.96 12.75 11.89 12.45 2056426
20000313 12.49 12.82 12.37 12.60 809720
20000314 12.85 14.86 12.75 14.86 3205575
20000315 14.71 15.01 14.12 14.20 3610267
20000316 14.30 15.09 14.16 14.76 2453716
20000317 14.86 16.12 14.64 15.75 2327061
20000320 16.05 16.05 15.75 15.98 2825441
20000321 16.02 16.20 15.75 16.17 1316173
20000322 16.17 16.31 15.20 15.31 922246
20000323 15.16 15.20 14.38 14.86 1246706
20000324 15.01 15.01 14.08 14.86 808879
20000327 14.83 14.83 14.12 14.57 672468
20000328 14.57 15.05 14.57 14.86 763464
20000329 15.12 15.45 15.00 15.04 636077
20000330 14.89 15.00 14.48 14.48 824829
20000331 14.85 15.72 14.82 15.42 1070875
20000403 15.42 15.42 14.93 14.97 1077055
20000404 14.97 15.23 13.92 14.78 942590
20000405 14.74 15.86 14.52 15.86 1261297
20000406 16.01 17.51 16.01 17.36 6815279
20000407 17.33 17.51 16.54 16.76 2164132
20000410 16.61 17.48 16.35 16.69 1144705
20000411 16.39 17.40 16.31 17.36 1450049
20000412 17.36 17.70 17.21 17.51 1226386
20000413 17.43 17.43 16.83 17.10 910686
20000414 16.61 16.76 15.49 15.53 2513072
20000417 15.45 15.79 15.38 15.57 778894
20000418 15.64 16.39 15.64 16.16 4545078
20000419 16.20 16.31 15.86 16.20 1757898
20000420 16.24 16.28 15.72 15.86 1945314
20000424 15.64 16.16 15.64 16.16 792925
20000425 16.16 16.39 16.13 16.28 974327
20000426 16.31 16.31 15.98 16.09 828003
20000427 16.13 16.13 15.75 15.83 835185
20000428 16.31 17.36 16.31 17.03 2508061
20000501 17.18 17.59 16.54 17.51 1844256
20000502 17.36 17.92 17.36 17.92 2607950
20000503 17.85 18.07 16.46 17.06 2677437
20000504 17.06 17.89 17.06 17.73 1451886
20000505 17.73 17.73 17.25 17.59 1048492
20000508 17.51 17.62 17.25 17.43 541701
20000509 17.36 17.48 16.58 16.76 988859
20000510 16.99 16.99 16.58 16.73 559073
20000511 16.76 16.83 16.65 16.69 442982
20000512 16.61 16.99 16.54 16.80 746489
20000515 16.80 18.11 16.76 17.55 1936962
20000516 17.66 17.66 16.73 16.91 1226720
20000517 16.76 16.76 16.01 16.24 1533734
20000518 16.54 16.83 16.50 16.80 1278669
20000519 16.80 16.83 16.46 16.76 570097
20000522 16.76 16.76 16.31 16.61 774384
20000523 16.54 16.69 16.35 16.35 285633
20000524 16.31 16.39 15.72 15.83 845542
20000525 15.86 16.69 15.86 16.35 717758
20000526 16.35 17.36 16.35 17.03 1921093
20000530 17.70 17.92 17.51 17.81 3086344
20000531 17.66 17.89 17.33 17.70 1745704
20000601 17.55 17.66 17.40 17.51 957957
20000602 17.51 17.77 17.43 17.66 911521
20000605 17.59 17.73 17.51 17.59 1166420
20000606 17.59 17.70 17.43 17.66 1090418
20000607 17.73 18.26 17.73 18.07 3198425
20000608 18.07 18.41 17.81 18.03 1810682
20000609 18.26 18.56 18.03 18.56 2533952
20000612 18.56 18.71 18.33 18.49 2806390
20000613 18.56 18.63 18.26 18.45 1802998
20000614 18.45 19.91 18.45 19.83 4612728
20000615 19.76 19.76 18.71 19.76 1116977
20000616 19.42 19.42 18.93 19.12 963971
20000619 19.04 19.27 18.86 19.23 502447
20000620 19.38 19.38 18.86 18.93 424608
20000621 18.89 18.97 18.71 18.86 500610
20000622 18.86 19.12 18.86 18.86 1097935
20000623 18.86 18.93 18.59 18.82 935240
20000626 18.97 19.61 18.79 19.01 1979389
20000627 18.97 19.16 18.41 19.16 1674379
20000628 18.96 19.41 18.96 19.41 1683104
20000629 19.30 20.16 19.30 20.13 2132330
20000630 19.86 20.09 19.41 19.59 1885953
20000703 19.60 19.98 19.60 19.90 1071066
20000705 19.94 20.09 19.86 20.05 1417455
20000706 19.98 20.31 19.98 20.31 1109111
20000707 20.47 20.73 20.43 20.47 1428254
20000710 20.50 20.50 20.20 20.47 1057941
20000711 20.43 20.43 19.79 19.98 855922
20000712 19.86 19.86 18.89 19.11 986504
20000713 19.30 19.56 18.77 19.26 680983
20000714 19.49 19.79 19.30 19.75 858414
20000717 19.30 19.53 19.19 19.30 1787934
20000718 19.33 19.63 19.15 19.49 589776
20000719 19.41 20.05 19.30 19.90 991155
20000720 19.79 20.54 19.79 20.54 2067372
20000721 20.50 21.40 20.50 20.54 3311881
20000724 20.47 20.77 20.24 20.73 646261
20000725 20.58 20.80 20.35 20.77 688792
20000726 20.62 21.37 20.54 21.22 1837276
20000727 20.92 21.18 20.09 21.03 3267357
20000728 21.07 21.22 20.58 21.10 1527104
20000731 20.95 21.14 20.50 20.54 1930477
20000801 20.47 20.73 20.20 20.47 838977
20000802 20.47 21.00 20.20 20.54 1072561
20000803 20.47 20.50 19.71 19.86 719693
20000804 19.79 20.16 19.41 20.05 488766
20000807 20.05 20.05 19.53 19.86 420319
20000808 19.68 19.86 19.63 19.75 319808
20000809 19.86 20.54 19.79 20.31 1282555
20000810 20.13 20.35 19.90 20.24 343731
20000811 20.28 20.73 20.01 20.47 1326414
20000814 20.47 20.47 20.01 20.01 600076
20000815 20.05 20.50 20.01 20.50 789635
20000816 20.39 20.47 20.28 20.43 366990
20000817 20.39 20.69 20.39 20.50 1190018
20000818 20.43 20.62 20.39 20.47 578312
20000821 20.24 20.47 20.20 20.39 395565
20000822 20.35 20.73 20.31 20.65 960255
20000823 20.50 20.58 20.31 20.39 406198
20000824 20.24 20.39 19.03 19.83 1106120
20000825 19.75 19.86 19.56 19.86 481622
20000828 19.83 19.86 19.15 19.26 520664
20000829 19.26 19.63 19.19 19.49 1722810
20000830 19.75 19.83 19.56 19.60 439757
20000831 19.38 19.75 19.26 19.26 482121
20000901 19.30 19.79 19.26 19.41 857584
20000905 19.56 20.20 19.26 19.98 1535909
20000906 19.86 20.20 19.79 19.96 448230
20000907 19.98 20.20 19.75 19.90 628153
20000908 19.86 19.86 19.60 19.68 873699
20000911 19.83 20.01 19.71 19.90 1425097
20000912 19.94 20.16 19.86 19.94 676830
20000913 19.86 19.86 19.30 19.45 787475
20000914 19.53 19.53 18.66 18.81 1000957
20000915 18.85 19.07 18.62 18.62 1116254
20000918 18.47 18.47 17.42 17.83 3256559
20000919 17.99 18.29 17.99 18.06 1025711
20000920 17.91 18.06 17.79 17.94 685967
20000921 17.87 17.87 17.72 17.76 715041
20000922 17.61 17.61 17.19 17.53 1455002
20000925 17.79 17.94 17.68 17.72 460523
20000926 17.83 18.29 17.83 17.93 779168
20000927 18.01 18.77 17.98 18.56 1502211
20000928 18.73 19.00 18.62 18.90 895381
20000929 18.92 19.07 18.80 18.92 598572
20001002 19.04 19.75 19.00 19.75 2576139
20001003 19.68 20.32 19.64 20.21 1891679
20001004 20.28 20.28 19.75 20.05 2049250
20001005 19.91 19.94 19.26 19.37 1439612
20001006 19.37 19.41 18.65 18.77 1340676
20001009 18.84 18.88 18.50 18.54 484275
20001010 18.54 18.58 18.01 18.01 2127871
20001011 18.05 18.16 17.29 17.41 2021998
20001012 17.41 17.49 16.65 16.65 1457450
20001013 16.50 18.39 16.46 17.93 1997057
20001016 17.90 17.90 17.52 17.59 702959
20001017 17.18 17.71 15.55 16.38 4509441
20001018 16.38 16.42 15.89 16.35 1260734
20001019 16.50 16.80 16.42 16.42 1262716
20001020 16.31 16.50 16.23 16.46 2350849
20001023 16.72 16.88 16.50 16.53 1091106
20001024 16.69 17.10 16.61 16.92 611620
20001025 16.88 16.88 16.53 16.53 428944
20001026 16.53 16.61 16.16 16.35 1319534
20001027 16.35 16.61 16.20 16.58 1172699
20001030 16.72 17.10 16.50 16.61 1805626
20001031 17.18 18.09 16.88 17.93 5593444
20001101 17.71 17.71 17.29 17.52 1468517
20001102 17.67 18.01 17.37 17.93 2142736
20001103 18.16 18.54 17.93 18.50 2397922
20001106 18.35 18.47 18.16 18.35 739131
20001107 18.35 19.22 18.35 18.96 1524509
20001108 18.80 19.19 18.77 18.96 1262221
20001109 18.84 19.37 18.70 19.26 1829245
20001110 19.11 19.22 18.84 19.11 498315
20001113 18.88 19.41 18.77 19.22 1933797
20001114 19.34 19.64 19.26 19.26 1094079
20001115 19.26 19.60 19.26 19.37 2930592
20001116 21.72 21.80 19.45 19.94 59298604
20001117 19.68 20.02 18.77 19.91 9750745
20001120 19.91 19.94 19.71 19.83 2281973
20001121 19.79 20.05 19.79 20.02 2369348
20001122 19.98 19.98 19.41 19.45 1536071
20001124 19.60 19.60 19.41 19.45 421511
20001127 19.41 20.13 19.41 20.05 2081128
20001128 20.02 20.13 19.83 19.94 1055099
20001129 19.79 20.17 19.79 20.13 1551597
20001130 20.05 20.05 19.37 19.37 4220396
20001201 19.49 19.98 19.45 19.68 2155124
20001204 19.37 19.68 19.37 19.56 2871626
20001205 19.53 20.17 19.53 20.09 1871033
20001206 19.98 20.21 19.83 19.91 1803809
20001207 19.94 19.94 19.68 19.75 900996
20001208 19.83 20.13 19.53 20.02 1102502
20001211 20.05 20.05 19.64 19.83 1418636
20001212 19.91 20.28 19.79 19.94 757134
20001213 20.02 20.21 19.86 20.02 744251
20001214 20.05 20.28 19.75 20.28 687103
20001215 19.91 19.94 19.56 19.60 1677125
20001218 19.83 20.05 19.75 20.02 1110926
20001219 19.86 20.25 19.83 20.02 1212505
20001220 20.58 20.70 19.75 19.79 2425175
20001221 19.79 20.51 19.75 19.94 2061803
20001222 20.05 20.58 19.86 20.43 1301201
20001226 20.58 21.15 20.58 21.15 1078883
20001227 20.92 22.32 20.92 22.14 2260978
20001228 22.17 22.59 21.90 22.21 1688707
20001229 22.21 22.82 21.45 21.45 1828899
20010102 21.72 21.79 20.80 20.99 1406517
20010103 20.69 23.24 20.46 22.85 4336568
20010104 22.97 23.61 22.85 23.54 4263760
20010105 23.66 23.73 23.01 23.12 4910153
20010108 22.59 23.24 22.59 23.12 2380625
20010109 22.82 23.16 22.70 22.78 2717052
20010110 22.82 23.08 22.55 22.82 1138789
20010111 22.82 22.85 22.36 22.36 831781
20010112 22.21 22.55 22.09 22.44 800061
20010116 22.32 23.31 22.32 23.24 2018560
20010117 23.27 23.35 23.05 23.19 2385227
20010118 23.19 23.35 23.16 23.16 1251040
20010119 23.69 23.73 23.12 23.16 2350549
20010122 23.05 23.39 22.89 23.12 1910910
20010123 23.35 23.80 23.31 23.66 3870961
20010124 23.66 23.66 23.01 23.16 2723462
20010125 23.12 23.58 23.12 23.43 2316693
20010126 23.43 23.77 23.35 23.50 3055780
20010129 23.43 23.69 23.36 23.57 2102379
20010130 23.57 24.06 23.27 23.27 2093340
20010131 23.41 23.43 23.18 23.43 1906801
20010201 23.43 23.49 23.15 23.21 1628391
20010202 23.21 23.41 23.06 23.29 1393533
20010205 23.29 23.43 23.24 23.38 1841061
20010206 23.38 23.43 23.06 23.14 2527062
20010207 22.66 23.07 22.27 23.02 5653513
20010208 23.06 23.10 22.54 22.55 5666990
20010209 22.55 22.57 22.20 22.45 1061544
20010212 22.51 22.76 22.25 22.58 1288677
20010213 22.37 22.81 22.37 22.70 1041328
20010214 22.94 22.94 22.60 22.81 1158018
20010215 22.70 22.81 22.59 22.72 820934
20010216 22.48 22.49 21.62 21.98 2539882
20010220 22.24 22.43 22.10 22.12 2002618
20010221 22.12 22.26 21.82 22.01 1316123
20010222 21.95 21.95 21.37 21.73 1745080
20010223 21.73 21.73 20.57 20.75 4005072
20010226 20.08 20.08 19.32 19.53 10738042
20010227 19.53 20.68 19.53 20.10 3473889
20010228 20.08 21.24 19.99 21.24 2800049
20010301 21.11 21.48 20.78 21.45 3483914
20010302 21.24 21.29 20.77 21.03 2210686
20010305 21.03 21.03 20.37 20.81 2948952
20010306 20.84 20.91 20.44 20.72 1430512
20010307 20.61 20.77 20.40 20.76 1852072
20010308 20.82 21.36 20.76 21.20 1836295
20010309 21.21 21.25 20.87 21.14 2066386
20010312 20.99 20.99 20.17 20.30 2600363
20010313 20.23 20.83 19.65 20.68 4606597
20010314 20.38 20.39 19.55 19.77 3146501
20010315 19.92 20.47 19.76 20.41 2558453
20010316 20.57 20.78 20.40 20.42 2623701
20010319 20.29 20.50 20.05 20.50 733828
20010320 20.38 21.04 20.26 20.50 2549907
20010321 20.38 20.72 19.77 20.69 3998169
20010322 20.47 20.52 19.36 19.95 3367225
20010323 19.98 20.01 19.65 19.84 1881984
20010326 19.74 20.84 19.71 20.38 3962176
20010327 20.38 21.42 20.38 21.24 3004667
20010328 21.13 21.35 20.90 20.97 3236810
20010329 20.96 20.96 20.38 20.68 3097749
20010330 20.84 20.96 20.50 20.81 1661218
20010402 20.81 20.93 20.53 20.93 1214621
20010403 20.81 20.97 20.04 20.04 2047518
20010404 20.05 20.38 19.60 20.30 3098893
20010405 20.46 20.93 20.39 20.75 1409732
20010406 20.75 20.75 19.64 19.77 3458883
20010409 19.77 20.08 19.51 19.59 4101082
20010410 19.64 20.18 19.64 20.10 2056995
20010411 20.04 20.07 19.71 19.96 1733935
20010412 19.88 19.93 19.49 19.67 1545034
20010416 19.67 19.80 19.28 19.36 1847341
20010417 19.28 20.01 19.15 19.78 2169094
20010418 19.92 21.42 19.80 21.36 2355708
20010419 21.54 22.15 21.28 22.06 3077813
20010420 22.06 22.17 21.68 21.97 2878781
20010423 21.87 22.09 21.57 22.09 2100299
20010424 21.66 22.15 21.42 22.11 3784558
20010425 22.03 22.04 21.70 21.97 2501795
20010426 22.03 22.03 21.69 21.74 1861885
20010427 21.42 21.42 21.11 21.30 1731157
20010430 21.31 22.31 21.27 22.09 2284461
20010501 22.40 22.80 22.15 22.73 1968591
20010502 22.64 23.56 22.64 23.18 2968656
20010503 23.35 23.36 23.04 23.23 3345968
20010504 23.01 23.19 22.72 23.16 1997678
20010507 22.34 22.49 22.15 22.35 4653568
20010508 22.34 22.44 21.96 21.98 4866327
20010509 22.12 22.64 22.11 22.45 2887114
20010510 22.80 23.17 22.70 23.01 2660793
20010511 23.02 23.47 23.01 23.31 2683180
20010514 23.87 24.02 23.78 23.79 3054936
20010515 23.70 24.07 23.65 23.90 3089252
20010516 23.68 23.87 23.38 23.82 3013430
20010517 23.87 24.35 23.83 24.21 2490847
20010518 24.06 24.42 23.76 23.93 1389142
20010521 24.11 25.02 23.99 24.95 4384433
20010522 24.88 24.91 24.71 24.77 1382769
20010523 24.69 24.75 24.39 24.40 1421987
20010524 24.26 24.63 24.26 24.36 946139
20010525 24.42 24.42 23.85 23.99 1119353
20010529 23.84 23.93 23.68 23.83 1395515
20010530 23.48 23.48 22.81 23.01 3011142
20010531 22.87 23.19 22.74 23.15 2643308
20010601 23.17 23.19 22.66 23.00 786979
20010604 22.95 23.11 22.59 23.11 1471827
20010605 22.95 23.01 22.73 22.95 2080200
20010606 22.95 22.95 22.59 22.72 1015752
20010607 22.55 22.57 21.66 22.02 5194453
20010608 22.06 22.09 21.88 22.09 1636053
20010611 22.08 22.10 21.88 21.93 1456303
20010612 21.97 21.98 21.30 21.63 1669225
20010613 21.63 22.07 21.60 21.67 1074089
20010614 21.91 21.96 21.31 21.57 1458101
20010615 21.57 22.46 21.57 22.12 2768970
20010618 22.23 22.51 22.06 22.12 1148604
20010619 22.12 22.18 21.94 22.15 1735079
20010620 22.03 22.12 21.67 21.80 1613666
20010621 21.80 22.15 21.78 22.10 1623144
20010622 22.10 22.47 22.10 22.35 1341753
20010625 22.42 22.47 21.76 21.76 791391
20010626 21.76 22.04 21.69 22.01 2080853
20010627 22.06 22.65 22.03 22.37 1891017
20010628 22.55 22.77 22.31 22.31 2447256
20010629 22.40 23.04 22.15 22.94 1996317
20010702 22.77 23.11 22.72 23.08 2659156
20010703 23.08 23.22 22.89 22.98 1292203
20010705 22.95 22.95 22.22 22.31 2216668
20010706 22.31 22.31 21.82 21.86 2061967
20010709 21.86 22.15 21.75 21.85 1042928
20010710 21.86 21.93 21.57 21.63 2640631
20010711 21.78 21.85 21.55 21.67 1761992
20010712 21.83 22.60 21.58 22.53 1598029
20010713 22.68 22.74 22.31 22.65 1218590
20010716 22.77 22.77 22.40 22.55 1354441
20010717 22.58 22.62 22.38 22.38 1607291
20010718 22.26 22.40 21.97 22.04 1698292
20010719 22.12 22.39 21.48 21.67 2333343
20010720 21.63 21.64 21.40 21.43 2335781
20010723 21.44 21.51 20.77 20.99 1969505
20010724 21.26 21.64 21.20 21.26 1824229
20010725 21.42 22.06 21.35 21.94 1185440
20010726 21.54 21.69 21.26 21.60 3528534
20010727 21.85 21.85 21.42 21.57 1424478
20010730 21.54 21.57 21.45 21.54 1553991
20010731 21.54 22.09 21.48 21.96 2089755
20010801 21.96 23.17 21.96 22.62 3437371
20010802 22.92 23.05 22.49 22.72 1311541
20010803 22.72 22.97 22.67 22.74 1366791
20010806 22.71 22.71 22.31 22.39 1450316
20010807 22.49 22.49 22.34 22.42 798527
20010808 22.55 22.87 22.33 22.34 952902
20010809 22.20 22.58 22.07 22.42 1000190
20010810 22.34 22.89 22.12 22.60 728489
20010813 22.60 22.74 22.40 22.68 737589
20010814 22.73 22.94 22.41 22.77 1038215
20010815 22.91 22.98 22.10 22.16 995965
20010816 22.27 22.27 21.62 21.73 1998592
20010817 21.79 22.37 21.73 22.06 1158140
20010820 22.06 22.06 21.77 21.90 594426
20010821 21.88 22.08 21.69 21.72 999702
20010822 21.85 22.00 21.54 21.77 1853479
20010823 21.92 22.10 21.64 21.90 1347128
20010824 22.03 22.74 21.93 22.40 920077
20010827 22.40 22.54 22.09 22.36 670477
20010828 22.13 22.35 21.88 22.18 932752
20010829 22.05 22.24 21.47 21.48 2292068
20010830 21.48 21.48 20.13 20.49 6860767
20010831 20.49 20.86 20.49 20.83 3231645
20010904 20.68 20.95 20.27 20.77 1722179
20010905 20.68 20.82 20.06 20.33 1433578
20010906 20.00 20.00 18.94 19.05 7231430
20010907 18.44 18.74 18.31 18.34 4871437
20010910 17.85 18.55 17.73 18.18 3235058
20010917 13.69 14.33 12.93 13.02 20022160
20010918 13.02 13.45 12.31 12.31 8456033
20010919 12.46 12.58 11.38 11.75 14400297
20010920 11.38 11.69 10.84 11.12 9082309
20010921 10.77 11.17 10.52 10.92 8315633
20010924 11.69 11.75 11.00 11.45 11967341
20010925 11.42 12.55 11.38 12.31 14581647
20010926 12.48 13.41 12.46 12.98 8433409
20010927 13.02 13.49 12.37 13.27 3898654
20010928 13.43 13.97 13.12 13.68 4960914
20011001 13.36 13.52 12.93 13.21 2412970
20011002 13.15 13.75 13.05 13.68 3010944
20011003 13.68 14.48 13.58 14.45 5142060
20011004 14.45 14.74 14.15 14.37 3838326
20011005 14.30 14.30 13.58 14.08 5436623
20011008 13.80 14.01 13.60 13.71 2594598
20011009 13.70 13.70 13.21 13.30 4623720
20011010 13.24 13.66 13.08 13.55 4069021
20011011 13.99 15.23 13.99 15.04 9980870
20011012 14.89 14.99 14.40 14.97 6162814
20011015 14.83 14.86 14.58 14.61 3677772
20011016 14.61 14.98 14.61 14.83 4006602
20011017 14.98 15.29 14.30 14.62 4247754
20011018 14.61 14.61 13.76 13.76 3287167
20011019 13.52 13.68 13.33 13.58 2157017
20011022 13.58 13.99 13.40 13.89 1661682
20011023 14.17 14.66 14.02 14.53 3455603
20011024 14.55 14.70 13.98 13.99 3595726
20011025 13.21 14.82 12.96 14.58 6372113
20011026 14.30 14.55 14.20 14.25 2575776
20011029 14.25 14.25 13.87 13.94 1724906
20011030 13.94 14.15 13.68 13.71 3801807
20011031 13.84 14.01 13.64 13.70 2454637
20011101 14.05 14.30 13.92 14.20 1810331
20011102 14.27 14.56 14.11 14.40 1508850
20011105 14.67 15.04 14.51 14.71 2561941
20011106 14.61 14.67 14.24 14.60 2264965
20011107 14.67 14.97 14.66 14.82 1810009
20011108 14.95 15.98 14.91 15.23 4580605
20011109 15.09 15.23 14.65 15.06 1243084
20011112 14.92 14.92 14.15 14.88 3899941
20011113 15.10 15.87 15.04 15.81 2925197
20011114 16.10 16.15 15.79 16.11 2161683
20011115 16.10 17.19 16.07 16.78 6024623
20011116 17.03 17.03 16.60 16.78 2035074
20011119 16.78 16.88 16.34 16.53 2290544
20011120 16.53 16.53 15.96 16.16 2987617
20011121 16.01 16.25 15.84 16.17 1413451
20011123 16.17 16.34 16.05 16.27 404280
20011126 16.27 16.65 16.22 16.46 1597010
20011127 16.78 16.78 16.41 16.60 3340577
20011128 16.69 16.70 16.51 16.62 1565800
20011129 16.60 16.84 16.32 16.79 3440803
20011130 16.88 17.06 16.75 16.87 1266411
20011203 17.50 17.64 16.83 16.94 5951746
20011204 16.94 17.03 16.69 17.00 2777192
20011205 17.18 18.72 17.10 18.34 5071597
20011206 18.34 18.62 18.16 18.36 3269631
20011207 18.34 18.34 17.44 17.98 2405248
20011210 18.03 18.16 17.41 17.52 1522203
20011211 17.72 17.89 17.57 17.65 1810974
20011212 17.68 17.75 17.09 17.29 1909108
20011213 17.28 17.56 17.01 17.31 1900743
20011214 17.25 17.47 17.22 17.41 980375
20011217 17.34 17.35 16.98 17.08 1873877
20011218 17.37 17.60 17.14 17.19 2240029
20011219 17.29 17.59 17.17 17.39 2755474
20011220 17.39 17.95 17.28 17.54 2178092
20011221 17.83 18.08 17.57 17.84 1605697
20011224 17.96 18.09 17.85 17.96 482626
20011226 18.12 18.49 18.05 18.42 834782
20011227 18.46 18.71 18.46 18.59 974079
20011228 18.71 18.90 18.65 18.74 1009552
20011231 18.75 19.14 18.68 18.68 1065319
20020102 18.86 19.04 18.34 18.41 2550566
20020103 18.56 19.07 18.49 18.86 1494515
20020104 18.86 19.76 18.81 19.72 3247729
20020107 20.02 20.38 19.93 20.03 3630106
20020108 20.03 20.06 19.56 19.72 2230187
20020109 19.61 20.38 19.56 19.64 3199792
20020110 19.74 20.31 19.62 20.07 3318037
20020111 20.29 20.29 19.59 19.61 2163715
20020114 19.40 19.69 18.77 19.53 1867784
20020115 19.71 19.71 19.03 19.40 2175539
20020116 19.40 19.66 18.93 18.95 3231910
20020117 18.98 19.54 18.84 19.48 2919201
20020118 19.47 19.53 19.09 19.31 2379750
20020122 19.34 19.65 19.13 19.21 1460799
20020123 19.27 19.36 19.04 19.32 1682907
