20000103 9.72 9.72 9.50 9.50 3086439
20000104 9.50 9.56 9.18 9.23 2562782
20000105 9.23 9.23 8.96 9.06 2909005
20000106 9.06 9.18 9.06 9.06 4874426
20000107 9.23 9.34 9.23 9.28 6333478
20000110 9.28 9.34 9.23 9.28 2193355
20000111 9.28 9.45 9.28 9.40 3767967
20000112 9.40 9.45 9.34 9.34 3911279
20000113 9.40 9.62 9.40 9.50 2156049
20000114 9.50 9.56 9.40 9.40 1681982
20000118 9.34 9.34 9.18 9.18 1826204
20000119 9.18 9.62 9.18 9.34 2606913
20000120 9.34 9.34 9.23 9.23 2349406
20000121 9.23 9.40 9.23 9.28 4461779
20000124 9.28 9.34 9.18 9.18 3778431
20000125 9.18 9.23 8.90 8.96 5865781
20000126 8.90 8.90 8.52 8.52 4719285
20000127 8.52 8.68 8.41 8.62 4267057
20000128 8.57 8.57 8.41 8.41 3616921
20000131 8.41 8.41 8.30 8.30 4100997
20000201 8.30 8.62 8.30 8.57 3422653
20000202 8.57 8.62 8.52 8.57 2172882
20000203 8.57 8.79 8.52 8.62 3003182
20000204 8.62 8.62 8.57 8.57 4795264
20000207 8.57 8.68 8.57 8.62 1730662
20000208 8.62 8.84 8.62 8.74 2722927
20000209 8.74 8.74 8.62 8.62 4325291
20000210 8.62 8.68 8.30 8.46 4417193
20000211 8.41 8.41 8.13 8.30 10045940
20000214 8.30 8.68 8.30 8.68 5226109
20000215 8.84 9.40 8.84 8.96 6319375
20000216 8.96 8.96 8.74 8.84 6735207
20000217 8.84 9.06 8.79 9.01 10614638
20000218 9.01 9.23 8.90 8.96 5118284
20000222 8.96 9.12 8.79 9.06 2643309
20000223 9.06 9.23 8.96 9.01 12239750
20000224 9.01 9.01 8.90 8.96 2816649
20000225 8.96 9.06 8.79 8.84 4188349
20000228 8.84 8.84 8.68 8.79 2469515
20000229 8.68 8.68 8.52 8.62 5696082
20000301 8.62 8.74 8.57 8.74 2611462
20000302 8.74 8.74 8.57 8.62 3041853
20000303 8.62 8.84 8.57 8.74 2266149
20000306 8.74 8.84 8.57 8.62 1656049
20000307 8.62 8.62 8.41 8.46 1914466
20000308 8.46 8.68 8.41 8.52 2449952
20000309 8.52 8.79 8.52 8.79 2787531
20000310 8.79 8.84 8.57 8.68 1825749
20000313 8.68 9.23 8.68 8.84 3517285
20000314 8.96 9.23 8.96 9.06 2598269
20000315 9.06 9.56 8.90 9.50 3105092
20000316 9.50 9.67 9.45 9.62 6407182
20000317 9.62 9.62 9.34 9.45 3638304
20000320 9.45 9.62 9.34 9.45 2782072
20000321 9.45 9.56 9.40 9.45 3115556
20000322 9.50 9.78 9.50 9.78 4843944
20000323 9.78 10.06 9.78 9.89 2702909
20000324 9.89 10.06 9.84 9.89 5481341
20000327 9.89 10.00 9.89 9.89 1781618
20000328 9.89 9.94 9.67 9.72 1741581
20000329 9.72 9.78 9.28 9.45 2502272
20000330 9.45 9.45 9.34 9.40 3244765
20000331 9.40 9.56 9.23 9.45 2413555
20000403 9.45 9.45 9.23 9.28 1892173
20000404 9.28 9.62 9.01 9.12 2767058
20000405 9.12 9.18 8.74 8.96 2706549
20000406 8.96 9.40 8.96 9.28 2334848
20000407 9.28 9.34 9.18 9.23 1436304
20000410 9.28 9.40 9.28 9.28 1748406
20000411 9.28 9.45 9.18 9.23 6120103
20000412 9.23 9.40 9.12 9.23 3923563
20000413 9.23 9.34 8.90 8.90 2559142
20000414 8.90 9.06 8.84 8.96 3535028
20000417 9.01 9.40 9.01 9.34 2341672
20000418 9.34 9.45 9.06 9.18 4787984
20000419 9.23 9.45 9.23 9.40 4659231
20000420 9.40 9.56 9.34 9.50 2413555
20000424 9.50 9.72 9.28 9.50 1709734
20000425 9.50 9.94 9.40 9.78 2446767
20000426 9.78 9.89 9.72 9.78 2480434
20000427 9.78 10.06 9.78 10.00 2201545
20000428 10.00 10.06 9.50 9.94 2025476
20000501 9.94 10.28 9.94 10.28 3248859
20000502 10.28 10.44 9.62 9.89 3294355
20000503 9.89 10.06 9.56 10.00 2025021
20000504 10.00 10.38 9.94 10.28 4285710
20000505 10.22 10.22 10.06 10.06 1242947
20000508 10.06 10.06 9.72 10.00 3084164
20000509 10.00 10.00 9.72 10.00 789353
20000510 10.00 10.06 9.67 9.84 1437214
20000511 9.84 9.89 9.67 9.89 1762055
20000512 9.89 10.00 9.84 10.00 4180614
20000515 10.00 10.11 9.84 9.94 3992262
20000516 10.00 10.44 10.00 10.38 4103271
20000517 10.38 10.44 10.22 10.28 2293901
20000518 10.28 10.38 10.28 10.28 2027295
20000519 10.22 10.22 9.84 9.94 1614648
20000522 9.94 10.11 9.84 10.00 1654229
20000523 10.00 10.28 10.00 10.16 2647404
20000524 10.16 10.16 9.89 10.16 3160142
20000525 10.16 10.44 10.11 10.28 1824839
20000526 10.28 10.38 9.94 10.06 1318470
20000530 10.06 10.16 9.94 10.06 2391262
20000531 10.16 10.16 10.16 10.16 2976794
20000601 10.16 10.50 10.11 10.44 4578703
20000602 10.44 10.77 10.44 10.66 5016373
20000605 10.66 11.16 10.66 10.88 4257503
20000606 10.88 10.88 10.66 10.77 2898541
20000607 10.77 10.82 10.55 10.72 1057324
20000608 10.72 10.72 10.33 10.38 2130116
20000609 10.38 10.50 10.16 10.22 2540944
20000612 10.22 10.44 10.16 10.16 1631027
20000613 10.16 10.28 10.11 10.11 1651500
20000614 10.11 10.28 10.06 10.28 1707915
20000615 10.28 10.33 9.94 9.94 1674703
20000616 9.94 10.11 9.89 10.06 3757958
20000619 10.06 10.22 10.00 10.16 2216558
20000620 10.11 10.11 10.06 10.11 899453
20000621 10.11 10.28 10.00 10.22 1378525
20000622 10.22 10.33 10.11 10.16 3249769
20000623 10.16 10.22 9.94 10.06 1510463
20000626 10.06 10.06 9.84 9.89 2929933
20000627 9.89 9.89 9.40 9.45 3909004
20000628 9.45 9.67 9.40 9.50 3918558
20000629 9.50 9.84 9.50 9.78 2355321
20000630 9.78 9.78 9.45 9.45 3537758
20000703 9.45 9.56 9.45 9.56 1229298
20000705 9.56 9.67 9.34 9.34 1988169
20000706 9.34 9.45 9.28 9.28 1208370
20000707 9.28 9.45 9.06 9.45 2320289
20000710 9.45 9.50 9.34 9.40 1759780
20000711 9.40 9.62 9.34 9.56 2972244
20000712 9.56 9.78 9.50 9.67 1560963
20000713 9.72 9.89 9.72 9.78 1544129
20000714 9.78 9.94 9.78 9.94 1443584
20000717 9.94 10.16 9.89 10.06 2175612
20000718 10.06 10.16 9.56 9.56 2116012
20000719 9.62 9.94 9.62 9.78 1314375
20000720 9.78 10.00 9.62 9.78 1216559
20000721 9.78 9.89 9.67 9.78 2303000
20000724 9.78 10.06 9.72 9.84 1783438
20000725 9.84 9.89 9.50 9.62 1589170
20000726 9.56 9.56 9.34 9.45 2612372
20000727 9.45 9.62 9.34 9.45 3096903
20000728 9.45 9.67 9.34 9.50 1029116
20000731 9.50 9.78 9.50 9.78 1229753
20000801 9.78 10.00 9.78 9.89 1832118
20000802 9.89 10.11 9.89 10.00 2021836
20000803 10.00 10.06 9.89 9.94 2211554
20000804 9.94 10.16 9.89 10.16 1135122
20000807 10.16 10.22 9.94 10.06 1356232
20000808 10.06 10.16 9.94 10.11 1518197
20000809 10.11 10.16 10.00 10.11 1864875
20000810 10.11 10.22 10.00 10.11 1134212
20000811 10.11 10.22 10.00 10.06 1406732
20000814 10.06 10.38 10.06 10.38 2013647
20000815 10.38 10.88 10.16 10.66 5181978
20000816 10.66 10.77 10.55 10.60 2798450
20000817 10.60 10.60 10.50 10.55 2828023
20000818 10.55 10.66 10.44 10.60 3671516
20000821 10.60 10.72 10.55 10.60 1889443
20000822 10.60 10.72 10.55 10.72 2348951
20000823 10.72 10.82 10.60 10.77 9554130
20000824 10.77 10.82 10.72 10.77 11546848
20000825 10.77 10.82 10.72 10.77 1430390
20000828 10.77 10.82 10.60 10.72 3278887
20000829 10.66 10.66 10.55 10.55 2937213
20000830 10.55 10.66 10.50 10.66 3005456
20000831 10.88 11.04 10.88 10.94 3212008
20000901 10.94 10.99 10.50 10.50 3681525
20000905 10.55 10.72 10.55 10.66 2896721
20000906 10.66 10.66 10.55 10.60 5519103
20000907 10.60 10.82 10.55 10.82 2156049
20000908 10.82 10.99 10.66 10.94 1888078
20000911 10.94 11.21 10.88 11.21 3233391
20000912 11.21 11.48 11.16 11.26 9967687
20000913 11.26 11.32 11.10 11.16 2443128
20000914 11.16 11.26 11.10 11.26 2980889
20000915 11.26 11.38 11.21 11.38 3994536
20000918 11.21 11.21 10.82 10.82 4816192
20000919 10.82 10.82 10.55 10.55 7481339
20000920 10.55 10.60 10.33 10.55 6495444
20000921 10.55 10.60 10.44 10.50 3967239
20000922 10.50 10.50 10.33 10.38 6342578
20000925 10.38 10.60 10.33 10.44 3542308
20000926 10.55 10.72 10.55 10.66 3529569
20000927 10.66 11.48 10.66 11.43 7535934
20000928 11.43 11.54 11.21 11.48 4017739
20000929 11.43 11.43 11.21 11.38 4194718
20001002 11.43 11.98 11.43 11.98 5622833
20001003 12.53 12.58 12.04 12.09 3522289
20001004 12.36 12.36 11.87 12.04 2972244
20001005 12.04 12.09 11.68 11.82 2897631
20001006 11.79 11.92 11.29 11.29 2033665
20001009 11.40 11.40 10.72 10.72 2282072
20001010 10.74 11.04 10.11 10.47 2664692
20001011 10.38 10.58 10.06 10.58 2627386
20001012 10.60 10.99 10.50 10.96 2603273
20001013 10.96 11.26 10.96 11.18 1422656
20001016 11.16 11.54 11.04 11.43 1739307
20001017 11.43 11.43 10.66 10.80 1926750
20001018 10.77 10.80 9.94 10.22 2203819
20001019 10.33 11.04 10.33 10.58 3207458
20001020 10.55 10.72 10.52 10.58 934485
20001023 10.60 10.80 10.58 10.77 1787077
20001024 10.88 11.26 10.85 11.21 1136487
20001025 11.18 11.29 11.04 11.18 1570972
20001026 11.13 11.43 11.13 11.38 1724293
20001027 11.35 11.62 11.35 11.60 1168789
20001030 11.60 11.82 11.60 11.70 2105093
20001031 11.68 11.70 11.35 11.57 2548223
20001101 11.60 11.62 11.35 11.43 1371700
20001102 11.35 11.43 11.21 11.32 1020472
20001103 11.16 11.48 11.16 11.32 952228
20001106 11.35 11.48 11.26 11.32 1193356
20001107 11.43 11.48 11.26 11.35 1515467
20001108 11.16 11.38 11.16 11.29 717470
20001109 11.13 11.40 11.13 11.38 598271
20001110 11.38 11.51 11.24 11.32 1141036
20001113 11.32 11.40 11.24 11.32 1612373
20001114 11.32 11.51 11.32 11.40 1221109
20001115 11.32 11.32 11.18 11.24 1144676
20001116 11.25 11.30 11.14 11.17 1322764
20001117 11.27 11.41 11.19 11.36 2040966
20001120 11.30 11.41 11.14 11.33 1049575
20001121 11.22 11.39 11.14 11.27 1316400
20001122 11.25 11.27 11.14 11.17 684565
20001124 11.17 11.27 11.17 11.19 345919
20001127 11.22 11.39 11.14 11.14 1168214
20001128 11.14 11.44 11.14 11.19 1293218
20001129 11.11 11.33 11.11 11.27 1017301
20001130 11.33 11.58 11.11 11.41 1150941
20001201 11.36 11.52 11.27 11.52 944117
20001204 11.52 11.66 11.41 11.58 891843
20001205 11.52 11.88 11.52 11.71 649109
20001206 11.66 12.05 11.66 11.69 605926
20001207 11.71 11.80 11.58 11.58 497287
20001208 11.58 12.05 11.55 11.91 948208
20001211 11.88 11.93 11.80 11.80 1079576
20001212 11.83 11.88 11.66 11.77 1092758
20001213 11.80 11.85 11.74 11.77 1162760
20001214 11.77 12.07 11.74 11.88 1076848
20001215 11.44 11.47 11.19 11.27 2032329
20001218 11.14 11.36 10.95 11.19 840478
20001219 11.30 11.52 11.19 11.47 450467
20001220 11.47 11.55 10.51 10.78 1166396
20001221 10.89 10.97 10.75 10.92 1157305
20001222 10.81 10.83 10.61 10.78 838660
20001226 10.78 11.03 10.70 10.95 660927
20001227 11.05 11.39 11.00 11.22 1045484
20001228 11.11 11.27 10.83 11.27 1728230
20001229 11.17 11.55 11.17 11.30 1336855
20010102 11.25 11.63 11.25 11.61 960936
20010103 11.39 12.57 11.39 12.57 6528363
20010104 12.51 12.73 12.27 12.32 2402794
20010105 12.32 12.35 11.91 12.10 2141423
20010108 11.99 12.02 11.83 11.93 1395493
20010109 11.96 12.15 11.91 11.93 2259608
20010110 11.93 12.15 11.91 12.07 3027357
20010111 12.18 12.32 12.13 12.18 1370493
20010112 12.27 12.27 12.10 12.21 594562
20010116 12.15 12.32 12.15 12.32 826841
20010117 12.21 12.43 12.21 12.40 1039120
20010118 12.32 12.35 12.05 12.10 2591436
20010119 11.77 11.93 11.39 11.55 2083240
20010122 11.55 12.21 11.55 12.10 2292791
20010123 12.10 12.43 12.10 12.15 1189124
20010124 12.15 12.24 12.13 12.13 858660
20010125 12.13 12.27 12.10 12.18 713656
20010126 12.24 12.29 12.10 12.27 780476
20010129 12.32 12.43 12.32 12.34 1465950
20010130 12.39 12.85 12.37 12.53 1412767
20010131 12.43 12.59 12.31 12.32 1475496
20010201 12.36 12.46 12.23 12.31 704110
20010202 12.23 12.28 11.98 11.99 672746
20010205 12.03 12.06 11.96 12.03 1863688
20010206 12.03 12.39 12.03 12.25 1093212
20010207 12.10 12.23 12.10 12.12 1804596
20010208 12.17 12.28 12.10 12.13 1091849
20010209 12.14 12.43 12.13 12.34 4849680
20010212 12.35 12.39 12.24 12.29 697292
20010213 12.29 12.63 12.29 12.47 1345037
20010214 12.45 12.50 12.32 12.32 516833
20010215 12.32 12.41 12.28 12.32 1460495
20010216 12.32 12.36 12.25 12.32 2030056
20010220 12.32 12.39 12.28 12.35 3961928
20010221 12.35 12.35 12.17 12.24 989118
20010222 12.18 12.42 12.18 12.38 1820850
20010223 12.33 12.35 11.82 11.92 1539706
20010226 11.92 12.00 11.82 11.96 981506
20010227 11.98 12.16 11.91 12.11 1162273
20010228 12.11 12.11 11.80 11.87 1400723
20010301 11.98 12.02 11.71 12.01 3275167
20010302 12.01 12.02 11.85 11.88 3381902
20010305 11.88 11.88 11.70 11.78 1926222
20010306 11.76 11.83 11.67 11.78 4920245
20010307 11.80 11.80 11.67 11.80 16804138
20010308 11.87 12.01 11.87 11.96 502789
20010309 11.96 11.96 11.83 11.89 646313
20010312 11.91 12.00 11.76 11.80 912923
20010313 11.91 12.26 11.89 11.94 1275821
20010314 11.89 11.93 11.78 11.88 2096543
20010315 11.85 12.22 11.80 11.92 855695
20010316 11.89 12.02 11.88 11.89 2109261
20010319 11.78 11.89 11.76 11.87 1401632
20010320 11.89 12.14 11.85 11.92 1043730
20010321 11.85 11.91 11.72 11.74 1019203
20010322 11.70 11.76 11.50 11.64 1352125
20010323 11.58 11.76 11.50 11.74 1773160
20010326 11.85 11.93 11.82 11.93 1457497
20010327 11.93 12.00 11.85 11.93 1427521
20010328 11.93 11.99 11.90 11.92 651309
20010329 11.81 11.97 11.76 11.89 1985267
20010330 11.89 12.17 11.87 12.14 1597388
20010402 12.31 12.41 11.88 11.99 1146377
20010403 11.89 11.98 11.67 11.72 4179461
20010404 11.61 11.74 11.60 11.67 1317152
20010405 11.63 11.87 11.54 11.87 2272769
20010406 11.98 11.98 11.76 11.86 1467944
20010409 12.07 12.42 12.06 12.41 1250841
20010410 12.34 12.81 12.32 12.79 1728195
20010411 13.21 13.25 12.51 12.70 2602511
20010412 12.46 12.73 12.46 12.57 1312156
20010416 12.73 12.84 12.66 12.79 1913959
20010417 12.77 13.13 12.73 13.13 1505641
20010418 13.21 13.65 13.19 13.48 3019912
20010419 13.50 14.36 13.47 13.79 2679270
20010420 13.57 13.72 13.56 13.63 2807351
20010423 13.58 13.63 13.30 13.36 1499737
20010424 13.43 13.63 13.28 13.36 1026016
20010425 13.36 13.71 13.36 13.71 1065985
20010426 13.65 13.69 13.39 13.39 1053268
20010427 13.47 13.91 13.45 13.84 873862
20010430 13.83 13.87 13.76 13.83 1344858
20010501 13.82 13.87 13.72 13.86 1457951
20010502 13.85 13.87 13.72 13.83 648584
20010503 13.79 13.85 13.54 13.72 773941
20010504 13.83 13.83 13.58 13.65 2395855
20010507 13.65 13.76 13.30 13.72 1265375
20010508 13.65 13.71 13.39 13.63 840707
20010509 13.58 13.76 13.54 13.74 1191342
20010510 13.83 13.83 13.58 13.67 884309
20010511 13.65 13.69 13.60 13.65 1260379
20010514 13.65 13.65 13.54 13.62 646767
20010515 13.65 14.28 13.65 13.99 1840380
20010516 13.98 14.15 13.98 14.07 2147708
20010517 14.10 14.32 14.10 14.24 1326659
20010518 14.50 14.54 14.37 14.39 1221361
20010521 14.41 14.62 14.41 14.57 1185959
20010522 14.54 14.57 14.39 14.39 1093370
20010523 14.39 14.54 14.29 14.45 686250
20010524 14.39 14.45 14.34 14.39 704858
20010525 14.41 14.54 14.28 14.30 457500
20010529 14.35 14.48 14.32 14.43 856451
20010530 14.43 14.44 13.88 14.10 922715
20010531 14.11 14.30 14.06 14.14 1006681
20010601 14.10 14.39 14.10 14.23 440253
20010604 14.23 14.60 14.23 14.32 877329
20010605 14.32 14.87 14.32 14.72 1186867
20010606 14.74 14.96 14.67 14.79 1113794
20010607 14.68 15.09 14.68 14.87 1372500
20010608 14.87 14.92 14.61 14.71 702135
20010611 14.75 15.08 14.58 14.59 1357976
20010612 14.65 14.65 14.10 14.28 2228043
20010613 14.37 14.48 14.28 14.43 1527269
20010614 14.43 14.54 14.10 14.22 1352529
20010615 14.22 14.50 14.19 14.39 4511911
20010618 14.39 14.61 14.33 14.41 2244382
20010619 14.59 15.21 14.51 15.20 1794144
20010620 15.03 15.36 14.90 15.08 2312008
20010621 15.11 15.25 15.05 15.09 2797194
20010622 15.09 15.31 15.03 15.11 1623489
20010625 15.11 15.14 15.06 15.09 1354345
20010626 15.05 15.11 14.85 14.94 1447388
20010627 14.96 15.11 14.85 15.03 2297031
20010628 15.04 15.22 14.98 15.07 1279003
20010629 14.98 15.16 14.27 14.76 2995989
20010702 14.92 15.00 14.89 14.98 1885825
20010703 14.98 15.07 14.89 14.96 757053
20010705 14.97 14.97 14.63 14.85 1309866
20010706 14.74 14.91 14.52 14.53 1480974
20010709 14.64 14.76 14.40 14.60 1577194
20010710 14.61 14.78 14.37 14.44 1180513
20010711 14.44 14.52 14.18 14.35 1329382
20010712 14.13 14.53 14.13 14.37 2695527
20010713 14.41 14.48 14.01 14.19 2630624
20010716 14.28 14.58 14.12 14.32 2276606
20010717 14.37 14.45 14.09 14.32 1476436
20010718 14.21 14.37 14.02 14.35 1019390
20010719 14.41 14.43 14.06 14.10 1279910
20010720 14.01 14.06 13.71 13.71 1382031
20010723 13.71 13.88 13.58 13.60 3456666
20010724 13.65 13.82 13.48 13.82 2894322
20010725 14.03 14.26 13.97 14.26 3439419
20010726 14.21 14.42 14.17 14.39 1145111
20010727 14.39 14.39 14.11 14.19 2144531
20010730 14.30 14.73 14.30 14.58 1405178
20010731 14.67 14.77 14.52 14.66 2400059
20010801 14.77 14.77 14.55 14.61 2017901
20010802 14.72 14.72 14.65 14.65 1163720
20010803 14.74 14.80 14.65 14.69 1146019
20010806 14.74 14.98 14.66 14.81 629970
20010807 14.81 14.89 14.67 14.78 541466
20010808 14.76 14.92 14.76 14.81 2564813
20010809 14.77 14.85 14.76 14.78 1154189
20010810 14.78 14.98 14.76 14.97 1126503
20010813 14.98 14.98 14.76 14.81 732998
20010814 14.85 14.98 14.82 14.93 846466
20010815 14.93 15.02 14.88 14.93 1409717
20010816 14.91 15.01 14.91 14.99 783765
20010817 14.99 15.23 14.99 15.04 1416945
20010820 15.12 15.43 15.01 15.23 1517637
20010821 15.23 15.35 15.06 15.21 1787056
20010822 15.10 15.38 15.08 15.18 757911
20010823 15.18 15.23 15.10 15.17 908042
20010824 15.17 15.43 15.15 15.36 1823795
20010827 15.37 15.52 15.33 15.35 2197988
20010828 15.24 15.33 15.17 15.19 1629668
20010829 15.21 15.22 15.03 15.12 1294482
20010830 15.17 15.39 15.01 15.12 1743060
20010831 15.12 15.23 14.85 15.16 1668675
20010904 15.10 15.49 15.10 15.23 868128
20010905 15.35 15.43 15.10 15.43 1190615
20010906 15.43 15.43 15.08 15.19 1631936
20010907 15.08 15.43 14.55 14.56 2524557
20010910 14.64 15.42 14.64 15.31 2265570
20010917 14.99 14.99 14.62 14.88 1276793
20010918 14.88 15.21 14.77 15.17 1392906
20010919 15.39 15.39 14.62 14.95 5007385
20010920 14.99 15.02 14.24 14.77 10991754
20010921 14.11 14.51 14.07 14.29 2813933
20010924 14.51 14.94 14.51 14.87 4509822
20010925 14.86 15.03 14.75 14.93 2463325
20010926 14.93 15.21 14.71 15.21 3682514
20010927 15.10 15.75 15.06 15.75 6079619
20010928 15.65 16.32 15.65 16.32 4140164
20011001 16.20 16.31 15.74 16.25 1829238
20011002 16.23 16.32 15.08 15.41 3932430
20011003 15.41 15.42 14.82 14.97 4636367
20011004 14.75 14.77 14.22 14.55 4514357
20011005 14.62 15.08 13.87 14.98 6051498
20011008 14.93 14.93 14.53 14.73 2394836
20011009 14.68 15.04 14.68 15.04 3641693
20011010 14.93 15.53 14.86 15.50 4494400
20011011 15.58 15.74 15.49 15.60 3861220
20011012 15.54 15.64 15.42 15.64 2282805
20011015 15.59 15.94 15.54 15.92 1157504
20011016 16.03 16.39 16.03 16.18 2503693
20011017 16.18 16.18 15.74 15.84 2547235
20011018 15.76 16.05 15.68 16.05 1798849
20011019 16.05 16.31 15.85 16.26 1661418
20011022 16.22 16.32 15.87 16.08 1182450
20011023 15.97 16.03 15.17 15.45 4998767
20011024 15.39 15.68 15.39 15.56 2204338
20011025 15.32 15.87 15.32 15.87 1829238
20011026 15.81 15.92 15.65 15.85 1684550
20011029 15.68 15.94 15.40 15.64 1627854
20011030 15.61 15.62 15.35 15.45 1643729
20011031 15.53 15.61 15.29 15.31 1792045
20011101 15.65 15.76 15.30 15.65 2370797
20011102 15.61 15.65 15.46 15.52 1436902
20011105 15.59 15.61 15.35 15.46 2549049
20011106 15.50 15.58 15.35 15.53 2496436
20011107 15.51 15.68 15.51 15.64 2588510
20011108 15.64 15.65 15.46 15.46 1116683
20011109 15.52 15.59 15.39 15.42 836832
20011112 15.37 15.54 15.16 15.42 1056812
20011113 15.57 15.76 15.54 15.75 1538501
20011114 15.86 15.87 15.68 15.79 1419666
20011115 15.83 15.87 15.54 15.59 1510833
20011116 15.69 15.69 15.31 15.44 1658094
20011119 15.46 15.53 15.09 15.22 3662040
20011120 15.33 15.44 15.01 15.34 2549240
20011121 15.38 15.44 15.22 15.33 1164473
20011123 15.34 15.42 15.20 15.32 251570
20011126 15.33 15.60 15.32 15.52 1921902
20011127 15.58 15.58 15.11 15.21 1914197
20011128 15.11 15.11 14.80 14.90 3269501
20011129 14.91 15.13 14.87 15.08 809103
20011130 15.00 15.39 14.91 15.30 3023823
20011203 15.34 15.38 15.14 15.25 1333546
20011204 15.36 15.88 15.31 15.86 1979469
