20000103 14.59 14.69 14.28 14.50 963343
20000104 14.50 14.69 14.33 14.59 1192869
20000105 14.59 14.69 14.23 14.50 1345101
20000106 14.55 15.54 14.19 15.36 1929879
20000107 15.31 15.41 14.77 14.91 1014133
20000110 15.00 15.36 14.69 15.36 971947
20000111 15.22 15.63 15.18 15.41 1040361
20000112 15.58 15.72 15.09 15.27 924765
20000113 15.45 16.39 15.36 15.67 1469439
20000114 15.67 15.77 15.31 15.45 1209106
20000118 15.13 15.13 14.50 14.69 1736433
20000119 14.59 14.73 14.41 14.46 1588504
20000120 14.46 14.59 13.83 14.23 3203096
20000121 14.41 14.41 14.01 14.19 1010803
20000124 14.37 14.37 13.65 13.65 1032173
20000125 13.69 14.28 13.19 13.55 1176772
20000126 13.29 13.51 12.47 12.79 2339806
20000127 13.06 13.29 12.47 12.61 2572801
20000128 12.43 12.75 12.29 12.43 2213386
20000131 12.43 12.47 11.93 12.25 1817197
20000201 12.07 12.43 12.07 12.07 1420592
20000202 12.08 12.22 11.85 11.90 1461491
20000203 11.95 12.03 11.67 11.71 1405686
20000204 11.71 11.81 11.30 11.49 1734209
20000207 11.67 11.99 11.49 11.85 1713642
20000208 11.67 11.85 11.17 11.22 1547461
20000209 11.58 11.63 11.17 11.17 2321740
20000210 11.30 11.49 10.94 10.94 2481614
20000211 11.17 11.17 10.62 10.66 1352212
20000214 10.94 11.39 10.80 11.03 3265080
20000215 11.03 11.30 10.94 11.08 1470678
20000216 11.12 11.22 10.71 11.12 2282800
20000217 10.80 11.08 10.71 10.80 1613550
20000218 10.90 11.03 10.80 10.80 1435577
20000222 10.71 11.17 10.71 11.03 1404589
20000223 10.85 10.94 10.71 10.76 1671137
20000224 10.76 10.76 9.98 10.03 2989345
20000225 10.03 10.25 9.98 10.03 2637649
20000228 10.25 10.30 9.89 10.17 3927611
20000229 10.17 10.30 9.80 9.89 3049949
20000301 9.93 10.35 9.80 10.12 2102770
20000302 10.17 10.17 9.57 9.80 2515344
20000303 9.80 10.30 9.76 10.17 1646046
20000306 10.03 10.03 9.52 9.76 1481510
20000307 9.76 9.85 9.26 9.44 2265935
20000308 9.48 9.71 9.39 9.44 1403766
20000309 9.48 9.66 9.30 9.62 1413090
20000310 9.44 9.62 9.34 9.62 1895181
20000313 9.39 9.57 9.26 9.44 1647280
20000314 9.39 9.39 9.26 9.30 2566350
20000315 9.39 9.98 9.30 9.93 2221099
20000316 10.12 11.03 10.07 11.03 3027325
20000317 11.03 11.63 10.94 11.58 3165536
20000320 11.63 11.67 10.71 10.94 1443529
20000321 10.71 10.98 10.49 10.94 1035343
20000322 10.94 11.08 10.62 10.90 1200016
20000323 10.76 10.90 10.44 10.49 1085938
20000324 10.39 10.71 10.17 10.39 1309432
20000327 10.58 10.94 10.39 10.94 1396362
20000328 10.71 10.90 10.07 10.12 1313957
20000329 10.21 10.53 10.12 10.21 995717
20000330 10.21 10.49 10.12 10.30 1254313
20000331 10.25 10.66 10.07 10.39 1807291
20000403 10.49 10.76 10.35 10.49 1848014
20000404 10.58 11.03 10.58 10.80 1901762
20000405 10.94 11.76 10.94 11.63 2427317
20000406 11.67 12.12 11.58 11.58 1822648
20000407 11.63 12.03 11.35 11.95 2557438
20000410 11.90 11.99 11.81 11.90 1245126
20000411 11.90 13.13 11.90 12.85 2285816
20000412 13.13 14.00 12.85 12.90 1962503
20000413 12.95 12.95 12.22 12.72 986668
20000414 12.35 12.58 11.90 12.44 1348784
20000417 12.40 12.58 12.12 12.31 1251022
20000418 12.26 12.76 11.90 12.58 1212767
20000419 12.58 13.04 12.35 12.76 1058926
20000420 12.81 12.81 12.12 12.49 1014227
20000424 12.49 12.85 12.40 12.72 974876
20000425 12.99 13.58 12.92 13.45 994757
20000426 13.58 13.77 13.04 13.22 812945
20000427 13.04 13.22 12.72 12.90 1175198
20000428 12.76 12.95 12.12 12.85 1152438
20000501 13.04 13.13 12.62 12.85 1154083
20000502 12.76 12.76 12.40 12.68 1070992
20000503 12.59 12.91 12.45 12.45 1065445
20000504 12.36 12.40 11.99 12.03 860515
20000505 12.03 12.96 12.03 12.73 1360099
20000508 12.73 13.32 12.73 13.24 796271
20000509 13.42 14.02 13.42 13.88 1510001
20000510 13.88 13.93 13.56 13.74 1684164
20000511 13.74 14.20 13.74 14.02 1774702
20000512 14.06 14.43 14.02 14.25 1272949
20000515 14.25 14.34 13.97 14.02 829613
20000516 14.06 14.53 14.02 14.53 781362
20000517 14.39 14.53 14.06 14.20 469495
20000518 14.11 14.43 14.06 14.25 977618
20000519 14.02 14.16 13.79 13.83 978973
20000522 13.93 13.97 13.42 13.69 932213
20000523 13.56 13.74 13.37 13.56 695704
20000524 13.74 13.74 13.28 13.61 1001607
20000525 13.56 13.79 12.91 12.91 680659
20000526 12.91 13.24 12.45 12.73 1202742
20000530 12.77 13.14 12.77 13.00 1679420
20000531 13.00 13.32 13.00 13.14 1350069
20000601 13.28 14.02 13.24 13.79 1230391
20000602 14.02 14.53 13.88 14.43 1209383
20000605 14.25 14.43 13.74 13.83 677271
20000606 13.32 13.79 12.96 13.19 785835
20000607 13.19 13.56 13.10 13.14 517339
20000608 13.28 13.28 12.68 12.87 588902
20000609 13.19 13.28 12.87 13.24 583345
20000612 13.42 13.65 13.14 13.32 621701
20000613 13.61 13.61 13.10 13.19 707495
20000614 13.00 13.19 12.59 12.68 655450
20000615 12.63 12.77 12.17 12.31 1095534
20000616 12.26 12.45 12.09 12.11 1264411
20000619 12.09 12.31 11.76 11.89 1215076
20000620 11.81 11.85 11.35 11.44 1499023
20000621 11.81 11.81 11.48 11.58 988596
20000622 11.30 11.58 11.02 11.11 1741225
20000623 11.16 11.58 11.11 11.21 1287587
20000626 11.30 11.62 11.30 11.52 1101362
20000627 11.62 11.72 11.35 11.48 692044
20000628 11.72 11.99 11.62 11.77 1517727
20000629 11.76 11.81 11.48 11.62 957558
20000630 11.58 11.66 10.88 10.98 2111101
20000703 11.21 11.62 11.16 11.52 686487
20000705 11.44 11.95 11.44 11.58 975585
20000706 11.99 12.13 11.66 11.99 1406723
20000707 12.17 12.31 12.09 12.13 1230391
20000710 12.17 12.36 12.09 12.09 660465
20000711 12.09 12.22 11.89 12.17 982632
20000712 12.17 12.31 12.03 12.13 671578
20000713 12.09 12.22 11.81 12.03 790172
20000714 12.13 12.45 11.99 12.17 1283657
20000717 12.50 12.68 12.36 12.45 912967
20000718 12.40 12.40 11.99 12.03 558000
20000719 11.99 12.40 11.52 11.72 1088892
20000720 11.72 12.13 11.72 11.81 933162
20000721 11.99 12.03 11.52 11.52 587004
20000724 11.66 11.66 11.39 11.44 840862
20000725 11.52 11.66 11.44 11.52 1141209
20000726 12.36 13.32 12.17 12.96 4622574
20000727 13.24 13.97 13.14 13.79 2319555
20000728 13.83 13.97 13.79 13.83 1834473
20000731 13.97 14.20 13.74 13.77 2131160
20000801 13.88 14.02 13.79 13.88 1513661
20000802 13.89 14.26 13.89 14.21 1924389
20000803 14.21 14.68 14.17 14.31 1665989
20000804 14.40 14.50 14.08 14.40 1558043
20000807 14.36 14.50 14.31 14.45 1681544
20000808 14.45 14.73 14.26 14.73 1587946
20000809 14.12 14.26 13.75 13.89 1276713
20000810 13.80 14.03 13.80 13.84 1142887
20000811 13.61 14.21 13.57 14.17 1920098
20000814 13.94 13.98 13.65 13.89 811539
20000815 14.03 14.03 13.57 13.61 1026627
20000816 13.47 13.65 13.28 13.38 892666
20000817 13.42 13.42 13.19 13.19 710566
20000818 12.72 13.42 12.72 13.38 1152541
20000821 13.10 13.33 12.86 13.14 783916
20000822 13.05 13.33 12.77 13.24 682943
20000823 13.05 13.10 12.49 12.72 996053
20000824 12.72 12.91 12.54 12.59 971782
20000825 12.59 12.68 12.54 12.59 446803
20000828 12.63 12.63 12.26 12.39 908490
20000829 12.45 12.54 12.12 12.12 717405
20000830 12.26 12.26 12.07 12.07 765411
20000831 12.16 12.16 11.98 11.99 1125857
20000901 11.98 12.07 11.89 11.93 1639036
20000905 11.93 12.07 11.93 11.98 1023409
20000906 12.12 12.39 11.93 11.98 900712
20000907 11.98 12.07 11.75 11.84 1439772
20000908 11.79 11.93 11.65 11.75 1020324
20000911 11.79 11.89 11.70 11.79 1045936
20000912 11.79 11.84 11.60 11.84 759913
20000913 11.84 12.07 11.79 11.89 1451304
20000914 11.89 12.02 11.65 11.75 575935
20000915 11.75 11.84 11.70 11.75 1041779
20000918 11.75 11.79 11.65 11.70 809796
20000919 11.75 11.75 11.42 11.47 907819
20000920 11.47 11.56 11.37 11.42 1040439
20000921 11.47 11.65 11.42 11.42 616566
20000922 11.47 11.56 11.19 11.42 757633
20000925 11.37 11.42 11.19 11.28 833531
20000926 11.28 11.33 10.86 10.90 1690930
20000927 10.81 10.95 10.53 10.86 1799279
20000928 10.90 11.04 10.72 10.77 1270545
20000929 10.81 11.04 10.72 10.81 913585
20001002 10.44 10.44 10.02 10.07 1861096
20001003 10.11 10.53 10.11 10.35 1292402
20001004 10.49 10.90 10.40 10.58 2409677
20001005 10.53 10.63 10.16 10.21 1351940
20001006 10.40 10.67 10.25 10.30 758840
20001009 10.40 10.40 9.93 9.98 1370043
20001010 9.93 10.02 9.61 9.74 2210412
20001011 9.65 9.69 9.41 9.41 2171391
20001012 9.51 9.61 9.14 9.46 1402225
20001013 9.46 9.51 9.32 9.41 1010938
20001016 9.41 9.74 9.32 9.37 1286234
20001017 9.37 9.37 9.09 9.18 1202693
20001018 9.18 9.23 8.95 9.09 2111048
20001019 9.09 9.23 9.09 9.14 1182042
20001020 9.14 9.28 9.14 9.18 1684494
20001023 9.18 9.23 8.90 8.95 1666794
20001024 9.09 9.61 9.04 9.46 2529825
20001025 9.41 9.61 9.32 9.41 1576816
20001026 9.41 9.74 9.37 9.74 2169782
20001027 9.61 9.74 9.55 9.69 1550802
20001030 9.69 10.30 9.69 10.16 2544576
20001031 10.16 10.77 10.16 10.53 1980574
20001101 10.68 10.88 10.50 10.73 1852053
20001102 10.64 11.06 10.64 11.06 1331733
20001103 11.01 11.58 11.01 11.39 2601863
20001106 11.39 11.54 11.30 11.49 1169530
20001107 11.39 11.54 11.20 11.30 1495655
20001108 11.30 11.30 10.97 11.16 1248450
20001109 11.11 11.16 11.06 11.16 746109
20001110 11.06 11.16 10.97 11.01 1518921
20001113 11.01 11.44 10.97 11.30 1521168
20001114 11.35 11.58 11.35 11.49 1397566
20001115 11.49 11.68 11.44 11.68 881212
20001116 11.68 11.82 11.58 11.68 959604
20001117 11.49 11.63 11.01 11.30 1433259
20001120 11.35 11.35 10.78 11.16 2236212
20001121 11.06 11.16 10.78 11.01 652779
20001122 10.92 10.97 10.64 10.78 781273
20001124 10.73 10.97 10.64 10.88 693892
20001127 10.88 10.92 10.73 10.92 744258
20001128 10.92 11.01 10.78 11.01 992653
20001129 11.06 11.11 11.01 11.01 773870
20001130 11.01 11.16 10.82 10.88 1551045
20001201 10.97 11.01 10.59 10.82 1538883
20001204 10.68 11.11 10.68 10.97 1030593
20001205 10.88 11.26 10.82 11.11 1161069
20001206 11.16 11.20 10.88 10.97 859929
20001207 10.97 11.06 10.64 10.73 827277
20001208 10.73 10.82 10.55 10.78 774927
20001211 10.82 10.92 10.55 10.88 1094311
20001212 10.82 10.97 10.73 10.82 999262
20001213 10.82 10.88 10.59 10.64 1296437
20001214 10.50 10.55 10.12 10.17 1753700
20001215 10.07 10.30 9.92 9.92 2085245
20001218 9.92 10.21 9.92 10.07 1426913
20001219 9.92 10.50 9.83 10.17 1652174
20001220 10.07 10.30 9.69 10.21 2683163
20001221 10.17 10.55 10.17 10.30 1740083
20001222 10.30 10.59 10.26 10.45 1480452
20001226 10.45 10.45 10.26 10.30 1123261
20001227 10.30 10.59 10.30 10.55 1586341
20001228 10.30 10.36 9.88 9.98 2248506
20001229 10.07 10.50 10.07 10.07 2313942
20010102 10.45 10.68 10.30 10.36 1365443
20010103 10.40 10.82 10.36 10.68 1419246
20010104 10.82 12.10 10.82 11.68 2750318
20010105 11.68 11.73 11.44 11.63 2301648
20010108 11.68 12.29 11.63 12.19 2836113
20010109 12.19 12.34 12.19 12.19 2165355
20010110 12.19 12.25 11.87 12.01 1571799
20010111 11.96 12.06 11.87 11.96 1212229
20010112 11.82 11.82 11.63 11.68 2356509
20010116 11.68 12.19 11.68 12.19 1075010
20010117 12.48 12.48 12.25 12.48 1323537
20010118 12.48 12.63 12.44 12.53 1187244
20010119 12.48 12.53 12.10 12.19 3343213
20010122 12.19 12.48 12.10 12.39 2098729
20010123 12.48 12.57 12.19 12.34 3056878
20010124 11.73 11.87 11.11 11.77 4804365
20010125 11.44 11.87 11.26 11.49 2377792
20010126 11.54 11.77 11.44 11.58 1331204
20010129 11.58 11.83 11.58 11.77 1437489
20010130 11.80 11.91 11.74 11.88 2244540
20010131 12.00 12.52 11.77 12.40 2189739
20010201 12.57 12.67 12.40 12.57 1483881
20010202 12.57 12.71 12.20 12.45 6032317
20010205 12.27 12.53 12.16 12.37 1740940
20010206 12.45 12.51 12.31 12.42 1526944
20010207 12.51 12.54 12.24 12.26 1063791
20010208 12.26 13.02 12.23 12.91 2039349
20010209 13.48 13.66 12.95 13.27 3627792
20010212 13.21 13.64 13.21 13.50 1538269
20010213 13.59 14.05 13.52 13.79 1720264
20010214 13.79 13.85 13.17 13.27 1643489
20010215 13.40 13.66 13.12 13.40 1557891
20010216 13.51 13.86 13.38 13.69 1183760
20010220 14.20 14.35 13.94 14.05 1430020
20010221 13.88 14.15 13.71 13.80 1395649
20010222 13.91 14.11 13.60 13.81 1458728
20010223 13.62 13.87 13.30 13.49 1893568
20010226 13.49 13.78 13.45 13.69 1852481
20010227 13.84 13.86 13.61 13.81 800016
20010228 13.96 13.97 13.68 13.74 635008
20010301 13.55 13.59 13.08 13.44 1453988
20010302 13.25 13.41 12.91 13.08 2162347
20010305 13.10 13.29 12.92 13.22 1143595
20010306 13.18 13.46 12.99 13.19 629082
20010307 13.14 13.65 13.10 13.35 869811
20010308 13.36 13.67 13.29 13.63 833597
20010309 13.49 13.63 13.24 13.46 688211
20010312 13.46 13.51 13.11 13.17 785662
20010313 12.91 12.99 12.26 12.42 1551701
20010314 12.42 12.42 11.81 12.05 1198509
20010315 11.86 12.11 11.69 12.01 1110145
20010316 11.39 11.69 11.22 11.31 2188027
20010319 11.37 11.94 11.24 11.79 2700827
20010320 11.81 11.89 11.55 11.66 1456226
20010321 11.63 11.75 11.41 11.51 1044432
20010322 11.39 11.73 10.67 11.18 1447008
20010323 11.13 11.38 10.93 11.35 1895807
20010326 11.57 11.57 11.09 11.36 1269622
20010327 11.58 12.19 11.58 12.15 2207122
20010328 12.26 12.29 11.94 12.25 1605563
20010329 12.26 12.34 12.11 12.19 1273836
20010330 12.37 13.10 12.23 12.71 1896992
20010402 12.76 13.21 12.54 12.73 1911873
20010403 12.73 12.83 12.45 12.70 1360883
20010404 12.53 12.80 12.35 12.53 1628872
20010405 12.53 12.72 12.48 12.61 1748709
20010406 12.77 12.79 12.35 12.57 909713
20010409 12.61 13.05 12.57 12.64 1340866
20010410 12.83 13.36 12.70 13.30 1484276
20010411 13.08 13.35 12.80 12.91 877976
20010412 12.76 12.98 12.76 12.91 503187
20010416 12.87 13.09 12.76 12.99 768147
20010417 12.73 13.10 12.73 13.08 1004794
20010418 12.99 13.29 12.80 13.27 2233328
20010419 13.28 13.28 13.11 13.20 1267778
20010420 12.91 13.05 12.89 12.90 960282
20010423 12.23 12.65 12.01 12.29 2082938
20010424 12.37 12.40 12.00 12.15 955542
20010425 12.51 12.82 12.05 12.22 2295749
20010426 13.82 14.43 13.29 14.10 6918985
20010427 14.28 15.30 14.24 15.26 4222108
20010430 15.19 15.26 14.77 14.99 2797751
20010501 14.81 14.90 14.52 14.75 1419353
20010502 14.62 14.84 14.33 14.59 1323466
20010503 14.59 14.61 14.24 14.48 1043176
20010504 14.66 14.85 14.16 14.81 994470
20010507 14.98 15.26 14.51 15.23 1998524
20010508 15.42 15.95 15.38 15.85 2914881
20010509 15.78 15.90 15.46 15.90 2626189
20010510 16.09 17.13 15.87 17.12 4313440
20010511 16.93 17.42 16.73 17.05 2553458
20010514 16.88 16.94 16.54 16.77 3197533
20010515 16.96 16.96 16.58 16.68 3761657
20010516 16.74 17.33 16.72 17.33 3488457
20010517 17.10 18.28 17.10 17.91 3982607
20010518 17.90 18.36 17.83 18.18 2956629