20020124 19.48 19.53 19.07 19.09 1831352
20020125 19.40 19.69 19.28 19.47 2656187
20020128 19.78 19.90 19.57 19.83 1655743
20020129 20.03 20.53 19.74 20.06 2873182
20020130 19.96 20.46 19.88 20.39 3349994
20020131 20.81 21.58 20.68 21.43 6604914
20020201 21.00 21.28 20.59 20.65 4789701
20020204 20.65 21.07 20.51 20.56 2164833
20020205 20.34 20.46 20.18 20.37 2542257
20020206 20.53 20.71 20.08 20.10 1773667
20020207 20.40 20.48 20.06 20.15 2845857
20020208 20.15 20.25 19.90 20.15 3354469
20020211 20.18 20.31 20.03 20.27 2171385
20020212 20.26 20.26 19.68 19.87 1726050
20020213 19.71 20.68 19.44 20.68 3135716
20020214 20.70 21.25 20.59 21.25 1922592
20020215 21.25 21.77 21.12 21.64 3311485
20020219 21.56 21.79 21.56 21.58 2981199
20020220 21.59 21.78 21.37 21.77 3848539
20020221 21.87 22.01 21.47 21.47 1993379
20020222 21.48 21.90 21.28 21.90 2529154
20020225 21.43 21.96 21.43 21.85 1508416
20020226 21.87 21.90 21.60 21.90 1285350
20020227 21.90 22.06 21.72 21.95 2287712
20020228 22.03 22.75 21.94 22.53 4363062
20020301 22.91 22.91 22.63 22.82 4523172
20020304 22.90 23.61 22.90 23.61 2821090
20020305 23.69 23.69 23.12 23.44 4450947
20020306 23.43 23.43 23.09 23.16 4248813
20020307 23.07 23.10 22.92 22.99 1871139
20020308 23.15 23.41 22.94 23.11 1886958
20020311 22.99 22.99 22.65 22.79 1668366
20020312 22.68 22.86 22.54 22.84 1273845
20020313 22.53 22.77 22.53 22.70 1436990
20020314 22.69 23.14 22.57 23.00 2310881
20020315 23.15 23.52 23.08 23.52 2728252
20020318 23.84 23.86 23.54 23.86 2529314
20020319 24.13 24.58 24.13 24.34 2432801
20020320 24.06 24.71 24.03 24.41 2495918
20020321 24.34 24.47 23.88 24.01 2257032
20020322 24.02 24.23 23.83 23.88 1721256
20020325 24.09 24.09 23.31 23.32 1615635
20020326 23.28 23.56 23.09 23.27 2358978
20020327 23.43 23.43 23.14 23.33 1402156
20020328 23.59 23.94 23.52 23.54 1756410
20020401 23.38 23.54 22.84 23.24 1504422
20020402 23.25 23.34 23.00 23.16 1638006
20020403 23.07 23.44 23.06 23.19 2596426
20020404 23.22 23.50 23.19 23.39 1613878
20020405 23.46 23.56 23.16 23.24 2122489
20020408 23.24 23.35 23.12 23.31 1704319
20020409 23.47 23.76 23.28 23.61 1631135
20020410 23.84 24.83 23.72 24.75 2272372
20020411 24.91 24.95 24.45 24.57 4212860
20020412 25.00 25.00 24.75 24.84 3475430
20020415 24.75 24.81 24.46 24.65 1411264
20020416 24.56 24.78 23.97 24.19 2108108
20020417 23.91 24.13 23.56 23.57 3346479
20020418 23.78 24.00 22.92 23.56 4900595
20020419 23.56 23.94 23.56 23.61 1188357
20020422 23.62 23.78 23.12 23.36 1331689
20020423 23.78 23.93 23.59 23.74 1986827
20020424 23.97 24.56 23.69 23.91 2511897
20020425 24.63 24.69 23.87 24.13 3491249
20020426 23.99 24.88 23.90 24.56 4488977
20020429 24.41 24.50 23.72 23.80 2614482
20020430 23.81 23.91 23.42 23.66 2533468
20020501 23.66 23.74 23.23 23.60 2188802
20020502 23.60 23.60 23.19 23.44 2105551
20020503 23.29 23.42 23.11 23.32 2291387
20020506 23.06 23.27 22.35 22.44 3382911
20020507 22.44 22.91 22.37 22.38 2616239
20020508 22.54 22.81 21.97 22.44 2769638
20020509 22.15 22.17 21.59 21.60 4646530
20020510 21.61 21.96 21.25 21.32 4580057
20020513 21.58 21.72 21.06 21.40 3107114
20020514 21.84 22.20 21.47 22.02 2899227
20020515 22.00 22.58 21.59 22.34 2358978
20020516 22.34 22.90 22.19 22.81 2726175
20020517 22.87 22.87 22.53 22.65 1657980
20020520 22.65 22.65 22.06 22.09 2148535
20020521 22.03 22.09 21.56 21.62 3288316
20020522 21.63 21.63 21.21 21.28 3073878
20020523 21.31 21.34 20.92 21.18 4338455
20020524 21.34 21.65 21.28 21.48 2060490
20020528 21.90 21.90 21.39 21.59 2550566
20020529 21.59 21.77 21.47 21.65 2763406
20020530 21.65 21.75 21.42 21.50 3225039
20020531 21.81 22.15 21.72 22.15 2128081
20020603 22.28 22.34 21.33 21.38 2136071
20020604 21.38 21.75 21.18 21.27 1880247
20020605 21.27 21.52 20.97 21.09 2794086
20020606 21.03 21.12 20.81 21.03 1189156
20020607 20.97 21.43 20.81 21.17 1421011
20020610 21.15 21.99 21.13 21.68 1407110
20020611 22.00 22.14 21.65 21.67 1463036
20020612 21.68 21.71 20.81 21.30 4468044
20020613 21.03 21.34 20.81 20.82 2289469
20020614 20.66 21.03 20.45 20.82 2203502
20020617 21.18 21.87 21.17 21.87 1783894
20020618 21.78 21.82 21.19 21.37 1702082
20020619 21.37 22.06 21.12 21.97 2396528
20020620 21.82 22.00 21.35 21.61 1986028
20020621 21.47 22.31 21.47 22.28 2728252
20020624 21.84 22.37 21.79 22.02 2714031
20020625 22.02 22.53 21.75 21.82 2039558
20020626 21.53 21.53 20.94 21.28 3470636
20020627 21.50 21.61 20.40 20.50 6907876
20020628 20.53 20.81 20.34 20.58 3975092
20020701 20.59 20.97 19.68 19.68 4295152
20020702 19.68 19.68 18.84 19.09 5533683
20020703 19.09 19.21 18.55 19.21 4423942
20020705 19.40 20.31 19.40 20.03 1838542
20020708 19.96 20.53 19.91 20.26 2459805
20020709 20.03 20.37 19.21 19.34 4261596
20020710 19.93 19.93 18.28 18.31 6287891
20020711 18.31 19.10 17.90 19.09 5548863
20020712 19.12 19.71 18.89 19.15 3524964
20020715 18.78 19.09 17.84 19.04 3378597
20020716 18.96 19.21 18.56 18.66 3052945
20020717 19.02 19.18 17.90 18.17 3250126
20020718 18.17 18.17 17.08 17.18 4535635
20020719 16.58 16.74 16.33 16.45 5362867
20020722 16.45 16.85 15.52 16.57 4457658
20020723 16.49 16.58 15.27 15.46 5871479
20020724 15.43 16.18 14.46 16.18 5205474
20020725 14.14 15.61 13.80 13.89 16077736
20020726 14.86 14.89 14.27 14.52 8899336
20020729 15.18 16.49 14.89 16.37 5341296
20020730 16.18 16.58 15.90 16.37 5908230
20020731 16.27 16.53 15.65 16.08 4463570
20020801 16.11 16.27 15.22 15.27 2806869
20020802 15.02 15.08 14.14 14.51 4918971
20020805 14.39 14.52 13.94 14.08 3163200
20020806 14.52 15.14 14.47 15.05 3141788
20020807 16.27 16.33 14.99 15.28 3253481
20020808 15.46 15.83 15.08 15.65 3337052
20020809 15.40 15.80 15.02 15.63 1685623
20020812 15.21 15.88 15.02 15.84 3915491
20020813 15.83 16.02 15.48 15.50 2247764
20020814 15.40 15.80 14.98 15.71 2870465
20020815 15.68 16.53 15.68 16.53 4090780
20020816 16.27 16.49 16.04 16.37 2107309
20020819 16.37 16.86 16.15 16.82 2263903
20020820 16.40 16.74 16.15 16.52 2237378
20020821 16.58 17.21 16.29 16.73 3177102
20020822 16.74 17.58 16.53 17.43 2627904
20020823 17.44 17.59 17.18 17.49 1721097
20020826 17.30 17.40 16.87 17.21 2034445
20020827 17.68 17.68 17.03 17.06 2836110
20020828 16.90 17.08 16.40 16.41 2278923
20020829 15.96 16.59 15.74 16.15 3186370
20020830 16.21 16.85 16.11 16.13 1561946
20020903 16.02 16.11 15.83 15.98 2483294
20020904 16.03 16.57 16.02 16.51 1900541
20020905 16.06 16.37 15.98 16.23 1925148
20020906 16.40 16.67 16.14 16.67 2000729
20020909 16.67 16.90 16.18 16.72 2297778
20020910 16.72 17.02 16.60 16.96 1656701
20020911 16.90 16.91 16.58 16.58 3088259
20020912 15.40 15.76 15.33 15.46 7042578
20020913 15.30 15.54 15.11 15.26 3150737
20020916 15.21 15.42 14.99 15.31 2152529
20020917 15.70 15.88 15.05 15.20 2321427
20020918 15.02 15.27 14.96 15.12 1434434
20020919 14.86 15.01 14.09 14.14 4493930
20020920 14.15 14.63 14.15 14.21 2861836
20020923 14.21 14.30 13.86 13.92 3744196
20020924 13.46 13.91 13.46 13.72 4117785
20020925 13.94 14.49 13.76 14.26 3131242
20020926 14.54 15.06 14.49 15.02 3345201
20020927 14.89 14.96 14.40 14.42 1872897
20020930 14.43 14.43 13.70 13.96 2251759
20021001 13.80 14.52 13.65 14.50 2961386
20021002 14.24 14.52 13.77 13.77 2729211
20021003 13.77 13.83 13.30 13.66 2825884
20021004 13.60 13.60 12.94 13.41 3056620
20021007 13.27 13.29 12.52 12.52 2756695
20021008 12.77 12.78 12.15 12.64 4159330
20021009 12.36 12.49 12.18 12.27 3552288
20021010 12.28 13.20 11.89 13.14 5312054
20021011 13.27 13.71 13.27 13.40 5019639
20021014 13.40 13.61 13.02 13.37 2266300
20021015 14.08 14.54 14.02 14.39 3711279
20021016 14.27 14.36 13.96 14.09 2432801
20021017 14.46 14.74 14.34 14.68 2813740
20021018 14.68 15.18 14.39 14.68 3393138
20021021 14.37 15.31 14.21 15.24 3346000
20021022 15.05 15.17 14.59 14.68 2097881
20021023 14.64 14.97 14.14 14.97 4119862
20021024 13.96 14.49 13.96 14.22 7880996
20021025 14.14 14.82 13.99 14.73 3295027
20021028 14.88 14.93 14.02 14.17 2794565
20021029 14.33 14.84 13.97 14.73 3058058
20021030 14.52 14.68 14.21 14.56 2281959
20021031 14.58 14.93 14.42 14.58 2004404
20021101 14.36 15.09 14.31 14.97 1615795
20021104 15.46 15.95 15.18 15.58 3146422
20021105 15.05 15.57 15.05 15.56 2218842
20021106 15.58 15.65 15.18 15.64 2022460
20021107 15.55 15.77 15.30 15.59 2374318
20021108 15.60 15.70 15.24 15.36 2147256
20021111 15.35 15.46 15.23 15.35 1928823
20021112 15.40 15.76 15.30 15.60 2660182
20021113 15.05 15.11 14.55 14.78 5940987
20021114 14.78 15.01 14.71 14.81 3014596
20021115 14.81 15.27 14.68 15.27 1752575
20021118 15.33 15.36 14.96 15.14 1506499
20021119 15.14 15.31 14.89 15.11 1731163
20021120 15.12 15.27 14.83 14.89 2175539
20021121 14.93 15.33 14.91 15.19 3021946
20021122 14.95 15.76 14.92 15.45 3124371
20021125 15.52 15.76 15.36 15.66 2506304
20021126 15.50 15.95 15.43 15.63 3002452
20021127 15.59 15.99 15.41 15.93 2347313
20021129 16.11 16.11 15.81 15.85 745100
20021202 15.80 16.28 15.80 15.99 2883887
20021203 16.00 16.16 15.53 15.53 2085737
20021204 15.53 15.90 15.43 15.55 1616914
20021205 15.60 15.64 15.34 15.40 1286468
20021206 15.35 15.65 15.19 15.52 1050139
20021209 15.46 15.58 15.31 15.43 1613238
20021210 15.45 15.58 15.23 15.33 1634011
20021211 15.33 15.35 15.15 15.30 1294617
20021212 15.31 15.33 15.05 15.30 1641042
20021213 15.21 15.21 14.77 14.93 2283237
20021216 14.86 15.01 14.80 14.99 1923550
20021217 15.08 15.27 14.67 14.84 1783095
20021218 14.90 15.30 14.65 15.21 4073203
20021219 15.27 15.70 15.11 15.17 2433919
20021220 15.48 15.80 15.44 15.66 2535865
20021223 15.65 15.70 15.45 15.63 1922432
20021224 15.52 15.52 15.35 15.45 803104
20021226 15.45 15.75 15.34 15.70 1863949
20021227 15.38 15.52 14.93 14.96 1513190
20021230 14.83 14.93 14.68 14.93 1450576
20021231 14.92 15.14 14.79 14.98 1688033
20030102 15.10 15.49 15.00 15.49 2003003
20030103 15.39 15.66 15.33 15.60 1192830
20030106 15.32 15.39 15.06 15.21 3104053
20030107 15.11 15.22 15.01 15.10 1496546
20030108 14.83 15.14 14.54 15.01 3351337
20030109 15.05 15.46 15.01 15.39 1626370
20030110 15.14 15.33 15.08 15.11 1685972
20030113 15.25 15.40 15.18 15.27 1296975
20030114 15.27 15.65 15.20 15.54 1501460
20030115 15.54 15.56 15.33 15.46 2342385
20030116 15.52 15.61 15.45 15.53 1592606
20030117 15.53 15.56 15.27 15.46 2161360
20030121 15.53 15.53 14.68 14.77 3553762
20030122 14.77 15.05 14.72 14.83 3584514
20030123 14.89 14.98 14.65 14.75 2615508
20030124 14.53 14.62 14.36 14.47 2297208
20030127 14.19 14.35 13.97 14.19 3373529
20030128 14.32 14.38 13.68 13.84 3882998
20030129 14.26 14.66 13.88 14.62 5432647
20030130 14.62 14.70 14.40 14.40 2847099
20030131 14.32 14.80 14.32 14.79 2689059
20030203 14.79 14.95 14.72 14.77 2009502
20030204 14.77 14.77 14.48 14.48 2724725
20030205 14.53 14.67 14.31 14.31 2963132
20030206 14.31 14.45 14.28 14.42 1817223
20030207 14.48 14.51 14.26 14.26 2128548
20030210 14.20 14.45 14.14 14.38 2407535
20030211 14.32 14.67 14.32 14.50 2125219
20030212 14.50 14.50 14.19 14.20 1936110
20030213 14.22 14.24 13.81 13.88 3811508
20030214 14.00 14.21 13.93 14.16 1894262
20030218 14.16 14.41 14.14 14.35 2755001
20030219 14.35 14.35 14.20 14.23 1762218
20030220 14.17 14.29 14.01 14.02 2294831
20030221 14.09 14.43 13.91 14.39 1847658
20030224 14.51 14.54 13.95 13.99 1755877
20030225 13.99 14.16 13.71 14.10 1549966
20030226 14.00 14.31 13.85 13.87 2384709
20030227 13.88 14.07 13.82 13.97 1953863
20030228 14.04 14.38 14.00 14.26 2091772
20030303 14.39 14.64 14.15 14.19 1632552
20030304 14.13 14.18 14.02 14.05 2073701
20030305 14.09 14.52 14.02 14.52 3064424
20030306 14.52 14.53 14.29 14.39 1905041
20030307 14.32 15.12 14.19 15.10 3173800
20030310 14.83 14.89 14.33 14.33 2091614
20030311 14.35 14.58 14.19 14.20 2027415
20030312 14.20 14.20 14.04 14.13 1439797
20030313 14.43 14.90 14.21 14.83 2561929
20030314 14.92 15.08 14.86 14.92 1531261
20030317 14.91 15.77 14.61 15.66 3218660
20030318 15.70 15.71 15.37 15.49 3148913
20030319 15.49 15.78 15.49 15.78 3069021
20030320 15.62 16.59 15.36 16.40 4885927
20030321 16.53 17.00 16.24 16.91 4098580
20030324 15.59 15.83 14.95 15.21 8837721
20030325 15.11 15.51 15.05 15.48 3382089
20030326 15.48 15.62 15.30 15.50 1795348
20030327 15.36 15.49 15.09 15.46 1787422
20030328 15.20 15.49 15.13 15.34 2253300
20030331 15.20 15.20 14.89 15.01 2536091
20030401 15.01 15.14 14.79 14.86 2907969
20030402 15.27 15.58 14.86 15.53 2686364
20030403 15.65 15.70 15.39 15.59 1856218
20030404 15.77 15.83 15.50 15.63 1651416
20030407 16.40 16.78 16.24 16.30 4124101
20030408 16.31 16.31 15.53 15.65 3542507
20030409 15.80 15.94 15.38 15.39 1921368
20030410 15.27 15.49 15.14 15.49 1537443
20030411 15.68 15.90 15.52 15.65 1779496
20030414 15.77 16.09 15.71 15.98 2078140
20030415 15.98 16.11 15.44 16.08 2180699
20030416 16.14 16.18 15.85 15.87 2574769
20030417 15.93 16.09 15.74 16.04 2418948
20030421 16.17 16.40 16.08 16.31 1462307
20030422 16.31 16.81 16.09 16.80 2630091
20030423 16.80 17.10 16.65 17.04 2494085
20030424 16.75 16.81 16.53 16.69 2733919
20030425 16.69 16.69 16.24 16.28 3066802
20030428 16.34 16.81 16.27 16.73 1540455
20030429 16.73 17.64 16.28 17.46 6833291
20030430 17.46 17.46 16.89 16.93 3619546
20030501 17.03 17.03 16.34 16.59 3288565
20030502 16.53 17.03 16.40 16.98 2173249
20030505 16.96 17.32 16.92 17.17 2277552
20030506 17.15 17.98 17.12 17.82 4232209
20030507 17.66 17.70 17.19 17.63 2346665
20030508 17.22 17.29 16.57 17.15 1966545
20030509 17.03 17.15 16.79 17.00 7078673
20030512 17.03 17.44 16.88 17.30 3090896
20030513 17.30 17.46 17.13 17.44 1879361
20030514 17.45 17.65 17.17 17.17 2287539
20030515 17.35 17.50 17.20 17.38 2849794
20030516 17.23 17.41 17.15 17.17 2821261
20030519 17.17 17.22 16.75 16.82 3118161
20030520 16.98 17.09 16.65 16.85 2722981
20030521 16.72 16.99 16.65 16.82 1945145
20030522 16.77 17.19 16.69 17.16 1590863
20030523 17.12 17.25 16.96 17.16 1937219
20030527 17.03 17.61 16.96 17.59 2356018
20030528 17.92 18.36 17.88 18.14 3365762
20030529 18.17 18.31 17.60 17.78 2119512
20030530 17.73 18.29 17.73 18.28 1825466
20030602 18.29 18.79 18.26 18.49 3096127
20030603 18.54 18.60 18.35 18.55 2668769
20030604 18.55 18.91 18.50 18.84 1751915
20030605 18.82 18.93 18.62 18.92 2492658
20030606 18.93 19.34 18.91 19.20 3340558
20030609 19.20 19.20 18.69 18.87 1525871
20030610 18.99 19.08 18.93 19.08 1216607
20030611 19.08 19.22 18.90 19.20 2662111
20030612 19.20 19.20 18.41 18.86 2632310
20030613 18.72 18.93 18.37 18.39 2383441
20030616 18.60 18.74 18.49 18.69 1703409
20030617 18.84 18.86 18.59 18.77 1442492
20030618 18.59 18.70 18.29 18.48 2553053
20030619 18.53 18.59 18.06 18.08 1885860
20030620 18.14 18.23 17.93 17.95 2258055
20030623 18.02 18.23 17.64 17.75 2120622
20030624 17.75 17.89 17.57 17.82 1802323
20030625 17.82 18.07 17.67 17.72 943485
20030626 17.81 18.17 17.76 18.17 1087417
20030627 18.12 18.33 17.94 18.19 998648
20030630 18.19 18.31 17.98 18.04 944595
20030701 17.99 18.19 17.86 18.12 1928025
20030702 18.28 18.42 18.07 18.42 1504472
20030703 18.33 18.64 18.26 18.38 767216
20030707 18.43 18.96 18.43 18.89 2258531
20030708 18.84 19.24 18.82 19.18 1879361
20030709 19.18 19.51 18.93 19.34 2420533
20030710 19.24 19.40 19.11 19.32 2147094
20030711 19.39 20.02 19.38 19.68 2130767
20030714 19.82 20.05 19.54 19.57 1182844
20030715 19.90 19.97 19.59 19.66 1790434
20030716 19.73 19.77 19.11 19.30 2178005
20030717 19.30 19.30 18.82 18.98 2152325
20030718 19.11 19.39 19.05 19.18 1076955
20030721 19.05 19.12 18.80 18.96 1193464
20030722 18.99 19.17 18.88 19.13 977566
20030723 19.17 19.17 18.81 18.84 2181967
20030724 19.08 19.93 19.08 19.40 3158582
20030725 19.46 20.12 19.46 20.05 1631443
20030728 20.15 20.50 20.04 20.33 1827209
20030729 20.38 20.50 20.01 20.09 2177846
20030730 20.16 20.19 19.97 20.15 1837513
20030731 20.31 20.81 20.28 20.57 2307670
20030801 20.44 20.77 20.32 20.65 1497973
20030804 20.74 20.74 20.30 20.64 1647770
20030805 20.52 20.60 20.25 20.32 1857803
20030806 20.19 20.50 20.12 20.17 1450418
20030807 20.18 20.44 20.17 20.31 1456283
20030808 20.38 20.64 20.34 20.51 913843
20030811 20.52 20.74 20.09 20.18 2138693
20030812 20.19 20.30 20.07 20.30 2484732
20030813 20.38 20.44 20.26 20.38 1646660
20030814 20.44 20.62 20.29 20.59 1014183
20030815 20.60 20.60 20.25 20.47 400093
20030818 20.50 20.81 20.50 20.75 696042
20030819 20.70 20.91 20.66 20.89 1156054
20030820 20.94 21.17 20.75 21.13 1275892
20030821 21.21 21.60 21.13 21.42 2011563
20030822 21.42 21.46 21.01 21.25 1388914
20030825 21.28 21.28 21.15 21.24 645793
20030826 21.14 21.21 20.86 20.94 1394937
20030827 20.90 21.13 20.89 21.02 1240543
20030828 21.11 21.11 20.82 21.08 1057616
20030829 21.08 21.35 21.01 21.34 878018
20030902 21.34 21.42 21.16 21.32 1542832
20030903 21.32 21.44 21.27 21.39 1967813
20030904 21.34 21.52 21.27 21.48 1156054
20030905 21.45 21.93 21.44 21.75 2016953
20030908 21.76 21.94 21.68 21.71 1241019
20030909 21.51 21.73 21.33 21.51 1121974
20030910 21.51 21.51 20.98 21.10 1400327
20030911 21.22 21.35 21.20 21.26 997063
20030912 21.20 21.25 20.93 21.13 2837747
20030915 21.14 21.17 20.85 20.91 1299828
20030916 21.01 21.10 20.91 21.04 2523727
20030917 20.88 21.13 20.86 20.96 2537677
20030918 21.10 21.40 21.05 21.29 2894020
20030919 21.51 22.00 21.50 21.73 2273748
20030922 21.39 21.56 21.20 21.47 1902029
20030923 21.54 22.90 21.54 22.82 6210483
20030924 22.87 23.06 22.64 22.66 3595451
20030925 22.62 22.70 21.94 22.02 3256386
20030926 22.02 22.07 21.75 21.78 2235704
20030929 21.91 22.02 21.64 21.99 3056815
20030930 21.80 22.05 21.61 21.95 2024403
20031001 21.99 22.70 21.99 22.57 2901945
20031002 22.55 22.76 22.40 22.76 1960997
20031003 22.76 23.33 22.72 22.77 1485608
20031006 22.79 23.13 22.79 23.13 878018
20031007 23.13 23.44 22.86 23.44 2574135
20031008 23.44 23.44 23.13 23.14 2040096
20031009 23.14 23.72 23.10 23.22 1708164
20031010 23.31 23.37 23.08 23.10 1245616
20031013 23.15 23.52 23.09 23.31 882932
20031014 23.25 23.46 23.18 23.37 729172
20031015 23.40 23.63 23.03 23.09 2314328
20031016 23.09 23.37 22.98 23.20 1826734
20031017 23.25 23.25 22.84 22.89 1237056
20031020 22.99 23.25 22.95 23.06 1738916
20031021 23.06 23.13 22.58 22.84 1279855
20031022 22.71 22.71 22.12 22.14 3646969
20031023 22.14 22.27 22.05 22.24 1710225
20031024 22.11 22.17 21.75 22.06 1541564
20031027 22.06 22.46 22.06 22.43 1527932
20031028 22.43 22.77 22.29 22.65 2343970
20031029 22.52 23.10 22.43 22.84 2189576
20031030 22.17 22.71 21.64 21.76 7067894
20031031 21.76 21.76 20.82 21.28 5574677
20031103 21.34 21.47 21.15 21.22 2768792
20031104 21.13 21.17 20.93 21.08 2465235
20031105 20.94 21.06 20.79 21.02 1896798
20031106 21.43 21.48 21.19 21.45 2114757
20031107 21.76 22.08 21.59 21.88 2415461
20031110 21.81 22.05 21.81 21.92 1853365
20031111 21.52 22.14 21.52 21.85 2071641
20031112 21.83 22.32 21.83 22.32 1726869
20031113 22.27 22.38 22.15 22.29 1856059
20031114 22.29 22.43 21.92 22.05 1504789
20031117 21.95 21.95 21.54 21.77 1046837
20031118 21.73 21.85 21.44 21.45 1157640
20031119 21.53 21.60 21.36 21.45 1570414
20031120 21.18 21.35 21.05 21.07 1832599
20031121 21.31 21.31 20.86 20.86 2144558
20031124 20.97 21.10 20.91 21.06 1852572
20031125 21.08 21.32 21.04 21.20 2853915