20011205 15.88 16.25 15.77 16.20 2326227
20011206 16.14 16.21 15.69 15.95 1264195
20011207 15.95 16.03 15.73 15.99 836753
20011210 15.99 15.99 15.73 15.73 1098748
20011211 15.84 16.10 15.83 15.95 2235118
20011212 16.02 16.10 15.95 15.98 1456838
20011213 15.99 16.22 15.91 16.01 2265488
20011214 16.08 16.33 16.07 16.22 1840766
20011217 16.55 17.45 16.44 17.45 4899038
20011218 17.43 17.56 17.22 17.38 4549107
20011219 17.43 17.58 17.30 17.48 1549760
20011220 17.43 17.63 17.34 17.43 1104187
20011221 17.43 17.47 17.43 17.43 1930968
20011224 17.54 17.72 17.54 17.71 1468170
20011226 17.65 18.04 17.63 17.78 1129571
20011227 17.78 18.04 17.70 18.04 1068378
20011228 18.05 18.13 17.74 17.89 1438254
20011231 17.98 17.98 17.58 17.59 1539788
20020102 17.54 17.64 17.38 17.64 2240558
20020103 17.63 17.78 17.52 17.68 2570091
20020104 17.58 18.02 17.51 18.02 1726539
20020107 17.84 18.53 17.65 17.74 1976749
20020108 17.74 18.27 17.58 18.18 2058339
20020109 18.18 18.36 17.65 17.79 1292298
20020110 17.76 17.87 17.56 17.64 1557013
20020111 17.64 17.65 17.43 17.61 2733272
20020114 17.49 17.78 17.34 17.67 2085083
20020115 17.67 17.76 17.46 17.62 1200736
20020116 17.58 17.63 17.45 17.57 877095
20020117 17.58 17.63 17.34 17.61 1389300
20020118 17.52 17.63 17.45 17.61 1111440
20020122 17.62 17.67 17.49 17.53 814995
20020123 17.53 17.60 17.43 17.49 1594182
20020124 17.53 17.65 17.36 17.64 1414683
20020125 17.64 17.83 17.43 17.66 1232919
20020128 17.65 17.69 17.11 17.19 2293591
20020129 17.19 17.21 16.55 16.70 1964511
20020130 16.71 16.83 16.08 16.50 3505206
20020131 16.50 16.63 16.24 16.55 4064098
20020201 16.59 16.72 16.55 16.67 2074204
20020204 16.74 16.80 16.37 16.59 2440907
20020205 16.99 17.83 16.90 17.73 3371488
20020206 17.61 18.02 17.52 17.72 3562319
20020207 17.72 18.02 17.26 17.30 2535642
20020208 17.21 17.64 17.21 17.58 1551574
20020211 17.47 17.64 17.23 17.53 1481769
20020212 17.53 17.53 16.82 16.89 4840112
20020213 16.81 17.12 16.67 16.78 3867375
20020214 16.89 16.92 16.17 16.17 4475222
20020215 16.17 16.56 15.80 16.41 5282059
20020219 16.59 16.69 16.33 16.33 1694356
20020220 16.44 16.96 16.44 16.74 1442787
20020221 16.85 17.01 16.33 16.33 1135464
20020222 16.33 16.82 16.28 16.66 1122319
20020225 16.69 16.70 16.37 16.42 1412870
20020226 16.34 16.58 16.34 16.41 1099443
20020227 16.51 16.70 16.33 16.36 2119609
20020228 16.47 16.56 16.30 16.34 2925052
20020301 16.45 16.58 16.29 16.34 3445554
20020304 16.38 16.45 16.30 16.36 5853275
20020305 16.56 17.26 16.51 17.15 3542950
20020306 17.20 17.37 16.75 17.23 1801600
20020307 17.23 17.25 16.75 16.93 1080416
20020308 17.04 17.65 17.04 17.52 2164457
20020311 17.41 17.62 17.22 17.22 3169674
20020312 17.11 17.21 16.71 17.18 2837622
20020313 17.18 17.36 17.00 17.28 2253246
20020314 17.31 17.77 17.29 17.70 2430371
20020315 17.86 17.97 17.62 17.66 2052565
20020318 17.66 17.81 17.45 17.57 977584
20020319 17.68 18.10 17.68 18.00 1471813
20020320 18.04 18.08 17.58 17.61 1231267
20020321 17.43 17.48 17.20 17.25 2363326
20020322 17.31 17.41 17.20 17.22 1900355
20020325 17.20 17.22 17.04 17.05 2699456
20020326 17.22 17.35 17.10 17.26 2091070
20020327 17.22 17.57 17.13 17.55 1145649
20020328 17.66 18.15 17.62 18.15 2414969
20020401 18.28 18.28 17.70 18.02 2013606
20020402 17.99 18.17 17.73 18.12 1908056
20020403 18.15 18.21 17.77 17.92 1450974
20020404 17.92 18.06 17.63 17.89 1076339
20020405 17.78 18.10 17.78 18.06 1105785
20020408 18.06 18.06 17.70 18.04 775544
20020409 18.04 18.31 17.92 18.19 3274772
20020410 18.15 18.23 17.93 18.15 1074074
20020411 18.15 18.21 17.88 18.21 1745880
20020412 18.15 18.21 18.01 18.13 1235797
20020415 17.81 17.95 17.73 17.76 1493104
20020416 17.85 18.10 17.84 18.10 1268866
20020417 17.99 18.10 17.73 17.87 768296
20020418 17.76 18.19 17.76 18.13 1106691
20020419 18.13 18.31 18.08 18.23 3558353
20020422 18.28 18.39 18.04 18.15 2144525
20020423 18.19 18.30 18.10 18.15 1074527
20020424 18.45 18.75 18.30 18.71 5429262
20020425 18.70 19.14 18.70 19.12 3259822
20020426 19.12 19.20 18.87 19.14 2230143
20020429 19.14 19.18 18.98 19.03 2304888
20020430 19.03 19.40 19.03 19.24 2466611
20020501 19.25 19.86 19.21 19.84 2736149
20020502 19.67 20.09 19.57 20.00 2155397
20020503 19.91 20.04 19.62 19.77 1322321
20020506 20.53 21.06 20.40 20.83 4691318
20020507 20.86 20.95 20.64 20.73 3621320
20020508 20.73 21.34 20.73 21.33 3552463
20020509 21.22 21.74 21.13 21.65 4009545
20020510 21.63 21.67 21.47 21.57 5110800
20020513 21.39 21.52 21.24 21.33 3867755
20020514 21.34 21.52 21.19 21.41 3201838
20020515 21.35 22.29 21.31 22.19 3882704
20020516 22.29 22.50 22.04 22.22 3738786
20020517 22.11 22.18 22.00 22.08 1669028
20020520 22.08 22.08 21.68 21.80 1596580
20020521 21.69 21.86 21.64 21.74 1337124
20020522 21.74 21.86 21.64 21.74 1974669
20020523 21.74 21.82 21.63 21.79 1276449
20020524 21.78 21.86 21.60 21.62 1032389
20020528 21.40 21.63 20.98 21.62 2063871
20020529 21.64 21.64 20.89 21.10 2225069
20020530 20.99 21.19 20.87 20.94 1850602
20020531 20.94 21.33 20.89 21.27 1991876
20020603 21.29 21.38 21.08 21.08 1394630
20020604 21.07 21.42 21.05 21.20 2732207
20020605 21.38 21.39 21.07 21.26 2216919
20020606 21.16 21.20 20.80 20.98 1391460
20020607 20.80 20.94 20.77 20.85 1297730
20020610 20.74 21.06 20.65 20.94 1825698
20020611 21.16 21.51 21.01 21.04 1145589
20020612 21.04 22.08 21.04 22.00 4423875
20020613 21.96 21.97 21.19 21.19 1571676
20020614 20.76 21.20 20.43 21.07 2168016
20020617 21.09 21.28 21.09 21.26 2070211
20020618 21.22 21.79 21.22 21.76 2756658
20020619 21.67 22.42 21.58 22.37 5934876
20020620 22.53 22.85 22.52 22.78 4592318
20020621 22.35 22.61 22.20 22.20 5871483
20020624 22.28 22.33 21.50 21.84 2054815
20020625 22.06 22.67 21.97 22.09 3306813
20020626 21.91 21.91 21.27 21.78 3544081
20020627 21.58 21.63 20.98 21.41 2744886
20020628 21.41 22.31 21.24 21.97 6336058
20020701 21.95 22.03 20.94 21.06 2627610
20020702 20.89 21.31 20.76 21.30 3084487
20020703 21.25 21.60 20.99 21.56 1582543
20020705 21.45 22.08 21.12 21.97 939564
20020708 21.96 22.01 21.39 21.57 1889090
20020709 21.64 21.79 21.33 21.37 2346873
20020710 21.97 22.08 21.21 21.51 2776582
20020711 21.47 21.47 20.80 21.05 2977626
20020712 20.98 21.39 20.87 21.01 2299328
20020715 20.94 21.01 20.04 20.87 2667909
20020716 20.76 21.17 20.48 20.75 1882298
20020717 20.86 21.14 20.23 20.45 2419321
20020718 20.41 20.47 19.73 19.77 2172091
20020719 19.70 19.74 18.46 18.56 4717744
20020722 18.11 19.18 18.11 18.79 5518751
20020723 20.21 21.14 20.00 20.28 8454718
20020724 20.10 20.87 19.92 20.87 5918575
20020725 20.76 21.44 20.42 21.41 4505833
20020726 21.36 21.40 21.12 21.31 4257697
20020729 21.53 22.08 21.40 22.08 3682186
20020730 22.06 22.08 21.49 21.86 4544774
20020731 21.75 21.91 20.98 21.91 3066375
20020801 21.64 21.64 20.76 21.09 5337177
20020802 20.78 21.05 20.63 21.02 3614718
20020805 21.02 21.04 20.76 20.81 2166658
20020806 21.20 21.31 20.69 20.69 3434050
20020807 20.91 21.19 20.69 21.17 2547917
20020808 21.31 21.69 21.09 21.62 2540672
20020809 21.64 21.69 21.20 21.62 2664287
20020812 21.62 21.62 21.29 21.56 1268751
20020813 21.67 21.69 21.15 21.15 1840640
20020814 21.15 21.88 20.76 21.88 2493128
20020815 21.77 22.08 21.73 21.88 2619459
20020816 21.92 22.06 21.61 21.84 3209813
20020819 21.84 21.98 21.79 21.96 3039637
20020820 21.87 22.65 21.68 22.44 5125653
20020821 22.98 23.16 22.27 22.50 4531394
20020822 22.45 22.45 21.92 22.05 3856120
20020823 21.98 22.18 21.74 21.79 2361647
20020826 21.87 21.96 21.33 21.47 2299642
20020827 21.36 21.52 21.10 21.37 2509194
20020828 21.28 21.69 21.00 21.65 4139445
20020829 21.54 21.86 21.43 21.57 2186493
20020830 21.48 21.69 21.35 21.35 1641114
20020903 21.32 21.52 20.77 21.45 4218650
20020904 21.41 21.66 21.32 21.64 4797521
20020905 21.54 21.72 21.11 21.59 2596545
20020906 21.79 21.94 21.62 21.62 3024701
20020909 21.59 22.01 21.30 21.90 2635468
20020910 21.96 22.07 21.79 21.96 1894115
20020911 22.09 22.09 21.93 21.94 1307098
20020912 21.89 21.89 21.56 21.59 1799523
20020913 21.48 21.61 21.39 21.54 1809480
20020916 21.52 22.06 21.47 21.98 1806312
20020917 22.21 22.21 21.64 21.68 3131966
20020918 21.66 21.84 21.65 21.75 1972415
20020919 21.75 21.90 20.99 21.07 2873986
20020920 21.07 21.45 21.07 21.31 4006835
20020923 21.21 21.64 21.21 21.58 3759717
20020924 21.34 21.38 20.58 20.72 3448331
20020925 20.84 21.26 20.64 21.12 2487469
20020926 21.27 21.60 21.24 21.54 2862671
20020927 21.54 21.67 21.48 21.56 3665577
20020930 21.50 21.65 21.06 21.43 3714005
20021001 21.48 21.87 21.31 21.87 4007740
20021002 21.87 22.05 21.58 21.83 3966554
20021003 21.37 21.45 20.87 20.88 6100545
20021004 20.88 20.88 18.52 18.89 12782224
20021007 19.51 20.32 19.27 19.77 6679416
20021008 19.82 20.72 19.59 20.37 4837349
20021009 20.37 20.78 20.23 20.24 4423676
20021010 20.28 20.76 20.04 20.60 3938040
20021011 20.81 21.29 20.77 21.12 4769460
20021014 21.02 21.52 21.02 21.31 2228132
20021015 21.54 21.99 21.50 21.83 3225654
20021016 21.83 22.08 21.59 21.73 2207312
20021017 21.94 22.00 21.67 21.92 2205049
20021018 21.91 21.93 21.43 21.43 3157312
20021021 21.45 22.05 21.08 22.05 2467555
20021022 22.01 22.31 21.75 22.15 3722152
20021023 20.61 21.12 20.35 20.95 8844183
20021024 20.96 21.00 20.30 20.33 3236969
20021025 20.33 20.36 19.90 20.16 3795472
20021028 20.26 20.33 19.74 19.84 2709241
20021029 19.86 20.06 19.58 19.97 4784848
20021030 20.04 20.59 20.00 20.45 2631847
20021031 20.45 20.85 20.40 20.81 3763791
20021101 20.75 20.97 20.48 20.78 1881895
20021104 20.87 20.99 20.49 20.51 2974010
20021105 20.51 20.77 20.19 20.69 2506478
20021106 20.90 20.95 20.11 20.53 4508312
20021107 20.42 20.42 20.11 20.12 4135372
20021108 20.06 20.44 19.83 19.94 2472081
20021111 19.83 19.83 19.30 19.31 4407835
20021112 19.07 19.96 19.07 19.77 5283609
20021113 19.74 19.80 19.22 19.35 3838016
20021114 19.63 19.96 19.50 19.70 2861766
20021115 19.33 19.33 18.78 19.21 6306024
20021118 19.19 19.19 18.22 18.89 7783793
20021119 18.57 19.37 18.50 19.32 5102643
20021120 19.32 19.75 19.12 19.43 2115245
20021121 19.56 19.86 18.97 19.04 5290826
20021122 19.13 19.52 19.04 19.22 1799948
20021125 19.48 19.65 19.40 19.48 2267691
20021126 19.59 19.59 19.02 19.09 4647567
20021127 19.45 19.70 19.33 19.70 3357883
20021129 19.50 19.53 19.43 19.46 1233139
20021202 19.76 19.81 19.43 19.50 1737975
20021203 19.48 19.67 19.40 19.40 3732891
20021204 19.37 19.52 19.26 19.37 2883355
20021205 19.54 19.54 18.89 19.13 3817935
20021206 19.24 19.49 19.16 19.41 3643776
20021209 19.34 19.37 18.87 18.87 6005558
20021210 18.88 19.01 18.57 18.79 4870582
20021211 18.79 19.01 18.60 18.77 2862547
20021212 18.79 18.83 18.57 18.67 1941538
20021213 18.66 18.66 18.26 18.29 3309933
20021216 18.18 18.62 18.18 18.62 3323504
20021217 18.51 18.68 18.22 18.25 3820649
20021218 18.04 18.17 17.60 17.78 9610883
20021219 17.78 17.99 17.69 17.76 3522091
20021220 17.81 18.94 17.77 18.79 6963661
20021223 18.66 19.06 18.36 18.49 4582427
20021224 18.44 18.80 18.44 18.55 907891
20021226 18.35 18.75 18.24 18.52 1495056
20021227 18.55 18.67 18.39 18.41 1669216
20021230 18.37 18.39 17.97 18.10 5194473
20021231 17.99 18.52 17.91 18.26 2491158
20030102 18.35 19.32 18.34 19.32 4916270
20030103 19.23 19.43 19.06 19.36 2503824
20030106 19.12 19.50 18.95 18.96 4171230
20030107 18.93 18.95 18.52 18.81 4530858
20030108 18.81 18.84 18.36 18.50 2398423
20030109 18.52 18.52 17.95 17.97 8071043
20030110 17.51 17.90 17.46 17.80 10466752
20030113 18.57 18.88 18.28 18.49 6870474
20030114 18.33 18.67 18.24 18.51 4201538
20030115 18.46 18.54 18.24 18.52 3514853
20030116 18.57 18.95 18.47 18.79 3440213
20030117 18.79 18.81 18.57 18.70 2880189
20030121 18.70 18.86 18.60 18.66 4288392
20030122 18.66 18.66 18.38 18.49 4109709
20030123 18.52 18.79 18.50 18.67 3126274
20030124 18.67 18.68 18.07 18.13 3461926
20030127 17.89 18.41 17.63 18.02 3792151
20030128 18.08 18.29 17.84 18.29 4449885
20030129 18.13 18.41 17.97 18.30 2447278
20030130 18.22 18.29 18.10 18.13 2227431
20030131 18.13 18.56 18.09 18.52 1910325
20030203 18.59 19.06 18.52 18.97 4715874
20030204 18.88 18.88 18.37 18.56 4714517
20030205 18.79 19.32 18.68 19.03 6001487
20030206 18.88 19.00 18.72 18.88 2282619
20030207 18.98 19.01 18.60 18.72 1650217
20030210 18.72 18.78 18.54 18.68 2467182
20030211 18.70 18.78 18.39 18.46 1805829
20030212 18.48 18.71 18.25 18.26 1165737
20030213 18.26 18.41 18.09 18.27 1756522
20030214 18.28 18.78 18.22 18.78 2156862
20030218 18.69 19.07 18.59 18.96 1693198
20030219 18.96 19.09 18.80 18.99 1507376
20030220 19.01 19.03 18.61 18.63 2478987
20030221 18.66 19.35 18.60 19.21 2549518
20030224 19.11 19.11 18.77 18.80 2770606
20030225 18.76 18.93 18.26 18.89 3125974
20030226 18.89 19.00 18.72 18.84 1598705
20030227 18.89 19.46 18.81 19.37 2370930
20030228 19.37 19.68 19.33 19.51 1740671
20030303 19.56 20.03 19.54 19.60 1934631
20030304 19.64 19.79 19.35 19.35 1695911
20030305 19.36 19.61 19.31 19.56 1705858
20030306 19.33 19.53 19.22 19.44 2266489
20030307 19.39 19.75 19.17 19.72 2337020
20030310 19.65 19.67 19.36 19.36 1570221
20030311 19.36 19.40 19.00 19.03 1787692
20030312 19.03 19.68 19.03 19.68 4202477
20030313 19.88 20.01 19.50 19.95 1809394
20030314 19.95 20.44 19.86 20.44 3755780
20030317 20.39 21.09 20.30 20.97 5547089
20030318 20.88 21.01 20.74 20.90 3097942
20030319 20.99 21.21 20.97 21.21 2483508
20030320 21.13 21.44 20.90 21.43 2286835
20030321 21.59 21.99 21.47 21.76 3025151
20030324 21.01 21.20 20.91 20.99 3169378
20030325 20.99 21.29 20.84 20.91 4052372
20030326 20.91 20.91 20.30 20.61 6361361
20030327 20.35 20.52 20.11 20.39 5035287
20030328 20.36 20.61 20.15 20.59 3102916
20030331 20.35 20.66 20.24 20.45 2558108
20030401 20.64 21.01 20.49 20.80 4853985
20030402 21.21 21.49 20.90 20.92 5197146
20030403 20.46 20.55 20.07 20.32 6189555
20030404 20.70 20.70 20.42 20.60 2996215
20030407 21.12 21.23 20.73 20.73 2254282
20030408 20.77 21.12 20.70 21.06 2575741
20030409 21.03 21.32 20.85 20.86 3646819
20030410 20.86 21.06 20.72 21.00 2199123
20030411 21.11 21.32 20.79 20.83 2053540
20030414 20.88 21.23 20.82 21.22 1539477
20030415 21.22 21.55 21.12 21.55 1932823
20030416 21.60 21.67 21.35 21.41 2495263
20030417 21.48 21.95 21.48 21.92 2828477
20030421 21.80 21.98 21.59 21.72 1612268
20030422 21.67 21.72 21.47 21.56 3568602
20030423 21.81 21.89 20.64 21.07 7666638
20030424 21.10 21.18 20.72 21.05 3528363
20030425 20.88 21.15 20.77 20.99 2909407
20030428 20.92 21.37 20.90 21.30 1978487
20030429 21.23 21.54 21.12 21.53 2124523
20030430 21.55 21.55 21.23 21.36 3718254
20030501 21.36 21.58 21.18 21.52 2131305
20030502 21.43 21.89 21.37 21.89 1900270
20030505 21.61 21.79 21.55 21.55 1992955
20030506 21.63 21.75 21.41 21.60 2753877
20030507 21.60 21.80 21.23 21.67 3267036
20030508 21.34 21.58 21.34 21.40 1575646
20030509 21.47 21.76 21.41 21.67 1054349
20030512 21.48 21.90 21.47 21.77 1693198
20030513 21.77 22.03 21.70 21.90 2223990
20030514 22.00 22.10 21.92 22.05 2291356
20030515 22.12 22.50 22.07 22.44 3219563
20030516 22.43 22.73 22.43 22.65 3487480
20030519 22.57 22.95 22.57 22.65 3281856
20030520 22.65 23.02 22.60 22.92 4096219
20030521 22.90 23.24 22.87 23.02 5528811
20030522 22.99 23.03 22.79 22.92 4008546
20030523 22.81 22.98 22.79 22.93 1213862
20030527 22.93 23.23 22.84 23.19 1691091
20030528 23.04 23.50 22.99 23.39 3122780
20030529 23.21 23.41 22.80 23.02 3523182
20030530 22.92 23.13 22.84 23.08 2574147
20030602 23.28 23.45 23.11 23.19 2704752
20030603 23.26 23.26 22.88 23.07 1856495
20030604 22.95 23.31 22.91 23.07 2728704
20030605 23.01 23.29 22.89 23.09 1914341
20030606 23.12 23.68 23.12 23.23 2765309
20030609 23.15 23.42 23.10 23.39 2561041
20030610 23.48 23.70 23.42 23.59 1937841
20030611 23.48 23.50 23.08 23.19 4695467
20030612 23.30 23.37 22.85 23.33 1647255
20030613 23.41 23.65 23.37 23.61 1869600
20030616 23.60 24.27 23.60 24.19 1769726
20030617 24.16 24.27 23.96 23.96 1976254
20030618 23.88 24.11 23.68 24.01 2065283
20030619 24.01 24.01 23.41 23.46 1837514
20030620 23.57 23.76 23.38 23.69 2987655
20030623 23.69 23.74 23.21 23.37 1652226
20030624 23.38 23.64 23.32 23.52 1163247
20030625 23.52 23.79 23.28 23.29 1784187
20030626 23.34 23.65 23.28 23.61 1013209
20030627 23.72 23.73 23.29 23.37 1495861
20030630 23.48 23.59 23.20 23.33 1699226
20030701 23.06 23.41 22.66 23.38 2956472
20030702 23.06 23.63 23.06 23.59 3515951
20030703 23.65 24.01 23.62 23.88 1687928
20030707 23.85 24.45 23.81 24.34 2901790
20030708 24.43 25.12 24.41 25.00 4268401
20030709 25.00 25.14 24.34 24.75 5000515
20030710 24.72 24.75 24.34 24.61 2012860
20030711 24.65 24.81 24.53 24.61 3362298
20030714 24.76 24.89 24.65 24.69 2173292
20030715 24.66 24.73 24.34 24.39 2770732
20030716 24.47 24.47 23.73 23.86 4779073
20030717 23.87 23.87 23.42 23.45 2815925
20030718 23.46 23.57 23.30 23.45 2591320
20030721 23.45 23.49 23.15 23.38 1771081
20030722 23.43 23.52 23.26 23.35 4462728
20030723 23.63 23.67 23.23 23.46 5469609
20030724 23.57 23.62 23.11 23.11 3463980
20030725 23.11 23.47 23.01 23.39 2366262
20030728 23.39 23.52 23.19 23.36 2779771
20030729 23.36 23.46 22.86 23.00 3025616
20030730 23.03 23.06 22.75 22.80 2066186
20030731 22.79 23.30 22.75 22.89 3690393
20030801 22.89 22.90 22.57 22.61 3465788
20030804 22.61 22.69 22.31 22.53 4212363
20030805 22.57 22.61 22.27 22.34 2244696
20030806 22.22 22.52 22.06 22.41 4792179
20030807 22.37 22.48 22.15 22.42 2010600
20030808 22.46 22.71 22.39 22.68 2214869
20030811 22.61 22.85 22.53 22.82 2276330
20030812 22.83 22.92 22.73 22.90 1776053
20030813 22.97 23.04 22.60 22.80 1655389
20030814 22.90 23.12 22.78 23.08 1591217
20030815 23.07 23.17 22.92 23.13 734373
20030818 23.09 23.24 23.04 23.16 1079176
20030819 23.19 23.21 22.86 23.07 1896351
20030820 23.09 23.42 23.05 23.30 2372923
20030821 23.29 23.47 23.14 23.17 1189850
20030822 23.25 23.29 22.76 22.84 1363313
20030825 22.78 22.89 22.62 22.71 1533614
20030826 22.71 22.80 22.56 22.74 1843047
20030827 22.67 22.83 22.62 22.75 1875572
20030828 22.80 22.94 22.77 22.91 1545811
20030829 22.81 23.02 22.80 22.96 1511028
20030902 23.01 23.42 22.99 23.39 1949203
20030903 23.39 23.74 23.33 23.61 2657963
20030904 23.61 23.65 23.39 23.59 1588273
20030905 23.51 23.64 23.25 23.35 1565687
20030908 23.46 23.57 23.24 23.29 1773481
20030909 23.18 23.21 22.77 22.85 5325413
20030910 22.89 23.17 22.77 22.85 3005793
20030911 22.88 23.01 22.78 22.87 3358140
20030912 22.80 23.03 22.76 22.99 2241922
20030915 22.87 23.10 22.87 22.99 2193588
20030916 23.04 23.35 22.93 23.16 3121435
20030917 23.16 23.34 23.09 23.32 1995731
20030918 23.29 23.82 23.26 23.62 2215722
20030919 23.64 23.99 23.62 23.97 2996759
20030922 23.86 24.11 23.78 24.03 2423517
20030923 24.00 24.14 23.86 24.10 2233791
20030924 24.26 24.34 24.09 24.16 3312516
20030925 24.22 24.35 24.15 24.15 1968176
20030926 24.20 24.33 24.11 24.31 2585687
20030929 24.21 24.85 24.13 24.47 2918610
20030930 24.36 24.47 24.14 24.34 2585235
20031001 24.35 24.79 24.28 24.79 2017866
20031002 24.78 25.01 24.62 25.00 1979921
20031003 25.11 25.39 24.82 25.18 2841364
20031006 25.02 25.41 25.02 25.39 2067104
20031007 25.36 25.66 25.16 25.62 2438424
20031008 25.62 25.72 25.39 25.63 1546714
20031009 25.86 26.07 25.77 25.96 2696812
20031010 26.01 26.44 25.97 26.34 2246440
20031013 26.28 26.60 26.17 26.42 2059876
20031014 25.50 25.59 25.09 25.09 9456910
20031015 25.09 25.26 24.85 24.93 4934217