20010521 18.17 18.17 17.73 17.89 1262550
20010522 17.71 17.72 17.31 17.35 1564764
20010523 17.18 17.31 16.92 17.02 1427442
20010524 16.99 16.99 16.69 16.84 1500304
20010525 16.61 16.76 16.30 16.62 1351429
20010529 16.33 16.63 16.31 16.61 1465514
20010530 16.57 16.83 16.21 16.35 1252573
20010531 16.38 16.93 16.34 16.89 1702743
20010601 16.87 17.06 16.61 16.77 1233931
20010604 16.68 17.00 16.68 16.85 1170127
20010605 16.95 17.29 16.48 17.24 1624761
20010606 17.06 17.28 16.86 16.94 1011537
20010607 17.37 17.90 17.25 17.35 2117860
20010608 17.10 17.21 16.57 16.82 1387926
20010611 16.76 16.83 16.38 16.47 892857
20010612 16.23 16.23 15.89 16.09 1432431
20010613 16.00 16.11 15.66 15.67 1351954
20010614 15.65 15.66 15.01 15.23 1737533
20010615 14.82 15.22 14.70 15.00 1642747
20010618 14.85 15.07 14.78 14.91 1057224
20010619 15.20 15.35 14.62 14.89 1535226
20010620 14.70 15.01 14.55 14.75 1368496
20010621 14.74 15.19 14.62 15.17 1528924
20010622 15.17 15.17 14.78 14.94 1112362
20010625 14.80 15.28 14.78 14.85 775752
20010626 14.55 14.96 14.18 14.56 2111953
20010627 14.75 14.93 14.68 14.85 946289
20010628 15.02 15.31 14.96 15.26 1474967
20010629 15.48 15.81 15.27 15.81 2464185
20010702 15.60 15.68 15.19 15.42 1569228
20010703 15.42 15.49 15.24 15.38 713524
20010705 15.39 15.69 15.27 15.60 1703531
20010706 15.55 15.55 15.12 15.27 1059587
20010709 15.20 15.33 15.05 15.26 1300885
20010710 15.26 15.54 15.23 15.33 1846892
20010711 15.49 16.53 15.46 16.42 4523231
20010712 16.74 16.76 16.27 16.29 2296012
20010713 16.49 16.52 16.29 16.38 1945879
20010716 16.39 16.75 16.38 16.65 2574069
20010717 16.76 17.06 16.63 16.89 3656631
20010718 16.99 17.21 16.67 17.14 2247699
20010719 17.06 17.14 16.76 16.89 1907807
20010720 16.80 16.85 15.96 16.12 2108408
20010723 16.15 16.29 15.62 15.79 1298785
20010724 15.73 15.77 14.62 14.95 2652971
20010725 14.93 15.31 14.66 14.85 2510135
20010726 14.76 15.83 14.66 15.73 2709685
20010727 15.54 15.90 15.43 15.52 843757
20010730 15.50 15.77 15.11 15.44 864762
20010731 15.36 15.54 15.25 15.33 760655
20010801 15.18 15.33 15.00 15.20 1181690
20010802 15.28 15.55 15.13 15.47 832864
20010803 15.56 15.74 15.30 15.40 1053809
20010806 15.33 15.38 15.13 15.28 770167
20010807 15.37 15.42 15.10 15.42 887707
20010808 15.28 15.39 15.13 15.20 736527
20010809 15.20 15.59 15.10 15.26 815062
20010810 15.29 16.04 15.22 15.61 1287189
20010813 15.43 15.97 15.10 15.55 1526721
20010814 15.66 15.96 15.43 15.78 1511668
20010815 15.66 15.85 15.39 15.45 907472
20010816 15.32 16.12 15.32 16.12 1864028
20010817 15.84 15.93 15.46 15.62 1194518
20010820 15.78 15.78 15.05 15.23 796999
20010821 14.90 14.90 14.10 14.16 3799524
20010822 14.29 14.92 13.84 14.74 2412726
20010823 14.55 15.12 14.48 14.98 1529600
20010824 14.97 15.33 14.71 15.20 784957
20010827 15.01 15.03 14.38 14.54 1283524
20010828 14.48 14.66 14.21 14.42 1440070
20010829 14.40 14.59 14.23 14.23 969515
20010830 14.32 14.55 13.91 14.06 679590
20010831 14.15 14.43 14.06 14.23 976714
20010904 14.23 15.14 14.13 14.85 1377111
20010905 14.73 15.28 14.68 15.05 1489547
20010906 15.09 15.32 14.97 15.10 1478945
20010907 14.97 15.04 14.45 14.50 1287058
20010910 14.52 14.74 14.37 14.44 1124883
20010917 14.25 14.25 12.86 12.99 1593475
20010918 13.16 13.16 12.70 12.92 1372530
20010919 12.97 12.99 11.70 12.09 1517165
20010920 12.12 12.22 10.89 10.93 1978166
20010921 10.25 12.45 10.25 11.84 3009200
20010924 12.15 12.59 12.03 12.53 1297922
20010925 12.53 12.59 11.01 11.22 2552650
20010926 11.43 11.77 11.37 11.53 1804342
20010927 11.38 11.83 11.27 11.57 1409180
20010928 11.76 12.37 11.66 12.32 1836934
20011001 12.22 12.26 11.69 11.76 1258785
20011002 11.92 12.17 11.68 11.99 1118077
20011003 12.03 12.31 11.88 12.24 2003559
20011004 12.23 12.27 11.93 11.97 767025
20011005 12.15 12.37 11.85 12.24 837445
20011008 12.22 12.47 11.93 12.12 694249
20011009 12.30 12.35 11.65 11.73 850403
20011010 11.84 12.80 11.73 12.64 1154334
20011011 12.76 13.21 12.76 12.97 1157868
20011012 12.84 12.96 12.04 12.38 1596486
20011015 12.44 12.51 12.11 12.48 2086282
20011016 12.65 12.85 12.44 12.67 913755
20011017 12.61 12.74 11.69 12.03 1676461
20011018 12.16 12.24 11.89 12.14 1784315
20011019 11.96 12.11 11.61 11.88 1306299
20011022 11.70 12.09 11.68 11.95 1496223
20011023 12.07 12.96 11.88 12.67 1585622
20011024 12.53 13.28 12.53 12.80 2866790
20011025 12.53 13.14 12.38 12.95 1812326
20011026 12.77 13.55 12.77 13.41 1084307
20011029 13.28 13.38 12.71 12.71 734433
20011030 12.61 12.84 12.45 12.72 1081427
20011031 12.65 13.26 12.61 12.84 1697938
20011101 12.73 13.34 12.54 13.17 1042969
20011102 13.00 13.56 12.81 13.49 855164
20011105 13.56 13.95 13.42 13.74 1077269
20011106 13.69 13.72 13.07 13.35 2399858
20011107 13.46 13.72 13.34 13.69 775999
20011108 13.59 14.03 13.46 13.76 842774
20011109 13.69 13.85 13.47 13.74 647144
20011112 13.73 14.06 13.04 13.65 937850
20011113 13.72 14.15 13.67 14.12 740786
20011114 14.18 14.49 14.07 14.37 1280594
20011115 14.47 15.03 14.39 14.80 1425621
20011116 14.95 15.07 14.68 15.02 823733
20011119 14.99 15.13 14.65 14.88 952196
20011120 14.61 14.99 14.49 14.70 883074
20011121 14.54 14.99 14.45 14.75 885943
20011123 14.67 14.98 14.61 14.84 264361
20011126 14.72 15.03 14.56 14.90 617147
20011127 14.68 15.18 14.59 14.92 1029014
20011128 14.85 15.24 14.85 14.91 784868
20011129 14.82 15.09 14.58 14.85 806387
20011130 14.78 15.08 14.78 14.87 606844
20011203 14.67 14.68 14.18 14.51 750567
20011204 14.41 14.52 14.19 14.51 975933
20011205 14.51 14.76 14.34 14.63 1650987
20011206 14.48 14.71 14.34 14.41 1417405
20011207 14.41 14.79 14.27 14.63 1098006
20011210 14.45 14.74 14.41 14.49 1038404
20011211 14.49 14.51 14.11 14.22 1088746
20011212 14.33 14.34 13.65 13.92 1114439
20011213 13.73 14.25 13.69 13.82 737003
20011214 13.80 13.95 13.53 13.78 915548
20011217 13.82 14.39 13.57 14.35 1250206
20011218 14.46 14.84 14.30 14.56 1103744
20011219 14.49 14.49 14.12 14.28 799214
20011220 14.26 14.48 14.11 14.35 663707
20011221 14.55 14.55 13.99 14.02 1472572
20011224 13.88 14.28 13.82 14.15 650665
20011226 14.03 14.18 13.92 14.05 682879
20011227 13.95 14.24 13.95 14.21 890247
20011228 14.21 14.45 13.99 14.32 809126
20011231 14.32 14.42 13.99 14.05 1056924
20020102 14.00 14.41 14.00 14.25 1399798
20020103 14.32 15.04 14.18 15.04 1637945
20020104 15.49 16.06 15.37 15.61 3182639
20020107 15.61 15.91 15.46 15.64 1123047
20020108 15.64 15.66 15.17 15.34 1088224
20020109 15.41 15.41 14.96 15.02 1082486
20020110 15.07 15.32 14.68 15.01 1097745
20020111 15.18 15.30 14.55 14.55 1181084
20020114 14.65 14.72 14.12 14.18 1495787
20020115 14.35 14.67 14.15 14.33 1307460
20020116 14.29 14.38 13.89 13.89 892725
20020117 14.12 14.95 14.12 14.89 1778668
20020118 14.80 14.90 14.64 14.88 1366280
20020122 15.10 15.35 15.01 15.12 2052289
20020123 15.34 15.43 15.22 15.34 2265004
20020124 15.60 16.32 15.52 16.09 3485605
20020125 16.10 17.14 16.10 16.98 3816872
20020128 16.98 17.62 16.87 17.25 4524270
20020129 17.25 17.47 16.65 16.85 2191969
20020130 16.85 17.30 16.53 17.15 2205885
20020131 17.07 17.45 16.88 17.34 2667352
20020201 17.41 17.61 16.95 17.15 2060994
20020204 17.16 17.21 16.73 16.80 1725429
20020205 16.80 16.91 16.53 16.68 1377638
20020206 16.71 16.75 15.78 16.15 2404493
20020207 16.22 16.38 16.00 16.07 1369053
20020208 16.07 16.60 16.07 16.32 1325222
20020211 16.26 16.75 16.07 16.68 1177599
20020212 16.49 16.79 16.22 16.59 957141
20020213 16.60 16.99 16.27 16.40 1626580
20020214 16.49 16.61 16.07 16.21 1574424
20020215 16.21 16.52 16.09 16.38 1486501
20020219 16.16 16.43 16.12 16.13 1307923
20020220 16.18 16.24 15.69 16.19 1408463
20020221 16.30 17.05 16.22 16.84 1850940
20020222 16.76 16.99 16.62 16.93 1034269
20020225 17.14 17.28 16.76 16.95 2108207
20020226 16.90 17.12 16.76 16.87 1163682
20020227 16.95 18.07 16.68 17.78 3311559
20020228 18.02 18.68 17.97 18.29 4169851
20020301 18.45 19.37 18.30 19.37 3572597
20020304 19.38 20.52 19.38 20.26 4987954
20020305 19.94 20.14 19.54 20.00 5577794
20020306 20.00 20.37 19.91 20.08 2328796
20020307 19.89 20.74 19.59 20.45 2442732
20020308 20.37 20.41 18.87 19.26 4547947
20020311 19.14 19.61 18.88 19.44 1478047
20020312 18.78 19.32 18.65 18.82 1515245
20020313 18.84 18.98 18.61 18.80 1249915
20020314 19.03 19.03 18.41 18.58 2470305
20020315 18.65 18.95 18.42 18.51 1882286
20020318 18.34 18.51 17.69 18.48 2695056
20020319 18.48 19.05 18.38 18.99 1280610
20020320 18.99 19.14 18.46 19.11 1008256
20020321 19.11 19.14 17.73 18.05 2033810
20020322 17.68 18.06 17.39 18.04 1675354
20020325 18.07 18.07 17.49 17.60 675162
20020326 17.61 18.24 17.61 18.14 1387653
20020327 18.21 18.84 18.08 18.65 1897113
20020328 18.61 18.75 18.36 18.41 1093058
20020401 18.22 18.22 17.58 17.98 1258239
20020402 17.76 17.85 17.47 17.47 1613314
20020403 17.47 17.48 16.78 16.88 2981066
20020404 17.06 17.76 17.00 17.62 3243926
20020405 17.72 17.72 17.45 17.55 1136109
20020408 17.71 17.79 17.34 17.68 911488
20020409 17.79 17.84 17.45 17.51 725237
20020410 17.75 18.41 17.75 18.40 1590552
20020411 18.40 18.44 17.88 17.99 2763730
20020412 18.34 18.80 18.23 18.80 1599397
20020415 18.26 18.41 17.61 17.78 2493717
20020416 17.84 18.34 17.84 18.28 1396367
20020417 18.21 18.29 18.03 18.14 840603
20020418 18.34 18.35 17.49 17.95 1161992
20020419 17.68 18.06 17.68 17.88 1129996
20020422 17.88 17.88 17.38 17.75 1586650
20020423 17.75 17.91 17.61 17.67 2661369
20020424 17.15 17.33 15.84 16.05 6810930
20020425 16.34 16.76 16.04 16.65 3575719
20020426 16.74 16.92 16.46 16.61 3657139
20020429 16.61 16.72 16.14 16.21 1360339
20020430 16.40 16.61 16.16 16.48 1282041
20020501 16.48 16.89 15.81 16.50 2710986
20020502 16.51 16.68 16.32 16.55 1945108
20020503 16.67 16.69 16.23 16.47 1067300
20020506 16.55 16.58 15.97 15.97 785722
20020507 16.16 16.21 15.84 15.93 1106339
20020508 16.19 16.65 15.98 16.58 1577798
20020509 16.46 16.62 16.09 16.14 1273912
20020510 16.19 16.27 15.90 15.91 996095
20020513 16.04 16.43 15.90 16.09 838769
20020514 16.25 16.65 16.14 16.58 1097001
20020515 16.46 16.70 16.14 16.54 1696992
20020516 16.72 16.79 16.43 16.48 1297258
20020517 16.65 16.96 16.62 16.78 1082345
20020520 16.78 16.78 16.31 16.57 1220994
20020521 16.58 16.58 15.57 15.75 1702959
20020522 15.88 16.23 15.88 16.12 1148751
20020523 16.27 16.46 15.89 16.35 1810869
20020524 16.48 16.57 16.11 16.11 1414895
20020528 16.00 16.14 15.73 15.83 1560678
20020529 15.64 16.08 15.64 15.79 813866
20020530 15.56 15.77 15.30 15.30 1385843
20020531 16.00 16.85 16.00 16.32 3547031
20020603 16.52 16.52 15.84 16.03 1387918
20020604 15.96 16.35 15.73 16.08 1448358
20020605 16.04 16.34 15.88 16.23 2043680
20020606 16.35 16.35 16.02 16.20 880662
20020607 16.21 16.65 16.08 16.41 1051866
20020610 16.35 17.05 16.31 16.90 1311006
20020611 17.26 17.30 16.85 16.89 1943163
20020612 16.89 16.89 16.60 16.78 1613077
20020613 16.39 16.98 16.38 16.70 1370408
20020614 16.46 16.68 16.11 16.28 1589860
20020617 16.54 16.89 16.42 16.82 1691026
20020618 16.82 17.26 16.77 17.00 1170411
20020619 16.81 17.35 16.65 17.05 1180528
20020620 17.08 17.69 16.96 17.52 2044718
20020621 17.27 17.80 17.24 17.51 2578951
20020624 17.51 17.96 17.12 17.76 1736292
20020625 17.83 17.83 16.50 16.53 1231759
20020626 16.62 17.15 16.20 16.89 1742258
20020627 17.03 17.66 16.69 17.65 1595308
20020628 17.65 18.10 17.58 18.03 1802049
20020701 17.95 18.12 17.42 17.93 2571169
20020702 17.93 18.42 17.69 18.09 2240954
20020703 18.04 18.20 17.20 17.50 1177026
20020705 17.67 18.35 17.59 18.35 779366
20020708 18.27 18.43 17.66 17.76 1457178
20020709 17.77 18.17 17.22 17.22 1204003
20020710 17.42 17.69 17.00 17.36 1656007
20020711 17.19 17.69 16.64 17.04 1542909
20020712 17.04 17.15 16.19 16.55 1774423
20020715 16.21 16.21 14.92 15.78 3127322
20020716 15.42 16.08 15.42 15.63 2641726
20020717 16.21 16.38 15.48 15.76 3135753
20020718 15.76 15.77 15.14 15.33 2283884
20020719 15.03 15.57 14.99 15.29 2610468
20020722 15.29 15.55 14.43 14.50 2376879
20020723 14.43 14.84 13.79 13.92 2142900
20020724 13.42 14.74 13.26 14.70 2398798
20020725 14.96 15.37 14.12 15.05 2111773
20020726 15.05 15.40 14.73 15.40 1356141
20020729 15.73 16.05 15.34 15.91 1750299
20020730 15.73 16.35 15.44 16.08 2239786
20020731 15.86 16.13 15.28 15.67 2178880
20020801 15.70 15.75 15.33 15.62 1265757
20020802 15.62 15.62 14.46 14.67 1524803
20020805 14.62 14.96 14.06 14.16 1070955
20020806 14.43 15.52 14.43 15.19 1524286
20020807 15.58 15.78 15.11 15.66 1372012
20020808 15.66 16.47 15.47 16.39 1498950
20020809 16.39 16.69 15.70 16.25 1365290
20020812 15.86 16.43 15.71 16.28 1069275
20020813 16.04 16.40 15.59 15.69 1102884
20020814 15.53 16.35 15.16 16.28 1541219
20020815 16.28 16.46 16.01 16.43 1423459
20020816 16.43 16.54 16.11 16.40 773389
20020819 16.25 16.49 16.10 16.33 1001023
20020820 16.21 16.44 16.02 16.25 824319
20020821 16.43 16.90 16.21 16.78 1357664
20020822 16.93 17.03 16.36 16.91 1010718
20020823 16.62 16.79 16.25 16.41 1159243
20020826 16.44 16.98 16.28 16.98 1504767
20020827 17.02 17.20 16.69 16.93 1288507
20020828 16.83 16.83 16.13 16.39 770933
20020829 16.25 16.32 15.81 15.83 1546519
20020830 15.86 16.35 15.84 16.19 1170360
20020903 16.17 16.25 15.67 15.80 1865543
20020904 15.80 16.26 15.47 16.15 1425657
20020905 15.32 15.98 14.89 15.60 5073885
20020906 15.84 16.32 15.70 15.89 1811769
20020909 15.88 16.21 15.55 15.95 1110381
20020910 16.11 16.25 15.86 15.94 1534627
20020911 16.05 16.35 15.98 16.16 864003
20020912 16.16 16.31 15.87 16.25 1667123
20020913 16.02 16.47 15.98 16.47 1367617
20020916 16.40 16.98 15.94 16.91 2120453
20020917 16.98 17.10 16.02 16.24 1670871
20020918 15.95 16.48 15.90 16.25 1801170
20020919 15.90 16.94 15.90 16.32 1584264
20020920 16.54 16.95 16.44 16.78 2538365
20020923 16.63 16.76 16.10 16.27 1184320
20020924 15.96 16.08 15.47 15.53 1082589
20020925 15.80 16.40 15.70 15.99 1977357
20020926 16.21 17.17 16.05 17.07 1944653
20020927 17.07 17.14 16.51 16.65 1574828
20020930 16.32 16.32 15.12 15.62 3669299
20021001 15.70 16.81 15.63 16.81 1635065
20021002 16.50 16.56 15.64 15.74 2306981
20021003 15.90 16.66 15.90 16.52 2305818
20021004 16.53 16.53 15.47 16.17 1790441
20021007 16.17 16.36 15.45 15.45 1528034