20031126 21.29 21.66 21.25 21.61 1807554
20031128 21.63 21.81 21.60 21.75 364269
20031201 21.78 22.19 21.75 22.01 1870643
20031202 22.01 22.05 21.83 21.92 2273114
20031203 21.99 22.14 21.80 21.81 1861924
20031204 21.76 21.85 21.61 21.77 1853048
20031205 21.64 21.64 21.39 21.44 2001894
20031208 21.37 21.48 21.13 21.23 1811675
20031209 21.29 21.45 21.13 21.23 1805017
20031210 21.22 21.28 21.01 21.13 1646343
20031211 21.13 21.52 21.13 21.45 1790434
20031212 21.46 21.61 21.32 21.51 2204794
20031215 21.76 21.84 21.45 21.47 2158032
20031216 21.56 21.62 21.33 21.53 1978909
20031217 21.53 21.64 21.42 21.61 1895530
20031218 21.70 22.61 21.66 22.50 2836795
20031219 22.63 22.68 22.22 22.65 3435033
20031222 22.62 22.79 22.50 22.77 2007125
20031223 22.62 22.81 22.62 22.66 1020841
20031224 22.58 22.63 22.38 22.49 371085
20031226 22.62 22.74 22.50 22.52 308630
20031229 23.05 23.17 22.88 23.17 1583294
20031230 23.17 23.17 23.03 23.11 1813304
20031231 23.16 23.26 23.07 23.24 1261960
20040102 23.36 23.41 23.04 23.14 916171
20040105 23.14 23.36 23.06 23.18 2117301
20040106 23.23 23.44 23.11 23.42 1309944
20040107 23.42 23.65 23.38 23.63 2142067
20040108 23.63 23.70 23.03 23.65 1337650
20040109 23.58 23.77 23.32 23.46 2750061
20040112 23.46 23.65 23.34 23.53 1213822
20040113 23.77 23.83 23.38 23.53 1770738
20040114 23.45 23.74 23.45 23.62 1177758
20040115 23.67 23.70 23.27 23.63 1505592
20040116 23.70 23.87 23.57 23.63 1427116
20040120 23.71 23.79 23.52 23.69 1197260
20040121 23.72 23.99 23.59 23.92 2341894
20040122 23.92 24.11 23.88 24.08 2076438
20040123 24.09 24.09 23.94 24.06 1804326
20040126 23.99 24.07 23.67 23.90 2527481
20040127 23.96 23.96 23.70 23.77 1460085
20040128 23.81 23.87 23.15 23.17 2518658
20040129 23.32 23.45 22.90 23.15 2637223
20040130 23.15 23.23 22.75 22.83 2344680
20040202 22.84 23.08 22.74 22.83 1935429
20040203 22.90 23.21 22.81 23.06 2055542
20040204 22.90 22.90 22.49 22.55 1780644
20040205 23.90 24.26 23.74 24.00 6942408
20040206 24.16 25.02 24.10 24.68 5516994
20040209 24.77 25.03 24.49 24.95 2797426
20040210 24.55 24.77 24.36 24.71 3632799
20040211 24.61 24.96 24.53 24.92 2679789
20040212 24.87 24.94 24.77 24.91 2437241
20040213 24.91 25.20 24.89 24.97 1994712
20040217 25.00 25.17 24.91 25.05 1641957
20040218 25.03 25.18 24.89 24.89 1431914
20040219 25.02 25.14 24.94 24.98 1761451
20040220 24.94 25.07 24.69 24.96 1805565
20040223 24.72 24.95 24.68 24.72 2171631
20040224 24.55 25.03 24.50 24.82 2570511
20040225 24.74 24.89 24.61 24.76 1930321
20040226 24.65 25.13 24.59 24.98 1298644
20040227 24.50 25.31 24.50 25.20 2624376
20040301 25.20 25.44 25.03 25.43 2545436
20040302 25.43 25.58 25.19 25.20 1560540
20040303 25.20 25.36 25.12 25.36 1301121
20040304 25.29 25.74 25.29 25.69 1878933
20040305 25.67 25.80 25.48 25.75 1335328
20040308 25.78 26.04 25.75 25.89 3010719
20040309 25.93 25.97 25.51 25.65 1621216
20040310 25.82 25.82 24.91 25.00 1822591
20040311 24.74 24.80 24.27 24.29 2290351
20040312 24.55 24.69 24.38 24.55 1016007
20040315 24.52 24.52 23.70 23.74 2490487
20040316 23.96 24.12 23.77 24.09 1924130
20040317 24.25 24.74 24.24 24.71 1276046
20040318 24.72 24.97 24.42 24.80 1728017
20040319 24.81 24.93 24.61 24.65 1050370
20040322 24.66 24.84 24.29 24.67 2662144
20040323 24.68 25.03 24.65 24.84 2545126
20040324 25.45 25.52 25.20 25.34 2957473
20040325 25.52 25.90 25.48 25.85 2405356
20040326 25.85 25.90 25.76 25.76 1632825
20040329 25.93 26.44 25.91 26.29 3013505
20040330 25.91 26.06 25.84 26.06 1205000
20040331 26.16 26.24 25.85 26.17 1836676
20040401 26.33 26.82 26.28 26.82 2513241
20040402 26.88 27.35 26.88 27.28 2169773
20040405 26.98 27.81 26.98 27.81 2260787
20040406 27.62 27.77 26.59 27.25 2655488
20040407 27.25 27.25 26.81 27.04 2486618
20040408 27.26 27.26 26.31 26.56 2284469
20040412 26.72 26.89 25.91 26.29 4058302
20040413 26.33 26.44 25.84 25.91 2780090
20040414 25.87 26.02 25.60 25.86 2512312
20040415 25.86 26.23 25.65 25.81 2165130
20040416 26.07 26.36 25.70 26.36 2829621
20040419 26.36 26.95 26.29 26.70 2660441
20040420 26.86 26.86 26.17 26.17 3390870
20040421 26.39 26.57 25.49 26.29 5497337
20040422 26.64 27.22 25.84 26.88 5084990
20040423 27.44 27.44 26.62 26.81 2548996
20040426 27.03 27.03 26.44 26.56 2066067
20040427 26.49 26.62 26.17 26.33 2210172
20040428 26.26 26.67 25.89 26.25 2277194
20040429 26.36 26.44 25.70 25.86 1734518
20040430 26.02 26.08 25.52 25.71 2067306
20040503 25.87 26.37 25.79 26.04 1619668
20040504 26.04 26.56 26.04 26.24 3071240
20040505 26.13 26.73 26.10 26.61 2277968
20040506 26.62 26.79 26.37 26.64 3437306
20040507 26.41 26.66 25.98 26.21 2652237
20040510 25.86 26.11 25.00 25.20 4704220
20040511 25.20 25.45 25.10 25.20 2477640
20040512 25.20 25.25 24.84 25.18 3064120
20040513 25.16 25.45 25.02 25.33 2172095
20040514 25.26 25.54 24.96 25.37 1559921
20040517 25.03 25.17 24.65 24.94 1417210
20040518 25.01 25.60 25.01 25.49 1571066
20040519 25.56 26.07 25.40 25.42 2065758
20040520 25.48 25.71 25.40 25.65 1633134
20040521 26.17 26.57 26.14 26.37 3592091
20040524 26.62 26.69 26.39 26.55 1596450
20040525 26.46 27.17 26.44 27.13 2831943
20040526 26.97 27.37 26.94 27.21 3063191
20040527 27.19 27.33 26.90 27.33 2098263
20040528 27.24 27.47 27.23 27.25 1760213
20040601 27.26 27.36 26.80 27.12 2043469
20040602 27.13 27.24 27.06 27.21 2083558
20040603 27.05 27.22 26.82 26.84 1738388
20040604 27.07 27.50 27.07 27.41 2979917
20040607 27.70 28.37 27.68 28.37 2707960
20040608 28.10 28.45 27.94 28.41 3009636
20040609 28.39 28.69 28.25 28.25 2278123
20040610 28.36 28.36 28.08 28.35 1304526
20040614 28.20 28.52 28.13 28.30 1830021
20040615 28.43 28.52 28.30 28.42 1520141
20040616 28.42 28.45 28.09 28.41 1672140
20040617 28.30 28.74 28.10 28.68 3517175
20040618 28.68 28.79 28.50 28.54 1338579
20040621 28.49 28.67 28.21 28.27 1048512
20040622 28.28 28.52 28.16 28.44 1387181
20040623 28.23 28.72 28.23 28.67 1246792
20040624 28.56 28.62 28.19 28.43 1641802
20040625 28.31 28.43 28.17 28.39 1394456
20040628 28.27 28.87 28.12 28.81 1917629
20040629 28.75 28.77 28.61 28.64 737240
20040630 28.81 29.10 28.66 28.98 2507668
20040701 28.98 29.52 28.94 29.40 2027371
20040702 29.40 29.44 29.07 29.18 1593200
20040706 29.14 29.14 28.66 28.76 1593045
20040707 28.80 28.94 28.52 28.75 2424704
20040708 28.73 28.74 28.27 28.48 2278277
20040709 28.52 28.71 28.33 28.65 1489339
20040712 28.62 28.90 28.58 28.87 765411
20040713 28.92 28.96 28.73 28.88 2216673
20040714 28.88 29.00 28.67 28.91 1804326
20040715 29.07 29.50 28.79 29.31 2834884
20040716 29.61 30.14 29.55 29.75 3967289
20040719 29.83 29.94 28.94 28.94 2801605
20040720 29.07 29.16 28.78 28.92 2491416
20040721 28.98 29.09 28.72 28.75 2661060
20040722 28.75 28.97 27.92 27.92 5278162
20040723 28.27 28.92 28.23 28.76 3772260
20040726 28.75 28.76 28.05 28.15 3310382
20040727 28.18 28.52 28.17 28.50 4493557
20040728 28.50 29.06 28.50 28.97 5006205
20040729 28.93 29.12 28.74 29.02 2214042
20040730 29.05 29.12 28.90 29.07 1544752
20040802 28.76 28.77 28.23 28.72 2798664
20040803 28.74 28.75 28.30 28.35 2102906
20040804 28.19 28.23 27.47 27.75 4067744
20040805 27.97 28.04 27.39 27.44 2438789
20040806 27.13 27.30 26.51 27.14 3503709
20040809 27.15 27.18 26.81 26.88 2594503
20040810 27.01 27.22 26.82 27.22 2045945
20040811 27.10 27.10 26.59 26.80 2466960
20040812 26.65 26.78 26.17 26.24 2372541
20040813 25.94 26.56 25.88 26.20 2200730
20040816 26.14 27.18 26.13 26.93 2338179
20040817 27.18 27.94 27.07 27.70 2609672
20040818 27.69 27.97 27.57 27.81 1517046
20040819 27.78 27.79 27.36 27.37 1051763
20040820 27.46 27.92 27.35 27.90 1262580
20040823 28.03 28.28 27.81 27.91 1477111
20040824 28.04 28.32 27.84 28.18 1747675
20040825 28.22 28.42 27.96 28.35 1213358
20040826 28.36 28.70 28.32 28.43 1227443
20040827 28.36 28.58 28.29 28.52 968334
20040830 28.53 28.74 28.46 28.48 1154075
20040831 28.56 28.62 28.36 28.56 1547848
20040901 28.60 28.88 28.52 28.81 1248030
20040902 28.90 29.32 28.90 29.19 3145382
20040903 29.20 29.29 29.01 29.13 1366595
20040907 29.27 29.42 29.01 29.12 1296632
20040908 29.07 29.16 28.67 28.72 2251500
20040909 28.72 28.86 28.39 28.41 1916700
20040910 28.56 28.56 28.20 28.46 1304836
20040913 28.52 28.67 28.40 28.67 1442439
20040914 28.56 29.21 28.56 29.17 2458137
20040915 29.17 29.17 28.83 29.01 1295394
20040916 28.96 29.36 28.96 29.31 1817947
20040917 29.32 29.56 29.23 29.52 2513860
20040920 29.36 29.50 28.76 28.79 1972577
20040921 29.56 29.89 29.40 29.89 4019916
20040922 29.89 29.89 29.56 29.72 1872122
20040923 29.83 30.00 29.73 29.75 1319850
20040924 29.73 29.88 29.64 29.69 1336567
20040927 29.69 29.69 29.34 29.42 1895804
20040928 29.43 29.58 29.31 29.56 1284404
20040929 29.56 29.72 29.43 29.67 1697370
20040930 29.55 30.04 29.55 29.99 2191288
20041001 30.04 30.56 30.02 30.55 1958337
20041004 30.57 30.95 30.56 30.92 1660531
20041005 30.91 31.14 30.85 31.11 1692417
20041006 31.08 31.36 30.97 31.36 1167387
20041007 31.33 31.39 30.82 30.91 2192681
20041008 30.85 31.17 30.82 30.88 1069563
20041011 30.94 31.01 30.84 30.90 692352
20041012 30.85 30.86 30.30 30.42 1709908
20041013 30.55 30.68 30.05 30.15 1268616
20041014 30.11 30.27 29.85 29.98 1772595
20041015 30.22 30.52 30.07 30.31 1620752
20041018 30.21 30.95 30.00 30.87 1386872
20041019 30.82 31.24 30.36 30.36 1814542
20041020 30.37 30.43 30.02 30.30 1402350
20041021 30.53 31.11 30.27 30.69 2661834
20041022 30.78 31.08 30.75 30.86 1276201
20041025 30.77 30.98 30.36 30.68 1010435
20041026 30.88 30.89 30.49 30.78 2106157
20041027 30.75 31.09 30.57 30.96 2194848
20041028 30.97 31.30 30.72 31.13 1822127
20041029 31.13 31.13 30.61 30.84 2265430
20041101 30.88 31.01 30.72 30.98 1114915
20041102 30.95 31.43 30.88 30.91 1524011
20041103 31.25 31.33 31.08 31.24 3118140
20041104 31.24 32.17 31.23 32.17 2101513
20041105 32.30 32.32 31.88 31.98 3174791
20041108 31.95 32.46 31.86 32.42 2146556
20041109 32.24 32.43 32.21 32.36 1821198
20041110 32.30 32.42 32.25 32.30 1752628
20041111 32.39 32.81 32.34 32.70 1839927
20041112 32.63 32.91 32.50 32.91 1302978
20041115 32.91 33.22 32.88 33.02 1548931
20041116 33.02 33.03 32.68 32.75 1416900
20041117 32.75 32.87 32.12 32.32 2052601
20041118 32.28 32.57 32.28 32.46 1213358
20041119 32.37 32.39 31.78 31.88 1434545
20041122 31.82 32.94 31.70 32.84 2299328
20041123 32.69 33.14 32.52 32.98 2992145
20041124 32.98 33.43 32.98 33.32 1470301
20041126 33.54 33.82 33.34 33.63 571930
20041129 33.63 33.87 33.46 33.66 1413185
20041130 33.60 33.78 33.53 33.78 1828008
20041201 33.82 34.37 33.78 34.34 1435319
20041202 34.34 34.47 34.02 34.31 1413959
20041203 34.14 34.76 34.05 34.64 1931869
20041206 34.50 34.89 34.31 34.73 2400557
20041207 34.56 35.24 34.53 34.89 3740684
20041208 34.76 35.37 34.76 35.18 3336696
20041209 35.08 35.51 34.92 35.40 1939763
20041210 36.01 36.01 35.38 35.42 1243696
20041213 35.60 35.88 35.54 35.88 1459775
20041214 36.10 36.72 36.06 36.18 2612767
20041215 36.21 36.72 36.15 36.48 1682201
20041216 36.60 37.14 36.44 36.76 2049660
20041217 36.70 37.44 36.70 37.34 2733809
20041220 37.50 37.86 37.44 37.71 2117766
20041221 37.89 38.03 37.57 37.92 2178441
20041222 37.92 38.32 37.85 38.05 1869181
20041223 38.09 38.18 37.78 37.79 1277594
20041227 37.92 38.07 37.58 37.89 1323410
20041228 37.98 38.44 37.97 38.41 1507140
20041229 38.60 38.60 37.94 37.98 3033193
20041230 37.88 38.12 37.56 37.99 1949288
20041231 38.24 38.40 38.11 38.27 1391695
20050103 38.24 38.24 37.46 37.47 2619652
20050104 37.45 37.52 37.15 37.24 2336277
20050105 37.22 37.27 36.89 36.92 2250822
20050106 37.03 37.85 37.02 37.82 2439739
20050107 37.78 37.93 37.55 37.77 2740052
20050110 37.75 37.75 36.95 37.13 3793742
20050111 37.09 37.09 36.04 36.41 4080321
20050112 36.54 37.22 36.37 37.20 3310006
20050113 37.05 37.68 37.03 37.52 2770724
20050114 37.84 38.03 37.49 38.00 1938454
20050118 37.88 38.39 37.37 38.22 1531017
20050119 38.23 38.45 38.15 38.25 1358276
20050120 38.04 38.14 37.65 37.74 1805694
20050121 37.84 37.96 37.52 37.68 2109822
20050124 37.81 37.94 36.73 36.79 2821692
20050125 37.02 37.09 36.57 36.65 1925178
20050126 37.45 37.45 36.40 37.08 2040542
20050127 37.22 37.88 37.20 37.75 2034743
20050128 37.82 38.04 37.07 38.04 2298586
20050131 38.08 38.35 37.54 37.94 2039016
20050201 38.20 38.32 37.75 38.20 1524761
20050202 38.20 38.63 38.17 38.20 2947280
20050203 38.96 39.32 37.78 38.79 6516245
20050204 38.79 39.80 38.66 39.68 3878434
20050207 39.68 40.27 39.68 39.84 2486587
20050208 38.58 39.39 38.41 39.21 4821796
20050209 39.21 39.22 38.49 38.70 2601646
20050210 38.66 38.99 38.51 38.72 1868259
20050211 38.57 38.89 38.57 38.66 1810424
20050214 38.66 39.01 38.57 38.89 1994458
20050215 38.66 39.25 38.39 39.19 4257946
20050216 38.96 39.16 38.73 38.97 2476668
20050217 39.02 39.16 38.53 38.57 1406802
20050218 38.49 38.65 38.33 38.34 1627612
20050222 38.17 38.32 36.98 37.12 2897838
20050223 37.25 37.41 36.76 37.08 2516038
20050224 37.08 37.22 36.70 37.02 2359625
20050225 37.06 37.79 37.02 37.75 2055649
20050228 37.67 38.01 37.41 37.51 2014906
20050301 37.44 38.13 37.35 38.12 1725885
20050302 38.01 38.35 37.84 38.30 3478322
20050303 38.34 38.69 38.23 38.57 2065110
20050304 38.66 38.99 38.58 38.99 2861215
20050307 38.83 39.12 38.78 38.95 2965134
20050308 38.93 39.01 38.83 38.93 2292177
20050309 38.86 38.87 38.34 38.51 1636615
20050310 38.57 38.68 38.31 38.51 1467231
20050311 38.50 38.98 38.50 38.73 1884282
20050314 38.76 39.07 38.60 38.78 1591904
20050315 38.99 39.28 38.81 38.81 2605155
20050316 38.82 38.99 38.36 38.57 1797759
20050317 38.66 38.69 38.11 38.36 2252196
20050318 38.55 38.89 38.42 38.89 2742036
20050321 38.89 39.02 38.25 38.46 1263360
20050322 38.45 38.57 38.01 38.04 1504312
20050323 37.89 38.40 37.75 38.25 1794554
20050324 38.34 38.64 38.00 38.05 1048807
20050328 38.07 38.40 38.02 38.03 951755
20050329 38.03 38.27 37.61 37.73 2189783
20050330 37.96 39.31 37.94 39.28 3132534
20050331 39.28 39.43 38.95 39.34 2447827
20050401 39.50 39.63 38.80 38.93 2185205
20050404 38.93 38.99 38.34 38.76 1601823
20050405 39.16 39.43 39.06 39.38 1786008
20050406 39.51 39.64 39.06 39.12 1039346
20050407 39.23 39.69 39.19 39.60 1925788
20050408 39.64 39.76 38.93 39.17 1151353
20050411 39.29 39.44 38.98 39.10 972966
20050412 38.89 39.76 38.83 39.76 1816681
20050413 39.68 40.00 39.42 39.55 2169030
20050414 39.59 39.61 38.67 38.74 2363898
20050415 38.58 38.62 36.73 36.96 3897967
20050418 37.09 37.22 36.52 36.55 2833900
20050419 36.76 36.86 36.12 36.32 4319901
20050420 36.32 36.47 35.73 35.81 2506119
20050421 36.89 36.89 36.00 36.76 3217532
20050422 36.80 37.16 36.38 36.83 2220150
20050425 37.19 37.62 36.88 37.05 2199092
20050426 36.89 38.11 36.89 37.58 2622857
20050427 37.41 37.67 37.06 37.65 2056107
20050428 37.22 37.23 35.88 36.25 7001965
20050429 36.34 36.61 35.16 35.61 4058042
20050502 35.68 35.98 33.89 35.07 7780521
20050503 34.93 35.09 34.69 34.88 2646052
20050504 35.02 35.59 34.71 35.55 2737458
20050505 35.45 35.80 35.28 35.72 2894939
20050506 36.08 36.10 35.13 35.16 2671078
20050509 35.25 35.71 35.19 35.67 1531017
20050510 35.39 35.56 35.13 35.19 1513316
20050511 35.33 35.44 34.79 35.41 1235282
20050512 35.45 35.45 34.33 34.37 3463520
20050513 34.40 34.54 33.75 33.91 3997155
20050516 33.91 34.88 33.87 34.78 2734406
20050517 34.61 34.82 34.40 34.78 3512351
20050518 34.79 35.37 34.79 35.34 3955496
20050519 35.60 35.83 35.37 35.53 3542566
20050520 35.79 35.87 35.42 35.61 2655970
20050523 35.78 35.92 35.51 35.88 3387984
20050524 35.87 36.44 35.74 35.93 3193574
20050525 35.94 36.08 35.62 35.65 3332743
20050526 35.81 35.98 35.76 35.85 2899059
20050527 35.85 36.37 35.84 36.36 1933723
20050531 36.38 36.85 36.25 36.68 1776242
20050601 36.66 37.54 36.55 36.91 2282410
20050602 37.01 37.69 36.90 37.60 1900610
20050603 37.53 38.08 37.49 37.84 2777896
20050606 37.84 37.84 37.42 37.56 2200007
20050607 37.63 38.03 37.55 37.55 1464484
20050608 37.68 38.08 37.63 37.79 1964396
20050609 37.75 38.40 37.45 38.40 1750453
20050610 38.50 38.50 37.71 37.93 1544598
20050613 37.62 37.62 36.93 37.07 2896160
20050614 37.08 37.50 36.76 37.46 2207485
20050615 37.60 37.72 36.96 37.23 1278467
20050616 37.22 37.96 37.12 37.90 3178466
20050617 38.22 38.49 38.07 38.41 2646662
20050620 38.41 38.68 38.29 38.52 1504923
20050621 38.46 38.94 38.30 38.60 2343907
20050622 38.76 38.91 38.57 38.81 1591141
20050623 38.86 39.13 38.27 38.27 3063407
20050624 38.28 38.51 37.90 37.95 2113942
20050627 37.81 38.11 37.46 37.46 1319821
20050628 37.56 38.30 37.56 38.23 1654927
20050629 38.35 38.55 38.09 38.24 1851015
20050630 38.37 38.66 38.30 38.38 2293245
20050701 38.59 39.11 38.50 39.07 2189936
20050705 39.12 39.98 38.89 39.95 2377326
20050706 39.92 40.47 39.89 40.17 3858749
20050707 39.65 40.14 39.35 40.13 5063969
20050708 39.99 40.37 39.86 40.27 2379615
20050711 40.55 41.10 40.32 40.96 2177423
20050712 41.08 41.12 40.68 40.98 1761135
20050713 41.00 41.29 40.76 40.85 2008954
20050714 40.85 41.02 40.27 40.45 2453931
20050715 40.58 40.86 40.42 40.74 1451208
20050718 40.89 41.22 40.88 41.13 1566878
20050719 41.28 41.61 41.18 41.48 1865054
20050720 41.35 41.78 41.16 41.65 1536968
20050721 41.68 41.74 41.26 41.44 2526262
20050722 41.38 41.65 41.28 41.61 1623949
20050725 41.51 41.71 40.79 40.94 2378852
20050726 41.28 41.61 40.96 41.52 3747047
20050727 41.68 41.68 41.04 41.21 1393831
20050728 41.23 42.18 41.21 42.06 1554975
20050729 41.80 41.95 41.25 41.49 1772885
20050801 41.58 41.82 41.15 41.21 1345916
20050802 41.24 41.59 41.23 41.59 1088940
20050803 41.55 41.76 41.40 41.48 1162035
20050804 41.48 41.48 40.73 40.73 1172106
20050805 40.71 40.77 39.90 40.04 1636310
20050808 39.98 40.28 39.78 39.85 1328672
20050809 39.88 40.20 39.78 40.17 1361023
20050810 40.29 40.89 40.29 40.57 2342534
20050811 40.58 40.58 39.91 40.41 1384675
20050812 40.41 40.49 39.50 39.72 1961039
20050815 39.72 39.88 39.53 39.55 1632953
20050816 39.55 39.68 39.02 39.08 2030928
20050817 39.22 39.71 39.22 39.46 2112569
20050818 39.46 39.60 39.29 39.49 2002393
20050819 39.52 39.84 39.38 39.50 1453955
20050822 39.52 39.75 39.19 39.22 1743739
20050823 39.29 39.61 39.23 39.55 1476692
20050824 39.48 39.80 39.17 39.21 1072612
20050825 39.32 39.42 39.06 39.33 1143418
20050826 39.24 39.44 38.77 38.83 1739619
20050829 38.73 38.77 38.35 38.64 1852694
20050830 38.67 38.78 37.58 37.79 3289100
20050831 37.78 38.21 37.29 38.20 4421378
20050901 38.20 39.42 37.75 37.94 7756258
20050902 37.94 38.19 37.28 37.67 3216311
20050906 38.06 38.52 37.94 38.31 1788145
20050907 38.34 39.29 38.28 39.19 1943642
20050908 39.02 39.43 38.83 39.06 2391976
20050909 39.08 39.25 38.89 39.23 1823853
20050912 39.16 39.25 38.73 38.99 988836
20050913 38.99 39.17 38.43 38.79 1199879
20050914 38.79 38.98 38.24 38.25 1787382
20050915 38.36 38.38 37.91 38.26 1442358
20050916 38.37 38.63 37.86 38.33 2085101
20050919 38.05 38.22 37.19 37.34 2277527
20050920 37.31 37.32 36.23 36.34 4688425
20050921 36.01 36.11 35.79 35.87 3114375
20050922 36.04 36.78 35.75 36.38 4210182
20050923 36.19 37.19 36.04 37.09 2848854
20050926 37.19 37.20 36.63 36.95 2190699
20050927 36.76 36.83 36.36 36.63 1766629
20050928 36.68 36.72 35.90 35.96 3664644
20050929 35.96 36.11 35.54 36.02 3644806
20050930 36.01 37.74 36.00 37.46 3201509
20051003 37.67 37.67 37.20 37.31 1489358