20031016 24.95 25.17 24.66 25.11 2815616
20031017 25.17 25.45 24.93 25.08 1902675
20031020 24.99 25.10 24.81 25.10 1462241
20031021 25.10 25.10 24.74 24.83 2180487
20031022 24.79 24.93 24.70 24.84 1492055
20031023 24.79 25.02 24.63 24.68 1639318
20031024 24.68 24.75 24.43 24.73 1387254
20031027 24.75 25.08 24.61 24.78 3061807
20031028 25.10 25.64 24.93 25.64 3870399
20031029 25.71 26.17 25.41 25.60 3794057
20031030 25.65 25.77 25.53 25.61 2700426
20031031 25.61 25.63 25.51 25.60 1912613
20031103 25.60 25.98 25.56 25.81 2891958
20031104 25.72 25.75 25.52 25.69 3148539
20031105 25.67 25.70 25.57 25.63 1845758
20031106 25.63 25.70 25.41 25.66 1540842
20031107 25.62 25.70 25.51 25.57 1962303
20031110 25.62 25.63 25.24 25.35 2231984
20031111 25.35 25.35 25.11 25.15 1281098
20031112 25.13 25.54 25.09 25.48 3506759
20031113 25.49 25.60 25.29 25.50 2087883
20031114 25.52 25.63 25.23 25.29 2111825
20031117 25.23 25.39 25.06 25.32 1524579
20031118 25.28 25.51 24.87 24.91 1498693
20031119 24.91 25.08 24.78 24.94 1318976
20031120 24.69 25.12 24.63 24.95 2282583
20031121 25.12 25.23 24.99 25.13 994764
20031124 24.91 25.50 24.91 25.24 1577714
20031125 25.14 25.66 25.05 25.49 1439540
20031126 25.61 25.65 25.20 25.42 1235439
20031128 25.36 25.45 25.17 25.37 482706
20031201 25.40 25.64 25.33 25.55 1574102
20031202 25.56 25.67 25.40 25.44 2044616
20031203 25.55 25.94 25.53 25.74 2612214
20031204 25.80 25.80 25.49 25.51 1652671
20031205 25.46 25.61 25.16 25.52 1579520
20031208 25.51 25.67 25.36 25.52 1422832
20031209 25.60 25.69 25.23 25.28 1359616
20031210 25.28 25.53 25.28 25.43 3056087
20031211 25.43 25.69 25.43 25.65 1417865
20031212 25.65 25.80 25.51 25.77 1247180
20031215 25.89 25.91 25.41 25.45 2138538
20031216 25.41 25.79 25.41 25.79 1775041
20031217 25.75 25.78 25.50 25.68 1770977
20031218 25.76 25.92 25.65 25.78 1950694
20031219 25.84 26.13 25.69 26.11 2311933
20031222 26.11 26.68 26.07 26.65 3161298
20031223 26.67 26.79 26.55 26.60 1970562
20031224 26.47 26.68 26.46 26.59 602819
20031226 26.58 26.64 26.53 26.58 416329
20031229 26.60 26.79 26.60 26.66 1747045
20031230 26.62 26.88 26.48 26.82 3068730
20031231 26.69 26.95 26.64 26.82 1737111
20040102 26.81 27.15 26.73 26.80 1915021
20040105 26.80 27.00 26.61 26.86 3173038
20040106 26.86 26.96 26.65 26.93 2406307
20040107 26.80 26.87 26.62 26.69 4008405
20040108 26.51 26.73 26.47 26.53 5160308
20040109 26.53 26.79 26.44 26.58 2963519
20040112 26.65 26.77 26.46 26.62 3645811
20040113 26.66 26.84 26.58 26.73 3008223
20040114 26.84 27.29 26.82 27.20 2550803
20040115 27.17 27.36 26.97 26.97 2047777
20040116 27.00 27.11 26.92 27.04 2772062
20040120 26.96 27.12 26.79 26.88 1471148
20040121 26.80 27.17 26.74 27.00 2448753
20040122 27.04 27.39 27.00 27.34 1887025
20040123 27.42 27.55 27.05 27.24 1323040
20040126 27.27 27.44 26.94 27.43 1543396
20040127 27.54 27.71 27.46 27.68 1605258
20040128 27.62 27.92 27.57 27.65 3131947
20040129 27.46 27.81 27.19 27.76 3154976
20040130 27.66 28.35 27.63 28.30 2941845
20040202 28.28 28.48 27.93 28.16 3534729
20040203 28.16 28.20 27.76 28.08 2576541
20040204 28.08 28.13 27.82 27.95 2845213
20040205 27.86 27.90 27.39 27.51 4620255
20040206 28.15 29.05 28.09 28.97 6098176
20040209 28.66 29.01 28.41 28.44 2984291
20040210 28.35 28.69 28.17 28.49 2791479
20040211 28.49 29.04 28.36 28.98 2691687
20040212 28.83 29.14 28.81 28.96 1295496
20040213 28.85 29.08 28.73 28.80 1331619
20040217 29.23 29.28 28.99 29.22 1155967
20040218 29.01 29.20 28.84 28.92 1738380
20040219 29.03 29.68 29.03 29.32 2967702
20040220 29.54 29.69 28.89 29.02 2042100
20040223 29.05 29.11 28.78 28.97 1750114
20040224 28.97 28.97 28.62 28.80 2100317
20040225 28.82 29.09 28.81 28.95 1511380
20040226 28.98 29.11 28.81 28.93 1321385
20040227 28.89 29.75 28.85 29.63 2973117
20040301 29.65 29.87 29.36 29.47 1845336
20040302 29.47 29.63 29.37 29.51 2132810
20040303 29.47 29.64 29.37 29.47 1502354
20040304 29.47 30.06 29.33 30.02 1903553
20040305 30.09 30.73 29.98 30.65 3433887
20040308 30.56 30.57 30.25 30.25 1613823
20040309 30.27 30.31 30.13 30.25 1979822
20040310 30.50 30.73 30.27 30.33 2085876
20040311 30.31 30.44 30.02 30.09 2075947
20040312 29.90 30.57 29.79 30.48 2237510
20040315 30.40 30.40 29.86 29.87 2039392
20040316 29.91 30.27 29.91 30.24 2100768
20040317 30.19 30.56 30.15 30.44 1447747
20040318 30.53 31.31 30.44 31.17 3245698
20040319 31.17 31.20 30.83 30.88 2182904
20040322 30.89 30.95 30.46 30.93 2228484
20040323 31.02 31.18 30.77 30.99 2262782
20040324 30.96 31.13 30.86 30.92 2464059
20040325 30.96 30.98 30.71 30.82 1948231
20040326 30.78 31.13 30.69 30.94 1287990
20040329 30.78 31.17 30.78 31.12 1147186
20040330 31.23 31.40 31.12 31.34 1186900
20040331 31.31 31.47 31.28 31.38 2329122
20040401 31.47 31.47 31.19 31.31 4275097
20040402 31.31 31.31 30.49 30.53 4467348
20040405 30.53 30.53 29.64 30.14 5573467
20040406 30.14 30.64 30.08 30.64 2558830
20040407 30.42 30.67 30.39 30.45 2056541
20040408 30.56 30.96 30.54 30.76 2761912
20040412 30.76 30.87 30.47 30.49 1396300
20040413 30.49 30.49 29.69 29.83 3750244
20040414 29.71 29.71 29.05 29.28 4232224
20040415 29.28 29.63 29.25 29.36 2814714
20040416 29.47 29.75 29.21 29.68 4423121
20040419 29.68 29.78 29.35 29.51 1775386
20040420 29.48 30.30 29.48 29.53 3771454
20040421 29.48 29.50 28.98 28.98 3456001
20040422 29.03 29.98 29.03 29.83 2991169
20040423 29.58 29.61 29.36 29.44 1772227
20040426 29.47 29.63 29.36 29.40 1695056
20040427 29.51 29.87 29.39 29.79 2282639
20040428 30.23 30.53 28.67 28.67 4255240
20040429 28.69 28.88 28.22 28.36 3461867
20040430 28.65 28.75 28.18 28.59 2986205
20040503 28.59 29.24 28.54 29.20 4346853
20040504 29.20 29.20 28.78 28.88 4186192
20040505 29.04 29.20 28.82 28.88 2314681
20040506 28.79 28.98 28.58 28.89 1960867
20040507 28.62 28.75 27.68 27.68 4243055
20040510 27.57 28.26 27.36 28.11 4308042
20040511 27.96 28.16 27.88 28.06 2551158
20040512 27.85 28.32 27.76 28.30 2323707
20040513 28.07 28.43 27.99 28.04 3932115
20040514 27.83 28.34 27.82 28.23 2701439
20040517 27.70 28.34 27.66 28.18 3178456
20040518 28.16 28.82 28.16 28.78 3312791
20040519 28.78 29.16 28.77 28.86 3334440
20040520 28.86 28.98 28.75 28.75 2772010
20040521 28.81 28.82 28.33 28.36 5107426
20040524 28.47 28.89 28.41 28.65 3158089
20040525 28.71 29.10 28.54 29.10 3658277
20040526 28.91 29.24 28.91 29.12 2482000
20040527 29.12 29.20 28.99 29.02 2021502
20040528 29.01 29.08 28.87 29.00 1623696
20040601 29.00 29.03 28.78 28.93 2947008
20040602 29.04 29.44 28.91 29.30 3964975
20040603 29.29 29.29 28.93 28.95 2312414
20040604 29.04 29.36 28.93 29.17 1712999
20040607 29.24 29.24 28.97 29.13 1957456
20040608 29.04 29.65 29.02 29.65 2698944
20040609 29.51 29.69 29.32 29.40 1755396
20040610 29.41 29.41 29.13 29.27 1915961
20040614 29.26 29.26 28.69 28.86 2841017
20040615 29.15 29.62 29.09 29.34 2297530
20040616 29.41 29.53 29.16 29.40 1221831
20040617 29.40 29.40 28.89 28.99 2755773
20040618 28.80 29.33 28.76 29.05 1888449
20040621 29.02 29.29 28.96 29.22 1515450
20040622 29.07 29.13 28.74 29.09 2335867
20040623 29.09 29.12 28.76 29.05 2118472
20040624 29.18 29.24 28.80 28.92 4159819
20040625 28.98 28.98 28.71 28.75 2057133
20040628 28.82 28.93 28.58 28.68 2881609
20040629 28.72 28.82 28.65 28.73 1778398
20040630 28.87 28.90 28.67 28.67 2523043
20040701 28.67 29.30 28.65 29.22 4312266
20040702 29.22 29.27 29.02 29.16 1539354
20040706 29.00 29.12 28.81 28.94 2041798
20040707 28.87 29.30 28.86 29.27 3668200
20040708 29.20 29.34 29.10 29.22 2104039
20040709 29.22 29.42 28.98 29.01 1701724
20040712 29.02 29.12 28.78 28.97 1257462
20040713 28.92 29.11 28.87 29.04 983238
20040714 28.93 29.22 28.71 28.91 1373827
20040715 28.89 29.02 28.78 28.85 1750434
20040716 28.91 29.04 28.70 28.93 1702626
20040719 28.89 29.20 28.85 29.00 1339549
20040720 29.09 29.51 29.00 29.37 2716083
20040721 29.44 29.68 29.06 29.10 1348119
20040722 29.08 29.35 28.93 29.17 1750434
20040723 29.28 29.31 28.90 28.90 1793282
20040726 28.90 29.09 28.66 28.81 947156
20040727 29.04 29.36 29.04 29.26 1964221
20040728 28.71 29.24 28.65 29.22 3980761
20040729 29.13 29.42 28.87 29.13 1959711
20040730 29.22 30.20 29.08 30.20 6001812
20040802 30.19 31.55 29.80 31.01 12249433
20040803 30.60 30.93 30.49 30.88 4968961
20040804 30.84 30.88 30.44 30.65 2521690
20040805 30.55 30.56 29.75 29.76 4171546
20040806 29.82 30.22 29.75 29.86 3068334
20040809 29.83 29.96 29.73 29.75 1043676
20040810 29.74 30.07 29.51 30.00 3401643
20040811 29.89 30.10 29.74 30.02 2026463
20040812 29.71 29.79 29.42 29.63 3231606
20040813 29.61 29.69 29.37 29.49 1584908
20040816 29.45 30.25 29.37 30.25 2078782
20040817 30.14 30.46 29.73 29.83 2341279
20040818 29.80 30.30 29.75 30.30 1083213
20040819 30.26 30.39 30.17 30.30 1753966
20040820 30.30 30.39 30.21 30.32 1539397
20040823 30.33 30.37 30.13 30.13 1429859
20040824 30.37 30.56 30.05 30.16 2013613
20040825 30.05 30.31 29.86 30.17 1303642
20040826 30.23 30.48 30.17 30.32 932654
20040827 30.44 30.58 30.35 30.40 1021907
20040830 30.33 30.33 29.97 30.00 841147
20040831 30.04 30.46 30.04 30.42 1478994
20040901 30.36 30.81 30.36 30.69 1625496
20040902 30.53 30.89 30.53 30.86 1627299
20040903 30.81 31.05 30.81 30.89 987198
20040907 30.96 31.01 30.79 30.92 1019654
20040908 30.81 30.99 30.57 30.57 1877930
20040909 30.61 30.78 30.38 30.52 1531734
20040910 30.59 30.84 30.37 30.81 1070140
20040913 30.90 31.38 30.87 31.38 2456274
20040914 31.50 31.65 31.24 31.57 2312026
20040915 31.57 31.68 31.39 31.55 3749548
20040916 31.59 31.90 31.44 31.90 2088442
20040917 31.94 32.14 31.44 31.50 3255950
20040920 31.51 31.74 31.45 31.64 1383880
20040921 31.55 32.10 31.55 32.09 1978453
20040922 31.81 32.17 31.81 31.88 1761179
20040923 31.77 32.10 31.77 31.99 1936530
20040924 32.08 32.40 32.06 32.40 2641994
20040927 32.35 32.77 32.33 32.74 3854128
20040928 32.72 33.01 32.38 32.39 2649657
20040929 32.50 32.56 32.26 32.26 2234493
20040930 32.30 32.57 31.83 32.50 3232960
20041001 32.83 33.22 32.66 33.01 2322394
20041004 32.85 33.53 32.85 33.24 3051298
20041005 33.10 33.38 33.10 33.23 2054183
20041006 33.18 33.24 32.84 33.13 1101244
20041007 33.10 33.22 32.66 32.66 1513703
20041008 32.68 32.74 32.42 32.46 2149296
20041011 32.39 32.70 32.39 32.52 1658853
20041012 32.53 32.83 32.39 32.73 1564190
20041013 32.32 32.57 31.84 31.95 2183105
20041014 31.86 32.31 31.67 32.01 1487558
20041015 32.19 32.61 32.13 32.30 1456906
20041018 32.12 32.45 32.00 32.31 1076902
20041019 32.30 32.71 32.21 32.22 1864857
20041020 32.28 32.51 32.03 32.38 1726018
20041021 32.43 32.63 32.18 32.39 1615128
20041022 32.34 32.58 32.14 32.25 2022178
20041025 32.18 32.77 32.08 32.73 1652091
20041026 32.74 33.43 32.70 33.28 2254327
20041027 33.54 34.13 33.54 34.07 3576451
20041028 34.07 34.70 33.78 34.56 3736927
20041029 34.58 34.77 34.43 34.52 4141272
20041101 34.15 34.94 34.10 34.75 4878290
20041102 34.74 35.37 34.63 34.99 3165795
20041103 35.22 35.44 35.13 35.40 3395690
20041104 35.25 35.47 35.18 35.41 2884511
20041105 35.41 35.42 35.00 35.21 2490533
20041108 35.27 35.90 35.18 35.39 3186079
20041109 35.45 35.58 35.37 35.41 2492336
20041110 35.44 35.57 35.26 35.32 2429679
20041111 35.52 35.69 35.31 35.38 2581139
20041112 35.35 35.64 35.16 35.63 2502704
20041115 35.54 35.90 35.44 35.85 1945095
20041116 35.79 36.16 35.66 36.03 1997385
20041117 36.00 36.57 36.00 36.15 2858848
20041118 36.35 36.43 35.92 36.04 2414138
20041119 36.06 36.13 35.60 35.60 3405836
20041122 35.40 35.92 35.28 35.75 3587865
20041123 35.75 35.96 35.53 35.85 3079626
20041124 35.94 36.27 35.94 36.14 1835610
20041126 36.14 36.31 36.09 36.11 669092
20041129 36.18 36.18 35.63 35.73 3020602
20041130 35.74 36.07 35.66 35.84 3007986
20041201 35.87 36.83 35.78 36.77 3506313
20041202 36.77 37.22 36.74 37.01 3103956
20041203 36.92 37.18 36.78 36.86 1631954
20041206 36.93 37.07 36.66 36.73 1779289
20041207 36.75 36.75 36.13 36.20 1671604
20041208 36.29 36.42 36.09 36.15 1389098
20041209 36.14 36.77 36.00 36.72 1278259
20041210 36.64 37.14 36.51 37.00 1540038
20041213 37.04 37.19 36.93 37.04 1940592
20041214 36.91 36.93 36.71 36.80 1764421
20041215 36.93 37.32 36.79 37.28 1539588
20041216 37.28 37.39 36.90 37.27 3106660
20041217 36.95 37.42 36.83 37.35 3490543
20041220 37.35 37.68 37.35 37.58 1900942
20041221 37.52 37.94 37.50 37.82 1802268
20041222 38.02 38.44 37.81 37.88 2739898
20041223 37.91 37.93 37.75 37.75 1275555
20041227 37.80 37.89 37.62 37.62 3483784
20041228 37.62 37.89 37.60 37.89 1223740
20041229 37.95 38.49 37.89 38.29 1660790
20041230 38.40 38.94 38.40 38.71 1952307
20041231 38.71 38.93 38.47 38.55 1483267
20050103 38.53 38.53 37.62 37.68 2995370
20050104 37.68 37.76 36.79 37.11 2416391
20050105 37.02 37.12 36.78 36.95 2214537
20050106 36.80 36.91 36.73 36.85 2301046
20050107 37.06 37.11 36.79 36.84 1508498
20050110 36.86 37.55 36.82 37.20 2275364
20050111 37.06 37.30 36.87 36.87 2448381
20050112 36.99 37.19 36.25 37.06 3171541
20050113 37.06 37.29 36.89 36.91 2538945
20050114 37.00 37.44 36.94 37.33 2158667
20050118 37.33 37.51 37.05 37.38 2071257
20050119 37.55 38.05 37.52 37.88 4028971
20050120 37.85 38.08 37.73 37.89 2251033
20050121 38.00 38.06 37.57 37.59 1745947
20050124 37.51 37.51 36.95 37.03 3207587
20050125 35.84 36.75 35.82 36.44 4443042
20050126 36.53 36.94 36.40 36.86 1523367
20050127 36.82 37.40 36.77 37.33 3566238
20050128 37.28 37.34 37.08 37.24 3497301
20050131 37.35 37.51 37.06 37.19 1863545
20050201 37.33 37.53 37.09 37.52 1878865
20050202 37.29 37.95 37.13 37.92 4041136
20050203 37.73 38.48 37.73 38.30 2433963
20050204 38.26 38.41 38.13 38.32 1769827
20050207 38.21 38.29 37.97 38.09 2915619
20050208 38.04 38.28 37.64 38.18 2144699
20050209 38.07 38.08 37.58 37.68 2097840
20050210 37.65 37.95 37.63 37.87 1091273
20050211 37.85 38.39 37.65 38.28 1551753
20050214 38.22 38.25 37.95 38.16 1412077
20050215 38.62 39.31 38.61 39.28 6590895
20050216 39.46 39.53 37.73 38.09 8065150
20050217 38.19 38.39 37.80 37.88 3497752
20050218 37.89 37.89 37.41 37.41 3400880
20050222 36.73 37.33 36.69 37.08 3668066
20050223 37.11 37.28 37.06 37.14 3004381
20050224 37.15 37.20 36.87 37.14 2629059
20050225 37.23 37.87 37.22 37.87 2954368
20050228 37.77 37.77 37.17 37.25 2959324
20050301 37.34 38.09 37.31 38.00 3444585
20050302 37.73 38.20 37.57 38.01 2377192
20050303 38.12 38.37 37.68 38.09 2428556
20050304 38.10 38.59 38.07 38.26 1840566
20050307 38.21 38.26 37.91 38.22 2024398
20050308 38.26 38.35 37.83 38.28 2847133
20050309 38.00 38.14 37.30 37.39 3729794
20050310 37.46 37.69 37.38 37.54 2801175
20050311 37.62 37.74 37.37 37.42 2315464
20050314 37.51 37.90 37.45 37.85 1851831
20050315 37.85 38.07 37.66 37.94 2825506
20050316 37.75 37.79 37.57 37.60 2900751
20050317 37.60 37.61 37.21 37.22 3455399
20050318 37.20 37.41 37.04 37.15 6821135
20050321 37.16 37.16 36.78 36.83 2801626
20050322 36.71 36.84 36.43 36.43 3645538
20050323 36.43 36.43 35.82 35.94 4383116
20050324 35.95 36.33 35.94 35.95 2253736
20050328 36.00 36.28 35.97 36.09 1861292
20050329 35.95 36.30 35.76 35.95 2219493
20050330 35.92 36.37 35.87 36.29 3176047
20050331 36.33 36.34 35.79 35.89 2791263
20050401 36.07 36.35 35.43 35.71 4997239
20050404 35.64 36.94 35.64 36.87 3760433
20050405 36.89 37.06 36.78 36.94 2971490
20050406 36.94 37.02 36.70 36.89 1992858
20050407 36.89 37.01 36.75 36.97 1607623
20050408 36.97 37.06 36.50 36.61 1733331
20050411 36.52 36.74 36.49 36.49 1098933
20050412 36.49 37.04 36.18 36.98 2121270
20050413 36.78 37.00 35.96 36.10 2181646
20050414 36.18 36.34 35.90 36.07 2265902
20050415 35.95 36.11 35.51 35.70 3464410
20050418 35.35 35.94 35.11 35.76 3334196
20050419 35.80 36.31 35.64 36.17 2117665
20050420 36.27 36.35 35.48 35.52 2739898
20050421 35.91 36.33 35.73 36.27 2175338
20050422 36.20 36.47 35.95 36.22 2729085
20050425 36.33 36.95 36.31 36.91 2627707
20050426 36.89 37.12 36.62 36.80 2568232
20050427 36.82 37.32 36.18 37.32 3762235
20050428 37.06 37.06 35.93 35.93 5049505
20050429 35.95 36.52 35.54 36.46 5426179
20050502 36.47 36.95 36.35 36.56 4103314
20050503 36.56 36.98 36.56 36.79 3365736
20050504 36.59 37.57 36.56 37.46 3312569
20050505 37.35 37.93 37.34 37.73 3563084
20050506 37.77 37.91 37.34 37.38 2555166
20050509 37.49 37.68 37.29 37.59 2121270
20050510 37.50 37.73 37.33 37.38 2378994
20050511 37.45 37.62 37.11 37.38 1612579
20050512 37.39 37.62 37.20 37.26 2371334
20050513 37.16 37.21 36.37 36.49 4126744
20050516 36.51 37.02 36.44 36.85 2545253
20050517 36.85 37.31 36.70 37.28 3203532
20050518 37.60 37.98 37.52 37.98 3419804
20050519 37.96 38.35 37.82 38.16 1248296
20050520 38.33 38.41 38.05 38.36 767090
20050523 38.42 38.88 38.19 38.74 1031911
20050524 39.06 39.06 38.66 38.99 1290311
20050525 38.88 38.88 38.31 38.34 1077069
20050526 38.42 38.99 38.39 38.42 981272
20050527 38.42 38.91 38.32 38.86 773918
20050531 38.76 38.78 38.28 38.44 1175681
20050601 38.35 38.94 38.23 38.67 1119283
20050602 38.77 38.77 38.40 38.55 996694
20050603 38.49 38.75 38.26 38.43 829303
20050606 38.46 38.84 38.33 38.75 626677
20050607 38.78 39.34 38.78 39.00 1019096
20050608 38.93 38.95 38.52 38.75 816357
20050609 38.73 39.26 38.64 39.16 759960
20050610 39.17 39.26 38.86 39.01 471218
20050613 38.86 39.26 38.42 38.94 539210
20050614 38.79 39.50 38.79 39.49 673393
20050615 39.58 39.84 39.53 39.71 1438419
20050616 39.71 40.14 39.60 40.10 982848
20050617 40.73 41.00 40.34 40.96 1735378
20050620 40.60 40.94 40.24 40.90 836507
20050621 40.83 41.48 40.61 41.40 1376618
20050622 41.40 41.79 40.70 40.72 1712752
20050623 40.42 40.43 39.66 39.74 2241155
20050624 39.58 39.88 39.49 39.66 1039358
20050627 39.53 39.79 39.49 39.70 788552
20050628 39.98 40.30 39.88 40.30 1272266
20050629 40.29 40.36 39.88 40.20 717071
20050630 40.11 40.41 39.91 39.94 1243448
20050701 39.94 40.29 39.64 40.23 951666
20050705 40.19 40.51 39.87 40.35 747464
20050706 40.35 40.45 39.83 39.98 441612
20050707 39.53 40.14 39.13 40.14 843824
20050708 40.16 40.85 40.07 40.79 545627
20050711 40.80 41.12 40.37 40.78 537522
20050712 40.78 41.24 40.66 41.21 870841
20050713 41.17 41.51 41.11 41.38 702211
20050714 41.40 41.65 40.97 41.40 719772
20050715 41.41 41.75 41.01 41.63 518722
20050718 41.63 41.63 41.11 41.35 535946
20050719 41.57 42.08 41.22 41.99 756357
20050720 41.86 42.76 41.62 42.75 776733
20050721 42.79 42.84 42.14 42.42 1000409
20050722 42.42 42.42 41.82 42.23 512644
20050725 42.21 42.51 41.84 42.36 605964
20050726 42.68 43.52 42.46 43.44 1033167
20050727 43.44 43.46 42.85 43.17 633544
20050728 43.16 44.13 43.16 43.91 942548
20050729 44.42 44.42 41.98 42.03 2337402
20050801 41.94 42.37 41.27 41.86 2021644
20050802 41.88 42.07 41.70 41.84 1914590
20050803 41.22 42.40 41.18 42.30 1524197
20050804 42.02 42.52 41.84 42.28 1132229
20050805 41.53 42.00 41.48 41.74 1072679
20050808 41.75 41.75 41.09 41.17 903937
20050809 41.25 41.53 41.04 41.23 1297481
20050810 41.62 42.05 41.09 41.26 1128739
20050811 40.78 41.65 40.51 41.52 1694178
20050812 41.04 41.67 41.01 41.46 897295
20050815 41.26 41.75 41.24 41.53 759509
20050816 41.53 41.83 41.29 41.39 1165437
20050817 41.18 42.07 41.13 41.79 1004288
20050818 41.76 41.99 41.63 41.83 942447
20050819 42.13 42.49 41.94 42.24 1007211
20050822 42.69 44.28 42.69 43.24 2042981
20050823 43.18 43.53 42.80 42.82 1370608
20050824 42.87 44.02 42.79 42.84 1146296
20050825 42.90 43.79 42.86 43.76 1505420
20050826 43.62 43.71 43.22 43.38 1126507