20021008 15.63 16.39 15.32 16.30 2178880
20021009 15.86 15.86 14.97 14.97 2451887
20021010 15.16 15.91 15.06 15.91 3069512
20021011 16.01 16.55 15.86 16.35 2254629
20021014 16.25 16.32 15.83 16.04 1024808
20021015 16.09 17.03 15.90 17.02 2487822
20021016 16.44 16.63 15.98 16.40 1935605
20021017 16.91 17.17 16.75 16.94 2308920
20021018 16.93 16.93 16.25 16.39 2061379
20021021 16.32 16.63 16.08 16.56 2281775
20021022 16.36 16.40 15.86 16.08 1877436
20021023 16.08 16.25 15.70 16.25 1694785
20021024 16.63 16.91 16.15 16.25 1772990
20021025 16.13 16.43 15.47 16.18 1292385
20021028 16.28 16.44 15.86 16.04 1183803
20021029 16.04 16.17 15.39 15.98 1040320
20021030 15.84 16.42 15.84 16.12 1196924
20021031 16.20 16.29 15.60 15.68 1503659
20021101 15.56 16.50 15.49 16.42 1020819
20021104 16.67 17.07 16.43 16.74 1747012
20021105 16.69 17.04 16.26 16.74 989772
20021106 17.04 17.50 16.63 17.33 2460323
20021107 17.15 17.19 16.77 16.88 1369551
20021108 17.08 17.31 16.95 17.13 1529296
20021111 17.13 17.13 16.22 16.35 1577090
20021112 16.47 16.70 16.32 16.49 1465011
20021113 16.46 16.46 15.95 16.19 1400985
20021114 16.24 16.38 16.18 16.30 1156730
20021115 16.22 16.50 16.11 16.38 1533032
20021118 16.57 16.59 15.72 15.76 1858833
20021119 15.81 15.91 15.46 15.52 2483511
20021120 15.52 15.70 15.34 15.52 2185408
20021121 15.58 15.91 15.44 15.61 2748636
20021122 15.62 15.75 15.28 15.43 1758735
20021125 15.04 15.49 14.97 15.28 1705530
20021126 15.18 15.21 14.76 14.85 2088144
20021127 15.09 15.60 14.91 15.42 1970139
20021129 15.52 15.69 15.23 15.32 483227
20021202 15.34 15.52 14.95 15.25 1445559
20021203 15.29 15.35 14.91 15.07 1700892
20021204 14.67 15.39 14.67 15.24 1374447
20021205 15.28 15.39 15.21 15.28 1110095
20021206 15.28 15.71 15.14 15.67 1188679
20021209 15.52 15.52 15.15 15.28 1545270
20021210 15.40 15.49 15.11 15.49 1028033
20021211 15.42 15.70 15.18 15.58 954602
20021212 15.45 15.45 14.90 14.90 2158483
20021213 14.72 15.22 14.52 15.08 1872618
20021216 15.21 15.34 15.02 15.33 1351902
20021217 15.34 15.56 15.17 15.29 1130579
20021218 15.24 15.42 15.00 15.04 938112
20021219 15.00 15.18 14.70 14.91 1325879
20021220 15.15 15.36 14.96 15.36 1838994
20021223 15.25 15.29 14.89 15.24 1058178
20021224 15.32 15.32 15.05 15.14 243868
20021226 15.27 15.52 15.15 15.35 675951
20021227 15.35 15.35 14.96 15.00 735726
20021230 15.11 15.43 14.97 15.39 1211353
20021231 15.39 15.55 15.12 15.52 1146038
20030102 15.70 15.91 15.37 15.91 1070030
20030103 15.91 15.91 15.66 15.80 774245
20030106 15.84 16.21 15.80 16.21 996471
20030107 16.21 16.21 15.84 15.96 1455221
20030108 16.01 16.11 15.71 15.86 829512
20030109 15.78 16.22 15.77 16.15 1120015
20030110 15.95 16.11 15.84 15.92 1039370
20030113 15.95 16.01 15.68 15.84 1208390
20030114 15.80 15.80 15.54 15.66 1368907
20030115 15.72 15.80 15.26 15.33 1109065
20030116 15.40 15.58 15.03 15.03 2031718
20030117 15.03 15.25 14.91 14.99 1331161
20030121 15.05 15.16 14.53 14.56 1551454
20030122 14.58 14.77 14.07 14.07 2652402
20030123 14.13 14.55 14.13 14.50 1350099
20030124 14.50 14.50 13.97 14.10 1042719
20030127 14.10 14.40 14.03 14.17 1782954
20030128 14.21 14.53 14.14 14.45 2626766
20030129 14.45 14.75 14.32 14.75 2117001
20030130 15.21 15.21 14.89 14.99 3207386
20030131 14.88 15.30 14.81 15.29 2051042
20030203 15.31 15.42 15.04 15.25 1478409
20030204 15.10 15.11 14.75 14.90 1589200
20030205 15.11 15.57 14.95 15.14 1681342
20030206 15.01 15.16 14.83 14.99 1196668
20030207 15.00 15.22 14.80 14.93 1145582
20030210 14.90 15.17 14.74 15.06 974611
20030211 15.05 15.13 14.51 14.67 1127227
20030212 14.71 15.01 14.65 14.85 1629358
20030213 14.82 15.02 14.51 14.75 1125558
20030214 14.69 14.76 14.37 14.53 2030857
20030218 14.79 14.97 14.72 14.91 1238384
20030219 14.86 14.87 14.60 14.65 767059
20030220 14.79 14.87 14.48 14.55 749987
20030221 14.64 15.04 14.45 14.95 1542460
20030224 14.90 14.90 14.33 14.36 1078451
20030225 14.30 14.70 14.15 14.70 1455435
20030226 14.72 15.11 14.63 15.00 2057555
20030227 15.00 15.11 14.62 14.76 1491503
20030228 14.76 15.12 14.73 14.85 1436053
20030303 14.93 15.08 14.83 14.91 948811
20030304 14.90 14.90 14.51 14.51 922498
20030305 14.48 14.71 14.42 14.71 1504980
20030306 14.65 14.69 14.45 14.53 1260204
20030307 14.35 14.96 14.31 14.84 1223879
20030310 14.84 14.85 14.07 14.17 1740643
20030311 14.18 14.32 13.70 13.83 1995559
20030312 13.87 13.91 13.52 13.79 1773502
20030313 14.09 14.22 13.98 14.18 1769266
20030314 14.18 14.55 14.02 14.34 1750783
20030317 14.26 14.64 14.14 14.64 2470863
20030318 14.30 14.72 14.30 14.72 2549160
20030319 14.68 14.79 14.51 14.79 1345818
20030320 14.72 15.05 14.59 14.95 1550290
20030321 15.19 15.56 15.01 15.52 2948092
20030324 15.46 15.47 14.90 14.95 1699825
20030325 14.72 15.11 14.55 15.11 1800585
20030326 15.11 15.18 14.97 15.11 2325948
20030327 15.11 15.11 14.81 14.88 1398573
20030328 14.81 14.93 14.68 14.85 978847
20030331 14.57 14.69 14.43 14.46 1077296
20030401 14.46 14.59 14.26 14.58 2000950
20030402 14.90 14.90 14.65 14.86 2676875
20030403 14.80 14.80 14.52 14.52 1010422
20030404 14.58 14.87 14.58 14.80 1278688
20030407 15.24 15.55 15.16 15.18 2036889
20030408 15.27 15.29 15.01 15.14 1339785
20030409 15.15 15.25 14.87 14.87 1669276
20030410 14.94 15.19 14.79 15.13 2135596
20030411 15.36 15.44 15.11 15.19 1254428
20030414 15.39 15.47 15.23 15.47 1014530
20030415 15.39 15.56 15.38 15.41 2138676
20030416 15.50 15.57 15.32 15.36 1431175
20030417 15.35 15.46 15.23 15.46 1163809
20030421 15.50 15.68 15.46 15.63 1460440
20030422 15.57 15.89 15.51 15.73 1366355
20030423 15.75 15.96 15.64 15.81 1194229
20030424 15.97 16.23 15.89 16.06 1760666
20030425 16.06 16.23 16.01 16.05 1312445
20030428 16.03 16.51 15.96 16.44 1810982
20030429 16.59 16.64 16.38 16.51 1462622
20030430 16.49 16.67 16.36 16.58 2615196
20030501 16.47 16.52 16.26 16.39 1359794
20030502 16.29 16.58 16.22 16.53 1145891
20030505 16.64 16.77 16.54 16.59 1227512
20030506 16.53 16.75 16.53 16.71 1471735
20030507 16.64 16.76 16.45 16.63 1357492
20030508 16.48 16.61 16.33 16.39 1444486
20030509 16.45 16.74 16.37 16.74 1126062
20030512 16.69 17.04 16.54 16.96 1640990
20030513 17.04 17.06 16.91 16.97 1331010
20030514 16.99 17.05 16.75 16.95 1580990
20030515 17.11 17.12 16.75 16.90 1594806
20030516 16.81 17.07 16.74 16.95 1215998
20030519 16.71 16.80 16.41 16.45 1602482
20030520 16.45 16.84 16.45 16.69 1948284
20030521 16.66 16.80 16.53 16.63 1430285
20030522 16.63 16.71 16.51 16.60 1695489
20030523 16.56 16.84 16.49 16.67 1228280
20030527 16.57 16.68 16.31 16.63 1466234
20030528 16.59 16.75 16.39 16.45 1996898
20030529 16.40 16.56 16.23 16.45 1716086
20030530 16.92 17.18 16.81 17.13 3050294
20030602 17.35 17.50 17.05 17.10 2742617
20030603 17.11 17.13 16.81 17.03 1938817
20030604 17.04 17.31 16.95 17.06 1598900
20030605 17.06 17.27 16.88 17.09 1316042
20030606 17.13 17.35 16.53 17.00 1793486
20030609 16.93 17.05 16.59 16.86 1274719
20030610 16.91 16.92 16.59 16.69 1434635
20030611 16.61 16.84 16.48 16.84 1536597
20030612 16.86 17.07 16.81 16.99 1430925
20030613 16.99 17.09 16.65 16.69 1353142
20030616 16.84 17.16 16.70 17.16 1884446
20030617 17.00 17.04 16.62 16.64 1918604
20030618 16.61 16.61 16.32 16.38 2342572
20030619 16.41 16.41 15.95 16.02 1891866
20030620 15.94 15.99 15.69 15.80 2397583
20030623 15.67 15.71 15.16 15.27 3032256
20030624 15.28 15.48 15.19 15.21 1499625
20030625 15.21 15.24 14.76 14.83 5035679
20030626 14.85 15.22 14.80 15.11 1434251
20030627 15.16 15.18 14.90 15.09 1209986
20030630 15.09 15.27 14.98 15.01 1399198
20030701 15.00 15.15 14.80 15.11 1413526
20030702 15.09 15.36 15.09 15.34 1439624
20030703 15.40 15.40 15.13 15.18 1028705
20030707 15.46 15.56 15.18 15.24 1941248
20030708 15.39 15.46 15.21 15.41 2602659
20030709 15.34 15.46 15.07 15.17 2354470
20030710 15.06 15.16 14.97 15.13 1377833
20030711 15.08 15.36 15.07 15.27 1151776
20030714 15.36 15.56 15.23 15.48 1737963
20030715 15.46 15.55 15.21 15.31 1164442
20030716 15.30 15.50 15.13 15.41 1475829
20030717 15.02 15.14 14.76 14.97 1969009
20030718 15.13 15.30 14.84 15.26 1533655
20030721 15.24 15.27 15.04 15.05 1337406
20030722 15.01 15.22 14.86 15.15 1412631
20030723 15.23 15.23 14.63 14.71 1517407
20030724 14.71 15.52 14.71 15.11 2210418
20030725 15.24 15.38 14.81 14.81 2801722
20030728 14.95 15.02 14.62 14.70 2369054
20030729 14.77 14.77 14.27 14.32 1564998
20030730 14.63 14.97 14.60 14.82 2523148
20030731 14.82 15.33 14.82 15.10 2363294
20030801 14.93 15.01 14.82 14.86 1363919
20030804 14.78 14.98 14.61 14.92 1252085
20030805 14.72 14.82 14.41 14.49 2257956
20030806 14.57 14.72 14.41 14.53 1303289
20030807 14.56 14.85 14.48 14.83 1873542
20030808 14.96 14.96 14.70 14.89 916327
20030811 14.80 14.83 14.45 14.61 1546573
20030812 14.67 14.76 14.56 14.70 1610133
20030813 14.78 15.00 14.63 14.72 1534090
20030814 14.64 14.91 14.62 14.90 2356798
20030815 14.85 14.85 14.45 14.70 699028
20030818 14.70 14.85 14.54 14.60 1527085
20030819 14.52 14.59 14.42 14.53 1850232
20030820 14.40 14.46 14.23 14.38 1651529
20030821 14.38 14.61 14.27 14.56 1374236
20030822 14.69 14.70 14.33 14.38 1409519
20030825 14.38 14.46 14.29 14.35 1808581
20030826 14.30 14.45 14.13 14.40 2108419
20030827 14.33 14.45 14.20 14.45 2788341
20030828 14.73 15.00 14.57 14.92 3769501
20030829 14.97 15.00 14.84 14.95 1758523
20030902 15.10 15.34 14.84 15.33 2685423
20030903 15.29 15.53 15.16 15.41 2676252
20030904 15.46 15.49 15.14 15.31 1976078
20030905 15.18 15.22 14.98 15.22 2674851
20030908 15.16 15.33 15.11 15.25 1198078
20030909 15.14 15.29 15.06 15.18 1473970
20030910 15.18 15.20 14.88 14.98 1632933
20030911 15.08 15.37 15.00 15.23 2024225
20030912 15.20 15.31 15.15 15.25 1137066
20030915 15.20 15.22 15.00 15.09 1266733
20030916 15.22 15.41 15.20 15.41 1291825
20030917 15.32 15.32 15.10 15.15 1023831
20030918 15.30 15.75 15.25 15.70 2436152
20030919 15.52 15.86 15.34 15.39 2734334
20030922 15.39 15.39 15.01 15.09 1549757
20030923 15.09 15.29 15.07 15.14 1650128
20030924 15.14 15.16 14.79 14.83 3080154
20030925 15.05 15.11 14.67 14.72 2577410
20030926 14.52 14.72 14.40 14.47 3085759
20030929 14.47 14.52 14.30 14.52 3296435
20030930 14.52 14.60 14.30 14.52 1956844
20031001 14.52 14.83 14.52 14.78 2101414
20031002 14.80 14.90 14.68 14.78 1042937
20031003 15.01 15.09 14.80 14.88 1400857
20031006 14.96 15.04 14.86 15.01 936452
20031007 14.92 14.93 14.53 14.74 1599561
20031008 14.77 14.77 14.61 14.76 1186615
20031009 14.95 15.06 14.70 14.81 1975950
20031010 14.81 14.83 14.63 14.74 647186
20031013 14.84 14.99 14.59 14.62 1530269
20031014 14.69 14.92 14.57 14.77 1117069
20031015 14.76 14.88 14.63 14.70 1157956
20031016 14.74 14.96 14.74 14.89 1820809
20031017 14.79 15.18 14.78 15.15 3130594
20031020 15.03 15.07 14.78 14.99 1505941
20031021 14.90 14.91 14.54 14.59 1923090
20031022 14.51 14.63 14.46 14.48 1237819
20031023 14.48 14.76 14.38 14.70 1201263
20031024 14.52 14.80 14.46 14.80 1096052
20031027 14.74 14.82 14.49 14.56 1353602
20031028 14.76 14.92 14.38 14.52 3161036
20031029 14.81 15.28 14.76 15.21 4215182
20031030 15.66 15.75 15.22 15.69 2786303
20031031 15.62 15.82 15.58 15.82 1888444
20031103 16.17 16.33 16.01 16.23 4222570
20031104 16.29 16.37 16.11 16.17 2579957
20031105 16.06 16.24 15.95 16.24 1794199
20031106 16.35 16.96 16.16 16.91 5514169
20031107 16.91 17.12 16.90 16.94 3688124
20031110 16.94 16.94 16.51 16.58 2523373
20031111 16.88 16.94 16.69 16.75 1922346
20031112 16.71 16.74 16.55 16.67 1315864
20031113 16.63 16.69 16.55 16.58 1697643
20031114 16.79 16.79 16.55 16.64 994733
20031117 16.55 16.56 16.35 16.45 1442997
20031118 16.53 16.53 16.35 16.35 1139756
20031119 16.39 16.45 16.31 16.37 1190381
20031120 16.33 16.70 16.32 16.57 1592588
20031121 16.67 16.67 16.49 16.57 1379050
20031124 16.73 16.88 16.66 16.82 1517856
20031125 16.73 17.06 16.72 16.95 1759941
20031126 17.00 17.13 16.84 17.02 1015541
20031128 16.88 17.06 16.84 16.87 480618
20031201 16.97 17.27 16.87 17.19 1366235
20031202 17.10 17.17 16.92 17.04 1027468
20031203 17.20 17.39 17.13 17.39 1736722
20031204 17.40 17.77 17.40 17.75 2969100
20031205 17.67 17.76 17.50 17.73 2314911
20031208 17.64 17.91 17.59 17.85 2153267
20031209 18.01 18.12 17.79 17.83 1959649
20031210 17.89 17.93 17.69 17.89 1665924
20031211 17.96 18.21 17.72 18.21 1636741
20031212 18.27 18.61 18.24 18.61 2840571
20031215 18.76 18.81 18.33 18.47 1643847
20031216 18.40 18.51 18.24 18.47 1399224
20031217 18.32 18.53 18.32 18.50 1509609
20031218 18.52 18.62 18.47 18.52 1625830
20031219 18.47 18.59 18.36 18.59 1668969
20031222 18.88 19.40 18.84 19.18 3383233
20031223 18.84 18.95 18.19 18.55 3512270
20031224 18.32 18.57 18.21 18.45 798451
20031226 18.54 18.68 18.44 18.54 417306
20031229 18.60 18.77 18.50 18.76 1166020
20031230 18.83 18.84 18.65 18.76 797055
20031231 18.82 18.84 18.52 18.64 955146
20040102 18.64 18.88 18.62 18.86 1545262
20040105 18.92 18.96 18.69 18.86 1659326
20040106 18.84 18.84 18.44 18.81 1254454
20040107 18.11 18.33 17.86 18.33 3470526
20040108 18.32 18.36 18.13 18.29 1399351
20040109 18.05 18.15 17.92 18.06 2054301
20040112 17.98 18.25 17.88 18.03 1925392
20040113 18.04 18.32 17.96 18.25 1936049
20040114 18.21 18.21 17.97 18.09 1648668
20040115 18.06 18.06 17.93 17.95 1741544
20040116 18.06 18.17 17.95 18.05 2222670
20040120 17.93 17.97 17.58 17.89 2863156
20040121 17.97 18.36 17.91 18.32 2723208
20040122 18.27 18.35 18.14 18.29 1540440
20040123 18.36 18.44 18.09 18.23 1350883
20040126 18.23 18.46 18.16 18.40 1410262
20040127 18.41 18.41 18.09 18.32 1568480
20040128 18.28 18.32 17.65 17.82 3414065
20040129 17.87 17.88 17.42 17.56 2893987
20040130 17.56 17.58 17.13 17.58 2372895
20040202 17.50 17.52 17.24 17.26 1982741
20040203 17.22 17.47 17.17 17.25 1737610
20040204 17.17 17.28 17.03 17.21 2667620
20040205 17.28 17.52 17.28 17.43 2064618
20040206 17.39 17.62 17.30 17.53 3137000
20040209 17.66 17.85 17.56 17.79 2006087
20040210 17.68 17.89 17.68 17.87 1760968
20040211 17.80 18.10 17.73 17.96 1866398
20040212 17.84 17.89 17.75 17.77 1793457
20040213 17.85 17.85 17.43 17.64 1516354
20040217 17.72 17.72 17.11 17.49 2706050
20040218 17.57 17.75 17.53 17.60 2726276
20040219 17.76 17.88 17.66 17.70 1714194