20051004 37.45 38.76 37.35 38.34 2843514
20051005 38.50 38.50 37.80 37.82 1995831
20051006 38.17 38.72 38.17 38.59 3871109
20051007 38.62 39.18 38.41 38.70 1931740
20051010 38.70 38.98 38.05 38.07 3037771
20051011 38.17 38.34 37.76 37.76 2570821
20051012 37.71 38.13 36.95 37.12 1838197
20051013 37.03 37.52 36.66 37.08 2131338
20051014 37.46 37.84 37.13 37.55 1639667
20051017 37.55 37.61 37.14 37.58 2133322
20051018 37.48 38.03 37.20 37.31 2635522
20051019 37.31 38.50 37.01 38.49 2354131
20051020 38.49 38.97 37.75 37.86 2765536
20051021 38.01 38.11 37.32 37.79 2399300
20051024 38.13 39.00 38.03 38.83 3651063
20051025 39.19 39.19 38.11 38.68 2671993
20051026 38.68 38.98 37.24 37.85 5382594
20051027 37.78 37.79 36.10 36.23 3788859
20051028 36.80 37.72 36.56 37.62 3667543
20051031 37.71 38.57 37.56 38.29 2717620
20051101 38.43 38.45 37.77 37.82 2215877
20051102 37.84 39.48 37.49 38.99 3172973
20051103 39.96 40.29 38.20 38.20 4089325
20051104 38.24 38.64 37.95 38.39 2388008
20051107 38.66 39.06 37.77 38.92 2684659
20051108 38.57 38.61 37.74 37.83 1927009
20051109 37.65 38.24 37.65 37.78 1747859
20051110 37.78 39.06 37.50 38.96 2710448
20051111 38.66 39.04 38.37 38.83 1254509
20051114 38.76 40.02 38.37 39.33 4973936
20051115 39.17 39.22 38.64 38.86 2935225
20051116 38.89 38.89 38.04 38.28 2427531
20051117 38.34 38.59 38.24 38.39 3145200
20051118 38.83 38.87 38.51 38.82 2476362
20051121 38.66 39.55 38.44 39.46 3012134
20051122 39.59 40.09 39.38 39.89 2708464
20051123 39.56 40.62 39.50 40.53 2704954
20051125 40.61 40.61 40.18 40.58 907959
20051128 40.96 41.05 40.12 40.30 2583181
20051129 40.22 40.67 40.22 40.56 1987591
20051130 40.79 41.27 39.65 39.65 5411893
20051201 39.81 41.53 39.80 41.30 4328293
20051202 41.49 41.85 41.49 41.85 3192658
20051205 41.84 42.05 40.96 41.44 3471455
20051206 41.74 42.00 40.71 41.59 2297517
20051207 41.52 41.84 41.17 41.38 1469367
20051208 41.38 42.29 41.38 41.96 3415451
20051209 42.18 42.24 41.69 42.12 1407718
20051212 42.43 42.56 42.08 42.50 1299373
20051213 42.43 42.49 41.89 42.12 2026045
20051214 42.12 42.57 42.01 42.46 1418247
20051215 42.50 42.74 42.19 42.33 1973094
20051216 42.59 42.63 41.80 41.87 2855721
20051219 41.71 42.06 41.34 41.36 1767697
20051220 41.55 41.77 41.42 41.57 1243522
20051221 41.71 42.04 41.63 41.92 1392153
20051222 41.94 42.06 41.66 41.86 1727716
20051223 41.36 41.99 41.28 41.78 1615099
20051227 41.88 42.48 41.69 41.89 1021644
20051228 42.16 42.35 41.87 41.91 1239080
20051229 42.05 43.16 42.01 42.66 2464155
20051230 42.33 42.57 42.29 42.41 1368741
20060103 42.29 42.59 41.44 42.50 3278411
20060104 42.60 42.73 42.08 42.11 2001231
20060105 42.25 42.67 41.95 42.17 1284860
20060106 42.27 42.69 42.21 42.53 1564813
20060109 42.05 43.04 42.05 42.83 1714653
20060110 42.66 43.32 42.33 43.32 2435542
20060111 43.19 43.49 43.03 43.26 2161312
20060112 43.26 43.28 42.45 42.48 1886028
20060113 42.63 42.83 42.27 42.37 1988883
20060117 42.23 42.60 41.78 41.90 1875938
20060118 41.75 42.46 41.46 41.81 1378378
20060119 41.88 42.31 41.62 42.13 1137430
20060120 42.13 42.41 41.49 41.62 2222152
20060123 41.79 41.87 41.17 41.26 1487257
20060124 41.37 41.72 41.35 41.52 1214834
20060125 41.52 41.80 40.96 41.06 1829104
20060126 41.24 41.68 41.06 41.52 1934519
20060127 41.48 42.05 41.46 41.83 2147759
20060130 41.79 41.79 40.59 40.89 3094989
20060131 40.79 41.25 40.11 40.38 5958516
20060201 40.41 40.57 40.19 40.54 4283168
20060202 39.84 40.17 39.18 39.58 7005741
20060203 39.70 39.86 39.17 39.68 4558754
20060206 39.93 40.12 39.60 39.68 2601947
20060207 39.51 39.79 39.41 39.66 2514904
20060208 39.71 39.82 39.24 39.30 3262900
20060209 39.58 40.81 39.55 40.51 4112697
20060210 40.51 41.38 40.33 41.36 4858886
20060213 41.20 41.74 40.85 41.20 4235882
20060214 41.18 41.30 40.71 41.25 3352654
20060215 40.92 42.19 40.92 42.14 2315820
20060216 42.20 42.38 41.84 42.23 2494123
20060217 42.23 42.53 41.76 42.27 2014182
20060221 41.97 42.10 41.54 41.82 2984152
20060222 41.50 42.66 41.50 42.40 2929788
20060223 42.41 42.66 42.13 42.54 2518970
20060224 42.47 42.62 42.09 42.41 1942286
20060227 42.41 42.96 42.28 42.61 1525460
20060228 42.32 42.57 41.93 42.31 2503508
20060301 42.22 43.00 42.17 42.80 2036248
20060302 42.48 42.63 41.87 42.59 2657810
20060303 42.26 42.75 41.99 42.38 2136065
20060306 42.29 42.99 42.04 42.31 2471987
20060307 41.87 42.39 41.87 41.99 2056962
20060308 41.91 42.39 41.72 42.30 1816353
20060309 42.30 42.77 42.26 42.43 1206499
20060310 42.61 43.11 42.44 43.00 1797290
20060313 42.99 43.00 42.23 42.31 1819955
20060314 42.27 42.97 42.03 42.84 1730496
20060315 42.84 43.47 42.51 43.34 2750722
20060316 43.35 44.25 43.17 43.98 2890764
20060317 44.33 44.74 44.27 44.65 2407895
20060320 44.64 44.77 44.34 44.56 1458666
20060321 44.56 44.75 44.18 44.24 1459867
20060322 44.26 44.91 44.17 44.64 1801943
20060323 44.39 44.82 44.39 44.69 2097189
20060324 44.69 44.71 44.22 44.38 1170475
20060327 44.30 44.54 43.87 44.24 1140755
20060328 44.31 44.74 44.09 44.20 1411385
20060329 44.30 45.41 44.30 45.14 2147922
20060330 45.12 45.64 45.08 45.37 1999474
20060331 45.52 45.62 45.03 45.12 1838417
20060403 45.20 45.39 44.97 44.97 2157379
20060404 45.15 45.24 44.58 44.78 1689219
20060405 44.87 45.21 44.69 45.15 1805246
20060406 45.15 45.75 45.03 45.61 1460317
20060407 45.80 45.88 44.53 45.36 2370220
20060410 46.99 46.99 44.50 45.05 4213357
20060411 45.05 45.40 44.45 44.89 3436331
20060412 44.89 44.94 44.54 44.68 3229278
20060413 44.68 44.96 44.33 44.83 2376078
20060417 44.96 45.26 44.35 44.50 2065680
20060418 44.68 44.96 44.37 44.68 3009125
20060419 44.76 45.43 44.76 45.38 3713009
20060420 45.59 45.76 45.11 45.14 2308516
20060421 45.38 45.41 44.50 44.78 1801981
20060424 44.93 45.23 44.11 44.16 2748337
20060425 44.07 44.28 43.21 43.69 2468991
20060426 43.90 44.60 43.58 44.51 2526122
20060427 45.10 47.48 44.94 46.89 5692447
20060428 47.16 48.16 47.05 47.31 2610423
20060501 47.50 47.82 46.96 47.20 1728718
20060502 47.25 47.75 46.61 47.47 1751037
20060503 48.31 48.72 47.92 48.62 3694329
20060504 49.26 49.65 49.21 49.65 2927250
20060505 49.65 50.78 49.65 50.46 3702213
20060508 50.46 51.14 50.21 50.99 5610329
20060509 51.16 51.53 50.93 51.11 3025864
20060510 51.25 51.30 50.22 50.34 2785575
20060511 50.41 50.86 49.95 50.15 3382718
20060512 50.15 50.19 49.80 49.97 3983985
20060515 49.97 50.29 49.78 50.27 2171572
20060516 50.27 50.50 50.10 50.29 2708916
20060517 49.96 50.18 49.78 49.80 2851803
20060518 49.96 50.05 49.68 49.68 3236192
20060519 49.80 50.06 49.19 50.03 3090515
20060522 49.93 49.99 49.30 49.84 2676166
20060523 50.28 50.65 49.35 49.40 2382385
20060524 49.55 50.56 48.20 49.19 3525727
20060525 49.79 50.50 49.66 50.41 3050244
20060526 50.80 51.42 50.64 51.34 2380445
20060530 51.37 51.37 50.35 50.36 2059373
20060531 50.64 50.83 50.03 50.37 2034022
20060601 50.51 51.82 50.50 51.79 2163809
20060602 51.94 52.47 51.40 51.54 2211843
20060605 51.46 51.46 50.31 50.31 1688205
20060606 50.59 50.92 49.51 50.12 2112986
20060607 50.15 50.47 49.75 50.09 2255388
20060608 50.14 50.14 48.35 49.05 4025347
20060609 49.47 49.89 49.31 49.34 1237710
20060612 49.66 49.71 47.97 48.20 1381932
20060613 48.07 48.56 46.56 46.98 3612939
20060614 46.98 47.49 45.40 45.80 4113408
20060615 45.80 47.36 45.80 47.19 3415589
20060616 47.08 47.12 46.30 46.64 1956392
20060619 47.06 48.53 46.93 47.37 2771869
20060620 47.37 47.87 47.18 47.21 1611061
20060621 47.11 48.12 47.06 47.78 1997512
20060622 47.91 48.11 47.65 47.87 1942443
20060623 47.57 48.16 47.49 47.82 1445734
20060626 48.11 48.70 47.91 48.39 1665644
20060627 47.73 48.70 47.73 47.97 1021317
20060628 48.01 48.19 47.59 47.64 1396366
20060629 48.11 49.68 48.11 49.64 2547349
20060630 49.80 50.05 49.44 49.75 1689782
20060703 49.98 50.73 49.92 50.71 698062
20060705 50.69 50.99 50.32 50.62 2566271
20060706 50.91 50.93 50.08 50.12 1586680
20060707 49.92 49.93 48.74 48.89 1914545
20060710 49.09 49.51 48.97 49.14 1177789
20060711 49.21 49.21 47.69 48.81 2206627
20060712 49.00 49.39 48.60 48.72 1583769
20060713 48.89 49.15 46.89 46.98 2507685
20060714 46.81 46.87 45.34 45.79 2768836
20060717 45.79 46.66 45.69 46.45 1699243
20060718 46.79 47.35 46.23 46.50 1947537
20060719 46.86 47.69 46.81 47.31 2676651
20060720 47.39 47.49 46.32 46.42 1866511
20060721 45.76 45.88 44.46 44.77 3238982
20060724 45.02 46.28 45.02 46.11 2438424
20060725 46.04 46.76 45.66 46.29 2014978
20060726 46.10 46.30 44.76 45.34 3696148
20060727 45.26 46.04 42.32 42.75 7688867
20060728 42.87 43.35 42.82 43.32 5412252
20060731 43.16 43.90 42.98 43.35 2054400
20060801 42.91 43.73 42.86 43.69 4760162
20060802 43.85 44.58 43.85 44.46 2219848
20060803 44.32 45.15 43.90 45.05 2267518
20060804 45.43 46.17 45.15 45.29 2403127
20060807 45.03 45.14 44.42 44.64 1513174
20060808 44.93 45.11 43.64 43.72 2235495
20060809 43.93 44.03 43.26 43.26 2022377
20060810 42.71 42.71 41.55 42.40 5910053
20060811 42.25 42.31 40.96 41.38 4570090
20060814 41.87 42.21 41.71 42.00 2970674
20060815 42.20 42.96 42.10 42.75 2271642
20060816 42.89 44.46 42.89 44.30 2975768
20060817 44.30 44.63 44.11 44.12 1909814
20060818 44.02 44.21 43.60 43.74 1826483
20060821 43.36 43.65 43.08 43.12 1196227
20060822 42.90 43.04 42.53 42.85 2058038
20060823 42.66 42.82 42.26 42.53 1532339
20060824 42.61 42.79 42.40 42.68 1370651
20060825 42.50 42.55 41.89 41.98 2086543
20060828 42.19 43.39 42.18 42.90 1978225
20060829 42.78 43.29 42.33 43.29 2624493
20060830 43.13 43.98 42.91 43.69 1659458
20060831 43.88 44.31 43.71 43.91 1544833
20060901 44.22 45.01 44.11 44.57 1573459
20060905 45.43 45.95 45.24 45.33 3144977
20060906 45.03 45.45 44.60 44.78 1280892
20060907 44.61 45.89 44.61 45.46 1920609
20060908 46.20 48.16 45.59 47.74 4936648
20060911 47.61 47.77 46.88 47.45 2234161
20060912 47.57 49.66 47.46 49.56 3117443
20060913 49.45 49.53 48.85 48.97 2872909
20060914 48.89 49.13 48.32 48.72 2623159
20060915 48.96 49.38 48.78 49.21 2156289
20060918 49.05 49.44 48.76 49.05 1513781
20060919 48.97 49.51 48.71 49.42 1265002
20060920 49.42 50.11 49.35 49.89 2033900
20060921 49.84 50.13 49.13 49.19 1608756
20060922 49.14 49.14 47.67 47.67 2868785
20060925 48.10 48.10 47.01 47.67 3133454
20060926 47.69 47.90 46.85 46.89 3350089
20060927 47.03 47.54 46.75 46.91 2882006
20060928 46.81 47.02 46.47 46.82 2862720
20060929 47.02 47.90 47.02 47.15 1914302
20061002 47.40 47.61 46.79 46.98 2273704
20061003 46.99 48.42 46.35 47.89 5599412
20061004 47.73 48.25 47.03 47.82 4228155
20061005 48.23 50.13 48.23 49.99 3824237
20061006 49.80 50.14 49.02 49.78 1888830
20061009 49.64 50.29 49.28 50.27 1080874
20061010 50.27 50.28 49.42 49.87 1216968
20061011 49.77 49.77 48.18 48.44 3592804
20061012 48.41 48.83 48.23 48.39 3043694
20061013 48.44 49.66 48.44 49.43 3344631
20061016 49.38 50.35 49.21 50.31 2790548
20061017 50.22 52.19 49.84 51.45 5220361
20061018 51.53 51.73 50.57 51.23 2524788
20061019 51.39 51.72 50.83 51.09 2008792
20061020 51.41 51.45 50.74 51.06 2086058
20061023 50.85 51.33 50.70 50.99 1914181
20061024 50.99 51.18 50.46 50.60 1714163
20061025 50.70 50.91 50.35 50.54 1928858
20061026 50.50 50.95 48.85 49.93 7742965
20061027 49.92 49.92 48.64 49.03 2783513
20061030 48.89 49.83 48.76 49.52 1721683
20061031 49.76 49.99 48.88 49.25 2002485
20061101 49.23 49.46 48.58 48.66 2217058
20061102 48.34 48.76 47.91 48.68 2426537
20061103 48.83 48.93 47.95 48.06 2509504
20061106 49.39 50.01 49.14 49.76 3468839
20061107 49.98 50.28 49.70 50.05 2121598
20061108 50.05 50.78 49.94 50.45 1691602
20061109 50.39 50.96 50.27 50.45 1915636
20061110 50.47 50.79 49.99 50.69 986626
20061113 50.70 51.69 50.70 51.59 1911391
20061114 51.59 51.73 50.91 50.97 2068834
20061115 51.02 51.16 50.62 50.83 1790822
20061116 51.17 51.17 50.60 51.02 1488430
20061117 50.98 50.99 50.38 50.93 1195984
20061120 51.16 52.39 51.15 51.93 2514114
20061121 51.95 54.63 51.95 54.09 3997570
20061122 56.02 56.06 53.88 54.01 3745759
20061124 54.00 54.01 53.60 53.90 496709
20061127 53.59 53.84 52.21 52.32 2523211
20061128 52.48 52.48 51.36 52.03 2486579
20061129 52.36 53.46 52.34 53.42 2053672
20061130 53.52 53.52 52.72 52.90 1307455
20061201 52.90 53.19 52.08 52.61 1421959
20061204 53.01 54.40 53.01 53.61 1663097
20061205 53.48 53.74 53.04 53.67 1576734
20061206 53.84 54.29 53.33 53.48 1600872
20061207 53.69 53.95 52.87 53.18 1001060
20061208 53.15 53.74 52.84 53.23 1118112
20061211 52.93 53.06 52.53 52.78 1237225
20061212 52.49 53.23 52.32 52.65 1671466
20061213 52.85 53.22 52.27 52.56 1140066
20061214 52.43 53.12 52.38 53.02 1907267
20061215 53.18 53.22 52.33 52.33 1819691
20061218 52.45 52.76 51.82 51.94 1082572
20061219 51.78 52.69 51.51 52.51 1793369
20061220 52.75 53.60 52.68 53.22 1790216
20061221 53.18 53.18 51.96 52.06 2302451
20061222 52.02 52.05 51.36 51.71 1581707
20061226 51.16 51.59 51.13 51.42 1487338
20061227 51.76 52.26 51.63 52.12 930706
20061228 52.12 52.50 51.96 52.33 656012
20061229 52.37 52.59 51.88 51.88 784203
20070103 51.80 52.28 51.29 51.71 1748763
20070104 51.36 52.44 50.57 51.25 1908760
20070105 51.21 51.22 50.39 50.55 2721999
20070108 50.55 51.54 50.04 50.99 2670313
20070109 51.13 51.39 50.21 51.27 2590194
20070110 51.09 51.80 50.77 51.25 1821413
20070111 51.54 52.63 51.34 51.77 3311988
20070112 51.88 53.16 51.79 52.37 2546219
20070116 52.91 53.49 52.53 53.29 2218032
20070117 53.29 53.29 52.71 52.81 1643223
20070118 52.83 53.07 51.87 52.14 1357686
20070119 52.37 53.00 52.31 52.86 2208153
20070122 53.28 53.28 51.70 51.91 2511039
20070123 51.92 52.51 51.79 52.03 2063697
20070124 52.28 52.74 51.83 51.97 2564773
20070125 52.37 52.46 50.82 51.03 3418131
20070126 51.03 51.15 49.97 50.51 4281248
20070129 50.37 50.67 49.99 50.01 2481280
20070130 50.13 50.59 49.49 50.16 3159461
20070131 50.56 52.00 50.42 51.94 3529333
20070201 52.36 54.16 52.29 54.01 4904489
20070202 54.42 55.26 54.24 54.93 2658867
20070205 54.94 55.73 54.94 55.39 2095504
20070206 54.99 55.89 54.80 55.74 2913923
20070207 55.60 56.38 55.14 56.32 2643928
20070208 56.32 57.45 56.10 57.25 4015469
20070209 57.28 57.80 55.42 55.58 2882478
20070212 55.40 56.03 55.02 55.22 1937796
20070213 55.39 56.37 55.26 56.26 2072974
20070214 56.20 57.69 56.01 57.29 2960308
20070215 56.99 57.81 56.62 57.21 3284519
20070216 57.02 57.24 56.86 57.13 957934
20070220 56.63 57.54 56.08 57.07 2490316
20070221 56.93 57.40 56.64 57.27 1415035
20070222 57.25 57.27 56.29 56.68 2204056
20070223 56.52 56.85 56.04 56.28 899502
20070226 56.64 56.75 55.55 55.88 974199
20070227 55.27 55.83 53.70 54.02 2508629
20070228 53.83 54.85 53.30 54.57 2326705
20070301 54.61 54.71 52.73 54.23 1992855
20070302 53.51 54.15 53.08 53.53 2184057
20070305 53.03 53.54 52.10 52.43 2700071
20070306 51.92 54.09 51.92 53.71 2674168
20070307 53.72 53.95 53.22 53.67 1921049
20070308 53.91 54.22 53.53 53.94 2429112
20070309 55.25 55.25 54.03 54.51 1553586
20070312 54.36 54.69 53.41 53.54 1870327
20070313 53.12 53.49 52.38 52.43 2422366
20070314 52.60 52.66 51.18 52.53 1986831
20070315 52.54 53.08 52.34 52.97 1386601
20070316 52.96 53.11 51.87 52.28 2668024
20070319 52.73 53.70 52.73 53.25 1970085
20070320 53.25 54.13 53.06 54.06 1639488
20070321 54.02 55.23 53.83 55.23 1308651
20070322 55.36 55.69 54.51 54.57 2278995
20070323 54.97 55.20 54.05 54.31 2268995
20070326 54.16 54.64 53.74 54.47 1412384
20070327 54.17 55.54 53.78 53.95 1083715
20070328 53.94 53.95 53.15 53.69 1367686
20070329 53.91 54.31 53.54 53.87 1652380
20070330 54.16 54.25 53.12 53.83 1868882
20070402 55.01 56.69 54.24 56.29 6189887
20070403 56.56 58.06 56.39 57.97 6049770
20070404 58.03 59.59 57.96 58.81 4841478
20070405 58.82 58.82 57.98 58.17 2245863
20070409 57.94 58.06 56.83 57.02 2398029
20070410 57.02 57.22 56.32 56.37 2464052
20070411 54.95 57.49 54.95 56.03 3015849
20070412 54.61 56.10 54.61 56.01 1842497
20070413 56.40 56.46 55.78 56.26 1554430
20070416 56.19 56.96 56.19 56.96 1107811
20070417 56.80 57.69 56.80 57.44 1504430
20070418 57.33 57.96 56.90 57.38 1542623
20070419 57.68 57.68 56.23 56.57 2207791
20070420 57.12 57.55 56.77 57.39 2041168
20070423 57.14 57.91 56.90 57.46 1202508
20070424 57.57 57.64 56.73 57.54 1600091
20070425 57.99 59.49 56.74 57.30 2675735
20070426 57.80 58.73 57.24 57.51 2925971
20070427 57.51 57.77 56.65 57.29 1487081
20070430 57.06 57.52 55.57 55.63 2295621
20070501 55.81 56.13 54.76 55.61 3720294
20070502 55.53 57.35 55.19 57.23 4185466
20070503 57.27 58.53 56.75 57.87 4497147
20070504 57.94 59.25 57.77 58.86 3523068
20070507 58.58 58.85 57.99 58.14 1815871
20070508 57.94 58.77 57.66 58.62 1629007
20070509 58.33 58.93 57.98 58.68 1615031
20070510 58.44 58.46 57.10 57.21 2578628
20070511 57.26 57.91 57.11 57.77 1958760
20070514 57.64 58.32 57.30 57.38 1816955
20070515 57.28 58.02 56.97 57.06 2059601
20070516 57.61 57.89 57.05 57.74 1569490
20070517 57.60 57.99 57.18 57.44 1196725
20070518 57.54 57.89 57.08 57.44 1857075
20070521 57.27 57.43 56.54 56.74 1694788
20070522 57.20 58.96 57.03 57.44 2532966
20070523 57.98 58.36 57.01 57.43 2209598
20070524 57.05 57.30 55.30 55.55 2668385
20070525 55.53 56.57 55.53 55.91 1918519
20070529 56.29 57.12 56.29 56.56 2139961
20070530 56.48 58.34 56.23 58.15 2652843
20070531 58.10 61.19 57.92 59.82 6082420
20070601 60.72 61.71 59.97 61.18 5434961
20070604 61.13 61.13 59.76 60.27 3426082
20070605 60.27 60.47 59.36 60.16 4394619
20070606 59.76 59.87 58.64 59.55 3139100
20070607 59.15 59.94 57.69 57.90 3833424
20070608 57.85 58.42 57.69 58.40 4024987
20070611 58.39 58.39 57.80 58.25 1700692
20070612 58.10 58.62 57.27 57.49 5569296
20070613 57.86 58.27 57.48 58.10 2592122
20070614 58.27 59.46 58.13 58.84 3517406
20070615 59.38 59.76 58.93 59.48 3571863
20070618 59.21 59.50 58.68 58.77 1647922
20070619 58.77 59.04 58.18 58.47 1873942
20070620 58.54 58.80 57.55 57.64 1980928
20070621 57.89 58.37 57.38 58.23 2129479
20070622 57.87 58.37 57.62 58.37 2660915
20070625 58.20 59.33 57.35 57.47 2569471
20070626 58.00 58.08 56.76 56.88 2683084
20070627 56.86 57.37 56.28 57.28 2835973
20070628 57.42 57.45 56.42 56.61 2595977
20070629 56.47 57.08 54.81 55.67 4520520
20070702 55.85 55.88 55.47 55.72 2566941
20070703 56.11 57.64 55.94 57.38 2939947
20070705 62.25 62.62 61.26 61.88 12612180
20070706 61.76 62.18 61.29 61.80 3536803
20070709 61.78 61.89 61.26 61.56 2892598
20070710 61.56 61.72 60.34 60.56 3442829
20070711 60.62 60.85 59.84 60.05 3381143
20070712 60.07 60.25 59.59 60.13 4540640
20070713 60.13 62.49 59.69 62.33 4079564
20070716 61.84 62.25 61.35 61.67 3106570
20070717 61.60 62.49 61.38 61.58 2763203
20070718 60.80 61.32 60.47 61.16 3044162
20070719 61.34 61.80 60.72 60.86 1782257
20070720 61.20 61.61 59.95 60.41 3121991
20070723 60.38 61.94 59.93 60.52 3507768
20070724 61.46 61.46 58.60 59.02 3503189
20070725 59.38 59.50 56.53 57.19 4633169
20070726 56.35 56.63 52.61 53.34 9243446
20070727 52.99 53.98 51.25 52.56 9178989
20070730 53.12 53.98 51.30 52.30 7062402
20070731 52.71 53.74 52.26 52.26 5185689
20070801 51.80 52.75 50.71 51.69 4859671
20070802 53.12 53.33 51.68 52.75 5536405
20070803 52.75 53.07 50.06 50.07 5725679
20070806 50.08 50.47 47.68 49.60 6407233
20070807 49.50 49.70 48.25 49.10 5537249
20070808 51.05 51.71 48.55 49.15 6066878
20070809 46.26 48.51 46.26 46.61 5892664