20050829 43.22 43.93 43.01 43.46 1233884
20050830 43.47 43.58 43.16 43.40 1026888
20050831 43.41 43.68 42.92 43.68 1528694
20050901 43.67 44.56 43.65 44.42 1197230
20050902 44.47 45.31 44.31 44.80 1429525
20050906 45.09 45.31 44.58 44.75 1056234
20050907 44.56 44.65 44.13 44.21 1144047
20050908 43.62 44.89 43.53 44.71 1129430
20050909 44.81 45.79 44.58 45.73 1096261
20050912 45.54 45.54 44.74 45.18 1387473
20050913 45.36 45.94 44.75 45.37 1467978
20050914 45.80 46.15 45.40 45.96 1488892
20050915 46.14 46.14 45.39 45.81 1436496
20050916 45.81 45.81 44.77 45.07 3599897
20050919 45.09 45.23 44.62 44.84 932553
20050920 44.84 44.87 43.97 44.00 1774931
20050921 43.85 44.25 43.71 43.95 1339463
20050922 43.71 44.11 43.37 43.88 1282232
20050923 43.62 44.22 43.49 43.96 1013283
20050926 44.05 44.26 43.79 44.01 871162
20050927 44.02 44.38 43.76 44.08 1249850
20050928 44.25 44.40 43.99 44.24 987422
20050929 44.34 45.31 44.19 45.18 1352393
20050930 45.18 45.74 44.85 45.43 1254460
20051003 45.18 45.66 44.89 45.64 1376679
20051004 45.56 45.83 45.38 45.48 1620330
20051005 45.47 45.66 45.23 45.38 1504745
20051006 45.38 45.71 44.84 45.06 1650014
20051007 45.09 45.39 44.93 45.37 1383201
20051010 45.46 45.49 44.99 45.01 1287854
20051011 45.02 45.36 44.60 44.71 1294600
20051012 44.66 44.92 43.83 44.21 1980916
20051013 43.86 44.64 43.86 44.40 1005749
20051014 44.56 44.76 44.15 44.48 1370833
20051017 44.45 45.31 44.42 45.09 2073002
20051018 45.23 45.95 45.14 45.45 1360938
20051019 45.33 45.88 45.02 45.85 1280883
20051020 45.85 46.16 45.23 45.34 1340699
20051021 45.58 45.92 45.32 45.53 1217918
20051024 45.63 45.91 45.45 45.91 1041167
20051025 45.91 46.80 45.85 46.66 1597506
20051026 47.14 48.81 47.14 48.15 2867370
20051027 48.16 49.36 48.01 48.37 2007901
20051028 47.58 47.83 46.86 47.07 2337229
20051031 46.89 47.72 46.73 47.37 2068167
20051101 47.40 47.48 46.31 46.67 1620443
20051102 46.67 47.81 46.43 47.56 1310117
20051103 47.57 47.98 47.30 47.39 1056459
20051104 47.41 48.02 47.16 47.53 806174
20051107 47.67 48.24 47.58 48.18 723532
20051108 48.12 48.82 48.12 48.69 1100197
20051109 48.77 48.83 48.30 48.30 1070963
20051110 48.52 50.21 48.52 49.80 1125607
20051111 49.58 49.96 49.36 49.71 1099747
20051114 49.58 50.13 49.46 49.79 998441
20051115 49.94 50.23 49.53 49.91 1400404
20051116 49.85 50.09 49.68 50.03 1157978
20051117 50.17 52.06 50.12 51.98 1810709
20051118 52.53 52.57 51.60 51.77 1650531
20051121 51.80 52.58 51.77 52.44 1080247
20051122 52.23 52.71 52.06 52.53 1551122
20051123 52.53 52.66 52.31 52.61 1135512
20051125 52.69 52.92 52.45 52.81 471773
20051128 53.06 53.89 52.92 53.82 2206661
20051129 53.64 53.66 53.19 53.43 1861256
20051130 53.46 54.11 53.35 53.55 1806778
20051201 53.58 53.77 53.37 53.55 1900907
20051202 53.33 53.86 52.83 53.53 1275921
20051205 53.64 53.91 53.21 53.46 1106644
20051206 53.86 54.35 53.37 53.46 1829018
20051207 53.46 53.86 53.02 53.11 1474852
20051208 53.24 53.86 53.13 53.57 1057220
20051209 53.80 54.23 53.43 53.98 975896
20051212 54.22 54.68 53.42 53.59 1515514
20051213 53.50 54.75 53.45 54.57 1816775
20051214 54.57 54.97 54.31 54.92 1770384
20051215 55.64 55.64 54.50 54.72 1332646
20051216 54.75 54.90 54.60 54.75 1806328
20051219 54.75 54.92 54.21 54.68 1592346
20051220 54.77 55.33 54.72 55.08 1558985
20051221 55.15 55.46 55.09 55.46 1498440
20051222 55.46 55.46 54.93 55.31 1385889
20051223 55.29 55.38 55.01 55.30 686542
20051227 55.37 55.51 54.67 55.04 771124
20051228 55.37 55.37 54.67 55.09 602297
20051229 55.31 55.54 54.91 54.91 782918
20051230 54.82 54.95 54.52 54.68 739897
20060103 54.90 56.10 54.80 56.05 1745672
20060104 56.18 56.50 55.74 55.99 1539889
20060105 55.77 56.23 55.77 56.19 1066319
20060106 56.22 56.55 56.16 56.48 969268
20060109 56.44 57.43 56.24 57.40 1768923
20060110 57.40 57.94 57.31 57.89 1667155
20060111 57.88 58.49 57.65 58.45 1809136
20060112 58.45 58.45 57.82 57.90 1106757
20060113 57.96 58.21 57.03 57.16 1831939
20060117 55.20 56.42 55.14 56.17 2234069
20060118 56.04 56.26 55.31 55.58 1835084
20060119 55.57 55.96 55.28 55.67 1579428
20060120 55.37 55.50 54.39 54.48 2316966
20060123 55.86 56.33 55.12 56.03 2030083
20060124 56.49 57.16 56.14 56.79 2049853
20060125 56.89 56.98 56.03 56.11 1302093
20060126 56.35 56.87 56.35 56.49 1448455
20060127 56.62 57.28 56.35 56.91 931414
20060130 57.11 57.42 56.91 57.42 915576
20060131 57.42 57.80 56.36 56.37 1949657
20060201 56.37 57.02 56.23 56.62 2608454
20060202 56.62 57.13 56.34 56.93 2617441
20060203 57.42 57.89 56.09 56.88 2255074
20060206 57.07 57.21 56.78 56.98 1559322
20060207 56.31 56.50 55.16 55.22 2292928
20060208 55.82 56.74 55.60 56.06 1447893
20060209 55.77 56.93 55.77 56.67 1792175
20060210 56.68 57.18 56.44 57.07 1942131
20060213 56.80 56.86 55.93 56.08 914453
20060214 56.39 57.48 56.36 57.33 1962126
20060215 57.17 57.99 56.91 57.93 1132483
20060216 57.84 58.03 57.65 58.02 982353
20060217 58.02 58.04 57.70 57.94 963502
20060221 57.75 58.15 57.72 57.97 1298546
20060222 58.51 59.91 58.45 59.83 1683071
20060223 59.84 60.35 59.52 59.94 1310888
20060224 59.94 60.60 59.81 60.57 1172764
20060227 60.51 60.99 60.51 60.90 1400652
20060228 60.90 60.92 59.71 59.71 1659060
20060301 59.80 61.00 59.71 60.95 1749946
20060302 60.95 60.95 60.16 60.60 1429040
20060303 60.54 60.72 59.69 60.29 2207629
20060306 60.16 60.67 60.07 60.23 1313020
20060307 60.34 60.38 59.77 59.81 962605
20060308 59.82 59.83 58.95 59.58 1529127
20060309 59.49 59.98 59.27 59.58 1268026
20060310 59.44 60.20 59.31 60.20 800693
20060313 60.16 60.33 60.00 60.19 820666
20060314 60.19 61.63 60.10 61.63 1976038
20060315 61.36 62.42 61.31 62.27 1629550
20060316 62.39 62.50 61.53 61.55 1255459
20060317 61.76 62.33 61.37 62.25 1497821
20060320 62.39 62.48 61.99 62.08 1182638
20060321 62.03 62.16 61.36 61.45 853317
20060322 61.90 62.35 61.88 61.96 1540571
20060323 62.07 62.25 61.54 62.14 895057
20060324 61.94 62.97 61.94 62.89 1084908
20060327 62.89 63.00 62.62 62.80 753118
20060328 62.88 63.24 61.87 62.02 952955
20060329 62.03 63.62 61.90 63.42 1122496
20060330 63.43 63.61 62.83 63.14 909195
20060331 63.15 64.12 63.02 63.69 1375069
20060403 64.21 65.32 64.20 64.44 1718304
20060404 64.75 64.93 64.44 64.57 1030152
20060405 64.79 64.80 63.48 63.48 1603294
20060406 63.48 63.51 62.99 63.28 1735471
20060407 63.10 63.50 63.05 63.16 987626
20060410 63.28 63.29 62.61 62.74 1029928
20060411 62.70 62.70 61.89 62.16 1650195
20060412 62.25 62.33 61.79 62.08 899882
20060413 62.12 62.26 61.92 62.12 809333
20060417 61.76 62.94 61.76 62.83 1482786
20060418 62.86 63.70 62.86 63.40 2493863
20060419 63.37 63.60 62.66 63.17 999632
20060420 63.17 63.71 63.17 63.60 1026786
20060421 63.90 63.95 62.82 63.25 755362
20060424 63.25 63.50 62.88 63.31 941174
20060425 63.28 63.29 62.72 62.77 1026786
20060426 62.03 62.04 54.59 55.26 11673110
20060427 55.26 55.92 53.52 55.26 4381147
20060428 54.88 55.57 54.53 55.27 2587891
20060501 54.86 55.07 53.38 53.41 3444686
20060502 53.12 53.33 52.10 52.64 4263669
20060503 52.56 52.92 52.23 52.36 4129472
20060504 52.23 53.03 52.15 52.25 2877940
20060505 52.56 52.62 52.00 52.23 2922598
20060508 51.91 52.07 51.08 51.33 2677206
20060509 50.80 50.85 49.19 49.43 4970559
20060510 48.79 50.81 48.45 50.48 4409647
20060511 50.71 50.93 49.88 50.07 3548139
20060512 50.00 51.88 49.80 51.56 4557421
20060515 51.20 52.36 51.16 52.28 3614115
20060516 52.29 52.78 51.73 52.28 2962430
20060517 52.02 52.06 50.45 50.99 3361678
20060518 50.29 51.11 49.42 49.44 2432610
20060519 49.44 49.69 48.53 48.58 3376695
20060522 48.32 48.79 47.57 48.63 3844703
20060523 48.63 48.94 48.16 48.20 3059535
20060524 47.96 48.28 47.33 47.88 2316505
20060525 48.18 48.71 47.71 48.11 2101777
20060526 48.50 48.88 47.84 48.03 2605199
20060530 47.69 47.70 46.83 46.89 2271901
20060531 46.95 47.40 46.33 46.67 3111760
20060601 46.89 47.10 46.68 46.96 1789996
20060602 47.11 47.68 46.85 47.22 1835048
20060605 47.11 47.14 46.14 46.25 2036440
20060606 46.31 47.74 46.31 47.28 3733305
20060607 47.34 47.83 46.18 46.35 2901291
20060608 46.13 46.76 45.52 46.57 2521034
20060609 47.75 48.14 47.07 47.07 2810737
20060612 46.93 47.15 46.31 46.32 1734409
20060613 45.77 45.90 44.86 45.00 2528431
20060614 44.79 45.48 44.41 45.37 2420843
20060615 45.64 46.67 45.41 46.52 1515310
20060616 46.60 47.06 46.49 47.05 2138088
20060619 46.93 47.20 46.38 46.97 1861161
20060620 46.97 47.26 46.67 46.97 1337566
20060621 46.87 47.48 46.72 47.35 1709753
20060622 47.47 47.85 46.79 47.02 2372765
20060623 47.20 48.01 47.20 47.61 2217770
20060626 47.43 47.63 47.09 47.33 2750780
20060627 47.38 47.59 46.73 47.11 1949921
20060628 47.34 47.87 47.07 47.79 1577846
20060629 47.96 48.39 47.82 48.19 2099984
20060630 48.32 49.18 48.32 48.59 2661459
20060703 49.08 49.31 48.85 49.21 758496
20060705 49.12 49.13 48.22 49.01 1847712
20060706 49.05 49.17 48.77 48.91 870454
20060707 48.81 49.13 47.74 47.97 1670080
20060710 48.20 48.57 47.94 47.98 1061647
20060711 47.80 47.80 47.00 47.37 1246901
20060712 47.20 47.52 46.15 46.31 1823953
20060713 45.91 45.91 44.62 45.02 2645993
20060714 44.83 45.02 44.40 44.91 2017836
20060717 44.79 45.15 44.61 44.88 1909912
20060718 45.11 45.73 44.85 45.55 1767021
20060719 45.95 47.01 45.86 46.52 1393489
20060720 46.35 46.58 45.61 45.61 749754
20060721 45.82 45.97 45.04 45.10 1088656
20060724 45.14 46.47 45.10 46.35 1360989
20060725 46.22 47.46 46.21 47.29 3027707
20060726 48.76 49.18 48.40 48.86 3615070
20060727 49.08 49.22 48.49 48.76 1220004
20060728 48.90 50.28 48.90 50.04 1387662
20060731 49.96 49.97 48.91 48.97 1328376
20060801 49.08 49.09 48.05 48.28 2093036
20060802 49.70 53.64 49.65 53.64 5907480
20060803 52.69 53.76 52.47 53.00 2608337
20060804 53.48 53.90 52.64 52.92 1474516
20060807 53.01 53.31 52.65 52.80 1064337
20060808 53.00 53.14 51.66 51.86 1601605
20060809 52.08 52.39 51.31 51.44 957534
20060810 50.95 51.90 50.77 51.74 1452551
20060811 51.50 51.60 50.93 51.04 1405481
20060814 51.40 52.02 50.80 50.89 1206219
20060815 51.66 53.23 51.49 52.78 1751668
20060816 53.23 53.57 52.79 53.14 1314155
20060817 53.00 53.60 52.98 53.45 807858
20060818 53.45 53.57 53.05 53.27 776963
20060821 52.98 53.27 52.53 53.00 557229
20060822 53.00 53.43 52.87 53.33 818157
20060823 53.33 53.82 52.73 52.88 531931
20060824 52.88 52.98 52.19 52.25 824761
20060825 52.07 52.78 51.89 52.71 695136
20060828 52.74 54.00 52.71 53.65 1621985
20060829 53.83 54.26 53.51 54.22 1672245
20060830 54.41 55.14 54.08 55.06 1509039
20060831 55.34 55.34 54.51 54.66 1555270
20060901 54.94 56.25 54.94 55.89 1234231
20060905 56.19 56.47 55.58 56.09 1641127
20060906 56.00 56.00 54.66 54.82 1158225
20060907 54.63 54.76 54.05 54.13 1278783
20060908 54.45 55.35 54.32 55.25 985392
20060911 55.25 55.86 54.61 55.54 1251470
20060912 55.54 55.84 55.23 55.54 1471540
20060913 55.45 56.63 55.30 56.61 1170314
20060914 56.61 57.00 56.22 56.46 949796
20060915 56.86 57.95 56.59 57.77 2475178
20060918 57.98 58.21 56.62 56.62 1405161
20060919 56.64 57.07 55.95 56.04 1208821
20060920 56.24 56.83 56.24 56.50 686629
20060921 56.73 56.95 56.39 56.68 1004758
20060922 56.69 56.89 56.28 56.39 679465
20060925 56.68 57.13 56.08 56.89 928975
20060926 57.04 57.19 56.55 56.93 1056697
20060927 56.55 57.00 56.50 56.67 968825
20060928 56.55 56.78 56.18 56.25 995467
20060929 56.50 58.82 56.50 58.41 2464768
20061002 58.41 58.47 56.95 57.40 1477473
20061003 57.17 57.23 54.75 55.19 2942297
20061004 55.12 56.33 55.10 56.24 1325349
20061005 56.10 56.42 55.39 56.28 1268484
20061006 55.88 56.22 55.21 55.36 1057481
20061009 55.25 55.38 54.14 54.41 1745565
20061010 54.32 55.12 54.32 54.99 1472995
20061011 54.85 55.24 54.33 54.87 1206470
20061012 54.85 55.66 54.85 55.03 1429563
20061013 55.23 56.20 55.16 56.07 1343483
20061016 56.47 57.00 56.03 56.63 1105838
20061017 56.63 56.69 56.04 56.15 755359
20061018 56.59 57.03 56.07 56.88 963341
20061019 57.31 59.56 57.31 58.58 2317681
20061020 58.96 59.35 57.82 58.22 1483182
20061023 57.76 59.18 57.75 59.08 1059272
20061024 58.64 58.84 57.46 57.56 1353557
20061025 59.05 59.06 57.23 58.17 1593889
20061026 58.21 59.70 58.21 59.36 1432362
20061027 59.50 59.84 58.85 58.89 879499
20061030 58.85 59.32 58.44 58.69 971960
20061031 59.19 59.99 58.85 59.23 2118991
20061101 59.10 59.26 58.50 58.87 1854817
20061102 58.87 58.97 58.31 58.56 1224492
20061103 58.87 59.24 58.59 58.76 1069458
20061106 58.93 59.50 58.83 59.01 845358
20061107 58.96 59.40 58.70 58.98 915879
20061108 58.96 59.09 58.65 59.02 1167852
20061109 59.09 59.71 58.83 59.11 1214306
20061110 58.87 59.36 58.39 59.18 865618
20061113 59.18 60.75 59.04 60.72 1408407
20061114 60.75 61.28 60.07 61.23 1309342
20061115 61.42 62.22 61.14 61.45 1659261
20061116 61.84 62.25 61.69 61.97 976674
20061117 61.80 62.16 61.50 61.60 730213
20061120 61.73 62.54 61.33 62.37 1478765
20061121 62.59 62.60 62.01 62.09 943238
20061122 62.20 62.60 62.13 62.54 630577
20061124 62.46 62.64 62.16 62.36 265583
20061127 62.11 62.19 60.17 60.60 1673451
20061128 60.14 61.39 60.14 61.26 2070987
20061129 61.32 62.04 60.93 61.95 1677812
20061130 62.10 62.68 61.54 62.13 2287367
20061201 62.83 62.83 61.53 61.97 1233758
20061204 62.19 62.80 62.02 62.71 1020844
20061205 62.71 62.91 62.12 62.77 959006
20061206 62.78 64.12 62.78 63.93 1987789
20061207 63.91 63.94 62.44 62.61 1008767
20061208 62.69 63.05 62.02 62.12 1031915
20061211 62.12 62.81 62.11 62.29 884642
20061212 62.37 63.05 62.15 62.22 1044998
20061213 62.69 63.21 62.56 62.85 822803
20061214 62.95 63.47 62.41 62.71 777179
20061215 62.80 63.15 61.92 62.44 1109409
20061218 61.54 62.63 61.54 62.32 1255228
20061219 62.23 62.58 62.15 62.51 1046228
20061220 62.51 63.05 62.28 62.92 859258
20061221 63.09 63.81 62.75 63.02 1110975
20061222 63.05 63.45 62.67 62.67 1379353
20061226 62.66 63.04 62.56 62.88 417328
20061227 63.26 63.45 62.50 62.63 629012
20061228 62.32 62.92 62.16 62.64 644220
20061229 62.60 62.69 61.56 61.76 786796
20070103 61.70 64.20 61.70 62.88 2074118
20070104 62.89 63.05 62.11 62.43 1291236
20070105 62.02 62.08 61.49 61.51 1059871
20070108 61.50 61.83 61.03 61.49 833539
20070109 61.52 61.69 60.56 60.99 1194843
20070110 60.76 61.88 60.40 61.63 943238
20070111 61.84 62.54 61.44 62.41 875808
20070112 62.16 62.45 61.41 62.03 890010
20070116 61.84 62.21 61.52 62.03 962137
20070117 61.99 63.21 61.53 63.08 1594503
20070118 62.78 63.58 62.43 63.21 2377945
20070119 63.26 63.90 63.25 63.80 1156487
20070122 63.68 64.32 63.41 64.16 1421399
20070123 64.03 64.92 63.94 64.71 1603561
20070124 64.57 64.83 64.23 64.73 763760
20070125 64.83 64.92 63.97 64.23 1346141
20070126 64.31 64.71 62.94 63.27 1135017
20070129 63.35 64.15 63.23 63.71 1190929
20070130 63.70 63.94 63.05 63.13 900410
20070131 63.09 64.32 62.97 63.99 1068705
20070201 64.34 64.97 64.25 64.93 1259478
20070202 64.93 65.20 64.68 64.81 820679
20070205 64.58 64.99 64.29 64.47 650259
20070206 64.74 64.97 64.40 64.93 755150
20070207 64.93 66.18 64.49 66.13 1775100
20070208 66.04 68.04 66.04 66.93 1900790
20070209 67.07 67.29 65.87 65.92 1627939
20070212 65.46 65.91 64.15 64.23 2189632
20070213 64.24 64.48 63.32 63.45 3155571
20070214 63.58 64.55 63.56 64.10 1819046
20070215 64.32 64.68 63.96 64.28 1039588
20070216 64.01 65.13 63.95 65.07 1461924
20070220 65.03 65.25 64.50 65.09 1494428
20070221 65.08 65.09 63.51 63.75 2157365
20070222 63.43 63.44 61.53 61.58 3687984
20070223 61.77 61.77 59.72 60.37 5280037
20070226 59.76 59.86 56.86 58.52 5851380
20070227 58.65 59.18 57.04 58.08 4612856
20070228 58.08 58.78 57.53 57.94 3578183
20070301 57.74 59.68 56.41 59.22 4172983
20070302 59.53 61.10 58.73 59.18 4223583
20070305 58.61 58.87 57.57 57.74 3096535
20070306 58.34 59.16 57.88 58.83 3537189
20070307 58.73 59.09 57.91 58.20 2718543
20070308 58.73 59.24 58.06 58.47 2157923
20070309 58.64 58.77 57.74 58.04 2995782
20070312 57.86 57.87 56.75 56.91 3307200
20070313 56.46 56.46 52.51 53.32 15001024
20070314 53.54 54.36 52.83 53.92 7393616
20070315 54.07 57.56 54.02 56.86 7378760
20070316 57.56 58.44 56.42 56.58 6432106
20070319 57.54 57.99 56.62 57.55 4398169
20070320 57.28 57.83 57.10 57.68 2964617
20070321 58.09 59.51 57.57 59.42 2497043
20070322 58.26 59.73 58.26 59.39 2547085
20070323 59.36 59.57 58.62 58.70 2001656
20070326 58.47 58.48 57.12 57.74 2785340
20070327 57.39 57.49 56.26 56.34 3823922
20070328 56.24 56.24 54.94 55.08 5391402
20070329 55.24 55.62 54.83 55.59 2981261
20070330 55.60 56.00 55.25 55.56 2731277
20070402 55.54 55.76 54.69 54.86 3497201
20070403 54.90 55.38 54.48 54.96 2839067
20070404 54.96 55.00 54.56 54.66 2269846
20070405 54.52 54.79 54.22 54.71 2024777
20070409 54.71 55.39 54.66 55.31 2760542
20070410 55.34 55.40 53.72 53.88 4106857
20070411 54.04 54.32 53.63 54.26 3950589
20070412 54.39 55.60 54.15 55.52 6035908
20070413 55.77 56.36 55.61 56.22 5702708
20070416 58.18 58.89 57.29 58.84 8803934
20070417 59.16 63.90 59.10 61.24 12539836
20070418 60.43 61.77 59.49 60.79 4729694
20070419 60.70 61.56 60.27 60.86 1956976
20070420 61.67 61.67 60.40 60.95 2207853
20070423 61.01 61.29 60.02 60.06 2528319
20070424 61.09 62.50 60.28 60.87 3882117
20070425 62.40 63.11 59.55 61.29 5090148
20070426 61.07 61.47 60.65 60.82 2107547
20070427 60.30 60.78 59.84 60.08 2328265
20070430 60.38 60.38 59.13 59.19 1944577
20070501 59.19 59.56 58.34 58.61 3257717
20070502 58.39 59.36 58.19 59.18 2531112
20070503 59.26 60.15 58.96 59.41 2406567
20070504 59.85 60.17 59.37 59.93 2311734
20070507 59.80 59.80 58.51 58.69 2218688
20070508 58.47 61.36 58.42 61.08 3606890
20070509 60.88 61.94 60.30 61.41 2842753
20070510 60.62 61.51 59.91 59.91 2386684
20070511 59.94 61.29 59.74 60.97 1622436
20070514 60.74 61.48 60.47 60.84 1840250
20070515 60.84 61.24 59.86 59.87 2345467
20070516 59.75 61.16 59.75 61.10 1994352
20070517 61.11 61.11 59.97 60.15 2425443
20070518 60.15 60.86 59.91 60.65 1528788
20070521 60.95 61.83 60.73 61.18 2211348
20070522 61.19 61.37 60.48 60.99 1983084
20070523 61.62 64.69 61.49 64.63 6642858
20070524 64.80 66.05 62.48 62.66 3304917
20070525 62.75 63.42 62.34 62.59 1795988
20070529 62.59 63.58 62.48 63.51 2012315
20070530 62.77 65.10 62.31 65.04 3442032
20070531 65.05 65.34 62.38 62.43 3600232
20070601 63.06 63.21 61.78 61.95 2564454
20070604 62.20 64.22 62.20 63.66 2946344
20070605 63.30 64.81 62.65 63.07 4679967
20070606 64.22 64.24 62.89 63.40 2809899
20070607 63.38 63.40 61.46 61.57 3554937
20070608 61.08 61.56 60.55 61.56 2501977
20070611 61.56 61.95 61.30 61.35 1591265
20070612 61.24 61.25 59.85 59.87 3135449
20070613 60.05 60.10 58.71 59.89 3119718
20070614 59.89 60.56 59.87 60.03 1463187
20070615 60.56 61.06 60.52 60.65 2353037
20070618 61.08 61.13 59.92 60.05 1995803
20070619 59.59 60.13 59.19 60.05 1792530
20070620 60.05 60.14 57.39 57.58 5296369
20070621 57.58 57.71 55.76 57.36 7369152
20070622 56.93 57.19 56.62 56.80 4597855
20070625 56.87 56.94 54.34 54.78 5429133
20070626 56.16 56.22 55.07 55.63 6584732
20070627 55.49 56.38 54.32 56.08 7293845
20070628 56.22 56.44 55.46 56.05 3630020
20070629 56.05 56.85 55.12 55.75 6166249
20070702 55.76 56.20 54.34 55.61 3519793
20070703 55.63 55.82 54.43 54.58 3139911
20070705 54.59 55.20 54.13 55.06 2794392
20070706 56.92 57.10 55.12 55.83 2818378
20070709 55.65 55.82 54.54 55.12 3192013
20070710 54.41 54.86 53.37 54.13 5226752
20070711 54.09 54.85 54.03 54.58 3390712
20070712 54.58 54.84 54.16 54.84 4523664
20070713 55.12 56.24 54.85 56.12 3516558