20040220 17.77 17.81 17.58 17.68 1436586
20040223 17.73 17.74 17.34 17.51 1110939
20040224 17.40 17.43 17.24 17.38 1312825
20040225 17.40 17.47 17.16 17.21 1775126
20040226 17.21 17.27 17.02 17.24 1149875
20040227 17.24 17.66 17.24 17.53 1900783
20040301 17.52 17.52 17.16 17.28 1885993
20040302 17.28 17.31 17.08 17.11 1900404
20040303 16.63 17.05 16.63 16.97 2302785
20040304 16.97 17.17 16.94 17.00 1644033
20040305 17.40 17.47 17.17 17.28 2853703
20040308 17.28 17.31 17.09 17.10 1350244
20040309 17.02 17.08 16.73 16.88 2005455
20040310 16.71 16.88 16.60 16.72 3746955
20040311 16.45 16.88 16.34 16.58 2054252
20040312 16.56 16.93 16.52 16.90 1499541
20040315 16.90 16.90 16.43 16.60 1828221
20040316 16.79 16.79 16.22 16.47 3372892
20040317 16.62 16.75 16.37 16.73 2084212
20040318 16.60 16.73 16.43 16.66 1123454
20040319 16.57 16.59 16.34 16.46 1555669
20040322 16.47 16.52 16.12 16.25 1169470
20040323 16.61 16.69 16.21 16.30 2561684
20040324 16.53 16.63 16.41 16.61 3939107
20040325 16.71 17.11 16.53 17.04 2849026
20040326 17.09 17.21 16.90 17.02 1442906
20040329 17.16 17.30 16.98 17.21 1374768
20040330 17.13 17.17 16.94 17.17 1201453
20040331 17.31 17.58 17.09 17.47 3031191
20040401 17.52 17.55 17.34 17.43 1571218
20040402 17.64 17.72 17.49 17.68 1764507
20040405 17.65 17.70 17.41 17.65 959873
20040406 17.63 17.92 17.60 17.69 1327868
20040407 17.70 17.76 17.32 17.56 1425082
20040408 17.58 17.66 17.28 17.34 823976
20040412 17.37 17.41 17.26 17.36 913605
20040413 17.39 17.56 17.34 17.41 1744787
20040414 17.28 17.55 17.24 17.32 1479314
20040415 17.48 17.56 17.35 17.50 1280968
20040416 17.52 17.52 17.40 17.48 2237933
20040419 17.48 17.48 17.28 17.32 1008290
20040420 17.32 17.36 17.04 17.04 1676017
20040421 17.32 18.17 17.21 17.96 8058103
20040422 18.18 19.23 18.11 19.17 6498009
20040423 18.71 19.76 18.71 19.57 6869038
20040426 19.67 19.77 18.75 18.93 2763316
20040427 19.18 19.43 19.11 19.36 3500066
20040428 19.22 19.36 19.07 19.25 2275100
20040429 19.48 19.48 18.90 19.02 2124412
20040430 19.03 19.14 18.84 18.84 2114552
20040503 18.84 19.02 18.81 18.98 1474890
20040504 18.97 19.22 18.84 18.99 1558324
20040505 19.00 19.13 18.91 19.02 901363
20040506 18.95 19.29 18.83 19.25 1555399
20040507 19.02 19.08 18.73 18.79 1879961
20040510 18.64 18.81 18.42 18.62 1594458
20040511 18.58 18.88 18.45 18.75 1360108
20040512 18.53 19.05 18.17 18.93 2017546
20040513 18.91 19.29 18.89 19.18 1555021
20040514 19.07 19.14 18.77 18.90 2242950
20040517 18.90 18.90 18.42 18.64 1970550
20040518 18.66 18.71 18.45 18.66 1283882
20040519 18.80 19.06 18.56 18.64 1608191
20040520 18.67 18.79 18.57 18.75 1586646
20040521 18.75 18.95 18.67 18.92 1258305
20040524 19.09 19.17 18.74 18.84 1378755
20040525 18.68 18.92 18.54 18.86 2040855
20040526 18.88 18.97 18.70 18.79 1658967
20040527 18.79 19.21 18.79 19.13 3687349
20040528 19.15 19.24 18.93 19.23 1435705
20040601 19.25 19.25 18.96 19.04 1312104
20040602 19.01 19.45 19.01 19.37 2509554
20040603 19.29 19.39 19.10 19.37 2501490
20040604 19.45 19.72 19.41 19.68 2688844
20040607 19.76 20.24 19.72 20.20 3908216
20040608 20.10 20.19 19.98 20.19 2429296
20040609 19.76 19.93 19.65 19.66 3832368
20040610 19.84 19.87 19.70 19.83 2132705
20040614 19.64 19.70 19.29 19.44 1778409
20040615 19.49 19.86 19.45 19.70 2336060
20040616 19.67 19.93 19.64 19.90 1207277
20040617 19.90 19.95 19.72 19.89 1296481
20040618 19.76 19.91 19.68 19.84 1405592
20040621 19.79 19.96 19.77 19.79 1155494
20040622 19.68 19.75 19.53 19.72 1411388
20040623 19.75 20.63 19.75 20.59 3264260
20040624 20.99 20.99 20.49 20.55 1949257
20040625 20.62 20.64 20.41 20.52 2509050
20040628 20.51 20.67 20.44 20.56 1168849
20040629 20.56 20.85 20.39 20.83 2197214
20040630 20.83 21.11 20.68 21.05 1815956
20040701 21.01 21.10 20.40 20.40 2266259
20040702 20.41 20.41 19.97 19.97 2200742
20040706 19.94 20.16 19.87 19.87 1582992
20040707 19.95 20.34 19.89 20.27 1413278
20040708 20.00 20.04 19.66 19.71 2045643
20040709 19.85 20.45 19.81 20.43 2403089
20040712 20.43 20.53 20.20 20.48 1465439
20040713 20.41 20.61 20.29 20.37 883220
20040714 20.25 20.60 20.21 20.43 1076369
20040715 20.41 20.64 20.24 20.62 1566991
20040716 20.81 20.91 20.56 20.57 1578834
20040719 20.65 20.85 20.60 20.60 1882480
20040720 20.60 21.18 20.60 21.13 1644351
20040721 21.29 21.43 20.72 20.72 2277095
20040722 20.40 20.64 20.07 20.33 1612475
20040723 20.33 20.43 20.12 20.15 1059864
20040726 20.15 20.43 20.10 20.20 1417688
20040727 20.33 20.75 20.24 20.56 2506278
20040728 20.65 21.32 20.60 21.29 2890939
20040729 21.41 21.53 21.12 21.43 2441895
20040730 21.33 21.49 21.02 21.18 1994741
20040802 21.18 21.43 21.06 21.41 1826035
20040803 21.28 21.43 21.16 21.22 1473755
20040804 21.26 21.83 21.14 21.59 2658575
20040805 21.61 21.92 21.57 21.72 2707027
20040806 21.41 21.64 20.82 20.91 3005772
20040809 20.87 21.18 20.75 20.82 1251589
20040810 21.02 21.56 20.99 21.37 2363848
20040811 21.37 21.80 21.26 21.51 1449037
20040812 21.47 21.47 20.88 20.95 1654267
20040813 21.05 21.24 20.81 20.93 1591254
20040816 21.01 21.57 20.98 21.54 2278116
20040817 21.59 21.74 21.51 21.57 1504267
20040818 21.50 21.82 21.36 21.82 2103513
20040819 21.84 21.91 21.45 21.57 2008618
20040820 21.45 21.96 21.41 21.96 1519078
20040823 21.91 22.24 21.61 21.65 1814308
20040824 21.87 22.00 21.76 21.88 1253346
20040825 21.88 22.35 21.85 22.30 1929915
20040826 22.31 22.51 22.21 22.31 2220752
20040827 22.31 22.39 22.13 22.24 1254727
20040830 22.24 22.47 22.15 22.35 1282468
20040831 22.35 22.63 22.34 22.63 1902049
20040901 22.63 22.73 22.39 22.67 2171170
20040902 22.67 23.33 22.66 23.33 2458994
20040903 23.26 23.39 23.12 23.32 1589120
20040907 23.34 23.48 22.90 23.10 3051337
20040908 23.10 23.65 23.03 23.26 2816358
20040909 23.30 23.33 22.90 22.95 1985396
20040910 23.06 23.22 22.86 23.22 1586610
20040913 23.26 23.35 22.90 23.03 1791589
20040914 23.24 23.24 22.79 22.85 1530627
20040915 22.97 22.97 22.67 22.79 1813555
20040916 22.93 23.34 22.82 23.10 1754434
20040917 23.12 23.48 23.02 23.45 2201798
20040920 23.26 23.41 23.11 23.18 1920375
20040921 23.42 23.56 23.38 23.52 1158577
20040922 23.42 23.42 23.18 23.24 1613095
20040923 23.30 23.52 23.23 23.23 1517070
20040924 23.23 23.57 23.21 23.41 1221589
20040927 23.41 23.41 22.86 22.86 2297069
20040928 22.87 23.29 22.83 23.18 2821128
20040929 23.13 23.58 23.08 23.46 1875187
20040930 23.46 23.73 23.42 23.69 3204851
20041001 23.89 24.16 23.80 24.12 3045814
20041004 24.16 24.73 24.16 24.29 2755354
20041005 24.22 24.26 23.89 23.94 2048534
20041006 24.09 24.57 24.02 24.57 2775688
20041007 24.56 24.70 24.15 24.21 1672593
20041008 24.22 24.62 24.19 24.46 1812802
20041011 24.39 24.48 24.30 24.41 1108116
20041012 24.26 24.64 24.22 24.64 2324433
20041013 24.70 25.03 24.32 24.47 2844726
20041014 24.38 24.82 24.38 24.66 1913597
20041015 24.79 25.06 24.70 24.91 1562760
20041018 24.94 25.31 24.90 25.31 1697321
20041019 25.39 25.48 24.70 24.70 2364726
20041020 24.70 25.06 24.38 24.76 2226526
20041021 25.02 26.04 24.94 25.96 3732047
20041022 26.18 26.43 25.87 25.96 3484265
20041025 25.96 26.30 25.80 26.23 2472425
20041026 26.24 26.37 26.04 26.37 2591672
20041027 26.21 26.66 26.19 26.64 2689078
20041028 26.61 26.61 26.29 26.50 2634601
20041029 26.53 27.09 26.53 27.05 2638115
20041101 27.05 27.29 26.97 27.21 2320542
20041102 27.20 27.25 27.01 27.08 1868283
20041103 27.25 27.36 27.12 27.32 1936878
20041104 27.25 28.02 27.14 28.01 2415715
20041105 27.97 28.09 27.71 27.83 1949643
20041108 27.83 28.34 27.77 28.16 1713603
20041109 28.14 28.44 28.11 28.36 1940006
20041110 28.25 28.29 27.69 27.73 2732729
20041111 27.72 27.99 27.72 27.95 1914600
20041112 27.95 27.95 27.62 27.89 1904838
20041115 27.88 28.00 27.57 27.65 1600590
20041116 27.66 27.73 26.96 27.05 3124711
20041117 27.23 27.24 26.91 27.01 1976802
20041118 26.93 27.04 26.57 26.74 2257897
20041119 26.47 26.68 26.06 26.49 3107314
20041122 26.34 27.12 26.25 27.12 2152392
20041123 27.07 27.35 26.69 27.20 2053020
20041124 27.36 27.53 27.33 27.33 1547525
20041126 27.41 27.53 27.37 27.45 747918
20041129 27.56 27.58 27.18 27.29 1925113
20041130 27.29 27.56 27.25 27.43 2603946
20041201 27.56 28.37 27.53 28.37 3235472
20041202 28.37 28.52 28.15 28.27 2814830
20041203 28.24 28.72 28.21 28.65 2888921
20041206 28.65 28.72 28.25 28.34 2318846
20041207 28.28 28.28 27.77 27.97 2041256
20041208 27.97 28.21 27.97 28.13 1250160
20041209 28.04 28.08 27.89 27.98 1575058
20041210 27.98 28.16 27.82 28.05 1297343
20041213 28.29 28.37 28.12 28.33 1428879
20041214 28.35 28.76 28.29 28.70 1567799
20041215 28.76 28.90 28.45 28.49 1731751
20041216 28.49 28.49 27.93 28.05 2870899
20041217 27.37 27.93 27.33 27.85 3065263
20041220 27.84 28.15 27.67 28.09 1534008
20041221 28.52 29.19 28.48 28.93 2431735
20041222 29.00 29.02 28.59 28.77 2025236
20041223 28.76 28.84 28.67 28.80 1537888
20041227 28.87 28.96 28.51 28.56 1266930
20041228 28.56 29.08 28.53 29.07 1341397
20041229 28.98 29.16 28.96 29.16 792723
20041230 29.16 29.32 29.01 29.08 967312
20041231 29.12 29.14 28.84 28.92 1236518
20050103 28.95 28.95 28.32 28.39 2528604
20050104 28.37 28.45 28.04 28.16 2348132
20050105 28.36 29.04 28.27 28.68 3562373
20050106 28.80 29.16 28.77 29.09 2735107
20050107 29.17 29.37 29.09 29.13 2165533
20050110 28.92 29.12 28.53 29.00 2991923
20050111 28.78 28.92 28.54 28.74 1577561
20050112 28.60 28.72 28.41 28.69 1997702
20050113 28.67 28.84 28.43 28.48 1829746
20050114 28.56 29.01 28.56 28.94 1474810
20050118 28.92 29.16 28.73 29.07 2214218
20050119 29.13 29.15 28.77 28.88 2015724
20050120 28.76 28.76 28.27 28.31 1688197
20050121 28.17 28.42 28.01 28.22 1929118
20050124 28.25 28.33 26.62 26.62 5771209
20050125 27.21 28.13 27.13 27.73 5296251
20050126 27.17 27.30 26.54 27.23 4312669
20050127 27.23 27.25 26.88 27.25 2956004
20050128 27.29 27.37 27.13 27.21 3634336
20050131 27.49 27.95 27.45 27.90 2152768
20050201 28.25 28.25 27.87 28.03 1946890
20050202 28.03 28.17 27.85 27.99 1393582
20050203 27.85 27.94 27.42 27.46 1786830
20050204 27.55 28.29 27.48 28.21 1770361
20050207 28.22 28.82 28.13 28.29 2365971
20050208 28.16 28.42 27.68 28.34 2955842
20050209 28.56 28.65 28.31 28.47 2351249
20050210 28.47 28.84 28.40 28.69 2146142
20050211 28.69 28.94 28.35 28.65 2651425
20050214 28.61 28.65 27.97 28.28 1769488
20050215 28.29 28.33 27.89 28.05 2585676
20050216 28.05 28.05 27.66 27.77 1560638
20050217 27.77 28.30 27.48 27.89 3256766
20050218 27.97 28.61 27.92 28.37 2739257
20050222 28.37 28.42 27.57 27.57 2136036
20050223 27.85 28.49 27.73 28.21 2145768
20050224 28.24 28.90 28.17 28.90 2464782
20050225 29.04 29.42 28.97 29.30 2395415
20050228 29.26 29.46 28.73 28.77 2444196
20050301 29.10 29.56 28.90 29.23 2083387
20050302 28.90 29.20 28.74 28.93 1305501
20050303 29.13 29.54 28.97 29.50 1623517
20050304 29.66 29.87 29.26 29.62 2431346
20050307 29.78 30.38 29.72 30.15 2318562
20050308 30.24 30.38 30.02 30.15 2695465
20050309 30.06 30.17 29.67 29.94 2312074
20050310 30.15 30.30 29.74 30.07 2132044
20050311 30.07 30.42 30.05 30.27 1832742
20050314 30.27 30.33 29.87 30.27 2402401
20050315 30.23 30.34 29.69 29.69 2315692
20050316 29.66 29.66 29.10 29.33 1767616
20050317 29.46 30.08 29.46 29.94 2011525
20050318 30.03 30.19 29.86 30.19 3075987
20050321 30.44 30.75 30.22 30.28 3479839
20050322 31.06 31.25 30.54 30.62 3147725
20050323 30.64 30.94 30.38 30.76 2428601
20050324 30.86 31.04 30.46 30.47 2282755
20050328 30.66 30.73 29.87 30.04 2697836
20050329 29.81 30.15 28.97 29.16 3393005
20050330 29.16 29.72 29.16 29.72 2362603
20050331 29.74 29.90 29.46 29.70 1763624
20050401 30.02 30.28 29.31 29.48 2024749
20050404 29.50 29.98 29.49 29.77 2138032
20050405 29.77 29.95 29.42 29.42 2304963
20050406 29.46 29.65 29.15 29.28 2325299
20050407 29.30 29.59 29.18 29.57 1740294
20050408 29.58 29.58 27.80 27.93 4528083
20050411 28.13 28.36 27.59 28.27 2680245
20050412 28.28 28.33 27.59 28.05 2287871
20050413 27.97 28.03 26.57 26.84 3547709
20050414 25.85 26.26 25.21 25.49 6777527
20050415 25.21 25.70 24.49 24.57 4876166
20050418 24.08 25.20 24.03 25.06 3867597
20050419 25.44 26.33 25.30 26.07 4078817
20050420 26.18 26.18 25.39 25.57 4312246
20050421 25.93 26.70 25.93 26.44 4342937
20050422 26.22 26.48 25.94 26.23 2883231
20050425 26.62 26.90 26.27 26.90 2819478
20050426 26.72 26.84 26.33 26.42 2364100
20050427 25.85 26.14 24.85 25.68 4801434
20050428 25.37 25.83 25.30 25.38 3450146
20050429 25.45 25.53 25.02 25.17 4778603
20050502 25.43 26.07 25.38 25.99 3036188
20050503 26.14 26.17 25.32 25.52 3638410
20050504 25.75 25.84 25.30 25.81 3098308
20050505 25.89 26.19 25.62 25.78 1945643
20050506 25.86 25.96 25.58 25.77 1313175
20050509 25.52 26.02 25.35 26.00 2607701
20050510 25.91 25.91 25.17 25.26 4023697
20050511 25.38 25.71 25.16 25.60 3852121
20050512 25.35 25.53 24.73 24.75 3288160
20050513 24.80 25.01 23.81 24.30 3571260
20050516 24.43 24.76 24.43 24.74 3524387
20050517 24.53 25.24 24.49 25.15 2321866
20050518 25.42 25.95 25.35 25.79 1856249
20050519 25.82 25.82 25.50 25.78 1363280
20050520 25.70 25.80 25.46 25.78 2043366
20050523 25.74 25.78 25.33 25.69 2557223
20050524 25.72 25.72 25.22 25.44 2542801
20050525 25.45 25.57 25.17 25.46 1931469
20050526 25.58 25.82 25.57 25.62 1958573
20050527 25.74 25.79 25.62 25.68 1421218
20050531 25.59 25.81 25.40 25.67 2374209
20050601 25.67 26.01 25.58 26.00 2107396
20050602 26.00 26.14 25.81 26.01 1348112
20050603 25.90 26.01 25.75 25.81 1674727
20050606 25.94 26.11 25.60 25.79 1633201
20050607 25.97 26.44 25.88 26.21 2339894
20050608 26.35 26.35 25.46 25.47 2485484
20050609 25.42 25.42 24.90 25.35 3312529
20050610 25.52 25.58 25.12 25.25 2285064
20050613 25.27 25.83 25.26 25.44 1991521
20050614 25.53 25.66 25.30 25.40 2157377
20050615 25.56 25.85 25.30 25.85 2176400
20050616 25.94 26.27 25.86 26.23 2078676
20050617 26.61 26.83 26.42 26.49 3329686
20050620 26.03 26.22 25.90 26.10 2350586
20050621 26.10 26.30 26.02 26.06 2194925
20050622 26.12 26.28 25.77 25.92 4613892
20050623 25.84 25.85 25.03 25.07 3118325
20050624 25.07 25.07 24.33 24.40 4328057
20050627 24.48 24.48 23.95 24.14 4585794
20050628 24.28 25.16 24.11 25.14 5430990
20050629 25.24 25.34 24.93 25.17 2747448
20050630 25.34 25.42 24.80 24.90 2662033