20070810 45.86 46.77 44.17 46.62 5698451
20070813 47.23 48.17 47.11 47.19 5877363
20070814 47.34 47.48 45.53 45.53 3861255
20070815 45.53 46.20 44.79 44.89 3104160
20070816 44.49 45.38 43.68 44.95 5712065
20070817 45.65 46.49 44.82 46.04 5215206
20070820 46.16 47.43 45.96 47.12 2845972
20070821 46.80 49.59 46.77 49.17 5499539
20070822 49.80 51.37 49.76 49.90 3474154
20070823 50.17 50.64 49.95 50.52 2649229
20070824 50.63 51.67 50.14 51.59 2127070
20070827 51.46 51.61 50.09 50.12 1669488
20070828 50.06 50.06 48.56 48.63 1860207
20070829 49.18 49.76 48.21 49.68 2134299
20070830 49.51 49.74 48.58 49.09 1845268
20070831 49.57 51.15 49.24 50.73 1987434
20070904 50.03 50.41 49.05 49.51 3328855
20070905 49.00 49.34 48.04 48.18 3987759
20070906 48.41 48.57 47.71 48.10 2395378
20070907 47.44 47.70 46.65 46.74 2922357
20070910 47.04 47.20 46.13 46.46 3107895
20070911 47.00 48.15 46.40 46.69 3495961
20070912 46.39 46.62 45.59 45.79 3039704
20070913 46.02 46.99 45.33 46.71 2688144
20070914 46.14 47.61 46.11 47.30 2502003
20070917 47.08 47.91 47.05 47.64 2404053
20070918 47.81 49.10 47.49 48.82 4384619
20070919 49.30 50.42 48.85 49.69 3747884
20070920 49.59 50.07 48.76 48.93 2377668
20070921 49.18 49.22 48.52 48.76 3823665
20070924 48.52 49.18 48.25 48.90 2773323
20070925 48.56 49.20 47.98 48.94 2532123
20070926 48.76 49.68 48.62 49.51 2338030
20070927 49.27 50.51 49.27 50.08 2132491
20070928 50.35 50.84 50.03 50.42 1920447
20071001 50.27 51.83 50.27 51.74 1799606
20071002 51.83 52.15 51.34 51.54 2413450
20071003 51.17 51.47 50.51 50.95 2268031
20071004 50.35 50.56 49.23 49.62 4864610
20071005 49.80 50.37 49.58 50.03 2713324
20071008 49.98 50.88 49.60 50.61 1511780
20071009 50.56 50.75 49.27 49.93 3020066
20071010 50.21 50.22 49.78 49.90 1324193
20071011 50.22 51.06 49.79 49.94 2099239
20071012 49.88 50.41 49.80 50.35 1210460
20071015 50.30 50.43 49.39 49.59 1975024
20071016 49.43 51.07 49.02 49.87 2951874
20071017 50.07 50.33 49.29 49.88 2159479
20071018 49.68 50.36 49.56 50.10 1903098
20071019 49.80 49.94 48.53 48.53 3763787
20071022 48.27 49.11 48.08 48.96 2815611
20071023 49.57 50.02 48.24 48.57 1561417
20071024 48.39 48.43 46.80 47.79 3256085
20071025 46.27 46.70 45.48 46.16 6202176
20071026 46.49 46.60 45.83 46.11 3291988
20071029 46.16 46.34 45.34 45.48 2523569
20071030 45.72 46.21 44.90 45.97 2230080
20071031 46.28 47.39 45.97 47.19 3607766
20071101 46.51 46.96 45.46 45.47 3082715
20071102 45.53 46.40 44.96 46.31 2569833
20071105 45.58 45.94 44.33 44.60 3414637
20071106 44.80 45.24 43.83 44.51 2758745
20071107 43.76 44.34 43.30 43.61 2727059
20071108 43.65 44.05 42.27 42.83 3809690
20071109 42.41 44.05 42.41 43.01 5023403
20071112 43.01 44.85 42.86 43.66 4448835
20071113 45.25 45.56 44.42 45.53 3383191
20071114 45.65 45.65 43.72 43.81 4815214
20071115 43.55 43.90 43.11 43.38 3481262
20071116 43.76 43.98 42.67 43.10 4613290
20071119 42.75 43.75 41.82 42.27 5127979
20071120 42.41 43.34 41.72 42.47 3104401
20071121 42.08 43.55 41.77 42.88 4486063
20071123 43.08 44.82 43.04 44.41 2070444
20071126 44.32 44.37 42.96 43.01 3826918
20071127 42.98 43.43 42.71 43.13 3658970
20071128 43.54 44.67 43.54 44.57 4199803
20071129 44.52 44.63 43.87 44.18 2983078
20071130 44.61 45.25 44.34 44.56 4007156
20071203 44.30 44.67 43.91 44.36 2491882
20071204 44.57 44.57 43.38 43.49 3332951
20071205 43.81 44.21 43.30 43.82 2499834
20071206 43.81 44.46 43.70 44.37 2769227
20071207 44.36 44.94 43.98 44.57 2850671
20071210 44.61 45.09 44.22 44.79 2162852
20071211 44.78 44.80 42.40 42.52 3134160
20071212 43.56 44.12 42.07 42.66 4190526
20071213 42.37 42.76 40.92 41.04 4634012
20071214 40.91 40.97 38.36 38.70 5376649
20071217 38.57 38.60 37.18 38.11 6716986
20071218 38.31 38.43 37.40 37.76 2986693
20071219 37.84 38.13 37.32 37.81 3961253
20071220 38.15 38.35 37.17 37.52 2991030
20071221 37.88 38.39 37.52 37.90 2907658
20071224 37.90 38.49 37.77 38.27 665410
20071226 38.16 38.17 36.94 37.64 2194900
20071227 38.04 38.06 36.57 36.67 2489901
20071228 36.49 36.89 36.23 36.71 2276751
20071231 36.52 37.78 36.24 37.29 3043973
20080102 37.10 37.23 35.92 36.09 3444530
20080103 36.14 36.14 34.45 34.70 7277100
20080104 34.25 34.44 33.30 33.81 4416755
20080107 33.96 34.41 33.21 33.95 3425754
20080108 34.05 34.17 32.52 32.64 6611788
20080109 32.60 33.11 31.66 32.89 6352348
20080110 32.59 35.52 32.41 34.77 6820806
20080111 34.52 34.56 33.05 33.41 3743885
20080114 33.61 34.51 33.61 34.36 3013743
20080115 33.87 34.13 32.48 32.49 4807275
20080116 32.20 33.86 31.84 33.26 4920049
20080117 33.42 33.66 32.21 32.37 4386642
20080118 32.70 33.64 32.32 33.00 4251903
20080122 31.39 34.09 31.39 34.02 5116785
20080123 33.48 37.23 32.49 36.84 7800824
20080124 37.01 37.85 36.63 37.42 4650571
20080125 37.40 37.96 35.69 36.02 4140191
20080128 35.99 37.18 35.22 36.91 3310972
20080129 37.21 37.34 36.07 37.12 3791947
20080130 36.67 37.95 35.95 36.33 4499299
20080131 35.57 39.76 34.73 38.31 8755217
20080201 38.40 39.78 38.36 39.56 4515595
20080204 39.76 40.11 39.00 39.11 3203511
20080205 40.47 40.68 39.21 39.42 6976565
20080206 40.00 40.27 38.64 38.87 5765092
20080207 38.73 39.32 37.99 38.83 3911808
20080208 38.55 38.93 38.03 38.51 2979261
20080211 37.77 39.17 37.77 39.16 3176587
20080212 39.79 41.63 39.79 40.54 5181498
20080213 40.83 41.27 40.36 40.66 4849196
20080214 40.31 40.87 39.72 40.09 4051388
20080215 40.08 40.84 39.85 40.69 3167967
20080219 41.08 41.24 40.22 40.67 2703878
20080220 40.40 41.43 39.84 41.43 3233033
20080221 41.49 41.86 41.12 41.29 4426202
20080222 41.37 42.16 40.94 42.12 3600053
20080225 42.06 42.15 40.77 42.05 3361632
20080226 41.92 42.69 41.74 42.26 3363167
20080227 41.84 42.44 41.46 42.22 3082116
20080228 41.84 41.84 40.48 40.49 4306814
20080229 40.12 41.29 39.70 40.08 4641950
20080303 39.95 40.55 39.70 40.19 3167730
20080304 39.74 43.28 39.50 43.13 10260140
20080305 43.00 43.70 42.33 42.89 5058213
20080306 42.54 42.60 40.61 40.99 4570034
20080307 40.55 42.07 40.44 41.48 3086013
20080310 41.48 42.10 40.77 40.77 3425282
20080311 41.87 42.20 40.64 42.10 3433902
20080312 42.21 42.72 41.00 42.10 3640912
20080313 41.58 43.07 40.89 42.89 4358065
20080314 43.29 43.77 42.11 42.93 5372211
20080317 41.73 42.12 40.91 41.49 5444836
20080318 42.14 42.76 41.40 42.26 4811998
20080319 42.80 43.69 41.95 41.95 4427383
20080320 42.13 44.18 41.93 43.96 5307498
20080324 44.04 47.42 43.96 47.08 6265080
20080325 45.62 46.36 44.97 45.61 5577213
20080326 45.17 45.39 43.91 44.62 2554732
20080327 44.62 44.97 43.24 43.26 2535720
20080328 42.60 44.27 42.54 43.60 4008758
20080331 43.50 44.54 43.50 43.82 2454593
20080401 44.26 46.13 44.17 45.81 4443325
20080402 46.03 46.63 45.64 45.87 3931410
20080403 45.12 45.25 43.64 44.53 3800686
20080404 44.51 44.51 43.55 44.22 2721237
20080407 44.64 44.92 43.09 43.43 2270374
20080408 43.21 43.78 42.79 43.23 2962610
20080409 43.19 43.78 41.58 41.79 3110103
20080410 41.68 42.82 41.24 42.65 3179539
20080411 42.32 42.39 41.34 41.60 2611651
20080414 41.79 41.79 41.07 41.19 2791972
20080415 41.30 41.44 40.27 40.66 3710230
20080416 41.08 42.04 40.31 41.54 3124392
20080417 41.12 42.52 40.69 41.56 3453623
20080418 41.63 42.83 41.63 42.66 2942417
20080421 42.34 42.88 41.83 41.88 2556857
20080422 41.77 42.18 41.10 41.23 2458962
20080423 41.41 42.76 41.33 42.02 3007956
20080424 43.42 45.53 43.23 44.87 6781836
20080425 45.08 45.96 44.05 45.02 3608201
20080428 44.80 45.19 44.24 44.55 2438532
20080429 44.03 44.81 43.63 43.87 3731486
20080430 44.04 45.42 43.67 44.21 3146829
20080501 44.14 46.13 43.94 46.13 3764905
20080502 46.58 46.86 45.72 45.98 3419850
20080505 45.94 46.08 44.95 45.21 1722797
20080506 46.24 46.24 44.53 45.95 3467794
20080507 45.88 46.13 44.04 44.40 4041587
20080508 44.37 44.98 44.06 44.40 2908289
20080509 43.86 44.51 43.69 44.14 2146971
20080512 44.30 45.02 43.99 45.02 1695164
20080513 45.30 45.30 44.01 44.42 1580972
20080514 44.71 45.73 44.42 45.22 2026521
20080515 45.14 45.60 43.98 45.49 2527808
20080516 45.48 45.60 44.28 44.89 1819866
20080519 45.03 45.23 43.99 44.14 2251716
20080520 43.82 44.19 43.27 43.40 2941236
20080521 43.56 44.03 42.03 42.35 2655580
20080522 42.49 43.31 42.28 42.48 2352800
20080523 41.99 42.53 41.16 41.33 2519423
20080527 41.30 42.13 41.06 41.47 2398264
20080528 41.52 43.09 41.52 42.41 2940646
20080529 42.16 42.57 41.30 41.63 1949881
20080530 41.52 41.56 40.91 40.99 4024228
20080602 40.18 40.21 38.74 39.26 5983202
20080603 39.56 39.56 38.72 39.15 3612098
20080604 38.78 41.23 38.54 40.52 7976422
20080605 40.87 41.62 40.49 41.54 4846598
20080606 40.65 41.19 38.77 38.95 9082913
20080609 39.18 39.43 37.92 38.12 3662876
20080610 37.90 39.33 37.51 39.20 4483948
20080611 38.86 39.37 37.85 37.89 6609899
20080612 38.22 39.68 38.15 38.89 5189055
20080613 39.23 39.72 38.59 39.63 3129470
20080616 39.29 41.67 38.82 40.86 4943549
20080617 41.03 41.41 39.83 39.83 4011120
20080618 39.77 40.01 38.61 38.77 3631347
20080619 38.67 38.96 37.24 38.81 4706781
20080620 38.28 38.66 37.23 37.63 4384753
20080623 37.87 38.19 36.13 36.23 6255987
20080624 36.02 36.46 34.80 35.57 7094299
20080625 35.63 37.47 35.35 36.45 5703450
20080626 35.74 35.81 34.50 34.58 4858525
20080627 34.72 34.72 33.35 34.09 3261139
20080630 34.06 34.98 32.93 33.93 4895251
20080701 33.07 33.31 31.41 32.75 6403834
20080702 33.03 33.03 31.54 31.59 4042650
20080703 31.67 32.33 31.44 31.75 2531586
20080707 31.97 32.37 31.18 31.98 5223065
20080708 31.98 33.76 31.10 33.56 6984358
20080709 33.73 33.73 31.56 31.67 6178875
20080710 31.17 31.18 29.54 30.10 8254403
20080711 29.53 29.86 28.22 28.93 6754794
20080714 28.13 28.79 26.45 26.78 10849993
20080715 26.26 28.22 25.62 27.36 11347146
20080716 27.51 29.88 27.07 29.64 7768586
20080717 30.85 32.35 29.39 31.76 6408440
20080718 31.80 32.34 30.92 31.85 3850165
20080721 31.78 33.13 31.59 32.20 3854889
20080722 31.32 33.03 30.49 32.95 4612546
20080723 32.95 36.66 32.46 33.72 8295143
20080724 32.09 32.83 29.30 29.86 8274478
20080725 29.98 31.07 29.07 29.64 4630850
20080728 29.44 30.49 28.34 28.43 5107102
20080729 28.89 30.55 28.59 30.11 5640272
20080730 30.38 31.74 28.89 29.80 3816274
20080731 29.25 30.94 28.87 29.04 4378022
20080801 29.22 30.54 28.73 30.16 4712685
20080804 30.11 30.61 29.40 29.55 5341862
20080805 29.94 31.98 29.94 31.70 6016621
20080806 31.59 32.85 30.77 32.70 5585715
20080807 32.40 32.64 31.43 31.53 4872105
20080808 31.50 33.97 31.50 33.70 6558294
20080811 32.29 35.82 32.29 34.26 5002475
20080812 34.03 34.91 33.23 33.44 4335746
20080813 33.61 33.69 31.87 32.60 5519350
20080814 32.35 34.63 32.05 34.42 5130720
20080815 34.72 34.99 33.87 34.47 3749554
20080818 34.52 34.62 32.78 33.03 3400129
20080819 32.48 32.68 31.07 31.37 3721921
20080820 31.33 31.59 30.15 30.30 4917806
20080821 30.06 30.43 29.07 29.88 5747969
20080822 30.13 31.14 29.66 31.08 5964898
20080825 30.99 30.99 29.86 30.01 3383360
20080826 29.89 30.31 29.50 29.97 3546913
20080827 29.97 30.17 29.34 29.88 3143640
20080828 30.01 30.99 29.71 30.82 2916438
20080829 30.63 31.26 30.48 30.70 1911857
20080902 31.26 32.39 30.58 30.99 4047373
20080903 30.89 31.66 30.52 31.02 3726526
20080904 30.90 31.65 30.43 30.72 6174506
20080905 30.41 31.49 29.73 31.27 3377810
20080908 32.11 33.10 31.90 32.79 4363379
20080909 32.79 34.08 32.22 32.24 5002475
20080910 32.46 33.04 31.24 32.45 4146450
20080911 31.76 33.18 31.17 32.99 4039934
20080912 32.63 33.31 31.88 32.77 3531562
20080915 31.32 32.98 30.75 30.75 4427147
20080916 29.73 31.81 29.21 31.49 4533781
20080917 30.95 30.95 28.06 28.33 7395898
20080918 28.50 29.29 26.67 28.96 9370813
20080919 30.46 33.25 30.37 30.88 8569936
20080922 30.43 30.84 28.03 28.78 3989746
20080923 28.66 28.78 26.96 27.17 5534111
20080924 25.81 27.20 25.74 26.62 4532482
20080925 25.81 26.47 25.50 26.00 9387936
20080926 25.40 25.96 24.79 25.63 6524167
20080929 24.85 24.88 21.98 23.12 9075237
20080930 23.94 24.17 22.87 23.83 6878433
20081001 23.51 24.18 22.84 22.95 5300885
20081002 21.94 22.63 21.32 21.42 6749008
20081003 21.81 22.04 20.73 20.82 4908358
20081006 20.52 20.58 18.53 20.22 7829165
20081007 20.32 20.94 18.47 18.52 7908639
20081008 17.90 19.62 17.73 18.78 9346487
20081009 19.16 19.62 16.94 17.23 7566064
20081010 16.28 18.63 14.93 17.81 10762725
20081013 18.71 20.78 18.53 20.53 5729193
20081014 21.74 22.96 19.29 19.77 6382106
20081015 19.46 20.36 17.15 17.23 5258492
20081016 17.35 17.93 15.60 17.42 5895344
20081017 16.84 18.48 16.72 17.99 6247721
20081020 18.52 18.55 17.31 17.84 5199329
20081021 17.50 18.66 17.13 17.15 5174294
20081022 16.94 17.17 15.84 16.26 7006913
20081023 15.24 17.96 15.11 16.67 8542067
20081024 15.17 17.14 14.89 16.34 7839203
20081027 15.89 16.84 14.81 14.83 5211492
20081028 15.40 16.48 14.56 16.39 6760108
20081029 15.94 18.38 15.86 17.15 5673219
20081030 17.88 19.38 17.83 18.52 5180907
20081031 18.51 19.71 17.82 19.09 4263712
20081103 19.14 19.59 17.83 17.99 3410285
20081104 18.18 18.88 17.65 18.82 2919862
20081105 18.50 18.82 16.94 17.10 3180366
20081106 16.75 17.03 15.67 15.89 4326890
20081107 15.91 16.40 15.31 16.04 2782879
20081110 16.48 16.51 14.62 15.01 3597101
20081111 14.77 15.23 14.30 14.47 6363920
20081112 14.19 14.29 12.57 12.63 5663536
20081113 12.71 14.01 11.79 14.01 5971393
20081114 13.63 13.85 12.69 12.69 5541196
20081117 12.44 13.33 12.13 12.53 3284993
20081118 12.52 12.85 11.36 12.09 5240542
20081119 12.08 12.22 10.28 10.31 6196116
20081120 10.48 10.72 9.54 9.69 8492233
20081121 10.18 10.43 9.29 10.33 7063832
20081124 11.03 12.63 10.59 12.18 6127034
20081125 12.49 12.66 11.43 12.30 5418148
20081126 11.94 14.35 11.91 14.10 5871136
20081128 14.18 14.45 13.46 14.28 2571382
20081201 14.18 14.18 12.37 12.49 4956421
20081202 12.85 13.34 12.36 13.28 5091750
20081203 12.85 13.67 12.36 13.63 4952406
20081204 13.35 14.71 12.67 13.11 5047585
20081205 12.87 13.70 12.34 13.59 4998696
20081208 14.13 15.33 14.09 14.97 5018771
20081209 14.50 14.93 13.40 13.68 5540606
20081210 13.74 14.46 13.68 14.35 4116928
20081211 14.20 14.93 13.46 13.68 4331023
20081212 13.20 13.70 12.84 13.13 4694264
20081215 13.38 13.68 12.19 12.41 6830961
20081216 12.41 14.63 12.41 14.57 6328376
20081217 14.31 15.95 13.84 15.69 7027461
20081218 15.20 15.68 14.21 14.56 8658502
20081219 13.97 15.34 13.97 14.85 5111471
20081222 14.84 14.96 13.58 14.01 4307523
20081223 14.63 15.23 14.01 14.30 4555746
20081224 14.36 14.64 14.11 14.33 887083
20081226 14.43 14.57 14.07 14.47 1443753
20081229 14.30 14.87 14.02 14.40 1977524
20081230 14.51 14.79 14.30 14.63 2321301
20081231 14.62 16.27 14.55 16.00 5039515
20090102 17.23 18.97 17.22 18.59 12642082
20090105 18.49 19.24 17.84 18.99 7525936
20090106 19.01 21.26 18.96 20.64 9926328
20090107 20.26 20.36 18.64 19.15 7467204
20090108 19.06 19.53 18.41 19.22 4552993
20090109 19.22 19.57 18.82 19.15 4517307
20090112 18.83 19.05 16.81 17.03 7592722
20090113 16.93 17.40 15.84 16.47 8032706
20090114 16.40 16.40 14.89 15.08 6637465
20090115 15.08 15.88 13.54 15.04 10098608
20090116 15.77 15.88 15.20 15.50 6556359
20090120 15.51 15.68 14.02 14.28 5485093
20090121 14.56 15.51 14.34 15.38 4577045
20090122 14.80 15.29 14.13 14.54 5660393
20090123 14.03 14.90 13.52 14.45 3826286
20090126 14.60 15.26 14.21 14.61 3371200
20090127 14.67 14.97 13.86 14.30 5378034
20090128 14.74 15.89 14.73 15.56 8517438
20090129 14.94 16.37 14.57 14.66 7157436
20090130 14.03 14.34 13.12 13.52 6592382
20090202 13.12 13.68 12.96 13.29 5956960
20090203 13.62 13.72 12.96 13.60 6078339
20090204 13.66 14.22 13.07 13.18 8372455
20090205 13.14 13.60 12.54 13.27 6613413
20090206 13.36 13.86 13.31 13.69 6329487
20090209 13.69 13.94 13.01 13.40 5870149
20090210 13.12 13.47 12.23 12.39 7036505
20090211 12.59 12.91 12.01 12.20 7656041
20090212 11.59 11.97 11.33 11.89 9413405
20090213 11.95 12.12 11.25 11.29 6392134
20090217 11.25 11.47 10.52 10.95 8722943
20090218 10.95 11.08 10.40 10.55 8834254
20090219 10.75 10.86 10.22 10.30 6828427
20090220 10.18 10.57 9.91 10.34 6904051
20090223 10.51 10.73 9.83 9.86 7881682
20090224 9.86 10.97 9.86 10.82 7727861
20090225 10.75 10.91 9.87 10.21 6696085
20090226 10.41 10.66 10.08 10.21 6519219
20090227 9.98 10.66 9.70 10.36 10415311
20090302 10.01 10.14 8.94 9.06 7511616
20090303 9.30 9.48 8.64 8.84 8180263
20090304 8.94 9.64 8.84 9.40 7853938
20090305 9.07 9.30 8.65 8.79 7966815
20090306 8.85 8.94 8.14 8.51 6735575
20090309 8.11 9.16 8.04 8.72 6359692
20090310 8.91 10.28 8.91 10.13 6609274
20090311 10.18 10.75 10.02 10.49 6689261
20090312 10.48 11.53 9.95 11.42 5011772
20090313 11.23 11.91 10.78 10.97 6313490
20090316 11.15 11.67 10.75 10.79 6530629
20090317 10.80 11.16 10.71 11.08 4568431
20090318 10.94 11.92 10.67 11.67 7645637
20090319 11.91 11.97 11.31 11.57 4887037
20090320 11.05 11.26 10.14 10.40 7055299
20090323 10.54 11.84 10.49 11.82 6804375
20090324 11.56 12.56 11.32 12.07 6830217
20090325 12.35 12.93 11.79 12.30 6467423
20090326 12.49 13.30 12.34 13.15 4969261
20090327 12.79 12.90 12.37 12.43 4045887
20090330 11.99 12.03 11.15 11.29 6105971
20090331 11.48 11.73 11.08 11.35 5867688
20090401 11.12 11.84 10.83 11.69 7400642
20090402 12.19 13.52 12.13 13.28 7160009
20090403 13.30 14.62 13.30 14.37 9248508
20090406 14.16 14.39 13.76 13.98 4667548
20090407 13.63 13.74 12.57 12.90 7793640
20090408 13.16 13.24 12.49 12.85 5654912
20090409 13.51 13.98 13.21 13.69 6550878
20090413 13.52 14.29 13.18 14.10 5362708
20090414 13.86 14.77 13.60 14.09 7839395
20090415 13.98 14.18 13.46 14.13 4293231
20090416 14.28 15.46 13.94 15.13 6410481
20090417 15.21 16.26 14.79 16.06 7404333
20090420 15.69 15.69 14.24 14.43 5496504
20090421 14.29 15.59 14.14 15.44 5348165
20090422 14.38 16.63 14.38 16.05 7860203
20090423 16.54 18.46 16.49 17.82 13491622
20090424 17.79 18.91 17.29 18.61 9017721
20090427 17.67 17.79 16.27 16.58 12164509
20090428 16.23 17.49 16.09 16.30 9828442
20090429 16.55 18.69 16.54 18.50 13457278
20090430 18.24 19.67 18.05 18.65 11229724
20090501 18.72 18.76 17.30 17.52 9141449
20090504 17.82 18.61 17.40 18.57 6739602
20090505 18.44 18.66 18.24 18.46 5950808
20090506 18.74 19.22 18.35 18.95 5680194
20090507 19.21 19.41 18.02 18.16 6487224
20090508 18.49 19.93 18.08 19.74 8097479
20090511 19.99 20.35 19.36 19.59 7171420
20090512 19.70 20.06 18.08 18.89 6976878
20090513 18.51 18.76 17.50 17.63 7648657
20090514 17.64 18.40 17.32 17.83 6969831
20090515 17.90 18.56 17.50 17.74 4088733
20090518 17.90 19.17 17.90 19.11 5693059
20090519 19.16 19.54 18.78 19.14 4355990
20090520 19.42 20.01 18.88 19.04 4679966
20090521 18.62 19.53 18.62 19.08 5417748
20090522 19.12 19.66 18.28 19.32 4494933
20090526 19.40 21.22 18.95 21.05 6922286
20090527 21.10 21.42 19.90 20.01 6319866
20090528 20.81 21.17 20.11 21.00 7428833
20090529 21.20 21.90 20.88 21.87 5860976
20090601 22.29 23.85 22.14 23.33 7332177
20090602 22.87 23.18 22.48 22.69 6185958
20090603 22.28 22.67 21.63 21.98 4529836
20090604 22.00 22.43 21.54 22.33 3866448
20090605 22.66 23.05 22.00 22.47 4367401
20090608 22.28 23.04 21.90 22.90 4732433
20090609 22.98 23.46 22.64 23.04 5205866
20090610 23.40 23.46 21.97 22.60 6184839
20090611 22.61 23.10 22.18 22.26 6911323
20090612 22.09 22.14 21.56 21.83 4807274
20090615 21.61 21.69 20.83 20.85 4886813
20090616 20.79 21.38 20.01 20.21 5084599