20070716 56.02 56.04 54.75 54.78 2552071
20070717 54.99 55.39 54.38 54.48 2774979
20070718 53.82 53.99 51.90 53.39 7281573
20070719 54.60 54.60 53.04 53.31 3239205
20070720 52.89 53.05 51.99 52.63 5482126
20070723 53.11 53.63 52.55 52.79 4992575
20070724 52.44 52.44 49.92 50.14 7080308
20070725 50.11 52.27 49.74 51.41 7505151
20070726 50.64 50.91 48.59 49.59 7265396
20070727 49.75 50.42 48.76 49.31 4572529
20070730 48.50 49.47 47.88 48.88 5054271
20070731 49.30 50.41 47.95 48.22 7050520
20070801 48.40 49.83 46.66 49.65 10362243
20070802 48.84 52.21 48.84 51.31 10300323
20070803 51.17 51.20 47.74 47.74 9170719
20070806 47.82 48.63 46.92 48.52 6478522
20070807 48.10 50.32 47.54 50.08 6169707
20070808 50.84 53.68 50.19 52.31 7369375
20070809 49.62 52.41 49.30 50.87 6163236
20070810 49.75 49.95 47.23 49.03 7700168
20070813 50.19 50.46 46.64 46.98 6734677
20070814 46.98 47.43 43.97 44.80 12852059
20070815 44.19 45.22 43.10 44.08 9881840
20070816 43.10 44.96 39.22 44.17 18834662
20070817 45.63 48.23 42.55 44.87 9944514
20070820 44.26 44.40 40.54 41.20 15288182
20070821 40.32 43.32 39.97 42.01 12993329
20070822 42.21 43.35 41.42 41.82 8794135
20070823 42.39 43.18 41.21 41.51 7590404
20070824 41.21 42.00 41.21 41.70 6645975
20070827 41.48 42.25 41.22 41.43 4752440
20070828 40.99 41.91 40.14 40.25 4386319
20070829 40.76 41.33 40.05 41.33 3391099
20070830 40.80 41.38 40.00 40.48 3545033
20070831 41.31 41.61 40.61 41.16 3800548
20070904 41.07 42.02 40.94 41.50 5762140
20070905 41.21 41.39 40.19 40.36 4888552
20070906 40.81 41.80 40.27 41.33 3583015
20070907 40.40 40.69 39.70 39.75 4733393
20070910 40.17 40.46 39.50 39.64 3464613
20070911 39.72 40.58 39.68 39.97 3682481
20070912 39.79 40.25 39.58 39.74 2870934
20070913 39.96 40.64 39.05 40.22 4600512
20070914 39.66 41.18 38.98 39.84 3178355
20070917 39.90 40.21 38.08 38.49 3420839
20070918 38.61 42.98 38.61 42.38 10108360
20070919 43.05 44.88 42.92 43.72 5240749
20070920 43.72 44.31 42.58 42.81 3763123
20070921 42.90 43.79 42.79 43.40 3246522
20070924 43.57 43.61 41.77 42.29 4599064
20070925 41.91 42.21 41.04 41.36 4097834
20070926 41.22 42.77 40.54 42.55 5036470
20070927 42.79 46.11 42.62 45.22 8055991
20070928 44.98 46.09 44.71 45.25 4099727
20071001 45.25 47.25 44.83 47.24 3896005
20071002 47.20 48.39 46.60 47.57 8222956
20071003 47.37 50.27 47.18 48.41 6463528
20071004 48.66 48.78 46.41 46.91 4321939
20071005 46.94 48.20 46.81 47.40 3843988
20071008 47.20 47.59 46.10 46.27 2998915
20071009 46.34 46.49 45.36 46.42 3199407
20071010 46.31 46.54 45.08 45.49 3003481
20071011 45.89 46.02 43.47 44.14 4306345
20071012 44.26 45.02 44.03 44.35 2213209
20071015 44.18 44.18 42.99 43.28 3584463
20071016 43.00 43.12 42.34 42.90 2749970
20071017 43.35 43.39 41.75 42.47 4062859
20071018 42.47 42.59 41.98 42.29 2779710
20071019 42.24 42.72 41.50 41.62 3916277
20071022 40.99 42.82 40.85 41.96 3057280
20071023 42.71 43.01 42.06 42.54 3643831
20071024 41.15 42.21 40.14 41.24 9697352
20071025 39.90 40.98 38.90 38.90 8967338
20071026 39.73 40.01 36.36 38.96 14336402
20071029 39.42 39.57 38.39 38.87 3429972
20071030 38.87 39.50 38.61 38.83 2450346
20071031 39.10 40.00 38.71 39.25 4239849
20071101 38.83 39.05 37.57 37.73 4695634
20071102 37.62 37.75 36.42 36.85 6131602
20071105 36.80 37.20 36.03 36.74 5812040
20071106 36.76 37.08 34.92 36.90 7748570
20071107 36.02 36.35 34.79 35.01 11577632
20071108 35.18 35.23 33.22 34.15 9650682
20071109 33.44 35.51 33.44 34.70 6789995
20071112 34.71 36.82 34.52 35.55 6783869
20071113 35.92 37.32 35.92 37.20 5199537
20071114 37.34 37.44 35.48 35.73 5845121
20071115 35.73 35.84 33.77 33.98 7969557
20071116 34.18 34.66 33.51 34.29 5174987
20071119 35.79 35.79 33.10 33.21 6541008
20071120 33.33 33.33 31.94 32.98 9136449
20071121 32.78 32.84 32.04 32.20 5489539
20071123 32.48 33.69 32.25 33.50 1614217
20071126 33.75 33.75 32.17 32.22 3017473
20071127 32.45 32.81 31.53 31.84 4711829
20071128 32.16 34.41 32.16 34.00 4961359
20071129 33.95 33.95 32.53 32.89 3671474
20071130 33.88 36.12 33.70 33.88 5413513
20071203 34.28 34.50 32.73 32.96 4161752
20071204 32.82 33.02 32.07 32.77 3752946
20071205 33.29 34.19 33.05 34.12 3975689
20071206 34.36 35.60 33.41 35.51 5233229
20071207 35.65 36.73 35.54 35.92 5058725
20071210 36.32 37.87 35.94 36.86 3584889
20071211 37.15 37.15 35.20 35.27 4050048
20071212 36.13 36.93 34.18 34.55 6124311
20071213 34.52 34.71 33.62 34.60 4828313
20071214 34.68 35.36 34.03 34.62 4047602
20071217 34.54 34.55 33.47 33.62 4014480
20071218 33.94 34.62 33.81 34.46 4497867
20071219 34.74 34.90 33.80 34.20 3565660
20071220 34.39 34.39 33.00 33.55 7158663
20071221 34.01 34.31 33.16 33.42 5252124
20071224 33.42 34.22 33.38 33.95 1293997
20071226 33.74 33.77 32.43 33.05 3012361
20071227 32.80 33.20 32.42 32.47 2403042
20071228 32.49 32.78 32.15 32.26 3092832
20071231 32.30 32.61 31.76 32.12 2760942
20080102 32.46 32.46 31.24 31.54 3710043
20080103 31.90 31.90 30.70 30.83 3414053
20080104 30.59 30.59 29.46 29.91 5437966
20080107 30.14 31.17 29.91 30.85 4730724
20080108 31.07 31.89 29.96 29.96 4849543
20080109 30.09 30.62 29.17 29.85 5239342
20080110 29.84 31.91 29.30 31.40 6708732
20080111 31.17 31.68 30.55 31.50 4651253
20080114 32.02 32.60 31.86 32.36 4072278
20080115 32.44 33.69 31.40 32.17 7079748
20080116 31.97 33.89 31.64 32.83 7069411
20080117 32.87 33.52 31.14 31.37 7227465
20080118 31.61 31.63 29.56 30.26 8177789
20080122 28.93 31.05 28.47 30.91 10352974
20080123 29.94 32.24 29.20 32.03 12607854
20080124 32.29 34.19 32.29 32.96 7757756
20080125 33.36 34.19 32.29 32.40 4513317
20080128 32.68 32.78 31.42 31.82 5267241
20080129 32.08 32.52 31.26 32.37 3112395
20080130 32.30 32.91 31.44 31.53 5338487
20080131 31.09 31.99 30.00 31.27 10532147
20080201 31.43 32.68 31.35 32.37 5337598
20080204 31.88 32.78 31.60 31.67 3670585
20080205 31.72 31.78 30.50 30.55 4894225
20080206 31.21 31.47 29.98 30.15 4224441
20080207 30.67 33.41 30.67 33.29 13811709
20080208 33.84 34.32 32.15 32.42 6337939
20080211 32.35 33.03 31.43 32.69 4177536
20080212 34.39 35.44 33.06 34.74 9384755
20080213 34.94 35.83 34.70 35.56 5789085
20080214 35.28 36.36 34.62 34.69 4028263
20080215 34.77 35.31 34.15 34.99 3003218
20080219 35.33 35.55 34.45 34.64 1953699
20080220 34.40 35.26 33.82 35.26 2267879
20080221 35.45 36.06 34.55 34.72 3796538
20080222 34.73 35.07 33.71 34.55 2423416
20080225 34.63 35.26 34.14 35.10 4043535
20080226 34.99 38.69 34.99 38.16 8239837
20080227 37.86 37.89 36.85 37.06 3502868
20080228 36.62 36.98 35.84 36.53 2641036
20080229 36.05 36.05 34.10 34.26 3930125
20080303 32.98 34.14 32.98 33.82 3110975
20080304 33.56 33.96 32.79 33.79 3028938
20080305 34.01 34.64 33.27 33.91 2851561
20080306 33.57 33.81 32.03 32.45 5175424
20080307 31.96 33.52 31.80 32.45 3793101
20080310 32.54 32.84 31.96 32.02 3913717
20080311 31.62 31.89 29.88 31.74 12128721
20080312 31.21 32.01 30.84 31.06 4298626
20080313 30.66 32.03 29.91 31.25 4743400
20080314 31.39 31.39 29.25 29.61 5957657
20080317 28.47 29.55 28.09 28.92 5007359
20080318 29.42 31.85 29.42 31.85 5514214
20080319 32.07 32.46 30.35 30.35 2862868
20080320 30.67 32.25 30.67 32.18 6897868
20080324 32.38 33.32 32.38 33.07 2971955
20080325 33.15 33.49 32.47 33.03 3268397
20080326 32.74 33.36 32.36 33.27 3447881
20080327 33.38 33.83 32.46 32.46 2632500
20080328 33.30 33.30 31.58 31.60 1846053
20080331 31.54 32.00 31.18 31.42 1910796
20080401 31.63 33.39 31.63 33.39 3428702
20080402 33.29 34.68 33.13 33.91 2454790
20080403 33.73 34.14 33.09 33.52 3029159
20080404 33.80 34.41 33.10 34.23 3616611
20080407 34.35 34.69 33.87 34.49 2526073
20080408 34.28 34.76 34.26 34.42 2259453
20080409 34.51 34.59 33.44 33.57 3463955
20080410 33.38 33.88 33.19 33.46 2196263
20080411 32.99 33.26 32.02 32.18 3872145
20080414 32.19 32.19 31.43 31.52 2281071
20080415 31.67 32.19 30.96 32.04 3171172
20080416 32.38 33.03 32.23 32.88 2277856
20080417 32.65 34.06 32.37 33.77 2234510
20080418 34.59 34.73 34.04 34.37 2416876
20080421 33.92 34.02 33.19 33.70 2143936
20080422 33.82 33.82 32.76 32.93 2744026
20080423 35.49 35.49 33.09 33.79 6973364
20080424 33.96 34.40 33.35 33.47 3864163
20080425 33.57 34.01 32.99 33.71 6749203
20080428 33.81 33.89 33.02 33.43 3581911
20080429 33.15 34.39 32.94 34.18 4047859
20080430 34.19 34.40 33.24 33.34 3476815
20080501 33.17 35.47 33.14 34.81 3518499
20080502 35.31 35.82 35.06 35.52 2792915
20080505 35.18 35.52 34.81 35.08 1946604
20080506 34.98 36.12 34.56 36.05 2580617
20080507 35.99 37.05 35.92 35.97 3311854
20080508 35.80 36.29 35.22 35.47 2142052
20080509 35.35 36.15 35.16 35.58 1991724
20080512 35.44 37.18 35.39 36.97 3304316
20080513 37.43 38.87 37.19 38.54 6444890
20080514 38.77 39.47 38.53 39.16 3355423
20080515 38.88 40.43 38.54 40.22 4139984
20080516 40.45 40.95 39.91 40.68 7802470
20080519 40.48 41.91 40.37 41.38 6337965
20080520 40.96 41.00 39.40 39.69 5083291
20080521 39.03 39.03 32.77 33.37 37290336
20080522 31.96 32.31 29.99 31.20 26535740
20080523 30.39 31.37 29.96 30.88 9788731
20080527 30.65 31.87 30.11 31.52 6355110
20080528 31.51 33.30 31.51 32.73 6866802
20080529 32.67 33.97 32.50 33.85 4318740
20080530 34.02 34.02 33.35 33.52 3498551
20080602 33.32 33.74 32.40 33.13 3378869
20080603 33.20 34.93 32.99 34.76 6631861
20080604 34.54 37.20 34.20 35.83 10849944
20080605 35.89 37.70 35.71 37.41 5373538
20080606 36.97 37.03 35.33 35.38 3643343
20080609 34.62 35.90 34.22 34.45 3992988
20080610 34.20 36.10 34.14 35.79 3924629
20080611 35.27 36.21 34.39 34.76 4017433
20080612 35.30 36.14 35.02 35.52 3400328
20080613 36.16 36.39 34.91 35.92 3200783
20080616 35.75 36.08 35.16 35.77 3252550
20080617 36.04 36.32 34.44 34.45 2903016
20080618 34.21 34.57 33.59 34.23 2867177
20080619 34.14 34.87 33.06 34.81 3770104
20080620 34.49 34.85 33.47 34.28 3243259
20080623 34.41 34.49 32.83 33.02 3116386
20080624 32.83 33.17 31.77 32.15 5417119
20080625 32.18 33.71 32.06 33.04 3203106
20080626 32.56 32.56 31.59 31.65 3419353
20080627 31.25 31.83 30.94 31.40 5589895
20080630 31.16 32.15 30.79 31.14 4625247
20080701 28.79 31.48 28.51 30.67 9488641
20080702 30.74 31.58 30.11 30.24 6755194
20080703 30.44 30.87 29.68 30.68 3698870
20080707 30.87 31.31 29.52 29.90 7329603
20080708 29.20 30.67 28.48 30.24 9265757
20080709 30.22 31.10 29.03 29.35 5722187
20080710 28.02 29.90 27.57 29.76 7339558
20080711 29.35 29.64 26.62 28.03 15070571
20080714 28.35 29.35 27.94 28.18 5775945
20080715 27.80 28.84 26.95 28.00 12093003
20080716 28.03 30.24 27.80 30.04 8395682
20080717 30.28 31.79 30.16 31.45 6649227
20080718 31.74 32.28 31.38 31.77 6682964
20080721 31.55 31.99 30.67 30.87 4172179
20080722 30.30 32.44 29.75 32.28 5798731
20080723 32.02 33.36 31.91 32.52 7479925
20080724 33.44 33.44 30.74 30.93 3896534
20080725 31.31 31.70 30.62 30.85 3507179
20080728 30.80 31.54 30.20 30.33 4298941
20080729 30.30 32.70 30.30 32.68 5142137
20080730 33.90 34.81 31.13 31.86 9478686
20080731 31.39 32.50 30.94 31.47 4165100
20080801 31.97 32.33 30.58 32.19 4427030
20080804 33.40 33.41 31.79 32.80 4756433
20080805 33.35 34.41 32.87 34.35 5123554
20080806 34.18 34.75 33.43 34.75 5906356
20080807 34.44 35.03 33.85 34.23 3651970
20080808 34.14 35.86 34.02 35.58 3974183
20080811 35.14 36.80 34.90 36.51 7487557
20080812 36.13 36.42 34.78 34.91 6462514
20080813 34.64 34.88 33.73 34.60 8406743
20080814 33.90 35.73 33.90 35.60 5049002
20080815 35.61 37.02 35.60 36.19 5941973
20080818 36.43 36.43 34.92 35.09 6961859
20080819 34.83 34.85 33.56 34.06 4494640
20080820 34.05 34.67 33.22 33.43 5677219
20080821 32.97 34.10 32.85 33.81 2852181
20080822 34.10 35.47 34.10 35.46 3603788
20080825 35.20 35.20 34.17 34.47 2601167
20080826 34.02 34.85 34.02 34.76 1813148
20080827 34.60 35.85 34.40 35.85 3624311
20080828 35.87 37.00 35.58 36.72 3902798
20080829 36.10 37.27 36.07 36.85 2982377
20080902 37.20 39.04 37.06 37.25 4995785
20080903 36.73 37.48 36.37 37.39 2588037
20080904 36.97 37.61 35.95 36.08 3681023
20080905 35.70 36.23 34.45 35.53 5280120
20080908 37.60 38.46 36.99 37.63 6902167
20080909 37.26 38.44 35.85 35.85 4805456
20080910 36.03 36.27 34.38 35.36 4722262
20080911 34.70 35.56 33.73 35.55 4771472
20080912 34.71 35.52 34.39 35.00 3236922
20080915 33.43 34.65 32.76 32.81 6519191
20080916 32.06 33.72 31.48 33.72 7003786
20080917 32.80 33.48 30.61 30.91 7309416
20080918 31.34 33.17 29.26 33.17 11234723
20080919 35.21 36.24 32.44 32.75 13345226
20080922 34.44 34.44 31.08 31.19 5806532
20080923 31.49 31.51 30.84 31.10 3797869
20080924 31.40 31.70 30.11 31.15 2829010
20080925 31.31 31.72 30.13 30.72 3041848
20080926 30.40 31.18 29.73 30.09 3244535
20080929 29.46 31.13 28.11 28.11 3940864
20080930 28.99 31.40 27.19 30.82 4787030
20081001 30.78 30.78 28.64 29.00 2055115
20081002 29.55 30.34 27.22 27.30 2882964
20081003 28.43 29.70 26.84 27.19 3361822
20081006 26.28 27.17 25.38 25.63 4326709
20081007 25.69 27.18 25.00 25.00 4696775
20081008 24.24 26.27 23.56 24.47 4392579
20081009 24.64 24.65 21.38 21.68 6632065
20081010 19.72 21.63 18.39 21.08 7967790
20081013 22.44 22.66 21.48 22.49 5785238
20081014 23.70 25.30 23.41 24.97 6636809
20081015 24.21 24.72 22.10 22.13 4615899
20081016 22.31 22.84 20.97 22.68 4641828
20081017 20.56 23.56 20.56 22.62 4870885
20081020 22.69 24.03 22.20 23.79 2658872
20081021 23.45 23.61 21.70 22.02 3597830
20081022 20.85 21.37 18.18 19.59 7766869
20081023 19.35 19.78 17.81 19.16 6464024
20081024 17.35 18.85 17.08 17.48 5925143
20081027 16.94 18.12 16.28 16.28 4318875
20081028 16.79 18.68 16.09 18.68 7323208
20081029 18.09 20.33 17.80 19.08 5864679
20081030 20.15 21.94 19.58 21.72 5926688
20081031 21.50 23.65 21.20 23.20 4299125
20081103 23.08 23.61 22.78 23.11 2804626
20081104 23.47 24.37 22.41 22.99 4642269
20081105 22.24 22.87 20.83 20.98 3457483
20081106 20.32 21.81 20.29 20.52 3358622
20081107 20.67 21.42 20.31 20.85 1958902
20081110 21.04 21.53 19.17 19.41 2007450
20081111 19.08 19.59 18.22 18.77 3852816
20081112 18.42 18.51 17.25 17.32 4201477
20081113 17.57 20.17 17.00 20.08 8116744
20081114 19.59 19.87 17.46 17.52 4612147
20081117 17.33 18.05 16.80 17.11 4945141
20081118 16.87 17.47 16.45 17.41 6359106
20081119 17.38 17.38 15.57 15.72 5039016
20081120 15.32 16.34 14.04 14.24 5096416
20081121 14.72 16.40 14.10 16.19 5523459
20081124 17.00 18.42 16.06 18.22 4473797
20081125 18.75 18.75 16.75 18.20 4634582
20081126 17.85 19.56 17.50 19.41 3874554
20081128 19.37 19.80 18.39 19.78 1703671
20081201 19.17 19.34 17.07 17.16 3608846
20081202 16.84 18.69 16.84 18.58 3784119
20081203 17.99 19.65 17.75 19.55 3393184
20081204 19.05 20.66 18.76 19.16 3494594
20081205 19.00 20.30 18.00 20.16 2597816
20081208 20.67 21.28 20.52 21.11 3001920
20081209 20.33 21.13 19.97 20.24 2668825
20081210 20.36 21.10 19.73 20.42 1669758
20081211 19.66 20.68 19.00 19.28 2346924
20081212 18.72 19.34 18.27 19.27 3443450
20081215 19.23 19.53 18.06 18.37 2834659
20081216 18.91 19.72 18.56 19.65 5453877
20081217 19.28 20.69 18.77 19.96 3110465
20081218 20.06 20.46 19.46 19.82 3736157
20081219 19.95 21.23 19.59 20.97 5439499
20081222 21.33 21.33 19.29 19.91 4316633
20081223 20.05 20.29 18.87 19.07 4509027
20081224 19.12 19.22 18.41 19.00 985677
20081226 19.08 19.54 18.56 18.73 1832739
20081229 18.72 18.77 17.91 18.08 2969324
20081230 18.11 18.32 17.91 18.29 3603248
20081231 18.25 18.54 17.86 18.31 3263678
20090102 18.82 20.55 18.07 20.19 4593096
20090105 19.99 20.36 19.47 20.20 4178346
20090106 20.41 21.36 20.29 20.94 4465565
20090107 20.59 21.00 20.46 20.74 3124403
20090108 20.57 20.70 19.89 20.64 3850079
20090109 20.74 21.28 20.37 20.98 4370191
20090112 20.87 21.20 20.56 20.95 3995390
20090113 20.62 21.18 20.52 20.98 4427152
20090114 20.46 22.13 20.36 21.69 8029193
20090115 21.59 21.71 19.76 20.46 10453382
20090116 21.25 21.40 19.03 19.49 11509300
20090120 19.58 19.95 17.69 17.80 6882620
20090121 18.53 19.02 17.33 18.87 6627887
20090122 18.88 19.75 18.41 19.19 5713878
20090123 18.48 19.73 18.40 19.37 4869889
20090126 19.66 19.91 18.72 19.17 4724249
20090127 19.41 20.21 19.05 20.08 4883279
20090128 20.22 21.46 20.19 21.33 4703177
20090129 20.72 21.23 19.94 20.03 4380618
20090130 20.31 20.50 19.25 19.52 5860725
20090202 18.90 19.79 18.87 19.62 3109916
20090203 19.53 20.11 19.18 19.83 3786204
20090204 20.01 20.80 19.62 20.15 5031882
20090205 20.41 22.22 20.10 21.13 6405751
20090206 21.19 22.75 21.07 22.64 5725182
20090209 22.63 23.05 22.28 22.76 3722548
20090210 22.42 24.04 22.19 22.55 7788838
20090211 22.71 22.83 22.10 22.61 4692531
20090212 22.01 22.20 20.89 21.83 5637381
20090213 21.69 22.33 20.76 21.75 6038413
20090217 20.81 21.67 20.73 20.87 4444164
20090218 21.08 21.41 20.23 20.41 5157864
20090219 20.65 21.19 20.10 20.20 4357882
20090220 19.71 19.73 16.87 17.53 17354382
20090223 18.39 18.39 16.23 16.37 9951305
20090224 16.40 17.07 16.15 16.93 9458815
20090225 16.51 17.05 16.02 16.54 8637853
20090226 16.81 17.25 16.35 16.48 6165681
20090227 16.01 16.74 16.01 16.43 5412686
20090302 16.12 16.21 15.11 15.14 7157325
20090303 15.48 15.77 14.41 14.77 6723843
20090304 15.07 15.71 14.74 15.36 9325722
20090305 14.84 15.24 14.76 14.97 7275995
20090306 15.15 15.15 14.25 14.68 7196773
20090309 14.40 15.25 14.36 14.76 4330674
20090310 15.15 16.53 14.94 16.51 6098260
20090311 16.39 16.64 15.84 16.36 5617135
20090312 16.38 16.72 15.88 16.64 6099680
20090313 16.66 16.86 16.29 16.71 4841302
20090316 16.94 17.28 16.45 16.56 4816825
20090317 16.52 17.26 16.24 17.26 4415906
20090318 17.18 18.07 16.79 18.01 4982810
20090319 18.34 18.34 17.38 17.44 4293084
20090320 17.65 18.06 17.13 17.19 5100605
20090323 17.51 18.93 17.42 18.90 6069412
20090324 18.22 20.20 18.12 20.02 7261680
20090325 19.97 20.71 19.57 20.35 6177810
20090326 20.65 21.52 20.21 21.42 6510107
20090327 21.38 21.75 20.81 21.32 3996629
20090330 20.26 20.86 19.83 20.04 4879657
20090331 20.33 21.52 20.13 20.98 5220040
20090401 20.58 21.42 19.41 19.71 8719807
20090402 20.77 21.17 19.79 20.26 6245449
20090403 21.26 21.61 20.09 21.54 4957240
20090406 21.20 21.23 20.52 21.11 3891837
20090407 20.66 20.82 20.30 20.32 2555985
20090408 20.49 20.89 20.30 20.81 1858719
20090409 21.45 22.49 21.08 22.41 4746017
20090413 22.06 23.48 21.26 23.30 4700451
20090414 22.44 22.97 21.97 22.07 4220637
20090415 21.55 22.32 21.51 22.28 4382469
20090416 22.88 25.22 22.48 25.04 8195083
20090417 24.76 26.41 24.60 26.22 7176667
20090420 25.53 25.80 24.73 24.76 5266480
20090421 24.64 25.36 24.23 25.29 5784540
20090422 24.47 25.77 24.32 24.92 3268111
20090423 25.45 25.62 24.53 25.53 2707436
20090424 25.51 26.53 25.07 26.39 3890962
20090427 25.99 27.29 25.82 27.11 4557741
20090428 26.50 26.50 25.08 25.16 5763013
20090429 25.77 27.00 25.75 26.35 5163327
20090430 26.66 27.45 26.66 27.02 4187855
20090501 26.74 27.15 26.59 27.00 2949583
20090504 26.97 27.81 26.92 27.73 3775353
20090505 27.49 29.09 27.36 28.55 4116282
20090506 28.88 28.89 28.16 28.49 5587522
20090507 29.08 29.08 26.95 27.10 5026519
20090508 27.87 28.58 27.35 28.58 4030503
20090511 27.90 29.02 27.54 28.42 3120594
20090512 28.53 28.86 27.10 27.41 3701485
20090513 26.86 26.90 25.39 25.51 5303961
20090514 25.15 26.20 25.15 25.99 3121796
20090515 25.68 26.68 24.87 25.99 2308046
20090518 26.51 27.41 26.02 27.29 2799277
20090519 27.14 27.48 26.82 26.98 2381149
20090520 27.36 27.51 26.25 26.39 2497441
20090521 25.93 26.12 25.40 25.82 2083233
20090522 25.96 26.21 25.53 25.61 1497310