20050701 25.06 25.46 25.01 25.30 2108888
20050705 25.22 25.22 24.69 25.15 3621986
20050706 25.34 25.65 25.21 25.29 2616653
20050707 25.14 25.19 24.80 25.13 2073703
20050708 25.13 25.95 25.01 25.86 3175765
20050711 26.38 26.38 26.06 26.23 2736010
20050712 26.23 26.25 25.75 25.96 2290659
20050713 25.93 26.18 25.78 25.82 1519563
20050714 26.16 26.30 25.91 26.24 2023100
20050715 26.34 26.70 26.24 26.68 3158110
20050718 26.74 26.94 26.69 26.88 2393853
20050719 27.00 27.27 26.70 26.84 2761249
20050720 26.73 28.41 26.69 28.30 4414343
20050721 28.31 28.65 28.06 28.25 2566921
20050722 28.21 28.39 27.94 28.06 1542440
20050725 27.98 28.23 27.64 27.76 1711529
20050726 27.82 27.97 27.55 27.77 2200893
20050727 28.34 29.04 28.31 29.04 4826248
20050728 29.04 30.08 29.00 30.00 5256182
20050729 30.39 30.74 29.89 29.93 3051062
20050801 30.15 30.15 29.78 29.94 2308811
20050802 30.02 30.21 29.93 30.13 2560580
20050803 30.23 30.31 29.98 30.09 1666313
20050804 29.90 30.07 29.81 29.93 2770375
20050805 29.88 30.01 29.70 29.88 1921545
20050808 29.90 30.25 29.72 29.78 1395099
20050809 29.85 30.09 29.73 30.06 1776088
20050810 30.10 30.22 29.67 29.77 1733590
20050811 29.85 30.00 29.70 29.86 2010256
20050812 29.86 30.06 29.63 29.90 1454818
20050815 29.90 29.94 29.51 29.66 1628648
20050816 29.69 29.80 29.23 29.38 1512307
20050817 29.38 29.45 29.10 29.29 1940377
20050818 29.14 29.27 28.85 29.19 2096242
20050819 29.37 29.73 29.32 29.56 1739538
20050822 29.65 29.92 29.53 29.75 1989193
20050823 29.69 29.94 29.19 29.22 1993778
20050824 29.23 29.85 29.17 29.42 1966272
20050825 29.06 29.77 29.05 29.69 1910022
20050826 29.58 29.71 29.24 29.44 940019
20050829 29.23 29.52 28.98 29.23 1884995
20050830 29.06 29.12 28.44 28.76 2887707
20050831 28.76 28.82 28.52 28.74 3192993
20050901 28.76 29.07 28.74 29.00 2325331
20050902 29.02 29.26 28.98 29.10 1527051
20050906 29.27 29.69 29.18 29.30 1823665
20050907 29.30 29.33 28.91 29.08 2098472
20050908 29.06 29.26 28.95 29.03 1932076
20050909 28.98 29.22 28.89 29.10 1800372
20050912 29.14 29.58 29.11 29.53 2393351
20050913 29.48 29.57 29.08 29.40 1837665
20050914 29.42 29.52 29.28 29.36 2029956
20050915 29.42 29.56 29.36 29.52 1163780
20050916 29.61 30.14 29.55 30.11 3055342
20050919 30.06 30.21 29.88 30.07 2058701
20050920 30.27 31.70 30.21 30.85 5876391
20050921 30.65 31.30 30.65 30.94 3339689
20050922 31.10 31.32 30.85 31.00 3006402
20050923 30.88 31.55 30.82 31.39 2442043
20050926 31.86 31.86 31.15 31.28 3781636
20050927 31.28 31.40 31.07 31.19 2805314
20050928 31.47 32.49 31.35 32.32 3164744
20050929 32.41 32.78 32.28 32.54 3666410
20050930 32.31 33.04 32.28 32.74 3551804
20051003 32.66 33.01 32.53 32.81 3151115
20051004 33.05 33.28 32.45 32.46 2677451
20051005 32.28 32.42 31.77 31.86 3141575
20051006 32.04 32.66 31.85 32.18 2785366
20051007 32.33 32.88 32.16 32.59 2997481
20051010 32.67 32.68 31.80 31.91 2264744
20051011 32.08 32.19 31.75 31.85 1899862
20051012 31.48 31.92 31.08 31.36 2508825
20051013 31.11 32.00 30.68 31.89 3488120
20051014 31.96 31.99 31.33 31.86 1703855
20051017 31.74 32.22 31.57 32.12 1193516
20051018 32.76 32.77 31.67 31.83 3243296
20051019 31.64 32.04 31.19 31.72 4943310
20051020 32.39 32.48 31.62 31.75 2125606
20051021 31.96 32.25 31.28 31.34 2424450
20051024 31.48 32.16 31.43 32.08 2484169
20051025 32.09 33.24 32.09 32.61 4169315
20051026 31.07 31.85 30.88 31.14 5385876
20051027 31.36 32.16 31.32 31.96 5294191
20051028 32.20 32.76 31.91 32.09 3492208
20051031 32.13 32.58 32.12 32.45 3560972
20051101 32.53 32.87 32.49 32.69 3046173
20051102 32.61 33.50 32.45 33.43 3529658
20051103 33.80 34.45 33.60 33.98 4842350
20051104 33.98 33.99 33.32 33.64 2854725
20051107 33.83 34.18 33.68 33.98 2645021
20051108 33.54 33.85 33.19 33.51 1820899
20051109 33.69 34.28 33.52 33.89 3780118
20051110 34.11 34.37 33.49 34.09 2780501
20051111 34.09 34.36 33.74 34.32 1887219
20051114 34.32 34.33 33.77 34.15 2047029
20051115 34.01 34.40 33.87 34.28 2063084
20051116 34.29 34.40 33.87 33.98 2338244
20051117 34.17 34.66 34.17 34.64 4055525
20051118 34.74 35.55 34.66 35.52 3399241
20051121 35.25 35.66 34.98 35.63 2497437
20051122 35.30 35.55 34.74 35.38 3015647
20051123 35.55 35.91 35.48 35.64 2537822
20051125 35.59 35.75 35.30 35.54 590458
20051128 35.55 35.83 35.42 35.64 2427165
20051129 35.68 36.43 35.65 35.85 1915500
20051130 35.77 36.30 35.64 35.82 2765558
20051201 35.89 36.19 35.72 35.80 1916241
20051202 35.81 36.02 35.64 35.73 1597238
20051205 35.74 35.74 34.53 35.03 3241407
20051206 35.27 35.54 35.08 35.11 2588951
20051207 35.20 35.42 34.45 34.54 2185227
20051208 34.82 34.98 34.45 34.66 2225488
20051209 34.74 34.98 34.54 34.74 1733089
20051212 34.93 35.18 34.33 34.79 1943782
20051213 34.80 35.01 34.45 34.88 2332934
20051214 34.89 35.58 34.83 35.41 1758407
20051215 35.61 35.64 35.08 35.21 2048881
20051216 35.21 35.48 34.79 34.83 2566968
20051219 34.75 34.94 34.45 34.51 1232169
20051220 34.41 34.96 34.39 34.76 1760013
20051221 35.00 35.97 34.92 35.71 2634647
20051222 35.69 36.03 35.59 35.91 1966383
20051223 36.00 36.62 35.96 36.60 1855108
20051227 36.79 37.09 36.19 36.28 1597115
20051228 36.28 36.49 35.99 36.40 1093354
20051229 36.47 37.08 36.39 36.40 1244272
20051230 36.36 36.57 36.06 36.30 934408
20060103 36.44 36.44 34.48 35.18 5005619
20060104 35.34 35.74 35.19 35.26 3131862
20060105 35.21 35.21 34.60 34.70 2913265
20060106 34.13 34.49 33.38 34.14 8020031
20060109 34.01 34.75 34.01 34.32 4417136
20060110 34.09 35.81 33.81 34.35 3871138
20060111 34.37 34.63 34.28 34.41 2981808
20060112 34.28 34.51 34.14 34.35 2395302
20060113 34.25 34.55 34.24 34.40 1781378
20060117 34.05 34.53 34.04 34.34 2928208
20060118 34.35 35.09 34.20 34.82 2931790
20060119 35.18 36.20 35.12 36.11 3519161
20060120 36.28 36.28 35.47 35.85 3482110
20060123 36.36 36.91 36.27 36.80 3880278
20060124 37.22 37.73 36.92 37.08 5255585
20060125 38.66 39.13 38.06 38.57 6343381
20060126 38.87 40.40 38.74 40.36 5670548
20060127 40.39 40.39 39.65 40.06 4291042
20060130 40.02 40.43 39.87 40.20 3097158
20060131 40.16 40.44 39.89 40.36 4543972
20060201 40.51 40.53 39.48 40.25 3229770
20060202 40.09 40.19 39.20 39.63 3218568
20060203 39.62 40.27 39.49 40.00 2617202
20060206 39.96 40.75 39.83 40.41 3900567
20060207 40.41 40.43 39.60 39.76 2071233
20060208 39.80 39.80 38.83 39.23 3493583
20060209 39.22 39.54 39.11 39.30 2581625
20060210 39.30 39.87 38.80 39.80 2271648
20060213 40.04 40.05 39.06 39.21 2400169
20060214 39.30 40.62 39.30 40.32 3365062
20060215 39.92 41.26 39.85 41.24 3621735
20060216 41.43 41.43 40.42 40.62 3070104
20060217 40.47 40.51 39.85 40.09 2399430
20060221 40.61 40.82 40.22 40.78 2781793
20060222 40.97 41.41 40.79 41.27 3818948
20060223 41.42 41.43 40.82 40.86 2012513
20060224 40.60 40.97 40.44 40.58 1587433
20060227 40.97 41.75 40.78 41.69 2194215
20060228 41.43 41.67 41.02 41.57 3421075
20060301 41.57 42.40 41.57 42.31 3275196
20060302 42.31 42.48 41.82 41.92 2945029
20060303 41.84 42.54 41.59 42.34 2383303
20060306 42.26 42.33 41.65 42.01 2763327
20060307 41.71 41.86 40.24 40.73 3156523
20060308 40.21 40.62 39.09 39.77 3503431
20060309 39.86 40.61 39.82 40.09 2102748
20060310 40.17 41.29 40.10 41.29 2686510
20060313 41.61 41.91 41.40 41.60 2218343
20060314 41.70 42.06 41.31 41.83 1973612
20060315 43.26 43.87 42.77 43.80 4415390
20060316 44.08 44.09 43.36 43.58 2665090
20060317 43.87 44.16 43.22 43.82 2813308
20060320 43.82 44.39 43.39 43.86 1526127
20060321 44.10 44.62 43.35 43.49 2071110
20060322 43.39 44.47 43.39 44.46 1446478
20060323 44.46 44.47 42.87 42.96 2697220
20060324 43.15 43.40 42.46 43.30 1695765
20060327 42.52 44.14 42.52 43.62 1870081
20060328 43.53 43.72 42.96 43.52 1671390
20060329 43.39 43.82 43.14 43.46 2420727
20060330 43.42 44.06 43.38 43.70 2112966
20060331 43.78 44.20 43.64 43.92 2013128
20060403 44.27 44.90 44.21 44.81 2654503
20060404 44.84 45.72 44.77 45.27 2311780
20060405 45.06 45.68 44.96 45.60 2452734
20060406 45.49 45.98 45.43 45.77 1895686
20060407 45.49 45.72 44.03 44.19 3385251
20060410 44.15 44.33 43.40 43.97 2282481
20060411 43.71 44.10 43.17 43.88 4177429
20060412 44.03 44.50 43.42 44.36 2402385
20060413 44.51 44.78 43.40 43.74 2521057
20060417 43.46 44.24 43.42 43.74 1843983
20060418 43.90 45.90 43.87 45.77 3929250
20060419 46.38 46.69 45.29 45.38 2914007
20060420 45.66 46.02 44.75 45.18 2102379
20060421 45.64 46.30 45.21 45.64 2328645
20060424 45.51 46.38 45.33 46.03 2623850
20060425 45.49 45.49 43.70 44.07 5425585
20060426 45.04 45.64 44.64 44.99 3500600
20060427 43.40 44.86 43.40 44.20 2932103
20060428 44.41 45.03 43.78 43.87 2507270
20060501 44.19 44.89 44.08 44.64 2833743
20060502 45.15 45.29 44.09 45.08 2243580
20060503 45.18 45.67 44.84 45.54 1969762
20060504 45.87 46.23 45.67 45.78 2273076
20060505 46.40 46.52 45.69 45.78 2462233
20060508 45.78 46.23 45.49 45.67 1825531
20060509 45.78 46.35 45.45 46.14 1911947
20060510 46.11 47.01 46.03 46.72 2105891
20060511 46.44 46.60 45.39 45.63 2165916
20060512 45.64 45.64 44.00 44.29 2184206
20060515 43.94 44.32 42.76 43.80 3566857
20060516 44.04 44.57 43.28 43.88 1950613
20060517 43.60 43.99 41.68 42.06 2969066
20060518 42.12 42.67 40.33 40.49 4544557
20060519 40.87 41.70 40.11 41.16 3478968
20060522 41.16 42.04 40.69 41.69 3660883
20060523 41.71 43.50 41.71 42.57 5007814
20060524 42.33 43.09 41.15 41.86 3827822
20060525 42.10 42.65 41.89 42.50 1960801
20060526 42.92 43.19 42.69 43.13 1239280
20060530 43.12 43.34 42.00 42.13 1848854
20060531 42.48 43.15 42.36 42.98 2521399
20060601 42.69 43.40 42.46 43.06 2305850
20060602 43.42 43.98 43.18 43.67 2367962
20060605 44.43 44.43 41.96 42.04 3217143
20060606 42.15 42.18 40.73 41.92 3248935
20060607 42.34 42.54 40.14 40.25 3137479
20060608 40.24 40.56 37.61 40.54 7982772
20060609 40.70 41.13 39.33 39.54 3660515
20060612 40.22 40.45 39.25 39.33 3034001
20060613 39.20 40.45 38.70 39.48 3371685
20060614 38.75 40.58 38.70 40.53 2626227
20060615 40.92 41.51 40.39 41.40 3581955
20060616 41.05 41.42 40.64 41.08 3020744
20060619 41.35 41.47 40.25 40.37 2384778
20060620 40.37 41.12 40.29 40.37 2683674
20060621 40.37 41.68 40.35 41.62 2032119
20060622 41.74 41.91 40.73 41.43 2198813
20060623 41.44 42.11 41.16 41.46 1680932
20060626 41.53 41.73 40.91 41.51 1833387
20060627 41.42 41.74 40.46 40.46 2608305
20060628 40.46 41.96 40.24 41.53 3408632
20060629 41.55 42.89 41.12 42.83 2537233
20060630 43.18 43.66 42.87 43.36 3398076
20060703 43.89 43.94 43.50 43.79 1128682
20060705 43.98 43.99 42.92 43.77 2292225
20060706 43.77 43.85 42.16 42.57 2684165
20060707 42.47 42.66 41.56 42.00 2039361
20060710 42.28 42.70 41.86 42.28 1968044
20060711 42.05 42.48 41.78 42.22 2118903
20060712 42.28 42.45 40.81 41.03 3148526
20060713 41.03 41.17 40.04 40.77 3480932
20060714 40.55 40.65 39.38 40.16 2796480
20060717 40.00 40.55 39.84 40.29 3104091
20060718 40.49 41.22 40.39 41.09 4189197
20060719 40.35 41.94 40.33 41.47 3554336
20060720 41.47 41.87 38.75 38.79 3517880
20060721 38.29 38.74 36.88 37.78 5656545
20060724 37.81 38.49 37.81 38.25 3084205
20060725 37.47 37.61 36.36 36.86 6137478
20060726 35.03 35.03 31.85 33.73 17339234
20060727 34.18 36.16 34.13 35.24 8521151
20060728 35.19 36.01 34.83 35.65 5103804
20060731 35.64 35.76 35.28 35.37 4854254
20060801 35.06 35.06 34.15 34.29 4418002
20060802 34.67 35.13 34.43 34.94 4764193
20060803 34.35 35.58 34.31 35.36 5815325
20060804 35.85 36.58 34.09 34.31 6802289
20060807 34.31 34.66 33.75 33.98 4440176
20060808 34.14 34.62 33.95 34.13 3782730
20060809 34.37 34.58 33.14 33.26 3881731
20060810 33.04 33.82 32.99 33.63 4271384
20060811 33.61 33.78 33.24 33.49 3337954
20060814 33.87 34.53 33.75 33.95 3873787
20060815 35.18 35.37 34.31 35.37 3297009
20060816 35.76 36.95 35.52 36.88 4066168
20060817 36.58 37.15 36.23 36.33 3326710
20060818 36.33 36.41 35.79 36.24 2801999
20060821 36.23 36.24 34.50 34.74 3844086
20060822 34.62 35.12 34.52 34.95 3341254
20060823 35.12 35.25 34.58 34.78 2415403
20060824 34.87 34.95 33.73 33.97 2555594
20060825 33.72 34.84 33.67 34.69 2326301
20060828 34.61 35.16 34.44 34.63 3003303
20060829 34.55 34.71 33.95 34.61 2330212
20060830 34.78 34.94 34.04 34.41 1905848
20060831 34.62 35.10 34.26 34.96 2677575
20060901 35.02 35.11 34.44 34.86 2159098
20060905 34.77 34.78 34.07 34.40 4920885
20060906 34.41 34.41 33.77 33.92 5156168
20060907 33.79 34.07 33.54 34.07 4995809
20060908 34.19 34.32 33.70 33.80 3451256
20060911 33.75 34.25 33.26 34.04 3146673
20060912 33.95 34.91 33.95 34.89 2154698
20060913 34.89 36.20 34.86 35.75 3696072
20060914 35.75 36.74 35.74 35.86 2830478
20060915 36.27 36.27 35.07 35.22 3290898
20060918 35.34 37.04 35.22 36.65 5078311
20060919 36.16 36.16 34.84 35.36 4449587
20060920 35.37 35.85 34.55 34.78 3808275
20060921 34.78 34.95 33.87 34.00 5013531
20060922 33.75 34.31 33.75 34.17 4417320
20060925 34.45 34.54 33.83 34.40 4776171
20060926 34.51 35.40 34.47 35.30 4131436
20060927 35.17 36.03 35.12 35.72 5014876
20060928 35.18 35.79 35.16 35.55 3677250
20060929 35.43 36.15 35.13 36.04 4174459
20061002 35.91 36.03 35.02 35.12 4501044
20061003 35.20 35.84 35.13 35.70 5728668
20061004 35.64 37.21 35.45 37.21 6357513
20061005 37.27 38.49 37.01 37.77 6184077
20061006 37.76 37.77 36.92 37.39 3492446
20061009 37.50 37.91 37.06 37.43 1928949
20061010 37.66 37.90 37.17 37.54 3481568
20061011 37.46 37.60 36.95 37.40 3940277
20061012 37.66 38.03 37.50 37.76 3407133
20061013 37.87 38.58 37.57 38.31 3780774
20061016 38.13 39.45 38.02 39.25 5663889
20061017 39.25 39.25 38.25 39.02 3115139
20061018 39.68 40.62 39.37 39.80 5167412
20061019 39.52 39.84 39.03 39.66 3119906
20061020 40.29 40.30 39.29 39.44 5064988
20061023 39.10 40.25 38.95 39.84 3207174
20061024 39.44 39.97 39.14 39.93 3662583
20061025 40.91 45.06 40.91 43.96 12474733
20061026 44.16 44.18 43.22 43.77 4518644
20061027 43.29 43.98 42.91 43.63 2772910
20061030 43.36 43.83 43.22 43.58 4849139
20061031 43.14 43.72 42.65 43.01 6945903
20061101 43.10 43.97 42.81 43.15 6107968
20061102 42.99 43.84 42.81 43.82 4457251
20061103 43.82 43.84 42.23 42.55 6324295
20061106 42.93 43.39 42.55 42.68 4242751
20061107 42.73 44.22 42.73 43.40 4157243
20061108 43.28 43.75 42.90 43.36 3567214