20090617 20.20 20.82 19.33 20.50 7099488
20090618 20.60 20.85 20.01 20.22 4014899
20090619 20.55 20.81 20.12 20.25 4440228
20090622 19.76 19.99 18.77 18.99 5340669
20090623 18.75 19.50 18.39 18.98 4011655
20090624 19.12 20.08 19.09 19.68 4590470
20090625 19.43 20.41 19.33 20.39 3526587
20090626 20.30 20.30 19.74 20.19 5317848
20090629 20.29 20.41 19.69 20.24 2354414
20090630 19.80 20.23 19.33 19.84 5998352
20090701 19.12 19.51 18.84 19.05 6278027
20090702 18.74 19.07 18.58 18.68 7000147
20090706 18.46 18.46 17.64 18.05 6577503
20090707 17.96 18.16 17.75 17.84 8925987
20090708 17.17 17.52 16.53 16.91 16638746
20090709 17.29 18.24 17.27 18.05 10095252
20090710 17.77 18.08 17.45 17.65 6158550
20090713 17.73 18.32 17.33 18.27 4939951
20090714 18.33 18.66 18.05 18.54 4028771
20090715 18.96 19.59 18.73 19.43 6288095
20090716 18.76 19.06 17.75 18.89 8600446
20090717 18.73 18.91 18.28 18.46 4780537
20090720 18.66 19.55 18.58 19.42 5906395
20090721 19.51 19.66 18.74 19.09 4059199
20090722 18.95 19.25 18.53 19.02 7776860
20090723 19.00 21.19 18.73 20.41 10936625
20090724 19.94 20.68 19.80 20.49 5041417
20090727 20.60 20.67 20.00 20.48 4040070
20090728 20.23 20.48 19.88 20.41 3668438
20090729 20.16 20.34 19.84 20.00 4734446
20090730 20.41 21.11 20.19 20.80 4716323
20090731 20.68 21.25 20.65 21.10 3443467
20090803 21.43 22.23 21.26 22.23 4706926
20090804 21.64 24.94 21.59 23.98 11120315
20090805 24.02 24.65 23.99 24.11 6729758
20090806 24.35 24.64 23.20 23.36 5898453
20090807 23.82 26.72 23.72 26.53 9526617
20090810 26.84 27.10 24.63 24.83 9176912
20090811 24.90 25.19 23.86 24.86 5817347
20090812 24.66 26.25 24.66 25.95 7048699
20090813 26.05 26.60 25.35 26.17 4962885
20090814 26.11 26.35 25.09 25.42 4494485
20090817 24.98 25.07 23.99 24.38 5213026
20090818 24.46 25.63 24.26 25.55 3938380
20090819 25.12 25.57 24.74 25.54 3989616
20090820 25.51 26.82 25.30 26.75 5079453
20090821 27.07 27.56 26.87 27.13 3623690
20090824 27.43 27.92 26.82 26.96 2961308
20090825 27.20 27.62 26.87 27.11 3240871
20090826 26.86 27.66 26.69 27.15 2883223
20090827 27.14 27.32 26.25 27.05 2907275
20090828 27.42 27.59 27.02 27.33 2275881
20090831 27.05 27.05 26.37 26.62 3085260
20090901 26.28 26.58 24.67 24.77 5974860
20090902 24.71 25.24 24.27 24.72 3971270
20090903 24.98 25.33 24.53 25.31 2315707
20090904 25.29 25.58 24.54 25.54 2649191
20090908 25.92 26.32 25.35 25.46 4294462
20090909 25.46 26.36 25.12 26.20 4102717
20090910 26.19 27.09 25.74 27.06 3179007
20090911 27.10 27.70 27.03 27.58 3943414
20090914 27.31 27.97 26.94 27.92 2484519
20090915 27.93 29.22 27.84 29.14 6059433
20090916 29.48 30.75 29.32 29.64 6777862
20090917 29.42 31.09 29.42 30.55 6705146
20090918 30.75 30.88 30.05 30.47 6276908
20090921 29.64 30.01 29.15 29.36 4381944
20090922 29.55 30.72 29.55 30.45 3203730
20090923 30.67 30.80 29.30 29.35 4372435
20090924 29.43 29.94 28.57 28.69 4876297
20090925 28.56 28.86 27.99 28.14 3506898
20090928 28.38 28.62 28.06 28.40 3901910
20090929 28.45 29.75 28.45 29.19 3413151
20090930 29.13 29.87 28.35 29.53 3657698
20091001 29.34 29.50 27.48 27.51 5693059
20091002 27.05 27.17 26.29 26.55 7844429
20091005 26.71 27.79 26.71 27.69 4222082
20091006 27.90 29.36 27.89 29.22 5717223
20091007 29.15 29.53 28.72 29.40 2989499
20091008 29.28 30.04 28.68 29.87 4731538
20091009 29.07 29.94 29.07 29.73 3281592
20091012 30.00 30.47 29.45 29.58 2583747
20091013 29.65 30.52 29.40 30.37 3635884
20091014 30.71 32.41 30.35 31.54 8345830
20091015 31.52 31.54 30.70 30.98 4487102
20091016 30.62 31.68 30.29 31.63 4518314
20091019 31.74 32.58 31.38 32.23 3415276
20091020 32.26 32.26 31.05 31.14 4548966
20091021 31.11 32.14 30.44 30.57 4911424
20091022 30.20 30.39 28.93 30.06 6591151
20091023 30.46 30.76 29.39 29.50 4301845
20091026 29.61 30.84 29.39 29.49 3489670
20091027 29.48 29.48 27.93 27.93 5292230
20091028 27.75 27.93 26.21 26.37 7273669
20091029 26.90 27.57 26.88 27.20 4915675
20091030 27.01 27.39 25.73 25.98 6706601
20091102 25.59 26.31 24.73 25.44 8390131
20091103 25.11 26.31 24.81 26.15 6314273
20091104 26.34 27.27 26.12 26.58 7342357
20091105 27.02 28.06 26.78 27.93 4517083
20091106 27.50 28.09 27.23 27.79 3134818
20091109 28.24 29.85 28.12 29.61 5140422
20091110 29.51 29.84 29.19 29.59 4225662
20091111 30.19 30.64 29.68 30.23 3838480
20091112 30.10 30.49 29.66 29.85 3524573
20091113 29.94 30.54 29.85 30.02 2352065
20091116 30.33 31.03 30.20 30.76 2559024
20091117 30.81 30.83 29.89 30.38 3778742
20091118 30.11 30.29 29.66 29.94 1720447
20091119 29.53 29.53 28.52 29.01 2913764
20091120 28.87 28.99 28.18 28.65 3262462
20091123 29.06 29.61 28.59 28.71 1948774
20091124 28.77 28.94 28.05 28.28 2688122
20091125 28.18 29.02 28.18 28.93 1793051
20091127 27.79 28.67 27.46 28.25 1391102
20091130 28.32 28.66 27.93 28.62 2659148
20091201 28.87 29.11 28.43 28.73 2304632
20091202 28.71 29.14 28.57 28.80 2149468
20091203 29.02 29.26 28.24 28.32 4230920
20091204 28.97 30.37 28.94 29.89 5465069
20091207 29.97 30.20 29.59 29.70 2611044
20091208 29.36 30.12 29.05 30.06 3782657
20091209 30.14 30.26 29.60 29.91 2163005
20091210 30.18 30.48 30.01 30.29 2684095
20091211 30.48 30.60 30.22 30.39 2260779
20091214 30.71 31.87 30.51 31.85 3438545
20091215 32.41 33.00 31.89 32.51 5450414
20091216 32.78 33.13 32.36 32.98 4595839
20091217 32.92 33.11 32.58 32.62 2423550
20091218 32.75 32.85 32.16 32.67 3562273
20091221 32.69 33.07 32.58 32.83 2225652
20091222 32.79 32.96 32.46 32.59 2028425
20091223 32.73 32.98 32.26 32.95 1685991
20091224 33.07 33.25 32.69 32.99 611928
20091228 33.10 33.57 32.99 33.20 1981775
20091229 33.24 33.58 33.24 33.53 1483863
20091230 33.37 33.48 33.14 33.39 1604477
20091231 33.34 33.65 32.85 32.87 1267114
20100104 33.24 33.40 32.74 32.96 2868921
20100105 32.83 33.06 31.59 32.19 6312872
20100106 32.15 32.58 31.93 32.44 1633963
20100107 33.02 33.56 32.57 33.24 3331571
20100108 33.07 33.86 32.85 33.81 2777904
20100111 33.86 34.23 33.48 33.91 2463351
20100112 33.46 33.64 32.79 33.34 3024361
20100113 33.39 34.61 33.33 34.48 4560965
20100114 34.48 35.63 34.27 35.52 4797409
20100115 35.44 35.71 34.93 34.99 4264549
20100119 34.99 35.18 34.65 34.88 2255948
20100120 34.64 34.69 33.92 34.20 2250830
20100121 34.38 35.01 33.38 33.40 4008745
20100122 33.26 33.42 32.24 32.31 2884943
20100125 32.88 32.99 32.07 32.34 1858723
20100126 32.16 32.80 31.68 32.33 2167824
20100127 32.16 32.31 30.66 31.38 3448958
20100128 31.65 31.97 30.73 31.07 2248382
20100129 31.18 31.91 29.79 29.95 4856826
20100201 30.35 30.97 30.00 30.86 4200904
20100202 31.06 31.76 30.90 31.68 3321112
20100203 31.83 32.00 31.01 31.85 3647348
20100204 33.14 34.58 31.69 31.71 12884551
20100205 31.91 33.11 31.54 33.03 11385333
20100208 33.16 33.58 32.57 32.74 3713218
20100209 33.20 33.86 32.98 33.48 3927742
20100210 33.49 33.76 32.89 33.06 4461381
20100211 32.89 33.27 32.46 33.19 4238401
20100212 32.68 33.25 32.53 33.21 2961718
20100216 33.63 33.78 33.06 33.68 2002592
20100217 33.74 33.90 33.16 33.76 2209772
20100218 33.49 33.84 33.24 33.81 2375004
20100219 33.70 34.33 33.57 34.21 2655732
20100222 34.28 34.80 34.25 34.54 2014943
20100223 34.49 34.54 33.64 33.95 2129437
20100224 34.10 34.26 33.85 34.20 3042053
20100225 33.67 34.12 33.34 34.05 2107851
20100226 34.19 34.85 33.87 34.78 2107851
20100301 34.75 35.11 34.48 34.87 3639671
20100302 35.26 35.39 34.75 34.88 3140747
20100303 34.83 35.15 34.66 34.93 1854495
20100304 35.03 35.65 35.01 35.60 2614563
20100305 35.81 37.34 35.73 37.19 7015971
20100308 37.00 37.53 36.78 37.25 3014347
20100309 37.11 37.88 36.74 37.15 3502478
20100310 37.27 37.78 36.94 37.66 2698348
20100311 37.39 37.78 37.25 37.69 2173388
20100312 38.03 38.29 37.63 38.04 2647721
20100315 37.85 37.92 37.12 37.64 2151468
20100316 37.83 38.29 37.41 38.17 2277534
20100317 37.74 38.21 37.67 38.20 2857571
20100318 37.75 38.21 37.56 38.09 1867068
20100319 38.26 38.70 37.86 38.26 3019354
20100322 37.92 39.50 37.60 39.38 2889171
20100323 39.49 39.78 38.96 39.59 3554440
20100324 39.34 39.60 38.95 39.45 5257500
20100325 39.75 40.83 39.71 40.44 6563001
20100326 40.65 41.59 40.45 41.53 5332049
20100329 41.60 41.96 41.40 41.52 3400223
20100330 41.57 42.71 41.48 42.58 4043905
20100331 42.29 42.42 41.74 41.92 2972177
20100401 42.23 42.79 42.19 42.79 2728946
20100405 42.86 43.96 42.76 43.16 4819106
20100406 42.96 43.79 42.96 43.72 3716779
20100407 43.81 43.81 43.15 43.50 4216593
20100408 43.27 44.91 43.03 44.77 4846033
20100409 44.84 44.94 44.24 44.94 3220303
20100412 44.83 45.03 44.03 44.13 3533633
20100413 43.96 45.22 43.81 44.98 3729130
20100414 44.98 45.24 44.37 45.11 3414576
20100415 44.99 45.49 44.78 45.00 3372517
20100416 44.88 45.04 43.25 43.40 4937940
20100419 43.26 44.17 42.28 42.95 4086632
20100420 43.39 44.48 43.32 44.08 2476703
20100421 44.26 45.01 44.08 44.98 2480486
20100422 44.81 48.93 44.41 48.28 10743320
20100423 48.26 48.64 47.63 48.49 5648271
20100426 49.30 49.43 48.80 48.95 4574429
20100427 48.98 48.98 46.82 47.42 4189443
20100428 47.66 48.02 46.33 47.88 4232504
20100429 49.15 50.91 48.02 50.59 6567229
20100430 50.45 50.71 48.76 48.99 2889616
20100503 49.47 50.54 49.33 50.40 2645829
20100504 49.32 49.34 47.79 48.57 4261767
20100505 47.30 47.63 45.27 45.73 7077391
20100506 45.34 46.51 41.14 44.24 6154427
20100507 44.18 44.42 41.05 42.23 8120301
20100510 44.01 46.00 43.97 45.58 5296888
20100511 44.82 46.03 43.93 45.64 4666113
20100512 45.96 47.93 45.41 47.88 4838466
20100513 47.63 48.05 46.18 46.39 2822745
20100514 45.75 45.84 42.82 43.26 6785647
20100517 43.35 44.20 41.79 43.07 3753720
20100518 43.55 44.54 42.22 42.38 4325635
20100519 42.02 43.14 40.28 41.63 5501843
20100520 40.17 40.83 38.85 39.68 5594306
20100521 38.85 40.96 38.45 40.72 6661584
20100524 40.71 41.44 39.92 40.04 2760657
20100525 38.32 40.25 38.12 40.18 4588226
20100526 40.81 41.34 39.65 39.84 2886278
20100527 40.82 42.73 40.51 42.70 3690297
20100528 42.99 43.04 41.01 41.57 3133849
20100601 40.97 41.85 40.44 40.66 2600099
20100602 41.14 41.14 40.06 41.01 4010191
20100603 41.31 42.31 41.28 42.28 3272933
20100604 40.68 41.05 39.09 39.61 4809092
20100607 39.37 40.07 38.09 38.19 3438165
20100608 38.27 40.48 37.67 40.39 6584142
20100609 40.73 42.80 40.73 41.30 5819623
20100610 42.31 43.00 41.74 42.89 3201944
20100611 41.98 42.38 41.22 42.20 3780869
20100614 42.72 43.81 42.40 42.53 3326675
20100615 43.09 44.62 42.71 44.61 3313768
20100616 44.73 45.37 43.91 44.58 3947993
20100617 44.52 44.67 42.52 43.72 4394843
20100618 43.82 43.95 43.06 43.40 3138633
20100621 44.26 44.85 42.73 43.18 3003332
20100622 43.19 43.50 41.44 41.57 2621351
20100623 42.09 42.18 40.81 41.73 3064418
20100624 41.32 41.97 39.85 40.02 2674425
20100625 40.01 41.02 39.50 41.02 6845954
20100628 41.20 41.47 39.72 39.83 3313991
20100629 39.21 39.72 37.57 37.81 4972655
20100630 37.81 38.78 37.10 37.23 4272560
20100701 37.56 37.65 35.59 37.37 5374442
20100702 37.41 37.98 36.34 36.74 3376857
20100706 37.40 38.45 36.08 36.69 3723566
20100707 36.91 38.75 36.91 38.71 3672717
20100708 39.31 39.63 38.73 39.51 3649351
20100709 39.59 40.51 39.38 40.40 2499068
20100712 40.12 40.66 39.62 40.34 2774343
20100713 41.14 42.54 41.05 42.12 4428446
20100714 41.82 42.20 40.97 41.90 4004405
20100715 41.94 42.06 40.51 41.66 4934935
20100716 41.28 41.49 38.55 38.80 4653985
20100719 38.92 39.84 38.48 39.42 3566123
20100720 38.74 40.65 38.53 40.48 3837059
20100721 40.88 41.11 39.05 39.36 4493426
20100722 40.66 41.38 40.16 40.85 5598535
20100723 40.68 43.06 40.35 42.85 4806088
20100726 42.79 44.67 42.61 44.43 4529143
20100727 44.68 44.68 42.97 43.48 3257467
20100728 43.62 44.54 43.48 44.36 4076173
20100729 44.54 44.94 43.25 43.83 3547319
20100730 43.04 43.88 42.59 43.54 3171902
20100802 44.52 45.13 43.84 45.06 3007671
20100803 44.67 45.27 43.86 44.93 2928560
20100804 45.05 46.26 44.97 46.16 3422365
20100805 45.58 45.98 45.07 45.15 2426299
20100806 44.22 44.67 43.27 44.48 3054404
20100809 45.02 45.22 44.25 45.16 2148130
20100810 44.34 44.40 43.37 43.68 2982747
20100811 42.64 42.69 41.54 41.83 4130805
20100812 41.28 42.44 41.00 42.11 2918435
20100813 41.73 42.54 41.58 41.99 1716635
20100816 41.82 43.07 41.62 42.77 3025474
20100817 43.50 44.50 43.09 43.62 3079105
20100818 43.49 44.25 42.95 43.82 2352195
20100819 43.44 43.72 41.81 42.18 3640561
20100820 41.82 42.45 41.29 42.38 3084446
20100823 42.78 43.00 42.00 42.02 2397814
20100824 41.22 41.58 40.16 40.69 3263809
20100825 40.12 40.51 39.45 40.37 4971654
20100826 40.86 42.06 40.48 40.68 3525065
20100827 41.11 43.01 39.86 42.64 4690926
20100830 42.60 42.60 41.26 41.34 2706025
20100831 40.96 42.21 40.85 42.00 3743038
20100901 42.96 44.46 42.29 44.23 4499880
20100902 44.24 45.76 43.60 44.87 3704539
20100903 45.73 46.22 44.66 45.54 3800563
20100907 44.73 45.11 44.40 44.63 2333057
20100908 44.72 45.57 44.66 45.12 3113598
20100909 46.07 46.07 45.24 45.69 2476258
20100910 45.74 46.04 45.15 45.54 2184737
20100913 46.23 46.61 45.75 46.32 2095167
20100914 46.19 47.03 45.61 46.39 2095055
20100915 45.96 46.30 45.56 45.87 2973957
20100916 45.90 46.21 45.56 45.78 1823006
20100917 46.04 46.90 45.81 46.68 3447289
20100920 46.99 48.76 46.76 48.36 4211697
20100921 47.58 48.50 47.32 47.79 2824191
20100922 47.72 47.98 46.71 46.92 3029035
20100923 46.33 46.88 45.22 45.37 3324005
20100924 46.36 47.63 46.36 47.24 2976516
20100927 47.56 48.06 47.12 47.58 2301345
20100928 47.72 48.21 46.36 48.15 2871591
20100929 47.63 47.85 46.56 46.85 3177577
20100930 47.27 48.69 46.91 47.23 3686737
20101001 47.62 47.97 47.01 47.42 2794594
20101004 47.39 48.21 46.88 47.19 3498917
20101005 47.90 49.42 47.90 49.13 4489309
20101006 48.77 49.98 48.77 49.92 4500658
20101007 49.35 49.66 47.43 48.44 5700456
20101008 48.20 49.66 48.20 49.44 2859352
20101011 49.35 49.52 48.48 48.87 2261734
20101012 48.10 49.43 48.09 49.25 1518467
20101013 49.50 50.52 48.99 50.00 2991760
20101014 49.97 50.14 49.24 49.76 1593684
20101015 50.38 50.43 49.29 49.59 2310135
20101018 49.67 49.83 49.33 49.58 1575548
20101019 48.64 49.24 47.80 48.18 2588527
20101020 48.27 50.22 48.27 49.14 3326008
20101021 49.92 50.33 49.12 49.66 2622686
20101022 50.23 51.77 50.22 51.19 3210623
20101025 51.65 52.83 51.44 51.79 4033780
20101026 51.62 53.03 51.62 52.16 3554328
20101027 51.52 51.87 50.62 51.75 4516013
20101028 52.43 52.50 48.91 49.58 7307937
20101029 49.20 49.58 48.41 48.66 4605361
20101101 49.02 49.98 48.76 49.50 4238623
20101102 49.50 49.70 48.68 49.26 2964499
20101103 49.43 49.66 48.59 49.57 3470433
20101104 49.92 51.92 49.79 51.60 5388684
20101105 51.03 53.92 50.85 53.29 6305083
20101108 52.34 52.91 51.97 52.59 2336728
20101109 52.59 52.99 50.82 51.22 2912204
20101110 51.26 52.32 51.00 52.14 2530223
20101111 51.69 52.27 51.00 51.98 2086933
20101112 51.33 52.05 50.16 50.64 2454672
20101115 50.38 51.31 49.94 50.07 1696829
20101116 49.56 50.27 48.81 48.97 3348038
20101117 48.99 49.76 48.50 49.16 2491947
20101118 50.12 51.19 50.05 50.47 2724941
20101119 50.86 51.04 50.33 50.92 1940616
20101122 50.54 51.35 50.10 50.96 1659554
20101123 50.22 50.48 49.51 50.38 1990464
20101124 50.63 52.30 50.63 52.10 2296338
20101126 51.25 52.00 50.94 51.92 648689
20101129 51.00 51.61 50.14 51.40 2104736
20101130 50.68 51.40 50.45 51.08 2180954
20101201 52.30 52.58 51.61 52.50 2716484
20101202 52.17 52.98 52.13 52.80 3008561
20101203 52.32 52.94 51.94 52.88 2210551
20101206 52.39 54.25 52.39 54.00 3611742
20101207 54.63 55.05 53.70 53.85 3052735
20101208 54.04 54.09 53.13 53.84 2578068
20101209 54.42 55.00 53.96 54.73 2938685
20101210 54.91 55.23 54.55 55.03 2069686
20101213 55.44 55.44 54.53 54.58 2034415
20101214 54.62 54.63 53.42 53.65 2793411
20101215 53.40 53.90 52.24 52.30 3458161
20101216 52.85 53.95 52.65 53.86 3181034
20101217 53.73 54.19 53.52 53.97 2455057
20101220 54.19 55.33 54.19 55.18 2558135
20101221 55.54 56.48 55.33 56.37 2404348
20101222 56.59 56.65 55.62 55.85 1849098
20101223 55.65 56.30 55.00 55.23 1896818
20101227 55.31 55.31 54.22 54.83 1975095
20101228 54.91 55.41 54.52 55.32 1408663
20101229 55.43 55.75 55.10 55.18 940548
20101230 55.00 55.28 54.82 54.91 853413
20101231 55.05 55.30 54.70 54.90 1489598
20110103 55.32 56.34 55.32 56.00 2595005
20110104 56.02 56.09 54.69 55.35 2021708
20110105 54.82 56.43 54.82 56.20 2563007
20110106 56.21 56.34 55.04 55.28 2069759
20110107 55.49 55.98 54.33 55.36 1935569
20110110 54.91 55.30 54.12 55.11 1807690
20110111 55.45 55.59 54.53 54.69 1489487
20110112 54.97 55.21 53.74 54.27 2436346
20110113 54.51 55.40 54.31 55.38 2259308
20110114 55.30 56.88 55.30 56.80 2299942
20110118 56.88 57.35 56.35 56.62 2103085
20110119 56.50 56.62 55.66 55.98 2390952
20110120 55.53 55.57 54.16 55.20 3347996
20110121 55.80 56.56 55.33 56.00 2646488
20110124 55.90 57.03 55.60 56.63 2779018
20110125 56.21 56.40 54.97 55.49 3057030
20110126 55.70 56.21 55.38 55.80 3075409
20110127 55.70 56.21 54.92 55.39 1939112
20110128 55.52 55.87 52.66 52.78 4938237
20110131 52.97 54.11 52.78 53.26 2717126
20110201 53.90 54.83 53.74 54.57 2854084
20110202 54.32 55.18 53.81 54.92 2949966
20110203 55.95 57.80 53.97 54.49 7743826
20110204 55.08 55.98 54.53 55.74 2863163
20110207 56.71 57.17 56.20 56.76 3070870
20110208 56.29 57.07 56.10 56.95 2896821
20110209 56.69 57.12 56.22 56.79 2997685
20110210 56.37 57.37 56.30 57.25 2222660
20110211 56.87 58.84 56.73 58.72 2618587
20110214 58.63 59.08 58.04 58.71 2201624
20110215 58.81 58.97 58.08 58.63 2096221
20110216 58.81 59.17 58.22 58.55 1668407
20110217 58.69 58.71 58.12 58.33 1355297
20110218 58.33 58.84 58.08 58.79 1912318
20110222 57.65 57.66 55.75 55.93 3405348
20110223 55.86 56.24 53.88 54.60 4310577
20110224 54.51 55.22 53.30 54.22 4867377
20110225 54.50 55.75 54.25 55.59 2202621
20110228 55.60 55.84 54.85 55.19 2911768
20110301 55.10 55.10 52.42 52.82 4243814
20110302 52.79 53.79 52.77 53.43 2776582
20110303 54.16 55.00 54.16 54.52 3135640
20110304 54.33 54.33 52.66 53.27 2747795
20110307 53.37 53.47 51.93 52.15 3752892
20110308 52.41 53.26 51.78 52.85 3740491
20110309 52.66 53.73 52.11 53.55 2578840
20110310 52.48 53.02 52.10 52.34 2216239
20110311 52.20 52.86 51.42 52.24 2888739
20110314 52.00 52.77 51.72 52.65 2701404
20110315 50.90 51.94 50.26 51.57 3944987
20110316 51.27 52.18 50.52 50.79 3800057
20110317 52.00 52.19 51.40 51.60 2767614
20110318 52.67 52.84 52.06 52.21 3198638
20110321 53.02 53.20 52.31 53.02 1702176
20110322 52.94 52.94 51.09 51.23 4400148
20110323 51.03 51.64 50.31 51.49 3768503
20110324 51.64 52.33 51.26 52.21 2590687
20110325 52.31 54.10 52.20 53.05 2375119
20110328 53.02 53.36 49.63 50.01 12511225
20110329 50.51 52.20 50.48 51.94 6398826
20110330 52.49 52.77 51.84 52.68 3221889
20110331 52.15 52.66 51.50 52.49 2920515
20110401 53.34 53.34 51.94 52.18 3579397
20110404 52.16 52.52 51.58 51.96 2399477
20110405 51.74 52.49 51.57 51.79 1995800
20110406 52.06 52.12 51.08 51.74 2264623
20110407 51.58 51.98 50.88 51.29 3791864
20110408 51.49 51.74 50.65 50.97 2337475
20110411 50.95 51.14 50.17 50.96 2861613
20110412 50.80 51.73 50.80 51.48 4244700
20110413 51.66 52.26 51.51 51.52 3335707
20110414 51.34 51.62 50.86 51.10 2224100
20110415 51.00 51.95 50.95 51.92 2526470
20110418 51.04 52.72 50.88 52.60 4040758
20110419 52.87 53.04 52.35 53.04 2513073