20090526 25.43 26.73 25.16 26.57 2638124
20090527 26.60 26.99 25.81 25.85 2012457
20090528 24.81 25.26 23.58 24.70 6376990
20090529 24.59 25.23 24.47 25.15 3554846
20090601 25.26 26.44 25.20 26.22 3238311
20090602 26.05 26.41 25.82 26.30 3071386
20090603 25.88 26.45 25.67 26.40 3266077
20090604 26.60 26.61 25.91 26.51 2565060
20090605 26.84 27.34 26.38 26.58 3438772
20090608 26.27 26.76 25.79 26.37 2654021
20090609 26.39 27.12 26.30 26.94 2090529
20090610 27.44 27.50 26.31 26.72 2248633
20090611 26.67 27.00 26.23 26.28 2580304
20090612 26.24 26.41 25.69 26.03 1997212
20090615 25.80 26.09 24.21 24.32 5127942
20090616 24.59 24.82 23.53 23.57 2988196
20090617 23.42 24.86 23.11 24.28 3900564
20090618 24.33 24.43 23.60 23.81 3324876
20090619 24.06 24.54 23.69 23.91 2443977
20090622 23.66 23.73 22.46 22.47 3538078
20090623 22.85 23.24 22.50 23.09 2854483
20090624 23.32 23.94 23.16 23.61 2176114
20090625 23.66 23.66 23.14 23.57 2608288
20090626 23.56 24.02 23.38 23.89 5176506
20090629 23.86 24.44 23.46 24.32 2137133
20090630 24.27 24.29 23.02 24.20 2165117
20090701 24.14 25.04 24.04 24.72 3292754
20090702 24.50 24.50 23.58 23.58 2958035
20090706 23.46 24.33 23.46 24.28 2902720
20090707 24.91 25.15 23.91 23.98 4439121
20090708 24.23 24.73 23.98 24.35 4273177
20090709 24.81 24.81 24.12 24.47 1824953
20090710 24.32 24.57 23.99 24.16 1684161
20090713 24.30 25.31 23.95 25.27 2801563
20090714 25.22 25.82 24.99 25.68 2742547
20090715 26.37 27.12 26.10 26.39 6213985
20090716 26.36 26.87 26.22 26.69 3072584
20090717 26.66 27.01 26.50 26.66 2025850
20090720 27.00 27.00 26.09 26.27 5345391
20090721 26.30 26.51 23.76 24.61 15489883
20090722 24.80 25.15 24.18 24.36 7444195
20090723 22.06 23.99 21.77 23.44 16159431
20090724 23.12 23.84 23.08 23.81 3279361
20090727 23.81 24.57 23.16 24.57 4389686
20090728 24.48 25.43 24.36 25.37 5904854
20090729 25.04 25.35 23.31 23.44 7565713
20090730 23.70 23.91 21.97 22.02 7015070
20090731 22.07 22.21 21.76 21.80 5407892
20090803 22.12 22.56 21.54 22.11 4878155
20090804 22.05 23.06 21.93 23.04 5713865
20090805 23.14 23.34 22.30 22.67 4207409
20090806 22.95 22.95 22.20 22.44 2914589
20090807 22.72 23.52 22.39 23.43 4137938
20090810 23.11 23.61 22.89 23.16 3560617
20090811 22.90 23.15 22.40 22.64 2660228
20090812 22.72 23.31 22.40 23.00 1973366
20090813 23.10 23.10 22.26 22.82 2478495
20090814 22.90 22.96 22.24 22.52 2200832
20090817 22.12 22.24 21.59 21.71 3404800
20090818 21.87 22.26 21.87 22.08 2022268
20090819 21.82 23.08 21.82 23.08 3953457
20090820 22.85 23.41 22.76 23.34 3324040
20090821 23.53 24.16 23.29 24.03 4464256
20090824 24.03 25.18 24.03 24.57 4505024
20090825 24.75 25.17 24.61 24.72 2208111
20090826 24.53 24.73 24.31 24.63 1808125
20090827 24.49 25.38 24.35 25.34 3438864
20090828 25.56 25.80 24.96 25.42 2731921
20090831 25.11 25.26 24.70 25.12 2078650
20090901 24.81 25.59 24.27 24.37 4302917
20090902 24.19 24.32 23.83 24.07 2766943
20090903 24.02 24.04 21.20 22.37 20241436
20090904 22.19 22.67 21.89 22.52 10228331
20090908 21.60 22.37 21.44 21.81 12492933
20090909 21.80 22.68 21.46 22.64 7612319
20090910 22.55 22.91 22.24 22.77 5372005
20090911 22.74 23.39 22.60 23.28 5182908
20090914 23.04 23.23 22.67 23.22 4436390
20090915 23.25 23.40 22.84 23.15 4489411
20090916 23.12 23.91 23.00 23.91 4412645
20090917 23.32 23.50 21.99 22.22 12231190
20090918 22.30 22.53 21.72 21.76 6207650
20090921 21.47 21.49 20.38 20.51 10765477
20090922 20.48 21.02 20.29 20.62 7537396
20090923 20.27 20.27 18.82 18.90 12594095
20090924 18.96 19.27 17.64 18.06 15232552
20090925 18.03 18.10 17.06 17.39 15967035
20090928 17.49 17.64 17.14 17.31 9365037
20090929 17.44 20.17 17.36 19.19 23347536
20090930 18.64 18.96 17.58 18.87 16365178
20091001 18.87 18.98 18.26 18.81 11257952
20091002 18.48 18.75 17.93 18.09 8906934
20091005 18.26 18.57 18.09 18.46 5360078
20091006 18.72 19.23 18.54 18.94 4460136
20091007 18.94 19.22 18.88 19.22 4695855
20091008 19.51 20.56 19.24 20.32 10630269
20091009 20.24 20.75 20.24 20.61 9040841
20091012 20.73 21.06 20.45 21.02 5391847
20091013 20.89 21.05 20.53 20.83 4912275
20091014 21.21 21.79 21.07 21.76 6617828
20091015 21.75 22.12 21.70 22.10 5285480
20091016 21.77 22.30 21.34 22.15 7696458
20091019 22.25 23.32 22.08 22.13 10754635
20091020 22.17 23.09 21.81 23.00 10089762
20091021 22.88 23.59 22.78 23.16 7927732
20091022 23.25 23.64 23.16 23.59 4608246
20091023 23.53 23.66 22.89 23.08 3580361
20091026 23.07 23.52 22.76 23.15 5784460
20091027 22.96 23.52 22.96 23.22 7128302
20091028 23.27 23.67 22.59 22.71 8209208
20091029 23.30 23.40 22.02 22.38 10513602
20091030 22.31 22.96 21.79 21.84 7700903
20091102 21.56 21.69 21.04 21.30 8367403
20091103 21.06 21.46 20.83 21.27 8434627
20091104 21.41 22.05 21.31 21.57 5306406
20091105 21.64 22.00 21.56 21.97 4228753
20091106 21.68 22.30 21.60 22.01 4523674
20091109 22.24 22.70 22.10 22.69 2882851
20091110 22.57 22.57 21.64 21.93 5525645
20091111 22.01 22.57 22.01 22.25 3963432
20091112 22.23 22.53 21.84 21.89 2796327
20091113 21.95 22.00 21.58 21.76 3408613
20091116 22.02 22.29 21.90 22.12 3174628
20091117 22.22 22.22 21.58 21.81 3457188
20091118 21.89 22.00 21.73 21.93 2081305
20091119 21.78 21.92 21.15 21.48 3566409
20091120 21.36 21.51 20.90 21.26 5294874
20091123 21.44 21.77 21.23 21.28 3758701
20091124 21.28 22.00 21.28 21.83 5139400
20091125 21.82 21.93 21.36 21.73 5164016
20091127 21.16 21.48 21.03 21.25 2336974
20091130 21.22 21.52 21.21 21.52 4103336
20091201 21.76 21.76 21.31 21.67 2825099
20091202 21.67 21.84 21.52 21.81 2306959
20091203 21.85 22.00 21.65 21.80 3138963
20091204 22.25 23.86 22.09 23.49 10015572
20091207 23.36 23.60 23.09 23.19 6153114
20091208 23.03 23.25 22.78 22.88 4867643
20091209 22.80 23.13 22.53 23.11 4737650
20091210 23.15 23.54 22.94 23.29 4835685
20091211 23.41 24.99 23.27 24.72 12968182
20091214 24.98 25.01 24.52 24.60 4699105
20091215 24.27 24.52 23.93 24.07 5466436
20091216 24.04 24.93 24.04 24.89 4250173
20091217 24.58 25.20 24.53 25.11 4963195
20091218 25.28 25.29 24.49 24.80 3066840
20091221 24.83 25.18 24.78 25.16 2345720
20091222 25.28 25.38 25.13 25.34 1326607
20091223 25.26 25.47 25.00 25.34 2283854
20091224 25.44 25.76 25.26 25.63 1051180
20091228 25.74 25.74 25.04 25.15 1575690
20091229 25.27 25.37 24.88 25.11 2100740
20091230 25.00 25.24 24.86 25.18 1780397
20091231 25.16 25.25 24.81 24.82 959083
20100104 24.95 25.27 24.84 25.26 2007887
20100105 25.16 25.29 24.71 25.00 2140364
20100106 24.64 24.91 24.46 24.47 2179988
20100107 24.38 24.56 24.31 24.40 4108842
20100108 24.27 24.87 24.19 24.86 2315057
20100111 24.90 24.96 24.54 24.71 1575905
20100112 24.57 24.93 24.37 24.84 3114130
20100113 24.93 25.71 24.68 25.64 3392256
20100114 25.62 25.75 25.09 25.73 2541250
20100115 25.63 25.72 25.23 25.40 2633779
20100119 25.53 25.71 25.28 25.66 1848741
20100120 25.54 25.91 25.37 25.59 2508536
20100121 25.72 25.89 25.30 25.30 2726524
20100122 25.23 25.73 24.92 24.98 3731925
20100125 25.08 25.28 24.35 24.39 3900787
20100126 24.28 24.72 24.27 24.66 5031863
20100127 25.29 27.03 25.16 26.70 7363223
20100128 26.87 26.87 26.07 26.23 4227175
20100129 26.34 26.49 25.54 25.55 4097721
20100201 25.79 26.07 25.69 25.86 2966861
20100202 25.82 26.43 25.75 26.28 3906294
20100203 26.16 26.35 25.94 26.03 3049889
20100204 25.64 25.64 24.41 24.44 6281057
20100205 24.56 25.34 24.46 25.32 5423464
20100208 25.27 25.38 24.52 24.53 3879625
20100209 24.78 25.03 24.57 24.79 3740562
20100210 24.74 25.06 24.30 24.69 3142526
20100211 24.66 25.20 24.50 25.12 3095667
20100212 24.88 25.10 24.47 24.99 3274895
20100216 25.18 25.26 24.92 25.23 2579471
20100217 25.45 25.48 25.13 25.17 2720101
20100218 25.10 25.22 24.93 25.01 2309144
20100219 24.84 25.22 24.71 25.19 2540812
20100222 25.27 25.27 24.83 24.92 2278922
20100223 24.91 25.02 24.54 24.84 3144072
20100224 24.93 25.17 24.75 25.12 2029939
20100225 24.80 25.04 24.50 24.97 2342055
20100226 25.07 25.09 24.70 24.75 1458192
20100301 24.83 25.46 24.71 25.26 2359479
20100302 25.33 25.43 25.06 25.30 1540469
20100303 25.28 25.44 25.20 25.27 1655335
20100304 25.27 25.42 25.09 25.36 1026478
20100305 25.49 26.25 25.38 26.14 2964244
20100308 26.11 26.42 25.89 26.23 1400759
20100309 26.21 26.28 25.95 26.07 2404328
20100310 26.07 26.07 25.42 25.80 2522528
20100311 25.73 26.29 25.61 26.28 1867535
20100312 26.31 26.73 26.17 26.28 1685557
20100315 26.13 26.67 26.06 26.59 1592847
20100316 26.60 26.72 26.43 26.71 1406029
20100317 26.73 26.80 26.60 26.72 1279440
20100318 26.73 28.24 26.55 27.58 6541966
20100319 27.58 28.69 27.39 27.58 3585681
20100322 27.41 27.98 27.28 27.91 2203098
20100323 27.87 28.26 27.63 28.19 2109420
20100324 28.08 28.29 27.93 28.20 2051772
20100325 28.36 28.86 28.14 28.37 2716982
20100326 28.36 28.65 27.99 28.14 2320760
20100329 28.24 28.69 28.15 28.40 1358706
20100330 28.35 28.45 28.05 28.11 1474432
20100331 27.94 28.14 27.63 27.66 2334849
20100401 27.83 28.18 27.13 27.31 5476985
20100405 27.43 27.55 27.36 27.46 2394863
20100406 27.38 27.55 27.21 27.37 2548663
20100407 27.37 27.88 27.14 27.28 2734405
20100408 27.25 27.25 26.87 26.96 1940993
20100409 26.95 27.05 26.70 26.84 2461761
20100412 26.90 26.97 26.61 26.62 2506180
20100413 26.55 26.84 26.52 26.62 1919806
20100414 26.78 26.93 26.68 26.87 2531132
20100415 26.86 27.60 26.75 27.57 3009201
20100416 27.46 27.46 25.27 25.49 13198797
20100419 25.34 25.86 23.98 25.14 13926818
20100420 25.37 25.70 24.59 25.22 5852772
20100421 24.93 25.09 23.68 23.89 11929682
20100422 23.99 24.40 23.78 24.23 3772714
20100423 24.17 24.43 23.52 24.40 3476515
20100426 24.43 24.48 24.03 24.23 4780155
20100427 24.08 24.17 23.05 23.11 7477885
20100428 23.30 23.90 23.24 23.81 4680239
20100429 23.94 23.94 23.23 23.45 4959767
20100430 23.48 23.48 22.96 22.98 5654338
20100503 23.17 23.50 23.09 23.46 2644707
20100504 23.19 23.19 22.42 22.74 4773594
20100505 22.41 23.21 22.36 22.85 3711947
20100506 22.64 23.29 20.69 21.89 9215604
20100507 21.81 22.21 21.24 21.72 6685226
20100510 20.85 20.92 19.08 20.24 20900176
20100511 19.91 20.76 19.87 20.23 7503160
20100512 20.30 21.08 20.30 20.72 4703685
20100513 20.64 21.09 19.31 20.18 15871791
20100514 20.00 20.21 19.84 20.06 5345556
20100517 20.02 20.35 19.56 20.05 3259690
20100518 20.29 20.51 19.64 19.65 5211852
20100519 19.46 20.35 19.46 20.10 5842356
20100520 19.56 20.17 19.48 19.82 8615246
20100521 19.30 20.59 19.30 20.57 6700081
20100524 20.53 20.67 19.76 19.76 3390230
20100525 19.35 19.89 19.21 19.85 4386878
20100526 20.03 20.32 19.40 19.51 4892372
20100527 19.04 20.07 19.04 19.51 6704897
20100528 19.38 19.49 19.05 19.15 3740855
20100601 19.06 19.06 18.00 18.03 6897762
20100602 18.18 18.65 17.97 18.59 6696763
20100603 18.54 18.96 18.28 18.40 6155949
20100604 18.16 18.33 17.62 17.65 5978389
20100607 17.66 17.81 17.33 17.52 5498795
20100608 17.62 18.03 17.29 17.71 3777351
20100609 17.94 18.07 17.46 17.56 4150773
20100610 17.96 18.22 17.62 18.20 3383380
20100611 18.03 18.41 17.90 18.39 2983736
20100614 18.60 18.86 18.34 18.60 4531687
20100615 18.84 19.87 18.79 19.84 6551633
20100616 19.51 20.42 19.41 20.33 8247604
20100617 20.50 20.55 19.20 19.45 5620700
20100618 19.47 19.88 19.43 19.71 3428546
20100621 19.88 20.15 19.71 19.82 2320588
20100622 19.95 19.99 19.34 19.37 3130044
20100623 19.40 19.98 19.35 19.74 3188481
20100624 19.70 19.73 19.21 19.25 2432540
20100625 19.41 20.76 19.34 20.56 6900331
20100628 20.56 20.68 19.81 19.85 4013884
20100629 19.62 19.67 18.68 18.70 5695299
20100630 18.69 19.00 18.22 18.61 6059195
20100701 18.59 18.77 18.18 18.50 2394652
20100702 18.55 18.92 18.43 18.69 2549736
20100706 18.99 19.09 18.28 18.44 2586340
20100707 18.43 19.06 18.37 19.03 3027939
20100708 19.25 19.94 19.19 19.90 3497793
20100709 19.96 20.63 19.91 20.59 3049880
20100712 20.53 20.71 20.40 20.56 2496543
20100713 20.74 21.27 20.74 21.18 2386197
20100714 21.11 21.14 20.73 20.92 2026153
20100715 20.93 21.05 20.41 20.99 2191940
20100716 20.88 21.11 20.40 20.50 2989730
20100719 20.57 20.70 20.24 20.41 1842172
20100720 20.12 20.86 19.91 20.85 2055586
20100721 20.85 21.15 20.43 20.72 3187625
20100722 20.96 21.17 20.84 20.98 4369004
20100723 20.99 21.26 20.80 21.13 2194402
20100726 21.06 21.57 20.94 21.57 1563791
20100727 21.70 21.90 21.33 21.38 1762436
20100728 21.36 21.49 21.12 21.15 1602856
20100729 21.67 22.58 21.56 22.09 4634862
20100730 21.89 22.16 21.77 22.00 1864862
20100802 22.25 22.42 22.01 22.06 2241495
20100803 21.94 22.37 21.87 22.31 3656944
20100804 22.41 22.54 22.22 22.48 1446381
20100805 22.33 22.46 22.10 22.28 1215521
20100806 22.04 22.09 21.68 21.98 1369535
20100809 22.05 22.18 21.91 22.09 1100251
20100810 21.89 22.00 21.69 21.80 1821194
20100811 21.48 21.48 20.84 20.85 1895044
20100812 20.64 20.80 20.56 20.76 1852232
20100813 20.72 20.72 20.46 20.46 1185874
20100816 20.38 20.86 20.32 20.80 2084377
20100817 20.98 21.00 20.74 20.78 1653374
20100818 20.82 21.20 20.60 21.16 1624370
20100819 21.04 21.09 20.62 20.67 1489405
20100820 20.52 20.65 20.16 20.38 1389806
20100823 20.41 20.49 19.94 20.18 1981541
20100824 19.94 20.08 19.79 19.81 2617697
20100825 19.73 20.02 19.61 19.94 1759654
20100826 20.01 20.23 19.70 19.78 2120234
20100827 19.91 20.13 19.61 20.13 1104218
20100830 20.05 20.05 19.88 19.88 1451483
20100831 19.74 20.90 19.45 19.85 6246191
20100901 20.13 20.62 20.13 20.61 1958426
20100902 20.51 21.43 20.51 21.43 3410974
20100903 21.55 21.74 21.40 21.73 1858507
20100907 21.54 21.58 20.89 20.89 1997200
20100908 20.90 21.34 20.90 21.27 1970143
20100909 21.59 22.25 21.55 22.13 3425568
20100910 22.73 23.78 22.68 23.42 8734569
20100913 24.04 24.04 23.38 23.80 4243665
20100914 23.68 23.80 23.38 23.55 2750425
20100915 23.43 23.53 23.18 23.31 2277036
20100916 23.29 23.41 23.14 23.33 1442748
20100917 23.45 23.80 23.30 23.47 2584781
20100920 23.47 24.53 23.47 24.40 3573954
20100921 24.40 24.41 23.89 23.99 2371522
20100922 23.95 24.23 23.63 23.88 1950863
20100923 23.62 24.05 23.18 23.18 2750638
20100924 23.55 24.21 23.36 24.19 3348125
20100927 24.30 24.38 23.54 23.56 2007533
20100928 23.66 23.92 23.32 23.87 1564291
20100929 23.65 23.84 23.47 23.61 2215573
20100930 23.66 23.98 23.37 23.45 2734979
20101001 23.47 23.97 23.47 23.69 1567913
20101004 23.55 23.84 23.30 23.45 1059691
20101005 23.69 24.21 23.38 24.00 2201618
20101006 24.00 24.45 23.92 24.45 2336476
20101007 24.48 24.92 24.34 24.86 4674550
20101008 24.86 25.30 24.73 25.25 2393892
20101011 25.18 26.14 25.17 25.88 2982538
20101012 25.68 26.05 25.37 25.98 3018969
20101013 26.11 26.30 25.85 26.17 4000685
20101014 26.07 26.25 24.86 25.03 6062758
20101015 25.15 25.39 24.69 24.88 4041271
20101018 24.83 25.05 24.82 24.98 1850412
20101019 24.63 25.14 24.61 24.82 2575833
20101020 24.83 25.51 24.83 25.45 2822115
20101021 25.49 25.74 25.22 25.36 2405290
20101022 25.43 25.50 25.09 25.20 1007601
20101025 25.39 25.44 24.79 24.86 2856202
20101026 24.68 25.76 24.64 25.68 2713568
20101027 25.49 25.72 24.93 25.47 4072802
20101028 26.25 26.94 24.94 24.94 5358002
20101029 24.99 25.54 24.74 25.40 3732247
20101101 25.53 25.77 24.74 24.93 2335198
20101102 25.15 25.35 24.97 25.09 1801304
20101103 25.14 25.25 24.69 24.90 2787921
20101104 25.22 26.35 25.22 26.32 4093147
20101105 26.29 27.16 26.14 27.02 3248739
20101108 26.92 26.92 25.92 26.35 2932153
20101109 26.35 26.61 26.00 26.11 1730041
20101110 26.04 26.69 25.70 26.68 2081567
20101111 26.41 26.68 26.03 26.50 1667831
20101112 26.30 26.42 25.96 26.02 1587939
20101115 26.12 26.32 25.94 26.19 1650042
20101116 25.97 26.08 25.42 25.49 2334026
20101117 25.52 25.79 25.26 25.26 2127951
20101118 25.60 25.96 25.42 25.77 3532331
20101119 25.76 25.76 25.41 25.45 2418696
20101122 25.37 25.61 25.22 25.35 2940974
20101123 25.09 25.14 24.80 24.81 1968997
20101124 25.11 25.17 24.88 25.13 2428246
20101126 24.83 25.31 24.79 25.12 932610
20101129 25.05 25.49 24.91 25.18 1980139
20101130 24.95 25.47 24.90 25.28 1784682
20101201 25.61 25.66 25.28 25.39 3422506
20101202 25.39 25.92 25.39 25.61 3160306
20101203 25.46 25.56 25.23 25.48 3244876
20101206 25.38 25.49 25.16 25.17 1541475
20101207 25.46 25.62 25.13 25.18 4270546
20101208 25.19 26.00 25.12 25.79 2946917
20101209 25.78 25.96 25.48 25.59 1595910
20101210 25.61 26.01 25.44 25.75 3008037
20101213 25.85 25.92 25.65 25.68 3039233
20101214 25.73 26.11 25.66 25.76 3733624
20101215 25.67 25.90 25.38 25.39 2890253
20101216 25.40 25.60 25.15 25.26 4244973
20101217 25.30 25.30 24.82 24.83 4143531
20101220 24.83 25.05 24.76 24.84 3907222
20101221 24.90 25.00 24.72 24.76 3409136
20101222 24.73 25.06 24.73 24.86 3062472
20101223 24.79 25.09 24.70 24.81 2376464
20101227 24.67 25.00 24.60 24.83 2954981
20101228 24.83 24.98 24.66 24.93 2178142
20101229 24.95 25.06 24.91 25.00 1453403
20101230 24.96 25.04 24.69 24.96 1423162
20101231 24.88 25.04 24.79 25.01 942797
20110103 25.28 25.43 25.11 25.34 2019187
20110104 25.36 25.36 25.00 25.11 2173049
20110105 24.96 25.75 24.96 25.75 3526601
20110106 26.37 28.15 26.11 27.96 7021369
20110107 28.06 28.36 27.36 27.60 3640777
20110110 27.51 27.51 26.91 27.08 2884311
20110111 27.21 27.33 26.90 27.03 2291787
20110112 27.20 27.48 27.16 27.31 2323302
20110113 27.30 27.78 27.16 27.28 4477569
20110114 27.18 27.42 27.18 27.27 2837941
20110118 27.13 27.86 27.13 27.82 6484129
20110119 27.68 27.90 27.30 27.33 2291362
20110120 27.44 27.71 27.13 27.37 2536903
20110121 27.47 27.54 27.14 27.32 2189814
20110124 27.33 27.48 27.11 27.43 2213901
20110125 27.33 27.41 26.98 27.34 1904163
20110126 27.45 27.80 27.34 27.56 1647905
20110127 27.48 27.87 27.48 27.78 2154479
20110128 27.90 28.00 27.24 27.36 2528839
20110131 27.51 27.78 27.49 27.68 2074684
20110201 27.90 28.01 27.73 27.86 2313327
20110202 27.71 28.08 27.57 27.96 2424850
20110203 26.97 28.38 26.94 28.06 3507501
20110204 28.14 28.25 27.66 28.13 2412966
20110207 28.15 28.39 28.01 28.30 1760064
20110208 28.25 28.37 28.19 28.24 1897160
20110209 28.09 28.52 28.07 28.46 2761328
20110210 28.24 28.90 28.16 28.56 2193210
20110211 28.45 28.76 28.12 28.71 1441943
20110214 28.60 28.85 28.48 28.74 745536
20110215 28.67 28.97 28.60 28.84 1435471
20110216 28.93 29.08 28.71 28.85 1051203
20110217 28.83 29.00 28.71 28.83 1524371
20110218 28.80 29.12 28.80 29.03 1612958
20110222 28.69 29.07 28.54 28.77 3305940
20110223 28.69 28.70 27.85 28.12 1720996
20110224 28.07 28.47 27.93 28.15 1727867
20110225 28.22 29.61 28.22 29.55 3077813
20110228 29.55 30.39 29.55 30.18 2864486
20110301 30.21 30.24 29.53 29.66 2668072
20110302 29.72 29.94 29.55 29.71 2258332
20110303 29.93 30.35 29.93 30.24 2162556
20110304 30.20 30.20 29.78 30.02 1854088
20110307 30.18 30.46 29.87 30.10 2756131
20110308 30.17 30.67 30.08 30.55 2571134
20110309 30.46 31.03 30.45 30.64 2076929
20110310 30.25 30.46 30.02 30.04 1910961
20110311 30.03 30.69 29.95 30.61 1827237
20110314 30.25 30.44 30.03 30.21 1439273
20110315 29.17 30.09 29.17 29.97 1716450
20110316 30.00 30.03 29.53 29.71 2258014
20110317 30.13 30.28 29.62 29.74 1758947
20110318 30.13 30.57 30.08 30.52 2904656
20110321 30.88 31.39 30.64 31.28 1888973
20110322 30.91 30.91 30.20 30.45 3255410
20110323 30.33 31.04 30.26 30.98 2783087
20110324 31.22 31.34 30.73 30.87 1595515
20110325 30.98 31.39 30.70 31.25 2824209
20110328 31.21 31.85 31.15 31.58 2470813
20110329 31.52 31.77 31.42 31.74 1775755
20110330 31.94 32.86 31.77 32.59 2481490
20110331 32.45 32.64 31.21 32.08 6574035
20110401 32.45 32.81 32.41 32.70 2337193