20061109 43.28 43.51 43.07 43.19 3459172
20061110 42.95 43.20 41.98 43.19 4055169
20061113 43.22 43.34 42.94 43.25 2707872
20061114 43.19 43.22 39.89 40.97 10080674
20061115 41.21 42.26 41.21 41.65 6321250
20061116 41.70 42.31 41.20 42.07 5659600
20061117 42.07 42.30 41.74 41.94 2702634
20061120 41.62 41.94 41.39 41.39 1992992
20061121 41.42 41.87 41.34 41.38 2584726
20061122 41.34 41.34 40.70 41.05 3058064
20061124 40.73 41.16 40.72 40.86 584182
20061127 40.95 41.13 40.75 40.90 2771333
20061128 40.70 40.71 39.05 39.87 6380083
20061129 40.24 40.51 39.70 39.94 6536482
20061130 39.87 40.98 39.74 40.43 5460690
20061201 40.29 40.69 39.97 40.18 3286573
20061204 40.46 41.40 40.31 41.24 3932632
20061205 41.48 42.35 41.47 42.30 4057849
20061206 41.88 42.08 41.29 41.63 4242873
20061207 41.54 42.03 41.23 41.94 3079015
20061208 41.87 42.12 41.47 41.58 2131364
20061211 41.64 41.96 41.34 41.83 2584482
20061212 41.66 41.85 40.93 41.37 2946490
20061213 41.38 41.51 40.75 40.89 4312302
20061214 40.97 42.67 40.81 42.34 4986864
20061215 42.34 42.51 41.85 41.98 4434961
20061218 42.12 42.16 41.62 41.92 2102739
20061219 41.54 42.02 41.11 41.99 2719322
20061220 41.55 41.56 40.38 40.46 4159192
20061221 40.64 41.10 40.47 40.82 2557685
20061222 40.84 40.97 39.92 40.17 1987023
20061226 40.05 40.54 40.02 40.38 1499799
20061227 40.62 41.39 40.46 41.31 1726358
20061228 41.11 41.60 40.85 41.46 2131973
20061229 41.22 41.69 41.11 41.29 2948439
20070103 41.43 41.85 40.18 40.42 4144575
20070104 40.59 40.61 39.36 39.74 4851660
20070105 40.23 40.74 39.92 40.39 5261294
20070108 40.19 40.52 39.82 40.16 2826267
20070109 40.25 40.40 39.63 39.87 2288737
20070110 39.49 39.67 38.93 39.56 2784001
20070111 39.77 40.42 39.64 40.34 3618738
20070112 40.43 41.30 40.43 41.30 2341479
20070116 41.16 42.80 41.16 42.71 5166894
20070117 42.71 42.76 41.39 42.21 4372718
20070118 42.85 43.48 42.13 43.09 5098926
20070119 43.35 44.05 42.90 43.50 4824984
20070122 43.50 43.50 42.40 42.78 3043935
20070123 42.59 44.20 41.93 44.11 5839629
20070124 43.50 43.50 41.35 41.55 8499387
20070125 41.38 41.44 39.92 40.08 6527346
20070126 40.06 40.08 39.24 39.41 9705998
20070129 39.41 39.70 38.79 39.05 8739710
20070130 38.99 39.30 38.92 39.03 5394793
20070131 39.01 41.17 38.81 40.95 9588700
20070201 40.87 41.87 40.79 41.53 6641539
20070202 41.54 42.35 41.45 41.97 5502709
20070205 41.69 41.89 41.12 41.23 3887275
20070206 41.22 41.36 40.89 41.13 5097396
20070207 41.32 41.98 40.79 40.98 6720832
20070208 40.95 41.02 40.30 40.42 4035191
20070209 40.54 41.12 40.18 40.37 4648071
20070212 40.42 40.58 39.71 39.94 4682989
20070213 40.21 41.75 40.02 41.58 5944274
20070214 41.65 43.33 41.53 43.10 6193549
20070215 43.34 43.45 41.99 42.51 7844749
20070216 42.44 42.81 41.75 42.21 5318057
20070220 42.06 42.56 41.77 42.42 3304341
20070221 41.65 43.21 41.37 42.91 3377693
20070222 42.97 43.38 41.99 42.22 4835512
20070223 42.05 42.22 41.42 42.02 3052521
20070226 41.94 41.94 40.89 40.99 4193412
20070227 40.37 40.56 38.50 39.05 5735980
20070228 39.22 39.66 38.77 39.11 4394796
20070301 38.91 39.10 38.03 38.77 7273940
20070302 38.77 39.27 38.03 38.22 4779619
20070305 37.73 38.66 37.43 37.97 3767487
20070306 38.52 38.78 38.23 38.44 4269067
20070307 38.44 39.71 38.21 39.33 5556662
20070308 39.47 40.18 39.36 40.06 3804951
20070309 40.41 40.56 39.47 40.04 3331015
20070312 39.87 40.77 39.80 40.42 3451408
20070313 40.10 40.49 39.39 39.60 5968038
20070314 39.51 39.94 37.99 38.91 7946108
20070315 38.91 39.89 38.85 39.52 6040541
20070316 39.52 40.57 38.63 40.23 8178651
20070319 40.20 40.56 39.61 40.43 6345587
20070320 40.43 40.74 40.37 40.52 3418915
20070321 40.47 41.19 40.36 40.74 6730653
20070322 40.74 41.36 40.45 41.12 4904135
20070323 41.12 42.93 40.88 42.86 8309956
20070326 42.55 43.14 41.69 41.86 6023567
20070327 41.87 41.87 41.23 41.56 4843514
20070328 41.57 42.10 41.24 41.27 5275501
20070329 41.90 42.20 40.98 41.18 6402207
20070330 41.36 42.67 41.26 41.73 6231013
20070402 41.73 42.04 41.46 41.71 4972031
20070403 41.97 42.38 41.70 41.92 4520888
20070404 42.06 42.31 41.97 42.11 3536884
20070405 41.23 42.48 40.99 42.05 7195496
20070409 43.35 44.72 43.30 43.62 9075723
20070410 43.14 44.14 43.14 43.50 5746649
20070411 43.59 43.77 42.46 42.77 4725182
20070412 42.81 45.03 42.22 44.84 9522017
20070413 45.36 45.36 43.82 44.45 4639584
20070416 44.75 45.26 44.68 45.24 5551691
20070417 45.20 45.28 44.35 44.57 4625035
20070418 44.74 46.17 44.66 45.43 6409966
20070419 45.73 46.33 44.84 46.11 6444642
20070420 46.52 46.75 46.05 46.24 3564649
20070423 45.88 46.30 45.69 45.97 3706866
20070424 45.58 46.38 45.31 45.83 3686013
20070425 45.91 46.60 44.36 45.88 6343525
20070426 45.88 45.88 43.90 43.95 6606622
20070427 43.88 44.70 43.44 44.23 5797450
20070430 44.25 44.65 43.91 43.92 5867406
20070501 44.13 44.46 43.41 43.43 11221714
20070502 43.43 43.91 43.22 43.35 5336282
20070503 43.74 45.38 43.74 44.49 4213318
20070504 44.70 44.79 44.11 44.66 2746016
20070507 44.73 44.85 44.01 44.20 3794485
20070508 44.31 45.60 44.15 45.23 6063715
20070509 45.35 45.61 44.90 45.36 3213505
20070510 45.36 45.61 44.28 44.73 4995445
20070511 44.89 45.76 44.54 45.74 5684725
20070514 45.76 45.94 45.31 45.49 3132853
20070515 45.55 46.57 45.54 46.27 5603349
20070516 46.85 47.04 46.51 47.04 5550105
20070517 47.16 48.71 47.08 48.30 12411038
20070518 48.34 48.34 47.42 48.15 4930489
20070521 47.95 48.23 47.46 47.62 4486422
20070522 47.48 47.67 46.86 47.45 3842900
20070523 47.62 48.11 47.43 47.75 4271754
20070524 47.91 48.43 47.14 47.48 3120176
20070525 47.95 48.33 47.29 47.40 2893313
20070529 47.56 47.85 47.22 47.73 3183441
20070530 47.71 47.77 47.19 47.59 4273807
20070531 47.60 48.34 47.47 47.94 5102296
20070601 48.04 49.02 48.04 48.57 3392435
20070604 48.64 48.83 48.29 48.53 1749583
20070605 48.52 48.74 47.60 48.01 2789360
20070606 47.71 47.72 46.32 46.82 3253468
20070607 46.15 46.52 44.78 44.83 6754565
20070608 45.03 45.84 44.90 45.46 4584943
20070611 45.26 45.68 45.02 45.14 4221770
20070612 45.14 45.14 44.24 44.24 4619353
20070613 44.43 45.43 44.14 45.26 3991285
20070614 45.26 46.27 45.26 45.89 3460892
20070615 46.17 47.00 46.06 46.28 5455931
20070618 46.30 46.35 45.59 45.75 1708653
20070619 45.07 46.70 45.07 46.58 3670973
20070620 46.63 46.83 45.55 45.66 2230232
20070621 45.66 46.06 44.95 45.81 2197271
20070622 45.33 45.64 44.51 44.65 3852318
20070625 45.12 45.12 44.01 44.19 3276408
20070626 44.47 44.67 43.23 43.28 5230517
20070627 43.11 43.83 42.37 43.69 5046154
20070628 42.99 44.38 42.67 44.10 2929413
20070629 44.44 44.52 43.28 43.54 2886793
20070702 43.86 44.66 43.76 44.38 2742273
20070703 44.47 45.13 44.37 44.91 1485654
20070705 45.07 45.08 44.02 44.31 2254983
20070706 44.14 44.89 43.91 44.74 2221418
20070709 45.15 45.80 45.06 45.59 3593822
20070710 45.47 45.51 44.29 44.34 3008254
20070711 44.02 45.50 43.98 45.20 4487388
20070712 45.39 46.24 45.17 46.21 4953670
20070713 45.52 46.38 45.12 46.26 3384587
20070716 46.49 47.32 45.89 46.93 3006926
20070717 47.40 47.86 46.79 46.90 4185790
20070718 48.04 48.83 47.86 48.16 11282641
20070719 48.86 49.50 47.46 47.90 3608431
20070720 47.26 48.13 46.51 47.08 2486554
20070723 47.44 47.75 47.00 47.17 2344931
20070724 45.93 46.83 45.26 45.98 5768154
20070725 46.47 47.20 44.44 45.12 6250976
20070726 44.39 45.12 43.11 43.79 9061223
20070727 44.42 44.42 41.99 43.35 10503171
20070730 44.64 45.12 43.53 44.61 5951793
20070731 44.96 45.86 44.51 44.54 5480320
20070801 43.97 45.19 43.71 44.78 9217950
20070802 44.14 45.41 44.01 44.78 4406459
20070803 45.41 45.42 42.24 42.31 8254571
20070806 42.73 43.01 41.51 41.86 7787539
20070807 41.75 42.28 40.98 41.73 7960438
20070808 42.34 43.05 41.09 41.76 7689736
20070809 41.52 41.64 39.74 40.72 11820205
20070810 39.62 42.78 39.62 42.70 9395295
20070813 43.48 43.69 42.66 43.10 5068137
20070814 42.53 43.11 41.07 41.68 6191319
20070815 41.68 42.45 40.52 41.09 7262114
20070816 40.79 42.18 38.63 41.73 9369822
20070817 42.55 43.66 41.74 42.42 9105728
20070820 41.71 44.94 41.68 43.66 6372388
20070821 43.73 44.48 43.19 43.37 4283663
20070822 43.79 44.28 43.66 44.05 2530284
20070823 44.69 44.81 42.15 42.43 6042931
20070824 42.59 43.21 42.33 42.89 3063398
20070827 42.95 43.24 41.78 42.43 3799450
20070828 42.25 42.45 41.63 41.79 3500392
20070829 41.84 43.10 41.77 42.92 3156516
20070830 42.68 43.10 41.86 42.02 4119295
20070831 42.61 43.07 42.03 42.62 3388770
20070904 42.40 43.27 41.91 42.90 3340710
20070905 42.46 42.65 41.52 41.96 4001786
20070906 41.92 42.45 41.36 41.96 2769026
20070907 41.43 41.51 40.79 41.33 3299377
20070910 41.66 41.76 40.28 40.86 2897108
20070911 40.98 41.76 40.95 41.61 3194845
20070912 41.45 42.37 41.38 42.08 3780466
20070913 42.45 43.43 41.93 42.92 4159066
20070914 42.36 42.45 41.75 42.37 4444787
20070917 42.06 42.28 41.50 41.62 2710872
20070918 41.86 43.52 41.57 43.44 5402039
20070919 43.69 44.03 42.45 42.86 3868778
20070920 42.86 43.10 42.10 42.65 2818288
20070921 42.82 43.20 42.48 42.65 3384926
20070924 42.60 43.05 41.89 42.06 3521779
20070925 41.86 42.92 41.82 42.87 3197248
20070926 43.28 43.78 42.76 43.22 3100285
20070927 43.59 43.83 43.08 43.28 2257058
20070928 43.20 43.51 42.96 43.20 2300192
20071001 43.14 43.94 43.00 43.43 2957184
20071002 43.34 43.90 43.15 43.33 2493397
20071003 43.09 43.25 41.93 42.10 4040716
20071004 42.49 42.81 41.96 42.58 1907054
20071005 42.67 44.69 42.67 44.44 4190425
20071008 44.31 44.42 43.77 44.07 2462277
20071009 44.07 45.25 43.75 44.97 5180359
20071010 44.97 45.25 43.88 44.36 2699698
20071011 44.45 45.36 43.50 44.14 6363497
20071012 44.32 45.08 44.12 44.61 3751149
20071015 44.69 44.88 43.76 44.24 2791374
20071016 44.29 44.29 43.04 43.40 3416045
20071017 44.14 44.29 43.34 43.81 2621839
20071018 43.36 44.74 43.36 44.42 3442118
20071019 44.24 44.60 43.20 43.20 4342057
20071022 42.93 43.97 42.83 43.83 3127560
20071023 44.35 45.43 44.24 44.94 4767396
20071024 44.19 44.40 42.60 43.55 4455841
20071025 43.69 43.69 42.03 42.81 4731711
20071026 43.17 43.17 42.07 42.57 3938106
20071029 42.91 43.47 42.70 43.15 2427674
20071030 43.03 43.47 42.49 42.61 2776115
20071031 42.59 43.39 42.58 43.21 3907349
20071101 42.89 43.06 42.04 42.05 3420335
20071102 42.57 42.63 41.74 42.53 3099723
20071105 41.72 42.80 41.72 42.55 3708670
20071106 42.59 42.85 42.31 42.84 2900088
20071107 42.06 42.78 42.06 42.15 4430704
20071108 42.04 42.67 41.78 42.61 4463697
20071109 41.83 42.65 41.83 42.22 4075425
20071112 42.06 42.55 41.02 41.18 4457840
20071113 41.44 42.14 41.18 42.09 3058481
20071114 42.43 42.62 41.77 41.80 2906544
20071115 41.72 42.45 41.58 41.92 3446156
20071116 41.92 42.45 41.72 42.19 4479118
20071119 41.84 42.55 41.09 41.38 3970348
20071120 41.37 42.19 40.91 41.47 4388984
20071121 41.20 41.34 40.55 40.71 5121178
20071123 40.90 41.58 40.90 41.45 1398283
20071126 41.45 41.94 40.94 40.94 3032063
20071127 41.07 41.99 40.93 41.91 3958035
20071128 42.14 43.08 41.99 42.94 2953404
20071129 42.71 42.77 42.19 42.46 2610438
20071130 43.06 43.32 42.49 42.84 3668504
20071203 43.06 43.49 42.46 43.01 2812225
20071204 42.78 43.44 42.53 42.82 2393948
20071205 43.13 43.50 42.98 43.44 3288958
20071206 43.42 44.52 43.29 44.33 2499862
20071207 44.32 45.16 44.32 44.60 2437580
20071210 44.64 44.94 43.88 44.10 3062905
20071211 44.08 44.54 42.82 42.99 3283699
20071212 44.04 44.43 41.95 42.60 4759325
20071213 42.47 43.48 42.28 43.09 2748509
20071214 42.65 42.66 42.29 42.36 2605298
20071217 42.26 42.70 41.83 41.88 3337492
20071218 42.24 42.29 41.58 41.86 3247716
20071219 41.11 41.73 40.18 41.07 4841211
20071220 41.28 41.38 40.71 41.37 4067296
20071221 41.94 42.65 41.61 41.82 6012483
20071224 41.83 42.72 41.76 42.64 1211558
20071226 42.75 42.82 42.43 42.73 1207374
20071227 42.66 42.96 42.48 42.54 1647528
20071228 42.91 43.02 42.37 42.66 1645495
20071231 42.45 42.54 42.11 42.19 1490449
20080102 41.42 42.30 41.12 41.33 3887385
20080103 41.32 41.55 40.20 40.77 6797157
20080104 40.37 40.54 39.94 40.05 4699195
20080107 40.22 40.47 39.69 40.30 4365434
20080108 40.43 40.60 39.12 39.12 4643489
20080109 39.25 40.04 38.91 39.55 5705380
20080110 39.29 40.69 39.03 39.98 4551561
20080111 39.69 39.78 38.65 38.87 4821487
20080114 39.25 39.69 38.88 39.57 3779439
20080115 38.63 39.19 38.54 38.69 4506254
20080116 38.59 39.15 38.06 38.65 5732875
20080117 38.69 39.12 37.46 37.55 5594684
20080118 37.78 38.30 36.66 36.93 7474840
20080122 34.60 37.98 34.60 37.70 10899120
20080123 37.89 41.85 37.13 41.33 15770814
20080124 41.44 42.99 41.44 42.45 6920883
20080125 42.93 43.12 41.95 42.45 4989563
20080128 42.56 43.53 41.70 43.50 5832931
20080129 43.50 44.34 43.06 44.09 5392658
20080130 44.36 44.64 43.27 43.82 6726235
20080131 43.21 46.35 42.76 45.75 16086706
20080201 45.82 47.48 45.73 47.35 11545208
20080204 47.28 47.28 45.84 45.97 5690871
20080205 45.08 45.30 43.96 44.56 6757620
20080206 44.77 45.78 44.61 45.25 4701635
20080207 44.91 45.86 44.56 45.25 5125458
20080208 45.09 46.10 44.91 45.77 3391055
20080211 45.84 46.42 44.94 46.41 4176405
20080212 46.73 46.96 45.04 45.42 4704013
20080213 45.95 46.53 45.57 46.38 3034283
20080214 46.61 46.97 45.42 45.73 3733917
20080215 45.63 45.83 44.75 45.37 2909217
20080219 45.81 46.14 44.39 44.76 4270086
20080220 44.45 44.78 44.01 44.69 6342714
20080221 44.93 45.36 44.10 44.20 3215463
20080222 44.30 44.77 43.85 44.73 2930735
20080225 44.40 45.64 44.11 45.59 5125458
20080226 45.65 46.77 44.97 46.54 5885485
20080227 46.34 46.97 45.94 46.34 4247141
20080228 45.91 46.31 45.51 45.91 2682861
20080229 45.25 45.45 44.24 44.49 3975966
20080303 44.35 45.13 44.16 45.07 3103236
20080304 44.74 45.18 44.22 45.04 3704553
20080305 45.02 46.26 44.77 45.78 3570570
20080306 45.73 45.81 43.91 44.03 5187040
20080307 43.87 45.12 43.48 43.69 4939166
20080310 43.64 44.37 42.78 43.02 5140794
20080311 43.73 44.61 43.38 44.58 4143593
20080312 44.72 45.58 44.34 44.78 3834137
20080313 44.08 45.57 43.91 45.41 3811549
20080314 45.65 45.83 43.92 44.52 4807205
20080317 43.33 45.06 43.30 44.55 6089490
20080318 45.03 47.91 45.03 47.85 7491968
20080319 47.25 47.91 43.94 44.08 8283856
20080320 44.28 45.01 43.02 44.64 6484900
20080324 44.91 46.16 44.88 45.71 2186639
20080325 45.86 47.72 45.32 47.32 4111732