20110420 54.03 54.14 53.33 53.53 2573636
20110421 53.70 54.99 53.22 54.91 3665535
20110425 54.73 55.33 54.31 54.42 2401138
20110426 54.79 55.04 54.14 54.44 2214357
20110427 54.76 55.16 54.11 54.81 3212810
20110428 54.91 55.73 54.10 54.15 4240161
20110429 54.28 54.35 53.44 53.80 2325074
20110502 54.09 54.34 53.12 53.28 2830833
20110503 53.12 53.23 51.71 52.11 3204063
20110504 51.98 52.66 51.26 52.20 3169519
20110505 51.80 53.41 51.60 52.93 4214474
20110506 53.80 54.31 52.98 53.03 2935351
20110509 53.03 53.21 52.23 52.66 2028461
20110510 52.70 54.15 52.70 53.98 2315996
20110511 54.07 54.40 53.23 53.66 3780239
20110512 53.79 53.88 53.12 53.42 2405456
20110513 53.50 53.57 52.01 52.51 3257872
20110516 52.25 52.59 51.57 51.64 2428153
20110517 51.47 51.68 50.76 51.08 4218571
20110518 51.16 51.96 51.14 51.88 2759863
20110519 52.14 53.79 52.14 53.42 4416534
20110520 53.28 53.91 53.23 53.48 4048176
20110523 52.67 52.83 52.02 52.32 2666860
20110524 52.39 52.72 51.68 51.92 1979524
20110525 51.69 52.70 51.69 52.29 1984396
20110526 52.42 55.22 52.30 54.89 7301841
20110527 54.96 55.44 54.34 54.63 2453064
20110531 55.24 55.29 54.32 55.08 3540978
20110601 54.96 54.99 52.93 53.00 3983960
20110602 52.99 53.45 52.48 52.89 2869917
20110603 51.89 52.91 51.58 52.41 4256547
20110606 52.04 53.57 51.92 52.01 3840691
20110607 52.33 53.52 52.07 52.15 3330171
20110608 51.96 52.03 50.58 50.68 3885089
20110609 50.62 51.11 50.06 50.97 2909332
20110610 50.77 50.79 49.34 49.66 2584929
20110613 49.68 49.97 48.64 49.30 3097885
20110614 49.81 50.04 49.22 49.48 4843019
20110615 49.13 49.22 47.15 47.30 6755338
20110616 47.24 48.41 46.51 47.32 5566450
20110617 47.97 48.51 46.52 46.86 5609187
20110620 46.56 47.59 45.95 47.11 4134425
20110621 47.47 49.27 47.44 48.83 3847666
20110622 48.33 49.44 48.33 48.51 2503994
20110623 47.69 48.98 47.18 48.81 3753667
20110624 48.77 48.92 47.90 48.10 2094228
20110627 47.86 48.71 47.53 48.43 1829391
20110628 48.71 50.13 48.71 49.99 2909000
20110629 50.33 50.80 49.20 49.59 3228975
20110630 49.78 50.92 49.68 50.62 2937455
20110701 50.73 52.72 50.56 52.55 4371251
20110705 52.34 53.09 51.59 52.78 3361393
20110706 52.83 52.83 51.66 51.91 3527470
20110707 52.37 53.70 52.37 52.97 3313010
20110708 51.77 52.69 51.77 52.50 3987060
20110711 51.58 51.89 50.80 51.09 3278466
20110712 50.97 52.27 50.68 51.05 5066780
20110713 51.73 52.40 51.27 51.37 2806586
20110714 50.87 50.92 49.13 50.26 7579189
20110715 50.79 50.79 49.83 50.45 3001782
20110718 50.06 50.45 49.14 49.53 2615044
20110719 50.06 50.83 49.85 50.63 2803929
20110720 50.90 51.77 50.57 51.57 3084156
20110721 51.93 52.61 51.60 51.71 3093345
20110722 51.65 52.42 51.23 52.27 2309574
20110725 52.04 52.32 51.51 51.68 2385305
20110726 51.46 51.74 51.05 51.38 1723987
20110727 51.24 51.46 50.21 50.32 3472333
20110728 51.16 51.86 49.95 50.00 4541092
20110729 49.36 50.04 48.67 49.64 3829619
20110801 50.47 50.70 48.19 48.69 3990824
20110802 48.17 48.39 44.99 45.03 8774941
20110803 45.13 45.95 42.98 45.69 9567127
20110804 44.04 44.54 42.03 42.19 10502471
20110805 42.96 43.90 40.17 42.31 9193012
20110808 41.57 41.57 38.83 39.19 9397618
20110809 39.85 40.85 38.25 40.82 8211277
20110810 39.65 39.94 37.92 38.02 7707511
20110811 38.31 40.10 38.24 39.48 7083284
20110812 38.94 40.02 38.39 39.54 6542317
20110815 39.97 41.47 39.90 41.39 4583165
20110816 40.75 40.85 39.29 39.87 5071541
20110817 40.19 40.79 39.45 39.98 3359179
20110818 38.58 38.58 35.80 36.34 6802282
20110819 35.78 36.72 34.58 34.71 6176948
20110822 35.73 35.91 34.21 34.38 7309480
20110823 34.63 36.92 34.23 36.83 6296966
20110824 36.84 38.87 36.67 38.77 7205295
20110825 38.82 39.04 36.57 36.73 5372029
20110826 35.59 37.86 35.00 37.27 6020503
20110829 37.95 39.34 37.93 39.27 3225210
20110830 38.86 39.91 38.49 39.45 3421402
20110831 39.96 40.98 39.73 40.25 5685914
20110901 40.08 41.20 39.05 39.15 4976988
20110902 38.07 38.49 37.76 37.97 4095342
20110906 36.29 37.17 35.97 36.98 3910332
20110907 37.89 38.51 37.32 38.33 3410552
20110908 37.85 38.21 36.81 37.16 3420406
20110909 36.61 36.71 35.31 35.78 4860402
20110912 35.33 36.77 35.10 36.71 6332506
20110913 36.66 38.15 36.36 37.80 4840584
20110914 38.19 40.02 38.15 39.23 7158793
20110915 39.74 41.01 39.61 40.69 6669753
20110916 40.80 41.36 40.22 41.06 4685025
20110919 40.02 40.65 39.44 40.37 2642613
20110920 40.65 41.26 39.70 39.74 2460261
20110921 40.00 40.67 37.92 37.96 2926937
20110922 36.31 36.77 34.89 35.72 6889638
20110923 35.41 36.79 35.20 35.87 4583165
20110926 36.48 36.62 34.66 36.57 3872910
20110927 38.00 39.06 37.70 38.02 4339807
20110928 38.07 38.36 36.55 36.88 2919961
20110929 37.91 38.19 36.03 37.05 3171512
20110930 36.20 36.49 35.00 35.06 3691222
20111003 35.51 35.98 33.25 33.33 4864941
20111004 32.65 35.07 32.32 35.02 4539431
20111005 35.16 36.20 34.44 36.05 4310688
20111006 36.00 37.50 35.35 37.47 4116932
20111007 37.83 38.02 36.31 36.97 3045958
20111010 38.02 40.03 37.87 39.63 4846230
20111011 39.38 40.29 39.24 39.51 3645052
20111012 39.88 42.10 39.77 41.57 5729648
20111013 41.01 42.42 40.79 42.00 5183587
20111014 42.68 42.90 41.47 42.74 3242593
20111017 42.46 42.66 40.63 40.92 2850763
20111018 40.90 43.32 40.51 42.39 4788103
20111019 42.34 42.50 41.58 41.74 4050722
20111020 41.52 42.29 40.96 41.99 2613605
20111021 42.70 43.57 42.58 43.56 4720012
20111024 43.80 45.62 43.62 45.30 4959495
20111025 45.38 45.38 43.93 44.18 3285662
20111026 45.07 45.31 43.48 44.74 4508652
20111027 46.70 48.91 45.84 47.51 7447324
20111028 47.64 48.00 46.63 46.95 3806479
20111031 46.28 46.51 45.23 45.26 3991378
20111101 42.72 44.33 42.60 43.63 5763195
20111102 44.62 47.01 44.23 45.93 6249025
20111103 46.95 47.16 44.74 46.17 3656678
20111104 45.41 46.16 44.96 45.73 1837473
20111107 45.81 46.01 44.92 45.83 1562007
20111108 45.95 46.28 44.80 46.20 2042633
20111109 44.52 45.09 43.63 43.81 2842016
20111110 44.65 44.71 43.38 44.11 2867370
20111111 44.75 46.40 44.68 45.38 3489272
20111114 45.17 45.52 44.37 44.63 1838027
20111115 44.43 45.26 44.12 44.93 2446310
20111116 44.33 45.15 43.86 43.98 3217571
20111117 43.79 44.27 43.09 43.53 3302381
20111118 43.91 44.63 43.69 44.33 3512302
20111121 43.26 43.29 42.58 43.02 4663989
20111122 42.55 42.83 40.44 41.00 6991609
20111123 40.37 40.55 39.28 39.87 4238500
20111125 39.61 40.29 39.14 39.21 1543628
20111128 40.68 41.71 40.21 41.49 2918965
20111129 41.74 41.81 40.83 40.91 2918522
20111130 42.83 43.09 42.45 43.06 4406680
20111201 42.82 43.13 42.36 42.67 2756542
20111202 43.35 44.30 43.13 43.74 4268394
20111205 44.55 45.16 44.05 44.89 3469011
20111206 44.85 44.98 43.98 44.17 2025583
20111207 44.01 44.38 43.48 44.12 2786325
20111208 43.70 44.04 42.48 42.63 3217239
20111209 42.87 43.91 42.85 43.69 2261080
20111212 43.09 43.54 42.12 43.49 3321203
20111213 43.61 44.10 41.03 41.48 5249189
20111214 41.04 41.55 40.44 41.14 4894517
20111215 41.69 42.01 41.14 41.22 2769115
20111216 41.58 42.31 41.14 41.45 3264472
20111219 41.83 42.08 40.28 40.45 2354509
20111220 41.21 42.89 41.21 42.62 3069331
20111221 42.62 42.95 42.07 42.80 1911963
20111222 42.90 43.68 42.90 43.55 1572850
20111223 43.74 44.56 43.70 44.49 1720548
20111227 44.37 45.26 44.26 44.96 1550060
20111228 44.87 44.95 43.77 43.88 2527736
20111229 43.90 44.42 43.82 44.28 1575151
20111230 44.44 44.55 43.78 43.78 1593559
20120103 44.95 45.62 44.64 45.11 2415977
20120104 45.03 45.38 44.18 45.12 2132634
20120105 44.70 46.30 44.02 46.23 3722138
20120106 46.20 46.20 45.55 46.02 3359358
20120109 45.94 47.11 45.90 46.92 3602271
20120110 46.87 47.74 46.71 47.40 4135867
20120111 47.48 48.22 47.20 47.86 3436385
20120112 47.86 48.17 47.02 48.02 2960859
20120113 47.09 47.69 46.35 46.83 4058184
20120117 47.46 47.57 46.04 46.21 3851976
20120118 46.29 47.58 46.18 47.43 3751283
20120119 47.65 48.69 47.48 48.65 3454792
20120120 48.65 48.88 48.03 48.87 2573207
20120123 48.85 49.56 48.43 49.29 2994496
20120124 48.70 49.95 48.47 49.76 2513383
20120125 49.51 50.40 49.32 50.00 3218344
20120126 50.22 50.33 48.88 49.05 2303998
20120127 48.83 49.84 48.70 49.61 2269594
20120130 48.90 49.89 48.55 49.46 2378614
20120131 49.66 49.70 49.13 49.50 2432083
20120201 49.91 50.55 49.39 50.24 3196430
20120202 48.76 49.87 47.47 49.49 7029999
20120203 50.11 51.88 50.02 51.77 4382396
20120206 51.46 52.87 51.37 52.29 4235246
20120207 51.97 52.36 51.31 51.34 3510124
20120208 51.49 51.89 51.20 51.85 2143810
20120209 51.84 51.92 51.19 51.78 2375327
20120210 51.22 51.22 50.47 50.81 1898706
20120213 51.21 51.38 50.29 50.85 2569591
20120214 50.41 50.70 50.02 50.46 1873615
20120215 50.56 50.62 48.95 49.05 3173312
20120216 49.12 49.70 48.78 49.61 2225986
20120217 49.90 50.41 49.88 50.25 1990853
20120221 50.37 50.66 49.22 49.38 2006411
20120222 49.29 49.67 48.75 48.99 1610870
20120223 48.99 49.58 48.54 49.39 1332239
20120224 49.54 50.47 49.52 50.19 3023094
20120227 49.35 50.75 49.16 50.42 2804286
20120228 50.28 50.56 49.94 50.17 2427262
20120229 49.51 50.18 49.17 49.19 3184707
20120301 49.17 50.04 49.10 49.73 1754843
20120302 49.55 50.11 49.33 49.46 1599694
20120305 49.35 50.14 49.18 49.62 3231711
20120306 49.02 49.20 48.08 48.28 3511658
20120307 48.41 48.88 48.34 48.76 2156848
20120308 49.07 49.73 49.04 49.40 2232889
20120309 49.59 50.54 49.52 50.10 3546172
20120312 50.10 50.42 49.57 49.74 2092093
20120313 50.24 52.43 50.24 52.34 3840143
20120314 52.30 52.47 51.19 51.51 2391543
20120315 51.64 51.64 51.02 51.17 2954285
20120316 51.13 51.44 50.83 51.14 2914731
20120319 51.02 51.98 50.41 51.85 2565976
20120320 51.37 51.98 50.60 51.66 3201361
20120321 51.86 53.08 51.77 52.77 3702635
20120322 52.26 52.69 51.96 52.25 2740956
20120323 52.38 52.70 51.46 52.53 2055717
20120326 52.98 53.69 52.98 53.69 3330980
20120327 53.80 53.94 53.07 53.09 2190376
20120328 52.94 52.98 51.98 52.49 1924016
20120329 52.08 52.14 50.87 51.64 2191800
20120330 52.10 52.37 51.32 51.48 2432193
20120402 51.47 51.69 50.85 51.47 3641277
20120403 51.47 51.68 50.64 50.87 3308080
20120404 50.13 50.52 49.76 50.41 2633579
20120405 50.16 50.65 49.96 50.60 2091765
20120409 49.63 50.00 49.28 49.86 1990524
20120410 49.84 50.00 48.37 48.55 3648837
20120411 49.54 51.30 49.17 50.57 4788346
20120412 50.57 51.65 50.34 51.36 2268498
20120413 51.21 51.56 50.67 51.18 1631688
20120416 51.44 51.59 50.43 50.59 2100859
20120417 51.07 52.06 50.67 51.91 2916703
20120418 51.40 52.01 51.40 51.63 2173941
20120419 52.62 53.89 52.61 52.95 4546857
20120420 53.21 53.44 52.41 52.58 2361521
20120423 51.72 51.82 51.08 51.46 1937712
20120424 51.71 52.00 51.13 51.89 1754295
20120425 52.38 52.81 52.12 52.59 2780072
20120426 52.30 54.76 51.11 54.55 7362319
20120427 54.66 55.12 54.40 54.93 4619501
20120430 54.94 54.97 53.54 54.03 1963460
20120501 53.66 55.39 53.54 55.10 3495770
20120502 54.51 55.50 54.42 55.21 3096723
20120503 54.99 55.39 54.45 54.66 1874053
20120504 54.30 54.48 52.34 52.52 4077687
20120507 52.42 52.61 51.66 51.80 3750626
20120508 51.52 52.42 50.57 52.18 3704279
20120509 51.54 52.36 50.73 52.06 3454902
20120510 52.69 52.97 51.37 51.89 2056703
20120511 51.35 52.89 51.11 51.74 2778976
20120514 50.88 50.93 49.92 50.08 4436851
20120515 50.31 50.82 49.70 50.16 2481499
20120516 50.49 50.83 49.50 49.53 2585369
20120517 49.78 49.78 46.83 47.05 5933442
20120518 47.00 47.29 45.78 46.05 5359414
20120521 46.40 48.56 46.21 48.53 3525683
20120522 48.53 49.53 48.49 48.89 3800808
20120523 48.36 48.82 47.16 48.64 2976637
20120524 48.77 49.27 48.21 48.86 1988661
20120525 48.93 49.24 48.45 48.72 1338703
20120529 49.12 50.20 49.12 49.97 1945601
20120530 49.31 49.31 48.51 48.67 2158054
20120531 49.61 49.61 47.21 48.23 3377546
20120601 46.85 46.86 44.54 44.84 5829900
20120604 44.64 45.11 43.27 44.23 6206047
20120605 43.81 45.05 43.48 44.46 4410774
20120606 45.07 46.62 45.07 46.29 3333610
20120607 47.31 48.09 46.88 47.08 3870274
20120608 46.83 47.64 46.36 47.54 2460352
20120611 48.25 48.30 45.76 45.83 2431426
20120612 46.15 46.62 45.62 46.36 2378943
20120613 46.02 46.35 45.49 45.66 2731862
20120614 45.93 46.81 45.59 46.55 1853016
20120615 46.85 47.08 46.35 46.79 2816010
20120618 46.37 46.96 46.04 46.75 1777852
20120619 47.25 49.07 47.18 48.27 2813380
20120620 48.29 49.30 48.07 48.76 3349935
20120621 48.86 49.18 47.18 47.27 2599284
20120622 47.82 47.87 47.25 47.76 1902541
20120625 47.24 47.24 45.59 45.86 2903226
20120626 46.04 46.31 45.58 46.10 2701950
20120627 46.46 46.53 45.70 46.40 2619883
20120628 46.03 46.30 45.41 45.91 3263157
20120629 47.52 48.44 47.14 48.41 3502454
20120702 48.82 49.02 48.15 48.85 2581206
20120703 48.63 49.45 48.59 49.19 1086368
20120705 49.01 49.94 48.40 49.48 2112911
20120706 48.74 48.95 48.26 48.77 1608898
20120709 48.57 48.69 47.48 47.56 2714002
20120710 47.38 48.18 46.59 46.90 2518313
20120711 46.96 47.64 46.56 46.89 2303122
20120712 45.20 45.43 44.15 44.41 9730305
20120713 44.93 46.40 44.63 46.20 3912129
20120716 46.44 46.57 45.53 45.75 3078864
20120717 46.06 46.87 45.63 46.65 3485362
20120718 45.91 47.30 45.78 46.65 1872300
20120719 46.75 47.69 46.59 47.50 2742490
20120720 47.09 47.85 46.97 47.38 2879121
20120723 46.35 46.70 45.76 46.29 3432659
20120724 46.31 46.54 44.85 45.30 3466078
20120725 45.54 45.87 45.07 45.22 3581124
20120726 47.34 48.37 46.02 48.11 5754298
20120727 48.62 49.63 48.26 49.31 2700416
20120730 49.22 49.72 48.75 49.07 1662915
20120731 48.86 49.68 48.80 49.42 1981758
20120801 49.86 49.93 48.74 49.08 1894980
20120802 48.71 49.67 47.89 49.07 2354180
20120803 50.18 51.32 50.18 50.85 2680803
20120806 50.86 51.89 50.77 50.99 1881942
20120807 50.94 51.66 50.94 51.20 1794945
20120808 50.47 50.59 49.81 50.07 3403624
20120809 50.01 51.04 49.69 50.61 1766347
20120810 50.20 50.32 49.28 49.49 2352427
20120813 49.42 49.82 49.04 49.38 1438520
20120814 49.77 49.90 48.91 49.07 931986
20120815 48.80 49.45 48.54 49.29 1382092
20120816 49.25 50.69 49.11 50.43 2228177
20120817 50.51 50.59 50.01 50.21 1536145
20120820 50.10 50.31 49.42 49.80 1405321
20120821 49.98 50.25 49.32 49.39 1323473
20120822 49.39 49.63 48.92 49.38 1391844
20120823 49.37 49.55 48.64 48.65 1960173
20120824 48.38 50.13 48.33 49.66 2082123
20120827 49.80 50.19 49.43 49.73 1197032
20120828 49.54 50.32 49.39 49.67 2025038
20120829 49.62 50.47 49.41 50.24 2033803
20120830 49.81 50.13 49.41 49.91 1282933
20120831 50.28 50.53 49.62 50.32 1700168
20120904 50.43 50.90 49.64 50.27 1712988
20120905 50.09 50.49 49.28 49.45 1965542
20120906 49.92 52.24 49.90 51.83 3025504
20120907 52.31 53.01 52.07 52.81 2162984
20120910 52.71 53.23 52.59 52.74 1357220
20120911 52.64 53.39 52.62 53.17 1856084
20120912 53.39 53.39 52.93 53.07 1460872
20120913 53.12 54.67 52.54 54.55 3498181
20120914 54.70 55.76 54.61 55.40 3013342
20120917 55.07 55.49 54.79 55.21 2514917
20120918 55.13 55.31 54.52 54.56 2319447
20120919 54.49 54.83 53.85 54.02 2150165
20120920 53.53 53.68 52.93 53.35 2087601
20120921 53.76 53.92 53.15 53.73 2911006
20120924 53.27 53.73 53.10 53.39 1811928
20120925 53.52 53.87 52.24 52.25 1595312
20120926 52.36 52.45 51.45 52.02 1996879
20120927 52.45 53.15 51.91 52.97 1586108
20120928 52.54 53.07 52.29 52.90 2006959
20121001 53.10 53.37 52.41 52.47 2893036
20121002 52.10 52.18 51.31 51.67 3249242
20121003 51.59 52.47 51.52 52.15 3866439
20121004 52.74 52.87 51.44 52.25 2978609
20121005 52.79 53.13 51.95 52.26 2128908
20121008 51.95 52.61 51.83 52.11 1123950
20121009 52.16 52.46 51.42 51.45 1267813
20121010 51.79 52.31 51.06 51.40 1329280
20121011 51.32 51.89 50.52 51.54 1565728
20121012 51.71 52.26 51.10 51.36 971212
20121015 51.57 51.93 51.12 51.64 1379791
20121016 52.12 52.48 51.67 52.06 1755610
20121017 52.25 52.54 51.79 52.44 1639029
20121018 52.40 52.81 51.91 52.61 1396993
20121019 52.25 52.31 50.72 50.85 2484676
20121022 50.77 51.16 50.40 51.12 1223657
20121023 50.08 50.08 49.34 49.55 3099901
20121024 50.01 50.27 48.55 48.76 4976584
20121025 47.92 48.37 46.69 47.15 7896245
20121026 46.70 47.45 46.06 47.41 6013098
20121031 47.50 47.50 46.22 47.32 4612817
20121101 47.50 47.70 46.99 47.20 2623499
20121102 47.63 48.07 46.99 47.07 7190626
20121105 47.05 48.43 46.87 48.06 4179366
20121106 48.20 48.47 47.92 48.41 2512835
20121107 47.84 48.13 47.23 47.43 3175065
20121108 47.35 47.74 46.56 46.56 3268855
20121109 46.44 47.61 46.23 47.23 3025723
20121112 47.36 47.81 46.94 47.33 2057251
20121113 47.54 47.81 46.86 47.35 2424742
20121114 47.53 47.59 46.25 46.47 2641687
20121115 46.43 46.69 45.83 46.14 2602790
20121116 46.49 47.16 46.02 47.02 3426523
20121119 47.71 48.37 47.71 48.29 2835513
20121120 48.14 48.35 47.35 47.83 2042569
20121121 47.93 48.34 47.78 48.04 1521024
20121123 48.35 48.85 48.07 48.80 914127
20121126 48.34 48.56 47.95 48.16 2185774
20121127 48.38 48.72 47.29 48.24 1579424
20121128 47.86 48.76 47.33 48.70 2167038
20121129 48.83 49.59 48.75 49.28 2211194
20121130 49.15 49.44 48.93 49.25 2024819
20121203 49.49 49.74 48.35 48.39 1656889
20121204 48.23 48.77 48.02 48.59 1719233
20121205 48.56 48.86 48.00 48.34 1662367
20121206 48.33 49.68 48.12 49.40 3108228
20121207 49.48 49.63 49.02 49.56 1771607
20121210 49.56 49.79 49.34 49.44 2534091
20121211 49.80 50.03 49.09 49.25 2380696
20121212 49.44 50.44 49.07 50.09 2114911
20121213 50.15 50.53 49.78 49.96 1741163
20121214 49.80 50.92 49.80 50.49 2500433
20121217 50.67 52.10 50.61 52.03 3188101
20121218 52.11 52.56 52.04 52.50 4962229
20121219 52.72 53.02 52.45 52.69 2124544
20121220 52.66 53.97 52.64 53.92 3207152
20121221 53.26 53.91 52.99 53.84 2802900
20121224 53.62 53.72 53.23 53.52 493943
20121226 53.58 53.63 52.91 52.93 891987
20121227 53.03 53.52 52.58 53.19 1327813
20121228 52.80 53.32 52.33 52.45 1403591
20121231 52.32 53.69 51.91 53.59 1645692
20130102 54.09 55.66 53.97 55.45 3950796
20130103 55.33 56.06 55.19 55.67 3359134
20130104 55.90 56.54 55.74 56.41 2325653
20130107 56.01 56.36 55.64 55.72 1841664
20130108 55.58 55.74 55.09 55.23 1743946
20130109 55.59 55.79 55.15 55.33 1483328
20130110 55.68 55.81 55.29 55.63 1231593
20130111 55.92 55.92 55.49 55.65 966266
20130114 55.61 55.80 55.36 55.62 672255
20130115 55.49 56.56 55.44 56.44 2285196
20130116 55.76 56.11 55.34 55.61 2104101
20130117 56.18 56.48 55.66 56.21 1554075
20130118 56.44 56.52 55.69 56.08 1805274
20130122 56.12 56.76 55.72 56.65 1925682
20130123 56.53 56.70 56.12 56.44 1270980
20130124 56.51 56.95 55.93 56.04 1556536
20130125 56.31 56.89 56.11 56.89 2342136
20130128 57.54 58.50 57.36 57.95 2933904
20130129 57.72 58.08 57.34 58.00 1915729
20130130 57.83 58.20 57.12 57.14 2090080
20130131 57.57 57.66 57.12 57.38 2142204
20130201 57.73 57.98 57.50 57.81 1572805
20130204 57.38 57.62 56.57 56.83 1984014
20130205 57.13 57.85 57.13 57.69 2041061
20130206 57.42 58.55 57.41 58.49 2492299
20130207 57.75 58.22 56.71 57.67 2912284
20130208 58.09 58.78 57.95 58.68 1958648
20130211 58.86 59.28 58.65 58.67 1710980
20130212 58.11 58.66 57.86 58.56 2084408
20130213 58.60 58.66 57.78 57.96 1474444
20130214 57.78 58.25 57.44 58.12 1215325
20130215 58.11 58.34 57.59 58.17 1843805
20130219 58.19 58.51 57.38 57.40 2468324
20130220 56.86 57.33 55.88 55.97 2359475
20130221 55.70 55.84 55.07 55.33 1792965
20130222 55.55 56.27 55.40 56.11 1425318
20130225 56.57 56.76 54.84 54.84 2262185
20130226 55.11 55.32 54.43 54.97 1754435