20110404 32.77 32.85 32.62 32.72 1314321
20110405 32.64 33.11 32.58 33.07 1890558
20110406 33.15 33.50 32.91 33.50 2222706
20110407 33.54 34.55 33.47 34.22 3214182
20110408 34.14 34.71 33.17 33.39 2430008
20110411 33.39 33.94 33.38 33.58 1633783
20110412 33.40 33.63 33.25 33.30 1020018
20110413 33.61 33.95 33.55 33.65 1325738
20110414 33.34 33.79 33.25 33.55 2057901
20110415 33.79 34.03 33.32 33.92 2585511
20110418 33.58 33.70 33.15 33.58 1787278
20110419 33.69 34.02 33.35 33.50 1718776
20110420 33.88 34.08 33.39 33.48 2579803
20110421 33.57 34.05 33.54 33.89 1415487
20110425 33.72 34.01 33.66 33.80 981010
20110426 34.11 34.11 33.68 33.97 2219958
20110427 35.29 37.51 35.01 36.26 7334847
20110428 36.30 36.84 36.22 36.66 3095467
20110429 36.69 37.10 36.29 37.03 4172781
20110502 37.30 37.35 36.78 36.87 2166045
20110503 36.85 37.23 36.63 36.81 2648304
20110504 36.70 36.95 36.06 36.23 2262771
20110505 36.06 36.22 35.69 35.92 2549252
20110506 36.31 36.50 35.81 35.81 2345650
20110509 35.88 36.30 35.78 36.24 1404811
20110510 36.30 36.54 36.28 36.41 1526802
20110511 36.29 36.43 35.68 35.78 1600167
20110512 35.74 36.01 35.52 35.87 2141308
20110513 35.90 36.35 35.81 36.08 2266577
20110516 35.85 36.42 35.78 36.11 1843411
20110517 36.00 36.42 35.89 36.39 2546503
20110518 36.45 36.90 36.32 36.81 2973608
20110519 36.91 37.16 36.79 37.07 1892421
20110520 37.07 37.17 36.66 36.73 1547999
20110523 36.42 36.42 35.93 35.98 2027556
20110524 36.08 36.09 35.75 35.82 2076322
20110525 35.65 36.27 35.59 36.12 1612986
20110526 35.95 37.04 35.83 36.92 4002764
20110527 37.12 37.26 36.73 36.83 2756739
20110531 37.26 37.90 37.09 37.89 6516933
20110601 37.68 37.90 37.39 37.42 2664577
20110602 37.38 37.84 37.29 37.68 1492808
20110603 37.17 37.72 36.77 37.44 3355842
20110606 37.28 37.38 36.69 36.78 2530284
20110607 36.95 37.54 36.87 37.29 1989954
20110608 37.21 37.47 36.88 37.44 2595166
20110609 37.45 39.81 37.25 39.64 6445942
20110610 39.45 39.50 38.72 39.10 3433574
20110613 39.14 39.78 39.07 39.13 3235663
20110614 39.49 39.70 39.15 39.51 2760320
20110615 39.22 39.41 38.02 38.18 3749872
20110616 37.44 37.53 36.05 36.33 6605303
20110617 36.34 36.34 33.35 34.51 15518648
20110620 34.32 35.40 34.23 35.40 4262607
20110621 35.65 36.26 35.44 35.93 2540080
20110622 35.94 36.38 35.75 35.90 2417900
20110623 35.45 35.76 34.95 35.76 3452954
20110624 35.76 35.81 35.08 35.18 2949909
20110627 35.31 35.48 35.18 35.28 2348910
20110628 35.42 35.92 35.36 35.51 1751808
20110629 35.64 36.07 35.21 35.62 2971291
20110630 35.88 36.52 35.87 36.41 2282449
20110701 36.40 37.08 36.27 37.04 1795309
20110705 36.94 37.03 36.51 36.90 1787725
20110706 36.88 37.48 36.81 37.46 2377243
20110707 37.78 38.24 37.61 37.77 2225782
20110708 37.26 37.51 36.82 37.41 2526177
20110711 36.88 36.94 35.69 35.70 3586931
20110712 35.46 35.74 34.23 34.45 6970474
20110713 34.79 35.23 34.47 34.80 5160841
20110714 34.82 35.07 34.21 34.48 3425463
20110715 34.69 34.69 33.88 34.61 2393464
20110718 34.38 34.40 33.32 33.72 2776540
20110719 33.98 34.93 33.93 34.83 2801187
20110720 34.94 34.98 34.55 34.63 1399066
20110721 34.89 35.65 34.79 35.28 2378718
20110722 35.26 35.51 34.93 35.29 1501129
20110725 34.85 35.92 34.48 35.49 2741150
20110726 35.42 35.82 34.98 35.53 3479496
20110727 36.52 36.52 33.42 33.66 7154797
20110728 33.66 33.98 33.35 33.46 3574713
20110729 33.09 34.20 32.86 33.81 2431908
20110801 34.05 34.26 33.10 33.56 2977821
20110802 33.32 33.84 32.57 32.58 4685497
20110803 32.75 33.90 32.42 33.83 3632221
20110804 33.34 33.48 31.75 31.86 4713409
20110805 32.39 32.39 30.44 31.22 5592789
20110808 30.18 30.18 28.25 28.29 10716554
20110809 29.10 30.12 28.06 30.07 7033775
20110810 29.35 29.35 27.62 27.68 10694646
20110811 27.91 30.34 27.62 29.80 6376215
20110812 29.94 30.82 29.73 30.25 2531443
20110815 30.40 31.05 30.31 31.05 2178701
20110816 30.64 30.64 29.13 29.73 4352978
20110817 29.86 30.39 29.76 29.96 3602873
20110818 28.83 28.83 26.17 26.64 8094931
20110819 26.29 26.88 25.72 25.79 5279006
20110822 26.39 26.52 25.60 25.71 4017896
20110823 25.87 27.18 25.55 27.15 3893536
20110824 26.73 28.61 26.73 28.51 4759337
20110825 28.81 29.58 27.75 27.90 3065798
20110826 27.60 28.78 27.15 28.39 2821272
20110829 28.84 29.44 28.84 29.38 2317436
20110830 29.18 29.52 28.68 29.31 2463606
20110831 29.67 30.03 29.15 29.40 3520875
20110901 29.42 29.74 28.88 28.89 3125881
20110902 28.46 28.64 27.85 27.98 3121267
20110906 26.76 27.76 26.73 27.70 3284319
20110907 28.16 28.98 27.90 28.87 4473603
20110908 28.47 29.28 28.42 28.69 4327328
20110909 28.25 28.27 27.18 27.63 3017249
20110912 27.17 28.13 26.94 28.13 3322487
20110913 28.12 29.15 27.74 29.06 3013579
20110914 29.33 30.58 28.87 30.18 4530540
20110915 30.58 30.96 30.30 30.90 2375422
20110916 31.19 31.38 30.61 31.36 3240174
20110919 30.52 31.41 30.36 31.19 3484176
20110920 29.63 32.09 29.56 31.35 5283201
20110921 31.13 31.66 30.26 30.29 4435225
20110922 29.14 29.79 28.19 29.02 5521644
20110923 28.79 29.02 28.33 28.96 3072509
20110926 29.21 29.72 28.12 29.67 3288513
20110927 30.38 30.77 29.87 30.03 2929904
20110928 30.18 30.48 29.26 29.32 3252442
20110929 29.98 30.17 28.81 29.52 3247829
20110930 28.58 29.55 28.52 29.04 3620279
20111003 28.77 29.36 27.55 27.60 3404694
20111004 27.24 29.27 26.98 29.16 3984551
20111005 28.97 29.59 28.59 28.90 3511753
20111006 28.96 30.11 28.61 30.08 2549693
20111007 30.24 30.30 29.34 29.40 3239965
20111010 30.08 30.21 29.73 30.17 2506702
20111011 29.89 30.32 29.69 29.94 2364412
20111012 30.36 30.99 30.06 30.52 2100068
20111013 30.22 30.28 29.77 30.11 1230283
20111014 30.52 30.75 30.01 30.69 1545167
20111017 30.47 30.69 30.00 30.09 1359990
20111018 30.03 31.02 29.59 30.86 1599273
20111019 30.70 31.27 30.49 30.58 2010416
20111020 30.52 30.56 29.31 29.50 3084462
20111021 29.87 30.22 29.74 29.93 2797260
20111024 29.98 31.41 29.98 31.22 3795914
20111025 30.87 30.99 30.32 30.60 3350379
20111026 31.12 32.44 31.04 32.11 4815435
20111027 33.03 35.43 32.90 35.05 6126877
20111028 34.96 35.13 34.08 34.23 3166879
20111031 33.79 34.40 33.61 33.85 2726062
20111101 32.52 33.73 32.28 32.47 2903899
20111102 33.17 33.63 32.80 33.14 2314500
20111103 33.56 34.08 32.76 33.92 2861537
20111104 33.49 33.96 33.06 33.81 1395117
20111107 33.87 34.02 33.17 33.58 2158054
20111108 33.70 34.17 33.39 34.02 2632111
20111109 33.17 33.28 32.31 32.44 2661366
20111110 32.88 33.38 32.19 32.59 1571067
20111111 33.16 33.48 32.91 33.41 1568026
20111114 33.21 33.21 32.02 32.17 3061708
20111115 32.18 33.13 32.03 33.09 2914804
20111116 32.57 32.62 31.52 31.61 3535912
20111117 31.47 31.71 31.00 31.17 4396758
20111118 31.42 31.73 31.05 31.41 1718976
20111121 30.91 31.49 30.87 31.36 3269293
20111122 31.33 32.20 31.10 31.35 3071704
20111123 30.99 31.15 30.34 30.34 1725347
20111125 30.08 30.42 30.08 30.29 885701
20111128 31.25 31.63 30.71 30.88 2946384
20111129 31.12 31.20 30.58 30.61 2438524
20111130 31.59 33.31 31.37 33.24 3904562
20111201 33.24 33.46 32.85 33.31 1546870
20111202 33.63 33.94 33.30 33.47 1605666
20111205 33.99 34.51 33.77 34.03 2302551
20111206 34.01 34.04 33.42 33.72 1328499
20111207 33.40 33.94 32.93 33.78 2518415
20111208 33.55 33.77 33.25 33.35 3296863
20111209 33.40 34.05 33.24 33.92 2591728
20111212 33.49 33.71 32.67 33.00 1795317
20111213 33.34 33.47 31.78 32.09 2936672
20111214 31.93 32.13 31.46 31.48 3037033
20111215 31.92 31.94 30.90 30.98 3967222
20111216 31.14 31.55 31.00 31.22 3434715
20111219 31.44 31.56 30.95 31.01 2144543
20111220 31.68 32.41 31.40 32.28 2161984
20111221 32.21 32.37 31.77 32.31 1690257
20111222 32.56 32.85 32.36 32.80 1557522
20111223 32.99 33.13 32.75 33.07 1458519
20111227 32.96 33.01 32.62 32.62 990866
20111228 32.67 32.79 32.02 32.10 881315
20111229 32.39 32.73 32.27 32.66 1149500
20111230 32.58 32.63 32.21 32.25 1067102
20120103 32.96 33.93 32.94 33.67 1987475
20120104 33.52 33.65 32.89 33.58 1459250
20120105 33.21 34.17 33.19 34.17 1775057
20120106 34.06 34.45 33.95 34.31 1515958
20120109 34.37 34.55 33.97 34.31 2386829
20120110 34.79 35.07 34.62 34.79 1626448
20120111 34.59 34.75 34.16 34.26 1809834
20120112 34.42 35.19 34.38 35.16 2566455
20120113 34.86 35.03 34.28 34.40 1127256
20120117 34.99 35.12 33.80 33.82 2469018
20120118 33.81 34.09 33.66 34.04 2092222
20120119 34.21 35.11 34.14 35.00 1561804
20120120 35.03 35.27 34.75 34.92 1483583
20120123 34.97 35.52 34.85 35.19 2058699
20120124 34.94 35.42 34.68 35.31 1444107
20120125 35.24 36.75 35.11 36.64 2500662
20120126 36.87 37.13 36.25 36.44 1991339
20120127 36.30 36.49 35.95 36.06 1496011
20120130 35.63 35.87 35.37 35.48 1144696
20120131 35.74 35.77 35.08 35.65 1635638
20120201 36.01 36.41 35.72 36.00 1779966
20120202 36.20 36.42 35.79 35.87 1488596
20120203 36.34 37.18 36.29 36.87 1542693
20120206 36.64 37.10 36.44 37.00 1182815
20120207 36.77 37.48 36.60 37.33 2785661
20120208 33.08 36.86 33.08 36.68 3686505
20120209 36.82 36.93 36.37 36.74 2895107
20120210 36.43 37.03 36.31 36.81 2665876
20120213 37.09 37.25 36.68 37.07 1149500
20120214 36.72 37.10 36.66 37.02 1420819
20120215 37.27 37.36 36.59 36.77 1214528
20120216 36.73 37.12 36.60 36.97 1315929
20120217 37.23 37.45 36.88 37.05 809027
20120221 37.11 37.20 36.70 37.15 1319673
20120222 36.79 37.53 36.79 37.28 1064662
20120223 37.17 37.67 37.01 37.64 992069
20120224 37.68 37.84 37.38 37.38 1459035
20120227 36.73 37.82 36.73 37.72 1795999
20120228 37.73 37.73 37.04 37.15 1293777
20120229 37.26 37.56 37.05 37.12 1184991
20120301 36.90 37.78 36.90 37.72 1229816
20120302 37.62 37.94 37.30 37.44 1139439
20120305 37.28 37.39 37.05 37.06 1190920
20120306 36.67 37.09 35.87 35.91 1479627
20120307 35.99 36.20 35.78 35.91 1193000
20120308 36.18 37.10 36.11 37.05 1093782
20120309 37.13 37.61 36.81 37.35 814019
20120312 37.42 38.54 37.27 38.51 2745324
20120313 38.64 39.95 38.56 39.90 3250562
20120314 39.79 40.28 39.72 39.92 1872232
20120315 39.93 40.42 39.81 40.41 1626477
20120316 40.62 41.03 40.06 40.96 2237381
20120319 40.81 40.84 40.20 40.28 1463299
20120320 40.13 40.37 39.89 39.97 1509060
20120321 40.08 40.36 39.73 40.14 1527468
20120322 39.79 40.18 39.60 39.87 933516
20120323 39.86 40.11 39.42 40.01 745378
20120326 40.38 40.91 40.30 40.69 1300433
20120327 40.67 40.86 40.58 40.69 1419306
20120328 40.61 40.61 39.93 40.40 945892
20120329 40.03 40.04 39.53 39.92 953068
20120330 40.23 40.56 39.71 40.48 1341721
20120402 40.52 40.79 40.12 40.71 1864536
20120403 40.57 41.39 40.46 41.32 1745767
20120404 40.94 41.26 40.50 40.63 1004341
20120405 40.39 40.78 40.23 40.69 1020461
20120409 39.89 40.03 39.70 40.00 1266217
20120410 39.94 39.95 39.11 39.20 1704166
20120411 39.70 40.85 39.64 40.24 1832400
20120412 40.38 41.36 40.27 41.26 1427731
20120413 41.12 41.15 40.05 40.08 1513012
20120416 40.36 40.59 39.96 40.02 1229400
20120417 40.44 41.17 40.36 41.09 1932865
20120418 40.77 40.99 40.56 40.62 1628765
20120419 40.65 40.78 39.50 39.63 2488960
20120420 39.81 40.42 39.61 40.01 1853096
20120423 39.49 39.91 39.11 39.83 1824912
20120424 39.89 40.32 39.80 40.02 1328513
20120425 40.33 40.60 40.22 40.36 3038504
20120426 40.38 40.92 39.70 40.01 2718283
20120427 40.35 40.36 39.48 39.97 2259117
20120430 39.93 40.02 39.27 39.37 1431059
20120501 39.38 39.44 38.88 39.04 2771116
20120502 38.85 38.86 38.37 38.60 1893033
20120503 38.66 38.79 37.92 37.96 1656118
20120504 37.71 37.76 37.39 37.51 2040091
20120507 37.56 37.93 37.26 37.28 1898441
20120508 36.92 37.39 36.64 37.26 2018250
20120509 36.64 37.16 36.53 36.87 2068379
20120510 37.26 37.37 36.72 36.86 1069758
20120511 36.50 37.29 36.36 36.88 1208808
20120514 36.37 36.69 36.19 36.42 1990586
20120515 36.50 36.92 36.35 36.42 1648733
20120516 36.64 36.96 35.80 35.82 1851744
20120517 35.87 35.98 34.51 34.55 2921380
20120518 34.75 35.02 34.24 34.36 1805889
20120521 34.52 35.37 34.25 35.09 2051417
20120522 35.03 35.89 34.81 35.03 2323352
20120523 34.72 35.37 34.56 35.32 1501956
20120524 35.43 35.98 35.38 35.97 2105473
20120525 35.90 36.25 35.86 36.08 1387425
20120529 36.38 36.57 36.10 36.40 2785723
20120530 35.98 36.03 35.53 35.58 1381937
20120531 35.46 35.77 34.92 35.33 1848554
20120601 34.63 34.85 34.13 34.16 1979033
20120604 34.19 34.33 33.62 34.05 1299921
20120605 33.90 34.96 33.90 34.82 1708859
20120606 35.18 35.48 35.10 35.48 1368682
20120607 35.94 36.14 35.11 35.20 1257153
20120608 34.95 35.11 34.71 35.05 1824943
20120611 35.42 35.82 34.36 34.41 1730605
20120612 34.55 34.89 34.12 34.85 1233957
20120613 34.64 34.66 33.91 34.10 1836438
20120614 34.20 34.30 33.51 33.88 2666325
20120615 34.13 34.62 33.99 34.48 1741892
20120618 34.28 34.95 34.12 34.80 1054186
20120619 35.05 35.45 34.69 35.22 1562639
20120620 35.18 35.23 34.51 34.81 872655
20120621 34.93 35.03 33.52 33.56 1624979
20120622 33.80 33.94 33.60 33.83 1232300
20120625 33.29 33.29 32.70 32.92 1300128
20120626 33.06 33.65 32.79 33.53 1634299
20120627 33.83 34.71 33.61 34.24 1631089
20120628 33.85 34.34 33.74 34.33 1416317
20120629 35.12 35.30 34.65 35.30 1650454
20120702 35.29 35.62 34.84 35.31 1254150
20120703 35.32 35.93 34.99 35.93 678801
20120705 35.67 35.81 35.06 35.44 1541514
20120706 35.02 35.29 34.90 35.20 1049216
20120709 35.06 35.60 34.76 35.53 1920421
20120710 35.40 36.27 35.40 35.57 2031328
20120711 35.15 36.02 34.93 35.59 2048311
20120712 35.20 35.28 34.70 34.76 1668162
20120713 34.78 35.48 34.55 35.41 1822251
20120716 35.37 35.52 34.86 34.99 1562950
20120717 35.22 35.43 34.28 35.11 2277374
20120718 34.97 35.58 34.90 35.48 1116215
20120719 35.52 35.85 35.19 35.72 1189739
20120720 35.50 35.83 35.05 35.06 1320839
20120723 34.53 34.70 33.92 34.57 1479796
20120724 34.62 34.96 34.30 34.53 2046757
20120725 34.78 34.89 34.30 34.81 1568853
20120726 35.59 39.00 35.59 38.71 4340596
20120727 38.98 39.76 38.59 39.51 2721519
20120730 39.37 39.82 39.31 39.40 1652628
20120731 39.38 39.50 38.86 39.14 1512519
20120801 39.35 39.54 38.79 38.96 1222877
20120802 38.51 39.09 38.14 38.47 1684937
20120803 38.86 39.46 38.75 39.25 1300232
20120806 39.44 39.53 38.81 38.85 779663
20120807 39.09 39.59 39.09 39.44 1206101
20120808 39.17 39.35 38.18 38.46 2560803
20120809 38.49 38.93 38.23 38.24 1361951
20120810 37.98 38.30 37.89 38.25 1404822
20120813 38.13 38.27 37.73 37.90 969375
20120814 38.18 38.30 37.58 37.65 904343
20120815 37.65 37.79 37.43 37.69 1383490
20120816 37.79 38.12 37.68 38.03 1367918
20120817 37.99 38.59 37.91 38.50 1604705
20120820 38.33 38.43 37.41 37.55 1568506
20120821 37.63 37.85 37.27 37.39 1534782
20120822 37.38 37.68 37.22 37.37 1670914
20120823 37.26 37.65 36.97 37.12 959832
20120824 36.99 37.50 36.93 37.42 888982
20120827 37.51 37.90 37.31 37.35 1425568
20120828 37.30 37.55 36.87 37.43 1216626
20120829 37.56 37.82 37.31 37.77 1013253
20120830 37.37 38.06 37.35 37.87 1275101
20120831 38.05 38.59 37.82 38.40 1602230
20120904 38.40 38.69 38.07 38.51 1088229
20120905 38.50 39.09 37.99 38.68 1949159
20120906 38.57 40.10 38.57 40.00 2464088
20120907 40.06 40.09 39.64 40.02 1928843
20120910 40.55 40.96 40.26 40.41 2080547
20120911 40.39 41.56 40.34 41.21 3439596
20120912 41.42 42.52 41.32 42.25 5140418
20120913 42.28 42.47 41.65 42.42 2475639
20120914 42.73 43.45 42.13 42.49 2993971
20120917 42.87 43.36 42.72 43.18 1951738
20120918 43.19 43.53 42.92 43.39 2576706
20120919 43.45 43.91 43.26 43.67 2284745
20120920 43.35 44.05 43.06 44.01 2708300
20120921 44.35 44.86 43.73 44.41 2985411
20120924 44.13 44.33 43.68 44.06 1140516
20120925 44.06 44.32 43.07 43.07 2440265
20120926 43.04 43.21 42.71 42.73 1817668
20120927 42.97 43.61 42.91 43.15 1606767
20120928 43.11 43.28 42.77 42.83 1546127
20121001 43.11 43.55 42.80 42.93 1497862
20121002 43.05 43.30 42.46 43.08 1676483
20121003 43.15 43.62 43.00 43.43 1180324
20121004 43.67 43.96 43.44 43.87 1155986
20121005 44.29 44.38 43.39 43.56 986233
20121008 43.30 43.58 42.99 43.05 936112
20121009 43.06 43.28 42.37 42.65 2010109
20121010 42.57 42.80 42.11 42.66 1787348
20121011 43.02 43.48 42.73 43.02 1337391
20121012 42.94 43.38 42.94 43.01 1425980
20121015 43.17 43.77 43.15 43.70 1253444
20121016 43.76 44.13 43.54 44.12 1138557
20121017 44.02 44.79 41.92 44.53 1645544
20121018 44.42 45.22 44.42 45.17 2084879
20121019 44.89 45.10 43.95 44.24 1463107
20121022 43.99 44.27 43.25 44.10 1150520
20121023 43.34 43.69 43.24 43.55 1277060
20121024 43.81 44.13 43.35 43.82 1430621
20121025 44.21 44.60 43.87 44.33 2089107
20121026 45.37 48.00 45.33 46.44 5372048
20121031 46.43 46.86 45.25 46.70 1653382
20121101 46.97 47.76 46.54 47.44 1503328
20121102 47.84 47.86 46.52 46.56 1592329
20121105 46.24 46.59 44.53 45.19 4456356
20121106 45.34 45.77 45.12 45.63 1632034
20121107 45.72 45.72 44.44 44.87 1182387
20121108 44.89 45.21 44.57 44.58 1239315
20121109 44.55 45.01 44.13 44.48 3236533
20121112 44.64 45.51 44.22 45.01 1467954
20121113 44.71 45.23 44.50 44.69 1164236
20121114 44.80 44.98 44.25 44.35 1443409
20121115 44.35 45.18 44.34 44.65 1473523
20121116 42.72 44.86 42.72 43.79 2358716
20121119 44.90 45.35 44.34 44.96 2165196
20121120 44.87 44.97 44.38 44.90 1164713
20121121 44.97 45.12 44.68 44.93 920733
20121123 45.15 46.08 45.07 46.04 501321
20121126 45.70 46.18 45.52 46.09 1693165
20121127 45.96 46.11 45.49 45.55 1521434
20121128 45.41 46.37 45.13 46.08 1302633
20121129 46.25 47.35 46.21 46.83 1834990
20121130 46.83 47.50 46.63 47.27 4817634
20121203 47.47 47.94 47.28 47.66 2474026
20121204 47.49 47.86 47.09 47.65 1909706
20121205 44.85 48.60 44.85 48.40 2202914
20121206 48.16 48.40 47.68 48.09 1539830
20121207 48.27 48.32 47.69 48.03 1877230
20121210 47.87 48.13 47.55 47.80 1157519
20121211 48.16 48.32 47.80 47.83 1199141
20121212 48.03 48.31 47.80 47.92 1147961
20121213 47.99 47.99 47.07 47.10 1055672
20121214 47.03 47.49 46.71 46.87 1126996
20121217 47.08 48.33 47.02 48.33 1513726
20121218 48.15 49.47 47.81 49.42 1961091
20121219 49.39 50.18 49.19 50.15 3524559
20121220 50.14 50.24 49.51 49.85 3752301
20121221 49.33 49.33 48.82 48.89 2792515
20121224 48.92 49.10 48.49 48.84 694121
20121226 49.00 49.06 48.65 48.80 830704
20121227 48.75 48.81 47.80 48.52 998839
20121228 48.08 48.61 48.08 48.14 730296
20121231 48.11 49.00 48.11 48.96 1165741
20130102 50.09 50.60 49.89 50.37 2693546
20130103 50.28 51.06 50.24 50.58 2953867
20130104 50.82 51.60 50.19 51.35 2983054
20130107 51.01 51.47 50.83 51.11 2127274
20130108 51.10 51.39 50.84 51.39 3194353
20130109 51.43 51.85 51.43 51.83 2748221
20130110 52.11 52.11 51.49 51.65 2524075
20130111 51.61 51.92 51.18 51.84 1261010
20130114 51.92 52.08 51.66 51.80 1471076
20130115 51.51 52.06 51.51 52.00 1612798
20130116 51.74 52.02 51.36 51.57 1368715
20130117 51.94 52.09 51.58 52.01 2155639
20130118 52.06 52.20 51.82 52.15 1541885
20130122 51.96 52.12 51.63 51.91 1617628
20130123 51.88 52.22 51.72 52.18 1644863
20130124 52.00 53.01 51.94 52.50 2125732
20130125 52.55 52.88 52.21 52.87 1415887
20130128 53.15 53.15 52.42 52.98 1188761
20130129 52.87 53.54 52.63 53.51 2574845
20130130 53.39 53.59 53.12 53.44 2277937
20130131 53.32 53.56 53.07 53.34 1862019
20130201 53.74 54.08 53.62 53.86 2527467
20130204 53.64 53.90 47.58 48.12 11738697
20130205 48.67 48.68 41.56 43.87 23032392
20130206 45.69 47.17 44.28 46.21 12264272
20130207 46.55 46.58 44.50 45.72 9929914
20130208 44.06 45.17 39.57 42.20 16661980
20130211 42.35 44.65 41.95 44.26 7713948
20130212 44.13 45.88 44.02 44.85 5593766
20130213 45.54 45.83 44.52 45.53 4421140