20080326 46.84 47.04 45.50 45.79 3526940
20080327 45.81 46.30 45.02 45.63 3713350
20080328 45.94 46.11 45.46 45.63 2898874
20080331 45.53 45.91 44.88 45.69 2715792
20080401 46.16 46.49 45.63 46.36 3377027
20080402 46.47 47.44 46.33 47.15 3854704
20080403 46.77 48.23 46.68 47.83 5774209
20080404 47.82 48.57 47.45 47.78 3761023
20080407 48.22 48.83 47.48 47.96 3836514
20080408 47.93 48.11 47.29 47.78 2608202
20080409 47.47 47.74 45.87 46.21 4704726
20080410 46.18 46.83 45.73 46.64 3513030
20080411 46.14 47.29 46.04 46.26 3091586
20080414 46.32 47.86 46.08 47.26 4930250
20080415 47.42 48.60 47.29 48.48 4784854
20080416 49.54 50.85 49.07 50.52 7608950
20080417 50.40 50.80 49.09 50.07 5104653
20080418 50.81 51.94 50.52 51.85 4941901
20080421 51.57 51.90 51.17 51.68 3341956
20080422 51.30 52.06 50.97 51.43 4623291
20080423 50.06 50.47 48.66 49.41 6404772
20080424 50.12 50.79 48.95 50.41 4137411
20080425 50.56 50.89 50.09 50.58 3585431
20080428 50.85 50.97 50.30 50.64 3019780
20080429 50.67 51.31 50.13 50.46 3262303
20080430 50.60 51.53 50.28 50.36 3620746
20080501 50.29 51.53 49.94 51.31 3913562
20080502 51.56 51.56 50.21 50.88 3526690
20080505 50.63 51.20 50.08 50.88 3153897
20080506 50.27 52.97 50.08 52.63 5743930
20080507 52.86 52.86 51.45 51.71 4337229
20080508 51.97 52.73 51.82 52.64 3046708
20080509 52.26 52.53 51.80 52.32 2026406
20080512 52.57 53.68 51.81 53.57 3497586
20080513 53.61 54.66 53.29 54.45 4706000
20080514 54.65 54.84 53.85 53.92 4098480
20080515 53.68 54.57 53.28 54.51 3131063
20080516 54.50 55.14 53.97 54.36 3930007
20080519 54.48 56.41 53.92 54.73 6833443
20080520 54.58 55.14 53.92 54.86 5632482
20080521 54.94 55.77 53.77 53.92 5397046
20080522 54.07 54.22 53.25 53.67 3454994
20080523 53.52 53.78 52.69 53.03 3288651
20080527 53.04 54.26 53.04 54.02 2931356
20080528 54.12 54.26 53.39 54.26 6967132
20080529 55.23 57.26 54.73 56.50 6413444
20080530 57.12 57.26 55.96 56.95 4587099
20080602 56.77 56.89 55.71 56.44 3861624
20080603 56.72 57.24 54.99 55.36 5676020
20080604 55.61 55.85 54.74 54.94 4502862
20080605 55.14 56.60 55.14 56.59 3640622
20080606 56.01 56.21 54.25 54.25 4310846
20080609 54.78 55.45 54.26 55.14 4027968
20080610 54.74 55.12 53.78 54.59 4397922
20080611 54.10 54.26 51.34 51.44 8511427
20080612 51.62 53.03 51.57 52.30 4610524
20080613 52.76 54.29 52.76 53.61 3754436
20080616 53.35 54.39 52.84 53.87 5288201
20080617 54.25 54.25 52.39 52.51 4597983
20080618 52.27 52.97 51.41 52.46 4682930
20080619 52.69 54.84 52.47 54.66 4372130
20080620 54.35 54.40 53.24 53.88 3343665
20080623 54.21 54.26 52.73 52.98 2674979
20080624 52.73 53.99 52.30 52.93 3706521
20080625 52.91 53.88 52.84 53.15 2806185
20080626 52.65 53.14 51.69 51.72 4256305
20080627 51.51 52.11 51.14 51.59 5997585
20080630 51.57 53.55 51.37 52.97 4718659
20080701 52.46 52.46 50.34 51.65 5465192
20080702 52.04 52.20 48.78 48.87 5301925
20080703 48.86 51.11 48.86 49.79 3360228
20080707 50.49 50.89 48.96 49.75 4728360
20080708 49.91 52.55 49.78 52.47 4635369
20080709 52.53 53.00 50.71 51.01 3305451
20080710 52.28 53.35 52.03 52.67 5154038
20080711 52.16 53.14 50.93 52.22 4228976
20080714 52.96 53.67 51.22 51.75 3636955
20080715 51.24 52.00 49.91 51.44 5906605
20080716 51.61 53.90 51.61 53.86 5603851
20080717 54.26 54.50 52.68 53.66 3224172
20080718 53.52 54.02 52.50 53.61 3491907
20080721 53.50 54.03 53.10 53.71 2711892
20080722 53.59 55.89 53.17 55.52 5932634
20080723 57.05 59.74 56.55 59.13 7649779
20080724 59.67 61.58 59.00 59.12 7406771
20080725 58.94 59.47 57.60 59.26 4046661
20080728 59.79 59.99 58.29 58.34 4949481
20080729 58.41 61.44 58.11 61.44 5829941
20080730 61.91 64.12 61.35 62.52 7064851
20080731 62.00 62.52 60.87 61.06 5284828
20080801 61.13 61.16 59.05 59.95 3826367
20080804 60.00 60.53 58.54 59.56 4674682
20080805 60.95 62.04 59.86 61.92 5782367
20080806 62.37 62.37 60.84 61.67 4750538
20080807 61.07 61.74 59.92 60.23 4110592
20080808 59.80 62.54 59.43 62.44 4212950
20080811 62.27 63.25 60.74 61.33 4307299
20080812 61.37 61.38 57.52 58.36 7406910
20080813 58.02 59.74 56.37 59.35 5585896
20080814 58.95 61.13 58.63 59.84 4912380
20080815 59.90 60.25 59.23 59.92 4606011
20080818 60.03 60.27 58.66 58.96 3590319
20080819 58.43 58.77 57.49 57.70 3857110
20080820 57.97 58.33 57.13 57.64 4157000
20080821 57.04 59.45 56.88 59.04 3234950
20080822 59.56 60.48 59.32 60.27 2399121
20080825 59.97 60.11 59.00 59.43 2913151
20080826 59.50 59.92 58.81 59.88 2622802
20080827 59.86 61.33 59.66 61.11 2687704
20080828 61.36 62.65 61.29 62.51 3466052
20080829 62.21 63.59 62.21 62.43 4706838
20080902 61.50 63.25 59.13 59.41 7751560
20080903 59.19 59.94 58.10 58.76 4826747
20080904 58.22 58.22 56.32 56.55 5002488
20080905 56.04 56.55 53.88 56.36 7559564
20080908 57.53 58.58 56.41 57.31 6163296
20080909 57.55 57.55 52.67 53.11 9056541
20080910 54.42 56.52 53.90 55.58 8194210
20080911 55.67 58.56 55.67 58.14 7268037
20080912 57.78 58.37 56.67 57.71 5192717
20080915 55.50 57.47 55.40 55.92 6276845
20080916 55.48 58.43 54.80 58.43 8436265
20080917 57.32 58.52 56.61 57.34 8663833
20080918 58.38 60.26 54.62 58.68 8021767
20080919 61.12 61.60 56.89 59.73 5662105
20080922 59.17 60.45 56.67 56.86 4328148
20080923 57.16 58.91 56.04 56.54 5449850
20080924 56.90 57.48 55.64 55.91 3501977
20080925 56.62 58.55 56.26 57.62 4157472
20080926 56.52 59.64 56.43 59.37 5997214
20080929 58.57 59.03 54.41 55.61 5596732
20080930 56.09 57.38 55.48 56.21 4713670
20081001 55.63 56.52 53.91 55.22 5629713
20081002 54.67 54.67 47.25 48.09 11844954
20081003 48.29 51.43 46.71 47.69 7473460
20081006 46.43 48.93 43.31 48.37 7509739
20081007 49.42 49.95 46.14 46.28 6639398
20081008 44.42 49.00 43.34 46.36 8335910
20081009 46.70 49.09 44.15 44.28 6585098
20081010 41.32 46.69 38.25 44.19 10439381
20081013 46.29 49.07 44.15 49.06 6389804
20081014 51.19 51.50 45.52 46.97 6767435
20081015 46.81 46.81 41.41 42.68 7916935
20081016 43.50 45.11 40.86 44.98 7858512
20081017 43.81 47.46 43.16 44.61 6005577
20081020 45.17 47.52 44.57 47.42 4755014
20081021 46.95 48.84 45.57 45.73 4842767
20081022 46.40 47.92 44.66 46.30 8658886
20081023 47.46 47.91 43.26 46.34 7603499
20081024 42.87 46.65 42.87 45.10 6050926
20081027 45.03 47.54 44.16 44.43 5363157
20081028 45.71 48.77 43.54 48.67 5545612
20081029 49.39 53.12 47.46 49.16 6782983
20081030 50.82 51.92 47.87 49.95 6092152
20081031 49.95 52.28 48.82 50.89 4859728
20081103 51.52 52.14 49.31 49.76 4139450
20081104 50.94 52.81 50.52 51.70 5713932
20081105 51.33 52.42 48.44 48.71 5891416
20081106 47.59 49.20 45.42 45.90 6813425
20081107 46.30 46.97 44.63 45.85 5391452
20081110 46.86 47.59 46.16 46.96 4690191
20081111 46.85 47.95 44.72 46.71 5267838
20081112 45.88 46.45 43.26 43.59 5866810
20081113 43.94 46.42 40.53 46.16 10619569
20081114 45.24 46.94 43.94 44.36 6089081
20081117 43.68 44.47 41.83 42.72 5140357
20081118 42.80 43.78 41.45 42.78 5065837
20081119 42.72 42.84 38.46 38.69 7862212
20081120 38.29 39.63 35.35 36.95 8623816
20081121 37.83 38.99 36.17 38.99 6676102
20081124 39.77 41.87 38.25 40.83 6843772
20081125 41.67 42.46 40.18 41.26 4812516
20081126 40.51 42.72 40.16 42.26 4488073
20081128 42.25 42.89 41.15 42.22 2132960
20081201 41.15 41.17 38.75 38.91 5276743
20081202 39.61 40.74 39.10 40.64 4379457
20081203 39.92 40.52 38.01 39.57 8303239
20081204 39.05 40.81 38.53 39.34 5171993
20081205 38.76 39.61 37.13 39.38 6147901
20081208 40.52 42.39 40.11 41.67 5618645
20081209 41.27 41.27 39.31 40.00 4581575
20081210 40.47 41.47 39.88 41.30 5165783
20081211 40.80 41.79 38.93 39.44 4376996
20081212 38.47 39.35 36.87 38.00 4752877
20081215 38.62 39.30 36.80 37.57 3989515
20081216 37.87 40.00 37.72 39.52 4898519
20081217 38.88 42.03 38.88 40.92 4741394
20081218 41.15 41.67 38.66 39.17 4896293
20081219 38.91 39.46 37.86 38.03 5971209
20081222 37.69 38.32 37.30 38.09 3869885
20081223 38.24 38.29 37.13 37.51 3572625
20081224 37.63 38.11 37.14 37.27 1032383
20081226 37.48 37.93 37.36 37.86 1202280
20081229 37.71 38.07 36.67 37.59 3858285
20081230 37.77 38.89 37.47 38.83 3476780
20081231 38.99 40.72 38.71 40.16 4070831
20090102 40.04 42.20 39.76 41.88 3544387
20090105 41.70 42.11 40.85 41.39 4049975
20090106 41.02 42.79 41.02 42.59 4007794
20090107 42.25 42.81 40.33 40.61 3525640
20090108 40.38 41.06 39.47 40.66 2511301
20090109 40.66 41.05 39.15 39.73 3469633
20090112 38.92 38.92 36.57 36.96 6484647
20090113 37.45 37.90 35.01 35.96 7981960
20090114 35.57 35.81 33.33 33.73 9779930
20090115 33.61 34.26 31.62 33.11 10105545
20090116 33.66 33.91 31.77 32.27 7299446
20090120 31.87 32.53 29.94 30.11 7688801
20090121 30.55 31.36 28.55 30.21 10723851
20090122 29.82 30.86 29.27 30.36 8875848
20090123 29.59 29.88 28.57 29.15 7266755
20090126 29.15 30.45 29.02 30.13 6435904
20090127 30.40 32.66 29.76 32.13 9949827
20090128 33.71 34.74 32.57 34.02 8946150
20090129 33.62 33.70 32.36 32.61 4369731
20090130 32.66 33.07 31.91 32.74 5549163
20090202 32.27 32.62 31.54 32.05 4812399
20090203 32.30 32.67 31.33 32.35 6832055
20090204 32.66 33.83 32.40 33.27 5226154
20090205 33.27 34.27 32.30 34.03 4730560
20090206 34.06 36.46 33.85 35.54 7470264
20090209 35.42 35.83 34.33 35.50 4823454
20090210 35.26 35.50 32.50 33.07 7788545
20090211 33.34 33.59 32.21 32.74 4076579
20090212 32.27 32.27 30.45 31.70 7113547
20090213 31.66 33.08 31.43 32.49 5925072
20090217 31.82 32.30 30.25 30.72 6549559
20090218 30.73 31.43 30.24 30.62 4006908
20090219 29.61 30.62 29.15 29.31 5102023
20090220 29.09 29.78 28.51 29.25 7528323
20090223 29.50 29.82 27.64 27.75 5913809
20090224 27.86 29.19 27.68 28.82 6528077
20090225 28.72 28.72 27.43 28.04 6681005
20090226 28.30 28.55 27.71 27.88 6621785
20090227 27.27 28.01 26.50 27.32 7044341
20090302 26.48 26.77 25.35 25.46 6747077
20090303 25.76 25.92 24.89 25.09 9433134
20090304 25.43 26.31 24.79 25.82 10307972
20090305 25.05 25.43 23.14 23.47 11226587
20090306 23.68 24.66 23.12 23.61 8115071
20090309 23.98 24.07 22.99 23.21 9234455
20090310 23.70 24.41 23.54 24.29 10777556
20090311 24.61 24.88 24.05 24.48 5653819
20090312 24.49 25.95 23.98 25.78 8202508
20090313 25.96 26.32 24.89 25.22 5973726
20090316 25.83 27.62 25.57 26.73 8747337
20090317 26.63 27.19 26.21 27.13 4866883
20090318 26.89 27.39 25.84 26.96 8505113
20090319 27.20 27.77 26.70 27.08 5594831
20090320 27.22 27.51 26.11 26.23 6093328
20090323 26.59 28.74 26.59 28.72 6042004
20090324 28.33 30.14 27.64 29.46 9443120
20090325 29.54 29.88 28.07 28.90 7966903
20090326 29.50 31.09 29.31 30.95 8856721
20090327 30.59 30.62 29.81 30.04 6347396
20090330 29.27 29.51 28.07 28.53 5916596
20090331 29.17 29.74 28.26 29.07 6886419
20090401 28.73 30.03 28.41 29.75 6959109
20090402 30.37 32.76 30.37 31.78 8687187
20090403 31.86 32.34 31.69 32.25 5312895
20090406 31.98 31.98 30.47 31.34 6052106
20090407 30.89 31.20 30.00 30.30 4523868
20090408 30.37 31.42 30.37 31.21 5667057
20090409 32.01 32.51 31.73 32.17 5355626
20090413 31.95 32.14 30.95 31.86 5656490
20090414 31.48 32.11 31.13 31.39 4139399
20090415 31.96 32.79 31.32 31.87 7509628
20090416 32.01 32.44 31.42 32.05 4754712
20090417 32.11 33.13 31.92 32.54 4640335
20090420 32.09 32.29 30.39 30.70 4901370
20090421 30.49 32.49 30.23 32.18 8366584
20090422 29.75 33.85 29.75 32.29 26390992
20090423 32.45 34.15 31.98 32.88 12446762
20090424 33.23 33.59 32.29 32.54 6753928
20090427 31.87 32.20 30.50 30.93 8878667
20090428 30.52 30.85 29.58 29.94 7456446
20090429 30.57 31.40 30.26 30.88 4698559
20090430 31.25 31.89 30.73 31.03 6172184
20090501 30.54 31.61 29.85 31.13 6585779
20090504 31.46 33.72 31.44 32.97 8964896
20090505 32.80 33.27 31.78 32.14 4527464
20090506 32.54 33.22 31.92 32.79 6169195
20090507 33.00 33.23 31.78 32.20 7596481
20090508 32.53 33.42 32.40 33.06 6170000
20090511 32.68 32.85 31.67 31.69 6084912
20090512 32.23 32.28 31.28 31.75 8003292
20090513 31.25 31.44 30.29 30.40 6382144
20090514 30.11 31.20 30.00 30.00 4741678
20090515 30.01 30.98 30.01 30.51 5684311
20090518 31.02 31.59 30.53 31.53 4952787
20090519 31.74 32.13 31.27 31.36 3762941
20090520 31.67 33.27 31.56 31.89 4973944
20090521 31.45 31.55 29.53 29.94 7240148
20090522 29.99 30.94 29.93 30.62 3841819
20090526 30.77 32.14 30.15 31.71 6031215
20090527 31.74 31.80 30.22 30.38 5312340
20090528 30.90 30.91 29.87 30.77 3797206
20090529 30.97 32.35 30.85 32.35 5307740
20090601 32.67 34.71 32.27 34.36 8289600
20090602 34.32 35.55 34.22 34.90 6747445
20090603 34.67 34.97 33.35 33.92 4998666
20090604 34.10 35.23 33.67 35.17 6151832
20090605 35.66 36.42 35.04 35.40 5877137
20090608 34.77 36.10 34.76 35.61 5012004
20090609 35.53 36.44 35.42 35.77 4701434
20090610 36.26 36.26 34.57 35.26 5409041
20090611 35.23 35.86 35.10 35.18 3436848
20090612 35.13 36.01 34.81 35.86 4127093
20090615 35.09 35.57 33.63 34.10 5741687
20090616 34.70 34.97 33.76 33.83 4840679
20090617 33.72 34.05 33.07 33.36 4833205
20090618 33.57 33.57 32.64 33.15 3796631
20090619 33.36 33.84 33.00 33.45 5751116
20090622 32.83 33.05 31.60 31.66 4193208
20090623 31.77 32.07 31.24 31.70 3409482
20090624 32.13 33.13 31.87 32.09 5993730
20090625 31.89 34.11 31.89 33.90 4967505
20090626 33.71 34.39 33.27 34.08 5187353
20090629 33.79 34.17 32.96 33.24 4273122
20090630 33.40 33.67 32.32 32.76 4678667
20090701 32.63 34.15 32.63 33.20 4542297
20090702 32.84 32.95 32.05 32.09 3595180
20090706 31.78 32.37 31.48 32.30 4308076
20090707 32.16 32.30 31.07 31.20 5615091
20090708 31.28 31.73 30.68 31.40 5825050
20090709 31.56 32.10 31.34 31.51 3474908
20090710 31.36 32.53 30.99 31.87 2399470
20090713 31.77 32.53 31.11 32.52 3576438
20090714 33.00 34.28 33.00 33.73 6033974
20090715 34.18 35.23 34.04 35.09 4991192
20090716 35.04 35.83 34.70 35.59 4193553
20090717 35.45 36.24 35.09 36.00 3805600
20090720 36.09 37.35 35.87 37.27 5246454
20090721 37.40 38.02 36.95 37.72 5460093
20090722 37.65 38.57 36.97 38.17 4377181
20090723 38.02 39.61 37.93 39.45 5592784
20090724 39.15 39.56 38.31 39.00 3066143
20090727 39.34 39.40 38.50 39.24 3384186
20090728 38.70 39.27 37.65 37.94 6356042
20090729 36.80 37.33 36.19 37.22 5976253
20090730 37.57 38.18 37.24 37.35 4326589
20090731 37.38 38.03 37.11 37.61 4278411
20090803 38.03 38.88 37.88 38.58 4671883