20130227 54.94 56.39 54.85 56.14 1588859
20130228 56.14 56.82 55.93 56.37 1376191
20130301 55.98 56.84 55.44 56.54 1810518
20130304 56.29 56.46 55.75 56.18 1399523
20130305 56.54 56.98 56.24 56.50 1446295
20130306 56.76 56.84 56.07 56.31 1211258
20130307 56.40 56.68 56.30 56.43 1459888
20130308 56.81 58.70 56.75 58.45 2334858
20130311 58.46 59.15 57.93 58.81 2108704
20130312 58.80 58.89 57.82 58.19 1513938
20130313 58.35 58.97 58.17 58.82 2024792
20130314 58.83 59.25 58.54 59.25 1133447
20130315 58.95 59.36 58.78 59.16 1536201
20130318 58.23 58.51 57.52 58.10 2081625
20130319 58.40 58.40 57.50 58.15 1926646
20130320 58.61 58.83 58.06 58.36 1235768
20130321 57.81 58.12 57.00 57.01 1630922
20130322 57.30 57.33 56.70 56.79 2567969
20130325 57.19 57.62 56.15 56.43 2770791
20130326 56.78 57.30 56.32 56.96 3657106
20130327 56.73 58.70 56.62 58.39 3878015
20130328 58.46 59.75 58.39 59.54 2409886
20130401 59.36 59.51 58.64 58.77 1708947
20130402 59.03 59.23 57.96 58.13 2131822
20130403 58.17 58.17 56.45 56.74 2962481
20130404 56.83 57.19 56.43 57.10 3330557
20130405 56.08 56.22 55.32 56.19 2172922
20130408 56.10 57.94 56.10 57.91 1745444
20130409 58.28 58.58 57.90 58.30 2061182
20130410 58.43 59.38 58.42 58.98 2163610
20130411 59.06 59.85 58.87 59.50 2611316
20130412 59.32 59.85 59.22 59.67 1183216
20130415 59.09 59.10 56.43 56.68 2712245
20130416 57.34 57.88 56.97 57.84 2196789
20130417 57.52 57.88 56.54 57.17 2303926
20130418 57.32 57.47 56.26 56.51 1662389
20130419 56.72 57.45 56.69 57.21 1501523
20130422 57.27 57.69 56.64 57.18 1216181
20130423 57.40 58.08 57.22 57.92 1561460
20130424 58.07 58.40 57.54 57.75 1410333
20130425 58.14 58.72 58.01 58.49 1988830
20130426 58.25 58.61 57.88 58.01 1307906
20130429 58.21 58.50 57.59 58.36 2472391
20130430 59.52 60.91 59.22 60.28 3673909
20130501 59.90 60.30 59.33 59.92 2174741
20130502 60.14 60.40 59.43 60.26 1539519
20130503 60.95 61.74 60.66 60.93 2006811
20130506 61.11 61.38 60.85 61.23 2048339
20130507 61.55 62.60 61.23 62.04 2779888
20130508 61.66 62.60 61.60 62.09 1587789
20130509 61.89 62.63 61.49 62.34 1455500
20130510 62.44 63.42 62.44 63.42 1663780
20130513 63.07 63.29 62.64 62.86 1800672
20130514 62.97 63.53 62.91 63.47 2211452
20130515 63.35 63.45 62.41 62.53 1640876
20130516 62.30 62.68 61.71 61.87 2543352
20130517 62.34 63.17 62.25 63.06 2154941
20130520 62.93 63.65 62.60 63.42 1403162
20130521 63.29 64.12 63.03 63.86 2039562
20130522 63.81 64.92 62.94 63.36 2797120
20130523 63.38 64.72 62.93 63.96 3496347
20130524 63.40 64.23 63.01 63.95 1984228
20130528 64.82 65.55 64.66 65.20 2925021
20130529 64.99 65.04 63.87 64.45 1791467
20130530 64.77 64.88 63.96 64.40 1448436
20130531 64.10 64.75 63.81 63.81 1939061
20130603 64.25 64.79 63.53 64.47 2866904
20130604 64.42 64.47 62.23 62.92 3217641
20130605 62.48 62.78 61.00 61.45 2318054
20130606 61.30 62.70 60.85 62.61 2459227
20130607 63.23 64.70 62.93 64.63 3287852
20130610 64.71 64.88 63.92 64.31 2093398
20130611 63.31 63.36 62.33 62.48 2201178
20130612 62.95 63.43 61.37 61.73 1952547
20130613 61.76 62.65 60.99 62.54 2967512
20130614 62.47 63.25 61.73 62.00 1241119
20130617 62.55 62.95 61.95 62.25 1391389
20130618 62.38 62.89 62.21 62.51 1337339
20130619 62.32 62.75 61.40 61.48 1255996
20130620 60.57 60.57 58.51 58.90 3468733
20130621 59.39 59.53 57.17 58.39 4049477
20130624 57.64 58.17 56.49 57.45 2080876
20130625 58.15 58.96 58.01 58.70 1527210
20130626 59.29 59.40 58.66 59.04 2197003
20130627 59.53 60.10 59.33 59.58 2179343
20130628 59.52 59.73 59.00 59.04 2962696
20130701 59.69 60.09 59.12 59.58 1620005
20130702 59.17 59.68 58.45 58.85 1661747
20130703 58.40 59.06 57.85 58.82 1050178
20130705 59.39 61.24 59.13 61.10 1843055
20130708 61.43 61.88 60.70 60.85 1648903
20130709 61.19 62.19 60.99 61.84 1534274
20130710 61.84 62.45 61.49 62.35 1352537
20130711 63.28 63.52 62.71 62.88 1580404
20130712 62.74 62.88 62.03 62.37 1571199
20130715 62.42 62.51 61.91 62.24 1406052
20130716 62.32 62.48 61.97 62.09 1622039
20130717 62.12 62.37 61.70 61.82 1380151
20130718 62.06 62.99 61.95 62.49 1436449
20130719 62.46 62.46 61.73 61.81 1375121
20130722 61.77 62.16 61.52 61.76 995164
20130723 61.82 62.15 61.42 61.53 1504199
20130724 60.92 61.10 58.87 59.16 4499217
20130725 59.09 62.04 59.03 61.89 3727959
20130726 61.57 61.80 60.88 61.61 1323960
20130729 61.55 61.95 61.02 61.17 1439017
20130730 61.60 62.12 61.49 61.98 1754221
20130731 62.32 62.98 61.75 61.81 2299966
20130801 62.39 63.88 62.33 63.58 1863070
20130802 63.40 64.18 63.22 63.75 1717295
20130805 63.49 63.91 63.47 63.88 1113753
20130806 63.91 64.63 63.52 63.64 2133749
20130807 63.44 63.64 62.78 62.79 1332737
20130808 62.97 63.48 62.75 63.18 1154104
20130809 63.02 63.11 62.12 62.27 1875700
20130812 61.84 62.18 61.30 61.59 1255247
20130813 61.77 61.85 60.86 61.66 1609195
20130814 61.70 62.49 61.49 61.99 1430776
20130815 61.62 61.65 60.52 60.92 1169088
20130816 60.73 61.27 60.22 60.23 1659285
20130819 60.19 60.66 59.77 59.78 1397597
20130820 59.81 60.76 59.76 60.23 1056921
20130821 60.08 60.76 59.73 60.29 1280720
20130822 60.42 61.90 60.31 61.47 812036
20130823 61.57 61.89 61.20 61.36 696016
20130826 61.35 62.01 61.10 61.15 772649
20130827 60.14 60.33 58.85 58.96 2528582
20130828 58.59 59.53 58.30 59.06 2205673
20130829 58.80 60.20 58.74 59.77 1639592
20130830 59.74 60.28 59.55 59.74 1236945
20130903 60.56 60.64 59.76 60.00 1066767
20130904 59.92 61.54 59.66 61.32 1695354
20130905 61.32 61.96 61.32 61.56 1779908
20130906 61.68 61.81 60.73 61.42 1837490
20130909 61.55 62.51 61.55 62.25 1198093
20130910 62.56 63.80 62.42 63.37 1855471
20130911 63.53 64.37 63.40 64.24 1429492
20130912 64.13 64.28 63.51 63.75 1254284
20130913 63.80 63.95 63.47 63.61 1082180
20130916 64.52 64.65 63.96 64.07 1209224
20130917 63.94 64.39 63.91 64.05 1205906
20130918 64.09 65.39 63.73 64.94 2221620
20130919 64.94 65.20 64.25 64.29 1633277
20130920 64.29 64.29 63.06 63.20 2721557
20130923 63.03 63.27 62.32 62.77 1814050
20130924 62.92 63.22 62.35 62.39 2039027
20130925 62.55 62.72 61.85 62.00 2026077
20130926 62.21 62.77 61.97 62.12 2544316
20130927 62.29 62.84 61.75 62.59 2434503
20130930 61.81 62.37 61.69 62.09 1807521
20131001 62.13 62.57 61.85 62.39 2457300
20131002 62.00 62.80 61.66 62.55 2051871
20131003 62.46 62.62 61.39 61.89 1524855
20131004 61.97 62.72 61.67 62.58 1168446
20131007 61.78 62.10 61.60 61.65 954065
20131008 61.65 61.95 60.78 60.81 1341406
20131009 61.00 61.24 60.17 60.77 2106563
20131010 61.58 62.07 61.54 61.85 1558142
20131011 61.84 63.17 61.74 63.06 2198930
20131014 62.66 63.20 62.39 63.07 1271730
20131015 62.68 63.14 62.27 62.77 1782691
20131016 63.29 64.19 63.00 63.72 1697602
20131017 63.58 64.63 63.39 64.59 1228383
20131018 65.09 66.20 65.04 65.97 2335607
20131021 65.96 66.11 65.22 65.83 1339051
20131022 65.79 66.18 65.35 66.01 2203211
20131023 65.67 65.88 65.32 65.82 2372318
20131024 67.07 68.90 65.96 68.78 4422584
20131025 69.09 70.06 68.68 69.66 3112002
20131028 69.77 69.86 68.92 69.36 2112129
20131029 69.15 69.59 68.62 69.49 1795213
20131030 69.62 69.79 68.73 69.18 1154104
20131031 69.20 70.01 68.78 68.78 2102068
20131101 69.20 70.07 69.13 69.73 2611744
20131104 69.98 70.14 69.72 69.93 2121547
20131105 69.78 70.06 69.25 69.77 1540910
20131106 70.05 70.49 69.63 69.85 1477869
20131107 69.91 69.92 68.18 68.27 1585970
20131108 68.21 69.60 67.99 69.55 1969565
20131111 69.52 69.98 69.16 69.32 976434
20131112 69.34 69.90 68.90 69.24 1739664
20131113 68.64 69.71 68.53 69.67 1589287
20131114 69.95 69.98 69.26 69.81 891880
20131115 69.90 70.07 69.51 70.00 1540910
20131118 70.03 70.50 69.48 69.75 1639913
20131119 69.58 69.94 69.03 69.35 1038190
20131120 69.46 70.11 68.62 68.78 1232343
20131121 69.18 69.83 68.91 69.36 1296132
20131122 69.42 69.77 68.66 69.14 1783440
20131125 69.53 69.65 69.06 69.45 1189745
20131126 69.38 69.92 69.20 69.39 1171229
20131127 69.72 69.77 69.08 69.52 882997
20131129 69.52 70.06 69.46 69.59 564583
20131202 69.55 70.34 69.10 69.53 1275904
20131203 69.21 70.13 68.79 69.28 1571842
20131204 68.73 68.92 67.24 68.55 1930606
20131205 68.42 68.84 67.99 68.08 1142652
20131206 68.97 69.26 68.61 69.12 955456
20131209 69.15 69.71 69.00 69.43 1093525
20131210 69.38 69.55 68.53 69.05 1433773
20131211 68.95 69.81 68.60 68.73 1940100
20131212 69.78 70.43 69.25 69.72 3189123
20131213 70.05 71.20 70.01 70.62 2763465
20131216 72.38 72.78 71.87 72.24 2608585
20131217 72.12 72.56 71.48 72.11 1846268
20131218 72.36 74.43 71.97 74.34 3571279
20131219 73.94 74.68 73.68 74.00 2038870
20131220 74.36 75.41 74.36 75.09 2393287
20131223 75.31 75.54 74.82 74.90 1292419
20131224 75.02 75.62 74.92 75.34 541135
20131226 75.46 75.81 75.31 75.48 572552
20131227 75.82 75.84 75.14 75.21 698747
20131230 74.92 75.53 74.92 75.37 957231
20131231 75.63 75.92 75.37 75.61 826728
20140102 75.62 75.74 74.83 75.18 913835
20140103 75.18 75.46 74.73 74.78 761792
20140106 74.97 75.01 74.00 74.16 1081324
20140107 74.75 75.15 73.94 74.02 1216135
20140108 74.14 74.81 73.91 74.80 1212142
20140109 74.89 75.03 73.80 74.78 1315220
20140110 74.59 74.98 74.27 74.95 1586208
20140113 73.26 75.05 73.26 73.51 1407161
20140114 73.90 74.77 73.39 74.39 1460749
20140115 74.40 74.95 74.24 74.78 987912
20140116 74.72 75.07 74.55 74.91 641376
20140117 75.11 75.48 74.67 75.06 973727
20140121 75.87 76.09 74.41 75.10 1507927
20140122 75.99 77.46 75.64 76.74 2942722
20140123 76.29 76.29 74.68 75.63 2034141
20140124 74.77 74.80 72.71 72.91 2309017
20140127 73.17 73.32 71.42 72.58 1853728
20140128 72.75 73.72 72.57 73.47 1367652
20140129 72.46 73.26 71.47 71.80 1461484
20140130 72.37 72.72 71.66 71.85 1484811
20140131 70.65 71.95 70.54 71.10 1557733
20140203 71.14 71.20 68.52 68.67 2039290
20140204 69.10 70.05 68.69 69.90 1442045
20140205 69.39 70.06 68.73 69.86 1712718
20140206 70.12 71.62 70.12 71.39 1249549
20140207 71.77 72.85 71.43 72.78 1640216
20140210 72.70 72.78 71.87 71.98 1348109
20140211 72.27 73.41 71.95 73.05 1237255
20140212 73.11 73.63 72.82 73.37 1535667
20140213 71.16 72.60 69.56 71.72 5385815
20140214 72.24 74.89 72.09 74.82 2785110
20140218 75.09 75.25 73.48 74.06 1612582
20140219 73.92 75.09 73.66 74.16 1558573
20140220 74.40 75.04 74.00 74.84 1528942
20140221 75.21 76.43 74.95 76.23 2556783
20140224 76.36 77.84 76.23 77.46 2579479
20140225 77.68 78.17 77.54 77.84 2595766
20140226 77.71 77.85 76.82 76.99 2095820
20140227 77.28 77.94 76.76 77.94 1307129
20140228 77.74 78.81 77.37 78.48 1790263
20140303 77.65 77.65 76.08 76.82 2003565
20140304 76.28 77.26 76.25 76.84 2540917
20140305 76.73 76.94 76.36 76.82 1403273
20140306 76.87 77.75 76.70 77.16 1107908
20140307 77.85 77.94 77.14 77.72 1322764
20140310 77.38 77.85 75.95 76.61 1837611
20140311 76.85 77.22 76.22 76.50 1791533
20140312 76.04 77.21 75.73 77.18 1543709
20140313 77.29 77.46 75.27 75.49 1794439
20140314 75.10 75.93 75.06 75.24 1746804
20140317 75.54 76.35 75.33 75.51 1640535
20140318 75.45 76.37 75.45 75.80 1232684
20140319 75.98 76.06 74.63 75.25 868940
20140320 75.02 75.49 74.52 75.20 943453
20140321 75.91 76.01 75.20 75.38 1738917
20140324 75.38 75.61 74.01 74.61 1121433
20140325 75.11 75.55 74.54 74.70 1282083
20140326 74.82 75.51 74.10 74.23 2513730
20140327 74.26 74.81 73.40 74.43 1345492
20140328 74.61 76.14 74.48 75.59 2003138
20140331 76.36 76.93 75.81 76.70 1719614
20140401 77.20 77.45 76.82 77.43 1457781
20140402 77.42 78.56 77.26 78.44 1329510
20140403 78.63 78.76 77.42 77.71 1054911
20140404 78.36 78.40 75.58 75.64 1785203
20140407 75.19 76.24 73.90 74.55 2119785
20140408 74.55 74.77 73.23 74.57 1948135
20140409 75.02 76.04 74.77 75.82 1272535
20140410 75.74 75.83 72.85 72.96 1881821
20140411 72.51 73.41 72.29 72.41 1405476
20140414 73.22 73.54 71.99 72.62 956633
20140415 72.69 73.23 71.71 73.05 1417307
20140416 73.74 74.04 73.26 73.73 955803
20140417 73.71 74.85 73.59 74.76 1494414
20140421 74.83 74.97 73.26 73.54 1430902
20140422 73.62 74.92 73.32 74.39 1922709
20140423 74.36 74.72 73.81 74.11 2067896
20140424 74.82 75.40 72.74 73.41 3085447
20140425 73.01 73.01 71.91 72.27 2031677
20140428 73.59 73.59 70.31 71.48 3021727
20140429 71.79 72.83 71.64 72.64 2859520
20140430 72.67 74.06 72.38 73.86 2009676
20140501 73.70 74.27 72.36 73.28 2693682
20140502 74.45 76.94 74.25 76.11 4920775
20140505 75.49 76.61 74.74 76.11 2572883
20140506 75.96 76.41 75.56 75.83 2590318
20140507 76.08 76.26 75.09 75.66 2422300
20140508 75.37 76.43 75.13 75.64 2094567
20140509 75.78 76.14 75.15 76.11 1907973
20140512 76.35 77.47 76.13 77.04 2819566
20140513 77.14 77.70 76.50 76.74 1975118
20140514 75.36 76.60 75.36 76.08 1745040
20140515 75.72 75.78 73.93 75.02 1733936
20140516 74.87 75.01 74.14 74.19 2625914
20140519 74.00 74.66 73.71 74.54 2091246
20140520 74.58 74.58 73.62 73.85 1697821
20140521 74.26 74.87 74.20 74.66 1458922
20140522 74.68 75.77 74.57 75.57 1643648
20140523 75.64 76.10 75.20 75.86 989323
20140527 76.14 76.80 75.88 76.18 1430902
20140528 76.30 76.41 75.74 76.08 1366248
20140529 76.17 76.55 76.00 76.44 1671876
20140530 76.30 77.02 76.14 76.94 2236640
20140602 76.99 77.95 76.54 77.55 1596429
20140603 77.33 77.47 76.86 77.42 1811459
20140604 77.68 78.37 77.13 78.02 2514626
20140605 78.29 78.43 77.66 78.14 1461057
20140606 78.27 78.81 78.06 78.54 1317780
20140609 78.54 79.02 77.89 78.63 1462390
20140610 79.83 79.83 78.34 79.07 2587597
20140611 78.59 78.59 77.55 77.60 1550324
20140612 77.35 77.77 76.20 76.51 1571949
20140613 76.90 77.30 76.56 77.14 1761140
20140616 76.32 77.72 76.32 77.24 1106862
20140617 76.99 78.48 76.91 78.13 1594598
20140618 78.28 78.97 78.04 78.65 1763190
20140619 79.07 79.39 78.64 79.22 1579635
20140620 78.14 79.50 78.14 79.03 1376915
20140623 78.98 79.14 78.55 78.62 770089
20140624 78.57 79.03 78.14 78.20 1341045
20140625 78.21 78.99 77.97 78.84 3275696
20140626 78.94 79.22 78.21 78.94 857100
20140627 78.94 79.36 78.50 79.11 1380913
20140630 79.04 79.19 78.49 78.86 1255058
20140701 79.22 79.88 79.01 79.52 1359185
20140702 79.31 80.00 79.15 79.83 1130844
20140703 80.01 81.42 79.89 81.10 1464850
20140707 80.63 81.12 80.33 80.67 1270739
20140708 80.33 80.87 79.88 80.59 1801930
20140709 80.86 82.20 80.64 82.12 2678093
20140710 81.48 82.81 81.27 82.29 2808559
20140711 82.12 82.24 81.39 81.65 1225542
20140714 82.06 82.35 81.26 81.36 1560163
20140715 81.47 81.66 80.43 80.82 1609869
20140716 81.31 81.40 80.78 80.95 1406329
20140717 80.44 81.10 79.41 79.54 2182977
20140718 79.88 80.83 79.74 80.78 1503590
20140721 80.71 81.08 80.20 80.66 1101840
20140722 81.22 82.10 81.20 81.70 1569899
20140723 81.61 82.31 81.51 81.71 1906877
20140724 80.21 80.75 76.82 77.19 9724087
20140725 77.03 78.28 76.99 77.24 4129619
20140728 77.28 77.71 76.87 77.59 2209624
20140729 77.62 77.91 76.78 76.85 2633614
20140730 77.20 77.33 76.25 76.77 2637201
20140731 75.97 76.20 74.98 74.98 2163402
20140801 77.79 78.06 76.83 77.37 5188107
20140804 77.46 78.49 77.30 78.20 1742590
20140805 77.55 77.82 76.35 76.77 2542400
20140806 76.30 77.29 75.85 76.91 1943772
20140807 77.11 77.76 76.17 76.29 1791579
20140808 76.38 77.78 76.38 77.73 1834213
20140811 77.84 78.92 77.84 78.66 1575433
20140812 78.58 79.11 78.20 78.44 1800188
20140813 78.90 79.80 78.75 79.72 1869674
20140814 79.87 80.22 79.74 80.12 1317883
20140815 80.86 81.25 80.11 80.84 2339783
20140818 81.42 82.00 81.37 81.72 1968574
20140819 81.78 82.54 81.51 81.93 2009261
20140820 81.45 82.35 81.19 82.00 1989379
20140821 82.17 82.35 81.76 82.01 1156875
20140822 81.80 82.41 81.78 81.96 1625549
20140825 82.05 82.37 81.82 82.05 2210546
20140826 82.22 82.45 81.99 82.34 1580455
20140827 82.18 82.46 81.75 81.84 1238455
20140828 81.40 82.15 81.15 81.94 857715
20140829 81.97 82.69 81.79 82.49 1360313
20140902 82.43 82.72 81.56 82.16 1696983
20140903 82.60 82.89 82.29 82.85 1764630
20140904 83.23 83.55 82.49 82.59 2087377
20140905 82.40 83.56 81.97 83.46 2343793
20140908 83.52 85.03 83.19 83.59 1487454
20140909 83.29 84.09 82.61 82.74 1178175
20140910 82.62 83.32 82.55 83.16 1088248
20140911 82.91 83.40 82.65 82.91 1289674
20140912 82.99 82.99 81.72 82.02 1343752
20140915 81.78 82.09 81.46 81.54 1107894
20140916 81.22 82.22 80.97 81.98 1837443
20140917 82.27 83.04 81.93 82.50 1391551
20140918 82.60 83.11 82.44 82.66 1355499
20140919 83.11 83.53 82.81 83.22 1877242
20140922 83.02 83.30 82.05 82.27 1685538
20140923 81.78 82.44 81.00 81.08 2026008
20140924 81.31 82.67 81.10 82.58 1711463
20140925 82.34 82.45 81.43 81.43 1530494
20140926 81.59 83.10 81.58 82.71 1539203
20140929 82.04 82.53 81.65 82.30 1514695
20140930 82.57 83.38 82.01 82.17 1352157
20141001 81.69 81.76 78.88 79.19 3838437
20141002 79.05 79.57 76.60 78.39 2644768
20141003 79.13 79.54 78.66 79.25 2059427
20141006 79.36 79.71 78.32 78.44 1702146
20141007 77.78 78.27 76.35 76.39 2571752
20141008 76.53 77.76 75.78 77.69 2161203
20141009 77.42 77.87 75.11 75.12 3621517
20141010 75.05 75.56 73.80 73.82 3397305
20141013 73.89 74.32 70.82 70.89 3732711
20141014 71.29 73.46 70.76 72.29 3314263
20141015 70.73 71.77 68.09 69.98 6027490
20141016 68.16 72.69 67.67 72.21 4887999
20141017 73.51 75.71 73.32 74.55 3165700
20141020 74.59 76.63 74.45 76.04 2068541
20141021 76.69 78.40 76.42 78.29 2387744
20141022 78.17 78.79 77.16 77.20 1761389
20141023 78.03 79.02 77.46 77.91 2137101
20141024 77.55 79.21 77.10 79.02 1725236
20141027 78.99 80.34 78.24 80.02 3244185
20141028 76.25 77.81 74.67 75.48 7288605
20141029 75.92 76.72 74.32 75.56 4767589
20141030 75.29 76.61 75.20 76.20 2466026
20141031 77.70 77.88 75.43 75.70 2568511
20141103 75.68 75.95 74.95 75.52 2272296
20141104 75.19 75.27 73.37 74.49 3643087
20141105 74.96 75.39 74.15 74.69 1708020
20141106 74.90 76.19 74.47 76.06 1804024
20141107 76.19 76.19 74.94 75.47 2898348
20141110 75.26 76.00 75.00 75.83 1426287
20141111 75.99 77.14 75.77 76.87 1569280
20141112 76.25 77.28 76.13 76.93 1243089
20141113 77.24 77.90 77.02 77.67 1870761
20141114 77.69 77.77 77.20 77.52 1210177
20141117 76.05 76.58 75.56 75.89 2941995
20141118 75.95 77.28 75.75 76.71 1271850
20141119 76.46 76.68 75.45 75.47 2256296
20141120 75.36 75.43 73.50 73.85 3849273
20141121 75.14 76.22 74.97 75.98 3545665
20141124 76.40 77.53 76.15 77.34 2454582
20141125 77.41 77.56 76.21 76.61 2893993
20141126 76.79 77.42 76.24 76.88 1497682
20141128 77.36 78.60 77.23 78.01 929861
20141201 77.66 77.94 76.43 76.43 1662550
20141202 76.96 77.22 76.33 76.77 2174065
20141203 77.07 79.19 76.51 78.74 2749582
20141204 78.84 80.01 78.26 79.82 3356300
20141205 80.15 82.16 79.88 81.56 3404400
20141208 81.16 82.62 80.93 81.79 2571200
20141209 80.65 81.74 80.37 81.39 1558200
20141210 80.97 81.27 79.61 79.94 1568200
20141211 80.04 81.10 79.72 80.13 1853000
20141212 79.31 80.59 78.93 78.95 1470400
20141215 79.69 80.31 77.75 78.34 1890600
20141216 77.98 78.04 76.13 76.17 3632500
20141217 76.24 77.16 75.18 76.94 2474700
20141218 78.54 78.95 77.41 78.93 3119300
20141219 79.37 80.08 79.06 79.63 2795100
20141222 79.99 80.31 79.73 80.12 1147100
20141223 79.95 80.53 79.28 80.38 1984800
20141224 80.53 81.19 80.32 80.90 1003600
20141226 80.97 81.55 80.74 81.23 833100
20141229 81.23 81.96 80.74 81.64 1048100
20141230 81.48 81.89 81.10 81.27 1281600
20141231 81.50 81.85 81.04 81.07 1679200