20130214 45.62 46.21 45.25 45.42 2996415
20130215 45.11 45.93 45.11 45.73 2897720
20130219 45.67 47.56 45.59 47.46 4008529
20130220 46.66 47.16 46.26 46.29 3045999
20130221 46.25 46.72 45.94 46.39 1857009
20130222 46.54 47.46 46.47 47.17 2286802
20130225 47.34 47.75 45.62 45.65 2130746
20130226 46.22 46.55 45.40 46.42 1848413
20130227 46.27 47.39 46.27 47.30 2088483
20130228 47.19 47.40 46.79 46.97 2835298
20130301 46.70 47.84 46.65 47.82 2195931
20130304 47.39 48.25 47.27 48.25 2466700
20130305 48.37 49.20 48.37 48.92 3753211
20130306 49.09 49.73 48.99 49.17 2570874
20130307 49.22 49.41 48.93 49.09 1371549
20130308 49.35 49.88 48.47 49.79 1787117
20130311 49.62 50.27 49.20 50.15 1378712
20130312 50.01 50.33 49.64 49.91 1447786
20130313 49.85 50.59 49.56 50.52 1243532
20130314 50.56 50.79 50.23 50.33 952706
20130315 50.18 50.74 50.13 50.43 1503454
20130318 49.87 50.53 49.50 50.25 719800
20130319 50.27 50.49 49.20 49.52 1130967
20130320 49.99 50.81 49.94 50.69 1641397
20130321 50.21 50.74 49.88 50.15 830113
20130322 50.28 51.01 49.95 50.15 1227671
20130325 50.49 51.26 50.33 51.02 985759
20130326 51.08 51.19 50.05 50.89 1209251
20130327 50.52 51.39 50.05 51.30 1144475
20130328 51.36 52.15 51.06 52.11 1546945
20130401 51.90 52.15 51.22 51.57 1569560
20130402 51.70 52.17 51.25 51.70 965497
20130403 51.79 52.12 50.60 51.04 1990756
20130404 50.97 52.09 50.82 51.60 1006225
20130405 50.78 51.28 50.14 51.21 1166579
20130408 51.25 51.80 50.69 51.78 1111934
20130409 51.98 51.98 51.09 51.70 802381
20130410 51.69 53.54 51.50 52.94 1782103
20130411 52.83 53.64 52.02 53.12 1225829
20130412 52.90 53.45 52.54 53.16 790818
20130415 53.00 53.19 52.24 52.24 1505603
20130416 52.62 53.42 52.47 53.39 1025873
20130417 53.04 53.63 52.67 53.40 1440623
20130418 53.47 53.73 52.64 52.99 1231150
20130419 53.26 53.65 52.78 53.59 1085839
20130422 53.72 53.73 52.97 53.58 604984
20130423 53.75 53.98 53.29 53.82 1007863
20130424 53.90 54.29 52.98 53.06 2118466
20130425 53.17 54.04 53.12 53.80 1146727
20130426 53.88 54.10 53.52 53.86 1038562
20130429 56.24 59.86 56.21 58.33 6177546
20130430 58.47 60.10 58.14 59.46 3687003
20130501 58.88 59.80 58.72 59.41 2427917
20130502 59.09 59.67 58.78 59.17 4453875
20130503 59.93 61.54 56.77 61.32 3815941
20130506 61.07 62.32 60.77 62.05 3087852
20130507 62.05 62.76 61.84 62.66 1609060
20130508 62.44 63.77 61.60 62.39 2332134
20130509 62.39 62.89 62.39 62.71 1992701
20130510 62.72 63.91 62.72 63.91 1407160
20130513 63.69 64.13 62.75 63.62 1714564
20130514 63.70 65.18 63.70 65.16 1411151
20130515 64.85 66.58 64.73 65.84 1723160
20130516 65.83 66.26 65.39 65.48 1008646
20130517 65.39 66.66 65.39 66.56 1682437
20130520 66.56 67.10 66.39 66.60 1218721
20130521 66.52 67.81 66.49 67.26 1322891
20130522 67.17 68.31 65.11 65.65 1995968
20130523 64.85 65.85 64.49 65.25 1322483
20130524 64.87 66.16 64.39 65.91 1349112
20130528 66.76 67.32 65.80 66.29 1125365
20130529 65.82 66.31 65.18 65.87 977221
20130530 65.75 66.71 65.46 66.26 960591
20130531 65.96 66.54 65.12 65.12 1249533
20130603 65.24 65.59 63.91 64.52 1566329
20130604 64.52 64.74 63.77 63.97 1271979
20130605 63.72 63.80 62.01 62.36 1800483
20130606 62.53 63.74 62.11 63.67 1470831
20130607 64.13 64.52 63.53 64.43 1018746
20130610 63.96 64.31 63.32 63.71 1424409
20130611 63.00 63.20 62.25 62.26 1536333
20130612 62.93 63.01 59.24 59.83 2976046
20130613 59.83 61.83 59.31 61.61 1671214
20130614 61.48 61.75 60.66 60.96 1066904
20130617 61.57 61.68 60.77 60.95 1503174
20130618 61.08 61.57 60.78 61.37 998443
20130619 61.28 61.55 59.76 59.80 1376762
20130620 59.16 59.63 57.49 57.63 2030657
20130621 58.08 58.31 56.81 57.71 1782730
20130624 56.93 57.05 55.62 56.49 1438080
20130625 57.37 58.32 56.96 57.27 1258103
20130626 57.77 58.12 57.40 57.65 1112612
20130627 58.12 59.80 57.65 59.62 1706107
20130628 59.48 60.25 59.37 59.72 2615786
20130701 59.95 61.40 59.95 60.08 2190739
20130702 59.81 60.70 59.09 59.25 1079861
20130703 58.93 59.32 58.50 58.85 670220
20130705 59.29 59.59 58.66 59.53 961509
20130708 59.87 60.91 59.85 60.04 1249533
20130709 60.73 60.94 60.20 60.43 1715596
20130710 60.33 60.70 58.54 58.84 2137786
20130711 60.03 61.01 59.71 60.12 2150336
20130712 60.31 60.45 59.58 59.83 1486441
20130715 59.89 59.98 59.19 59.59 1501848
20130716 59.59 59.83 58.68 59.13 1092002
20130717 59.51 60.29 59.03 59.43 1531130
20130718 59.67 60.64 59.60 60.52 1005177
20130719 60.52 60.60 59.94 60.53 783165
20130722 60.42 60.94 60.24 60.66 783879
20130723 60.70 61.98 60.61 61.07 1575512
20130724 62.75 65.72 62.68 63.39 3260397
20130725 63.09 63.57 62.51 63.28 1540720
20130726 62.94 63.14 62.35 63.09 1590714
20130729 62.79 63.58 62.79 63.43 788266
20130730 63.86 65.45 63.62 65.23 1783750
20130731 65.31 66.71 65.27 66.42 1841192
20130801 66.95 67.91 66.82 67.54 1236474
20130802 67.14 67.94 66.67 67.84 940593
20130805 67.69 67.87 67.04 67.85 806631
20130806 67.79 69.83 67.72 69.55 2000253
20130807 69.22 69.24 67.92 68.30 1901184
20130808 69.47 69.47 67.42 67.94 1463587
20130809 67.94 68.61 67.77 68.20 892844
20130812 67.75 68.42 67.56 67.63 466369
20130813 67.95 68.32 67.46 67.63 885090
20130814 67.67 67.86 64.15 64.20 2610991
20130815 63.46 63.64 62.43 63.07 1862719
20130816 63.48 64.26 62.84 63.41 1171199
20130819 63.26 64.15 62.93 62.96 1213884
20130820 63.05 63.85 62.86 63.53 706744
20130821 63.28 63.34 62.08 62.17 1063877
20130822 62.44 64.64 62.33 64.14 823315
20130823 64.37 64.90 63.73 64.13 954725
20130826 64.15 64.54 63.64 63.72 898522
20130827 62.85 63.37 62.36 62.41 849028
20130828 62.37 63.16 62.23 62.70 773313
20130829 62.40 63.61 62.40 63.03 587226
20130830 63.10 63.11 61.94 62.54 1106562
20130903 63.99 64.63 62.69 63.04 1211140
20130904 62.94 63.47 62.39 63.08 952285
20130905 62.97 63.43 62.52 62.60 958078
20130906 63.20 65.11 62.58 64.72 1521319
20130909 65.13 65.40 64.01 64.91 1138067
20130910 65.36 66.20 65.23 66.12 891815
20130911 65.92 66.81 65.80 66.65 1082577
20130912 66.77 66.88 66.27 66.43 961331
20130913 66.38 66.64 65.80 66.32 644749
20130916 67.46 68.33 67.12 67.93 783273
20130917 68.11 69.59 67.61 69.24 999544
20130918 68.51 70.53 68.51 70.17 979523
20130919 70.27 70.59 69.92 70.34 1320597
20130920 70.07 70.57 69.46 69.47 1365213
20130923 69.32 69.93 68.90 69.56 857260
20130924 69.64 70.31 69.14 69.38 1073532
20130925 69.61 69.92 68.52 69.11 1219779
20130926 69.45 69.76 68.68 69.62 871895
20130927 69.05 69.41 68.76 69.22 1139998
20130930 68.73 69.61 68.26 69.20 950354
20131001 69.20 70.23 69.01 70.10 757153
20131002 69.62 70.14 68.91 69.86 870675
20131003 69.54 70.12 68.46 68.90 747193
20131004 69.01 69.88 68.83 69.79 713452
20131007 69.20 70.34 69.14 69.53 695057
20131008 69.47 70.02 68.24 68.45 886428
20131009 68.57 69.49 67.87 68.84 1026680
20131010 69.74 70.76 69.58 70.29 1132478
20131011 70.10 70.61 69.65 70.31 793131
20131014 69.88 70.69 69.72 70.47 746380
20131015 70.29 70.52 69.45 69.47 1105647
20131016 70.02 70.51 69.87 70.45 1079426
20131017 70.29 70.84 69.93 70.80 813864
20131018 71.00 72.40 71.00 72.03 958282
20131021 71.98 71.98 71.28 71.79 470350
20131022 72.17 72.71 71.79 71.88 884091
20131023 71.30 71.60 70.71 70.80 682149
20131024 70.90 72.03 70.90 72.03 1150263
20131025 69.86 70.78 65.84 70.41 3012657
20131028 70.31 71.00 69.19 69.33 1727529
20131029 69.88 71.11 69.88 70.83 951472
20131030 70.84 71.00 69.74 70.09 843235
20131031 70.10 70.46 69.18 69.53 1379442
20131101 69.54 70.48 69.50 70.05 854821
20131104 70.39 71.40 70.21 71.26 724326
20131105 71.05 71.53 70.55 70.95 760101
20131106 71.34 71.70 70.84 71.12 539154
20131107 71.13 71.60 70.04 70.23 860309
20131108 70.10 71.94 70.09 71.90 800448
20131111 71.83 72.55 71.63 72.27 645562
20131112 72.07 72.07 71.08 71.66 863561
20131113 71.37 72.23 70.94 72.15 715180
20131114 68.86 72.85 68.86 72.75 508461
20131115 73.09 73.87 72.84 73.85 887750
20131118 73.97 74.36 73.10 73.28 812976
20131119 73.27 74.16 73.11 73.59 1088188
20131120 73.74 74.03 72.93 73.31 526419
20131121 73.29 73.98 73.19 73.36 973221
20131122 73.47 74.56 73.33 74.52 1236582
20131125 74.57 74.92 73.27 73.54 756049
20131126 73.57 74.18 72.56 73.29 744603
20131127 73.38 73.94 72.93 73.28 466656
20131129 73.46 74.35 73.03 73.68 588511
20131202 73.46 74.54 73.29 73.78 559541
20131203 73.37 74.18 72.45 72.85 621127
20131204 72.38 72.93 71.04 72.29 810443
20131205 71.77 72.52 71.38 71.47 1060434
20131206 72.48 73.07 71.63 72.98 539789
20131209 73.07 73.35 72.14 72.48 721306
20131210 72.29 72.91 71.98 72.16 600160
20131211 72.39 72.50 71.24 71.36 723332
20131212 71.34 72.00 70.73 70.79 820978
20131213 71.38 71.93 70.88 70.91 737310
20131216 72.29 73.43 71.66 72.98 1109054
20131217 73.32 73.42 72.65 72.69 823308
20131218 73.12 74.22 72.07 74.16 1168919
20131219 73.66 74.22 73.09 73.25 728396
20131220 73.85 76.38 73.65 76.31 2495651
20131223 76.51 76.63 75.61 76.25 741767
20131224 76.14 76.58 75.80 76.43 224465
20131226 76.42 76.82 75.73 76.69 330923
20131227 76.78 76.92 76.32 76.45 344497
20131230 76.43 77.46 76.18 77.26 664278
20131231 77.27 78.14 77.15 77.47 632877
20140102 76.87 76.97 75.44 76.33 962990
20140103 76.23 77.07 75.79 76.84 917206
20140106 77.12 77.74 76.44 76.84 834045
20140107 76.89 77.21 76.50 76.90 819661
20140108 76.91 77.04 74.75 75.31 1899138
20140109 75.48 75.62 74.52 75.58 969979
20140110 75.66 76.39 75.51 75.77 932704
20140113 75.66 75.88 73.89 74.12 685448
20140114 74.54 75.51 74.32 75.06 899581
20140115 75.32 75.76 74.93 75.48 886919
20140116 75.42 75.72 74.51 75.13 662961
20140117 74.56 75.67 74.56 74.78 810038
20140121 75.50 76.02 74.78 75.25 551438
20140122 75.38 75.99 75.04 75.61 630649
20140123 74.99 75.21 74.43 74.51 746426
20140124 73.31 74.54 72.04 72.04 1111992
20140127 72.03 73.21 71.72 72.73 914978
20140128 72.71 74.23 72.71 73.75 784918
20140129 72.88 73.73 71.99 72.35 854607
20140130 72.92 74.42 72.92 74.21 649692
20140131 72.77 74.24 72.36 73.63 761114
20140203 73.52 73.90 71.68 71.72 1313767
20140204 72.11 74.04 71.64 73.91 1268388
20140205 73.81 74.14 72.99 73.60 850353
20140206 73.75 76.59 73.67 75.79 1254410
20140207 83.10 84.61 78.70 79.00 3977159
20140210 79.15 79.15 78.08 78.33 991757
20140211 78.06 78.70 77.46 78.49 1150382
20140212 78.38 78.83 78.24 78.56 1048279
20140213 77.88 78.65 77.88 78.44 965117
20140214 78.30 78.70 77.77 78.51 965421
20140218 78.84 79.03 78.30 78.68 1065381
20140219 78.44 79.32 78.23 78.48 1009563
20140220 78.59 78.76 77.78 78.20 1318731
20140221 78.01 78.65 77.97 78.07 1075979
20140224 78.02 78.59 77.67 78.03 1531201
20140225 78.26 78.90 77.48 77.62 1004315
20140226 77.87 78.44 77.58 78.17 1350021
20140227 78.14 78.45 77.71 78.16 1112316
20140228 78.07 78.53 77.79 78.27 1442781
20140303 77.28 78.44 76.95 77.93 1344974
20140304 78.60 80.49 78.57 80.39 1534229
20140305 80.22 81.62 79.80 81.25 1383027
20140306 81.36 82.18 81.30 82.08 848368
20140307 82.09 82.49 81.23 82.01 1033586
20140310 81.84 82.33 81.35 82.26 594413
20140311 82.45 82.74 81.94 82.41 921042
20140312 82.05 82.84 81.23 82.80 1270281
20140313 82.71 82.80 78.45 78.72 2348078
20140314 78.57 80.15 78.28 79.94 1596507
20140317 80.77 81.77 80.61 80.92 1111206
20140318 80.90 81.79 80.43 81.19 941330
20140319 79.29 81.82 79.29 80.92 1224961
20140320 80.20 80.72 78.51 80.18 1121098
20140321 80.64 81.99 80.33 80.34 1531504
20140324 80.67 80.96 79.37 79.55 1212748
20140325 79.91 80.06 78.79 79.00 704837
20140326 79.50 79.91 77.94 77.95 781750
20140327 77.45 77.96 76.66 77.04 1278962
20140328 77.39 77.79 76.40 76.85 896212
20140331 77.55 78.73 77.49 78.58 867546
20140401 78.90 80.11 78.68 80.05 858462
20140402 80.88 82.53 79.21 79.54 906003
20140403 79.81 80.37 79.18 79.45 724419
20140404 79.76 80.76 78.80 78.88 1078402
20140407 78.79 79.12 76.68 77.25 1239395
20140408 77.56 78.02 77.13 77.60 1136844
20140409 77.62 78.95 76.99 78.94 1039541
20140410 78.92 79.15 75.89 75.89 1087082
20140411 74.54 75.65 73.67 73.80 1586212
20140414 74.64 75.88 74.59 75.12 2054555
20140415 75.39 76.14 74.01 74.81 1679880
20140416 75.25 76.94 74.86 76.93 1266446
20140417 76.94 78.70 76.90 78.12 952837
20140421 77.80 78.51 77.71 78.12 486108
20140422 78.08 79.34 77.90 78.94 934669
20140423 79.00 80.10 78.83 79.14 980494
20140424 80.75 80.91 78.57 78.91 1006838
20140425 79.16 80.71 78.14 78.40 2318604
20140428 78.54 78.86 76.97 77.62 1675742
20140429 77.89 78.56 77.54 77.67 867849
20140430 76.74 78.12 76.74 77.77 1188220
20140501 77.58 77.99 76.82 77.53 969290
20140502 77.77 78.40 77.32 77.85 466022
20140505 77.15 79.47 76.67 79.00 1248580
20140506 78.86 81.53 78.57 80.57 1889928
20140507 80.74 81.30 79.82 81.22 1296020
20140508 81.25 82.49 80.81 81.06 1138963
20140509 81.03 82.09 80.80 82.03 766206
20140512 82.43 83.13 82.31 83.08 988165
20140513 82.95 83.16 82.37 82.47 587146
20140514 82.28 82.82 81.67 82.31 1004113
20140515 81.84 81.97 79.78 80.32 2070402
20140516 80.47 81.13 80.22 80.89 1465158
20140519 80.82 81.47 80.65 80.99 1218819
20140520 80.92 81.21 79.89 80.25 780962
20140521 80.69 81.34 80.62 81.03 964936
20140522 81.02 81.57 81.00 81.41 1038969
20140523 81.34 82.17 80.96 82.02 1096304
20140527 82.22 85.38 82.22 85.18 2323974
20140528 85.51 85.97 85.12 85.46 2180738
20140529 85.50 85.54 84.48 84.59 1650943
20140530 84.49 85.11 84.28 85.04 1458117
20140602 85.04 85.65 85.02 85.30 719402
20140603 84.86 85.10 84.46 84.67 874609
20140604 84.71 85.31 84.50 85.02 601916
20140605 85.08 85.97 84.84 85.82 565604
20140606 85.92 86.96 85.85 86.49 683895
20140609 86.46 86.79 86.22 86.78 555646
20140610 86.43 86.98 86.18 86.41 563994
20140611 85.78 86.24 85.61 86.10 449526
20140612 84.91 86.26 84.91 85.33 527179
20140613 85.50 85.51 84.64 85.26 437153
20140616 83.99 85.31 83.99 85.02 560373
20140617 85.06 85.72 84.76 85.33 492376
20140618 86.16 86.16 85.04 85.98 479903
20140619 87.89 88.56 84.05 85.20 613886
20140620 84.26 86.12 84.26 85.94 884969
20140623 85.86 86.55 85.39 86.47 610868
20140624 86.07 87.12 85.93 86.43 709947
20140625 86.03 86.49 85.67 86.24 1198299
20140626 86.16 86.55 85.45 86.48 644766
20140627 86.48 87.53 86.48 87.40 712461
20140630 87.12 87.47 86.35 87.15 1069648
20140701 87.25 89.67 87.25 89.52 837995
20140702 89.25 89.66 88.29 88.52 1174058
20140703 89.00 89.59 88.71 89.49 491169
20140707 89.40 89.42 88.46 89.06 627767
20140708 88.67 88.86 88.00 88.54 703308
20140709 88.05 88.43 87.40 88.27 530197
20140710 87.08 88.13 87.01 87.98 578077
20140711 88.09 88.88 87.80 88.66 535729
20140714 89.37 89.66 89.08 89.22 588035
20140715 89.08 89.78 88.90 89.61 650801
20140716 89.97 90.18 89.20 89.67 497003
20140717 89.35 89.90 88.53 88.63 523558
20140718 88.75 90.03 88.69 89.91 465016
20140721 89.30 90.02 88.77 89.81 413415
20140722 90.04 90.68 89.79 90.57 544078
20140723 90.63 91.22 90.31 91.07 554036
20140724 91.21 92.00 90.28 91.94 888691
20140725 93.75 94.45 90.03 91.08 1503784
20140728 91.13 91.23 90.21 90.47 910720
20140729 90.90 90.90 89.42 89.60 1012011
20140730 90.27 90.27 88.90 89.38 1111492
20140731 88.93 89.14 86.38 86.49 1207956
20140801 86.31 87.63 86.28 86.48 1877064
20140804 86.64 87.94 86.46 87.68 597289
20140805 87.21 87.66 86.03 86.35 650801
20140806 86.06 87.28 85.99 86.82 577372
20140807 87.29 87.46 86.16 86.42 1021165
20140808 86.62 87.56 86.27 87.39 950753
20140811 87.87 89.25 87.37 88.79 991491
20140812 88.53 89.42 88.44 89.19 895933
20140813 89.47 90.67 89.06 90.42 770299
20140814 90.67 91.30 90.43 91.16 733987
20140815 91.40 91.65 90.57 90.83 1495636
20140818 91.25 91.67 91.01 91.05 935706
20140819 91.15 91.76 90.81 91.13 640082
20140820 91.35 91.94 90.98 91.64 464293
20140821 91.73 92.59 91.65 92.29 627347
20140822 92.03 92.51 91.61 91.63 605185
20140825 92.15 92.42 91.67 91.91 746679
20140826 92.23 93.08 91.99 92.55 685509
20140827 92.44 92.75 91.97 92.62 469507
20140828 92.34 92.84 91.84 92.47 450855
20140829 92.98 93.73 92.79 93.31 678389
20140902 93.73 94.23 92.87 92.94 784685
20140903 93.72 93.84 92.49 92.83 762925
20140904 93.22 94.38 92.71 93.85 729532
20140905 93.72 95.09 92.88 94.95 855181
20140908 94.86 95.46 94.48 95.23 723314
20140909 94.74 95.28 94.06 94.60 734947
20140910 94.83 95.69 94.46 95.42 642389
20140911 95.09 95.75 95.04 95.51 796719
20140912 95.59 95.59 94.41 94.75 874034
20140915 94.74 94.80 93.72 94.45 839337
20140916 94.34 95.87 94.02 95.30 852975
20140917 95.39 95.49 94.42 95.08 1404411
20140918 95.74 95.74 94.68 94.98 1333513
20140919 95.50 95.77 94.25 94.47 1324087
20140922 94.44 94.66 93.57 93.77 723515
20140923 93.64 94.23 93.13 93.13 780574
20140924 93.11 94.34 92.90 94.15 559959
20140925 94.00 94.02 92.12 92.12 931293
20140926 92.11 93.72 91.36 93.44 695938
20140929 92.29 93.99 92.13 93.85 777365
20140930 94.58 94.78 93.55 94.24 1135061
20141001 94.52 94.73 92.16 92.35 1809439
20141002 92.27 92.68 91.75 92.17 1278861
20141003 92.63 94.27 92.62 93.72 1063762
20141006 94.38 94.73 93.59 94.25 883460
20141007 93.69 93.74 92.33 92.34 1068175
20141008 92.58 96.23 92.24 95.97 1704346
20141009 96.08 96.12 93.99 94.41 1795801
20141010 94.41 95.06 91.73 91.79 2326779
20141013 91.79 93.16 91.05 91.11 1095551
20141014 91.38 92.80 91.17 91.90 763426
20141015 90.33 91.52 88.00 90.98 1878030
20141016 89.43 90.70 88.79 89.94 1432790
20141017 90.88 92.12 90.38 91.27 1459665
20141020 90.97 91.50 90.67 91.24 1010715
20141021 92.43 94.12 92.05 93.90 1192220
20141022 94.46 95.03 93.55 93.65 919962
20141023 94.97 95.03 93.77 94.29 1249179
20141024 94.84 96.77 94.21 96.67 1554930
20141027 96.34 97.25 96.12 96.46 1409325
20141028 97.03 97.99 96.57 97.62 925277
20141029 97.53 97.73 96.70 97.33 785487
20141030 96.97 98.29 96.28 97.83 735047
20141031 99.25 99.32 98.29 98.95 820284
20141103 99.14 99.34 98.44 98.85 892385
20141104 98.77 99.08 98.36 98.86 922168
20141105 99.60 99.60 98.15 99.09 1369413
20141106 99.07 99.55 98.56 98.71 982636
20141107 98.72 98.95 98.29 98.67 753097
20141110 98.92 99.71 98.51 99.04 1348956
20141111 99.36 99.57 98.60 99.03 1086827
20141112 98.75 100.14 98.53 99.80 1123830
20141113 99.97 100.83 99.90 100.62 1227619
20141114 100.35 100.66 99.83 100.19 725520
20141117 100.10 100.57 99.66 100.27 822290
20141118 100.62 102.24 100.30 101.84 1139400
20141119 101.45 101.53 100.24 100.60 681000
20141120 100.03 100.70 99.86 100.45 624500
20141121 101.55 101.70 100.63 100.94 960400
20141124 101.42 101.86 101.02 101.55 655800
20141125 101.53 101.75 99.80 99.87 2335600
20141126 99.80 101.03 99.73 100.17 1550400
20141128 100.72 101.62 100.72 101.01 766700
20141201 100.74 101.05 99.14 99.67 1659000
20141202 99.94 100.92 99.20 100.53 1588400
20141203 100.28 101.02 99.95 100.17 1093800
20141204 99.79 100.33 98.77 98.97 1329600
20141205 98.88 99.57 98.44 98.59 1067700
20141208 98.64 99.25 96.50 97.50 2038600
20141209 96.40 97.50 95.32 96.05 1849100
20141210 96.05 96.59 95.09 95.50 2113600
20141211 96.34 97.08 95.98 96.17 1505500
20141212 95.37 95.86 93.46 93.47 1037200
20141215 94.45 95.01 92.81 93.79 1543900
20141216 93.53 94.30 92.32 92.38 1153200
20141217 93.83 96.67 93.10 96.67 1883100
20141218 98.01 98.03 96.83 97.75 1210500
20141219 98.29 98.29 96.28 97.03 1505700
20141222 96.91 98.43 96.91 98.38 842200
20141223 98.58 98.81 97.95 98.00 557000
20141224 97.98 98.86 97.63 98.29 289100
20141226 98.31 98.99 97.92 97.95 399400
20141229 97.53 98.21 97.31 97.56 511000
20141230 97.01 97.25 96.48 96.72 690700
20141231 97.19 97.49 95.75 95.81 560200