20090804 38.41 38.94 38.05 38.65 3559766
20090805 39.00 39.00 37.70 38.07 2654732
20090806 38.16 38.39 37.64 37.80 2463381
20090807 38.36 41.18 38.27 40.64 6589478
20090810 40.53 40.53 39.32 39.59 3351791
20090811 39.23 40.99 38.90 40.70 5023407
20090812 40.70 41.55 40.32 41.06 5306042
20090813 41.25 42.64 40.68 42.58 5776604
20090814 42.51 42.51 41.05 41.43 3666716
20090817 40.70 40.74 39.52 39.73 3622901
20090818 39.82 40.48 39.73 40.41 3064706
20090819 39.96 40.59 39.44 40.03 3481412
20090820 40.15 40.95 39.74 40.72 4820189
20090821 40.92 41.94 40.58 41.66 3211443
20090824 41.74 42.07 40.80 41.20 3001265
20090825 41.56 42.03 40.98 41.08 2777508
20090826 40.95 41.37 40.34 40.50 3500582
20090827 40.52 41.02 39.48 40.75 3195355
20090828 41.13 41.44 40.49 41.11 3120731
20090831 40.40 40.84 40.01 40.20 2719087
20090901 40.01 41.02 39.55 39.74 3274885
20090902 39.66 39.67 38.77 38.99 3281731
20090903 39.34 41.16 39.17 41.03 4993854
20090904 40.96 42.24 40.69 42.03 3812997
20090908 42.37 42.65 41.52 41.64 3741796
20090909 41.45 43.17 41.45 42.41 5002526
20090910 42.48 43.38 42.08 43.15 3507770
20090911 43.36 43.91 42.17 42.66 5220920
20090914 42.40 43.23 42.07 42.97 2554321
20090915 43.24 43.24 42.27 42.74 3874727
20090916 43.13 43.37 41.09 41.62 6359902
20090917 41.56 41.80 40.66 40.88 4474912
20090918 41.16 41.24 40.41 40.61 3825777
20090921 40.12 40.66 39.94 40.24 3128946
20090922 40.66 41.30 40.51 40.73 2875409
20090923 41.20 41.20 40.04 40.10 2787663
20090924 40.24 40.47 39.35 39.48 2942958
20090925 39.27 39.40 37.90 38.53 4426189
20090928 38.75 39.36 38.42 38.96 2138984
20090929 39.06 39.10 38.33 38.43 2931662
20090930 38.51 38.73 37.48 37.78 5105790
20091001 37.32 38.73 37.32 38.23 7086399
20091002 37.82 38.33 37.43 37.91 4338444
20091005 38.17 38.70 37.62 38.62 2875409
20091006 38.82 39.39 38.57 38.88 4086503
20091007 38.96 39.35 38.57 38.92 2841063
20091008 39.47 40.31 39.19 40.17 5363093
20091009 40.17 40.54 39.80 40.45 2811396
20091012 40.61 41.09 39.79 40.27 2759137
20091013 40.26 40.26 39.61 40.03 3908388
20091014 40.62 42.37 40.62 42.31 7553538
20091015 42.20 42.67 41.89 42.62 5108186
20091016 42.19 43.29 41.93 43.07 4714871
20091019 43.21 44.00 42.80 43.54 4279338
20091020 43.64 43.65 42.85 43.40 3453913
20091021 43.25 43.91 42.56 42.61 3524429
20091022 42.35 42.82 41.73 42.64 4568134
20091023 42.17 42.17 40.32 41.09 6878730
20091026 41.11 41.98 40.78 41.13 4654625
20091027 41.09 41.64 40.32 40.36 6935097
20091028 41.50 43.60 40.48 40.53 10503228
20091029 40.85 41.73 40.53 41.30 4133171
20091030 41.05 41.51 40.53 40.86 5684979
20091102 40.90 41.91 40.26 40.87 3953002
20091103 43.53 43.82 41.67 43.07 14825811
20091104 43.63 44.46 43.41 44.00 9487910
20091105 44.35 45.10 44.04 45.01 4353645
20091106 44.95 46.28 44.62 45.95 6286898
20091109 46.39 46.47 45.56 45.85 7972447
20091110 45.56 46.23 45.46 45.71 3509114
20091111 45.74 46.35 45.58 45.85 4130982
20091112 46.23 46.63 45.09 45.24 6183669
20091113 45.58 45.74 45.25 45.60 4967128
20091116 45.83 45.89 45.38 45.59 7175735
20091117 45.34 45.63 45.05 45.61 5894264
20091118 45.63 45.82 45.09 45.55 3173704
20091119 45.17 45.23 44.49 44.94 3353760
20091120 44.64 45.49 44.63 45.36 3903334
20091123 45.75 46.24 45.74 45.91 2837614
20091124 45.82 45.91 45.24 45.44 2964866
20091125 45.46 45.81 45.32 45.75 2143565
20091127 44.94 45.48 44.39 45.18 1662093
20091130 45.28 45.57 44.80 45.36 2529966
20091201 45.59 46.47 45.59 46.20 1967134
20091202 46.29 46.35 45.80 46.08 1500960
20091203 46.07 46.15 45.33 45.43 2060165
20091204 45.89 46.76 45.89 46.63 2784016
20091207 46.51 46.72 46.12 46.18 2313649
20091208 45.93 45.94 45.02 45.27 3029115
20091209 45.46 45.46 44.70 45.25 1879543
20091210 45.65 46.24 45.46 46.10 2111610
20091211 46.15 46.37 45.91 46.08 1934500
20091214 46.18 46.93 46.18 46.84 2019259
20091215 46.90 46.90 46.34 46.58 1860166
20091216 46.69 46.88 46.50 46.65 1856426
20091217 46.17 46.39 45.86 45.94 1898806
20091218 46.26 46.34 45.70 45.93 2565660
20091221 46.11 47.01 46.10 46.84 1809628
20091222 47.13 47.28 46.59 46.78 1991610
20091223 46.78 47.60 46.64 47.50 1353878
20091224 47.44 48.14 47.44 47.87 673540
20091228 47.88 48.03 47.01 47.29 906174
20091229 47.45 47.65 47.03 47.04 1157504
20091230 46.95 47.21 46.84 46.98 1126116
20091231 46.94 47.04 46.23 46.26 1319997
20100104 46.62 46.62 45.93 46.41 2135406
20100105 46.38 47.32 46.33 47.13 2044075
20100106 46.89 47.62 46.78 46.99 2397728
20100107 46.78 46.80 45.99 46.38 3582428
20100108 46.28 48.33 46.28 47.97 3447471
20100111 48.30 48.30 47.42 47.86 1645889
20100112 47.51 47.95 47.28 47.67 2794555
20100113 47.68 47.85 47.05 47.66 1696993
20100114 47.43 47.62 46.56 46.90 3033534
20100115 47.09 47.09 46.16 46.58 3179483
20100119 46.68 46.90 46.30 46.82 2016086
20100120 45.90 45.96 44.92 45.67 3529510
20100121 45.54 46.33 44.46 44.48 4206903
20100122 44.48 44.92 43.73 43.82 3091551
20100125 44.30 44.42 43.68 44.01 1814047
20100126 43.87 44.57 43.58 43.90 2788662
20100127 43.74 44.72 43.41 44.50 3420955
20100128 44.06 44.07 42.19 42.44 5126447
20100129 42.36 42.84 41.46 41.53 3442825
20100201 41.72 42.80 41.72 42.43 2612799
20100202 42.73 43.72 42.40 43.24 3249284
20100203 43.18 43.77 42.88 43.06 1925015
20100204 42.66 42.79 41.56 41.62 3296393
20100205 41.53 42.03 41.04 41.86 3388779
20100208 41.78 42.30 41.10 41.15 3519874
20100209 42.01 42.43 41.71 41.89 2136343
20100210 41.86 42.11 41.15 41.76 2690880
20100211 41.63 43.47 41.55 43.17 3949955
20100212 42.74 43.14 42.43 43.08 2722051
20100216 43.34 44.36 43.01 44.34 2826814
20100217 44.34 44.43 43.45 43.78 2535817
20100218 43.89 44.74 43.74 44.66 3031052
20100219 44.41 45.59 44.41 45.33 3702957
20100222 45.54 45.65 45.16 45.45 1874153
20100223 45.33 45.48 44.59 45.04 2247633
20100224 45.17 45.46 44.92 45.42 1930192
20100225 45.03 45.98 44.51 45.90 2884203
20100226 45.88 45.97 45.36 45.70 2902545
20100301 46.72 47.15 46.39 46.78 3280414
20100302 47.12 47.19 46.64 46.84 1601723
20100303 46.86 47.10 46.34 46.41 2064212
20100304 46.24 46.90 46.21 46.63 2941930
20100305 46.91 47.23 46.74 47.07 3002583
20100308 47.20 47.44 46.71 47.07 2069726
20100309 47.05 48.02 47.00 47.76 2666237
20100310 47.99 48.37 47.38 47.87 2227603
20100311 47.94 48.48 47.87 48.31 2114287
20100312 48.69 48.69 47.97 48.39 1431468
20100315 48.30 48.59 47.98 48.49 1437769
20100316 48.62 49.06 48.45 48.99 2410798
20100317 49.06 49.37 48.87 49.13 1961249
20100318 48.90 49.78 48.86 49.48 2530641
20100319 49.17 49.92 48.89 49.17 3573549
20100322 48.90 49.51 48.48 49.23 3163723
20100323 49.38 49.61 48.40 49.09 3301232
20100324 48.91 48.91 48.11 48.57 3197369
20100325 48.93 49.59 48.52 48.61 3249469
20100326 48.89 48.93 48.12 48.73 2148383
20100329 49.03 49.70 48.84 49.60 2021227
20100330 49.55 50.21 49.50 49.94 3443130
20100331 49.57 49.85 49.24 49.67 2189568
20100401 49.99 50.65 49.99 50.65 3211322
20100405 50.80 51.37 50.28 51.15 2928202
20100406 50.93 51.34 50.75 51.18 2823551
20100407 51.05 51.46 50.57 51.26 4373398
20100408 51.02 52.04 50.99 51.95 4685776
20100409 51.95 52.09 50.92 51.46 2975126
20100412 51.44 51.91 51.13 51.89 2817137
20100413 51.87 52.68 51.43 52.58 3266573
20100414 53.15 53.86 52.80 53.44 3827863
20100415 53.33 54.00 53.12 53.86 2887017
20100416 53.67 53.84 52.05 52.85 3275125
20100419 52.71 52.90 52.11 52.78 1806073
20100420 53.23 53.81 53.00 53.49 1908249
20100421 53.50 53.61 53.04 53.49 2550896
20100422 53.05 53.84 52.40 53.80 2755696
20100423 53.52 54.12 53.25 54.10 3290204
20100426 54.14 54.45 53.92 54.29 2220626
20100427 54.07 54.29 52.89 53.01 3263760
20100428 52.08 53.08 51.65 52.58 5691325
20100429 52.96 54.10 52.80 53.77 4843990
20100430 53.77 54.34 52.65 52.72 3344218
20100503 53.12 54.73 53.10 54.34 3544517
20100504 53.47 53.61 52.49 53.01 3384390
20100505 52.09 52.91 51.77 52.14 3610131
20100506 51.88 52.51 46.41 50.39 5444846
20100507 50.29 50.79 48.70 49.35 5336204
20100510 52.35 52.57 51.15 52.54 3925091
20100511 51.86 53.35 51.86 52.87 3169410
20100512 53.24 54.45 52.94 54.28 2374008
20100513 54.02 54.31 53.27 53.44 2237059
20100514 52.89 53.21 51.70 52.10 2558957
20100517 52.12 52.62 50.54 51.95 2475490
20100518 52.37 52.44 50.59 51.04 3075537
20100519 50.86 51.53 49.11 50.03 3839386
20100520 48.85 49.34 47.49 47.74 3881008
20100521 46.85 49.45 46.54 48.99 4193172
20100524 48.78 49.69 48.56 48.59 2520692
20100525 47.25 48.58 46.92 48.54 3300541
20100526 49.09 50.01 48.78 49.15 3128236
20100527 49.73 50.76 49.20 50.69 2839680
20100528 50.82 50.99 49.84 50.46 3073971
20100601 50.01 51.20 49.13 49.18 7159284
20100602 49.57 50.70 49.07 50.67 3845764
20100603 50.95 51.31 50.12 50.77 3018922
20100604 49.59 49.91 47.45 47.73 4814478
20100607 47.83 48.15 46.62 46.65 3746744
20100608 46.85 47.84 46.48 47.67 3359057
20100609 48.10 49.59 47.67 47.91 3352344
20100610 48.88 50.25 48.88 50.19 4006880
20100611 49.57 50.86 49.48 50.77 2436777
20100614 51.30 51.48 50.15 50.21 2484329
20100615 50.72 52.30 50.72 52.25 3318443
20100616 51.73 52.60 51.65 52.10 5368652
20100617 52.11 52.54 51.17 52.43 3824841
20100618 52.47 52.82 52.28 52.81 4039328
20100621 53.56 54.38 53.18 53.60 5429853
20100622 53.50 53.63 51.15 51.36 3763527
20100623 51.40 51.60 50.47 51.36 2928071
20100624 51.17 51.19 50.01 50.26 2716605
20100625 50.33 50.95 49.95 50.66 3427196
20100628 50.95 51.20 50.36 50.59 1983860
20100629 49.69 49.69 47.34 47.76 6107103
20100630 47.73 48.46 47.26 47.41 4576495
20100701 47.47 48.18 46.49 47.10 6395546
20100702 47.23 47.37 45.37 45.50 6499041
20100706 46.09 46.35 44.71 45.14 6205675
20100707 45.33 46.35 45.12 46.26 9509124
20100708 46.84 46.92 46.08 46.44 9108459
20100709 47.30 48.19 46.86 48.09 6205787
20100712 48.02 48.51 47.55 48.43 4684801
20100713 49.30 50.16 48.81 49.42 9138556
20100714 49.03 49.76 48.70 49.16 4271604
20100715 49.16 49.31 48.29 49.18 3452707
20100716 48.72 48.88 47.49 47.69 4864379
20100719 47.99 48.04 46.96 47.32 4109369
20100720 46.39 48.33 46.22 48.25 4758422
20100721 48.54 48.58 47.07 47.50 3715864
20100722 48.38 49.70 48.36 48.91 4130963
20100723 48.89 50.63 48.78 50.46 5896532
20100726 50.72 51.72 50.45 51.09 4890337
20100727 51.36 51.52 50.19 50.52 4432049
20100728 48.77 50.17 48.57 50.08 6444217
20100729 50.50 50.68 49.63 49.99 3524314
20100730 49.45 50.52 49.15 50.29 2521363
20100802 51.24 51.44 50.58 51.39 2826925
20100803 51.11 51.65 50.60 51.33 2206179
20100804 51.56 51.96 51.37 51.81 2769623
20100805 51.51 52.17 51.38 52.09 2309872
20100806 51.63 51.98 50.47 51.32 3132531
20100809 51.67 52.17 51.34 52.09 2222147
20100810 51.37 52.15 50.98 51.91 2613408
20100811 50.77 51.07 49.32 49.70 3552811
20100812 48.79 49.57 48.57 49.39 2420057
20100813 49.14 49.69 49.02 49.18 1886368
20100816 48.80 49.28 48.56 49.06 1995774
20100817 49.72 50.54 49.57 49.90 2758393
20100818 49.92 50.65 49.52 50.45 2247164
20100819 50.24 50.26 48.32 49.07 3369578
20100820 48.71 49.06 47.98 48.96 2846674
20100823 49.30 49.30 47.93 48.08 2910383
20100824 47.42 47.78 46.35 47.39 4210805
20100825 46.91 47.97 46.51 47.70 3921946
20100826 48.04 48.58 47.62 47.71 2524571
20100827 48.15 49.14 47.67 49.06 2515120
20100830 48.98 49.42 48.11 48.16 1968089
20100831 47.88 48.99 47.73 48.28 3883920
20100901 48.87 50.55 48.79 50.38 3872913
20100902 50.37 51.38 50.31 51.38 2445184
20100903 51.72 52.72 51.59 52.08 2526683
20100907 51.82 52.28 51.43 51.86 2851900
20100908 51.90 52.74 51.80 52.51 2905046
20100909 53.05 53.09 51.80 52.09 2195796
20100910 52.26 53.06 52.26 52.93 2713808
20100913 53.55 53.64 53.02 53.24 2641871
20100914 53.17 53.43 52.83 52.86 2538691
20100915 52.70 53.32 52.52 53.06 2376694
20100916 52.88 53.11 52.33 52.55 1966755
20100917 52.84 52.97 52.22 52.57 3564930
20100920 52.75 53.33 52.56 53.00 2781964
20100921 53.15 53.96 52.99 53.39 2810539
20100922 53.18 53.42 52.55 53.00 3288413
20100923 52.40 52.97 51.99 52.16 2301311
20100924 52.30 53.96 52.30 53.86 3314652
20100927 53.92 54.04 53.55 53.58 3544139
20100928 53.76 53.78 52.70 53.64 3277405
20100929 53.38 54.38 53.05 53.76 4102844
20100930 54.21 54.68 53.22 53.52 2679118
20101001 53.15 53.47 52.52 53.08 2906825
20101004 52.98 53.53 52.08 52.50 2431064
20101005 53.15 53.80 52.94 53.52 4965085
20101006 53.51 53.80 53.11 53.67 3683009
20101007 53.92 53.96 53.02 53.63 3344672
20101008 53.55 54.57 53.32 54.44 2656547
20101011 54.41 55.00 53.96 54.56 1763730
20101012 54.29 54.29 53.12 53.72 4018899
20101013 54.55 56.40 54.49 55.95 5474980
20101014 55.95 55.95 55.00 55.56 2820879
20101015 55.92 56.01 54.91 55.32 2603623
20101018 55.49 55.53 55.06 55.30 1671558
20101019 54.49 55.09 53.88 54.45 2834444
20101020 54.65 56.00 54.59 55.65 2402489
20101021 55.53 55.67 54.64 55.37 2532687
20101022 55.43 55.89 55.31 55.85 1264843
20101025 56.19 56.82 55.71 55.74 2195574
20101026 55.47 56.37 55.32 55.94 2405936
20101027 55.42 55.47 54.34 55.18 3991214
20101028 55.16 55.18 53.52 54.67 4866353
20101029 54.65 55.74 54.31 55.30 3183009
20101101 55.69 56.55 55.27 55.56 3069711
20101102 55.96 56.28 55.39 56.10 2388591
20101103 56.39 56.59 55.61 56.20 2341643
20101104 56.84 57.57 56.46 56.74 4991150
20101105 56.56 57.28 56.17 56.37 3072336
20101108 56.21 56.72 56.05 56.41 1698612
20101109 56.48 56.67 55.63 55.80 2270122
20101110 55.54 56.30 55.24 56.18 2296099
20101111 55.76 56.29 55.56 56.06 1923457
20101112 55.57 55.97 54.78 55.15 2265921
20101115 55.43 56.36 55.41 55.48 1858347
20101116 55.18 55.31 54.44 54.77 2630383
20101117 54.31 54.77 53.92 54.58 3548668
20101118 55.34 56.01 55.21 55.32 2636905
20101119 55.18 55.53 54.99 55.53 2442459
20101122 55.26 55.46 54.68 55.24 1678603
20101123 54.62 54.75 53.55 53.94 3219248
20101124 54.44 55.41 54.36 55.20 2117793
20101126 54.59 55.46 54.58 55.04 1166676
20101129 54.64 55.15 54.26 55.10 2440027
20101130 54.58 55.02 54.20 54.43 3033314
20101201 55.26 55.78 55.26 55.65 3254401
20101202 55.67 56.89 55.67 56.53 3142973
20101203 56.39 56.99 56.36 56.88 1545509
20101206 56.76 56.96 56.36 56.73 1346420
20101207 57.35 57.60 56.71 56.84 2729540
20101208 56.91 57.02 55.96 56.14 2653487
20101209 56.48 56.98 56.29 56.53 1588400
20101210 56.82 56.87 56.43 56.71 1585305
20101213 57.04 57.05 56.29 56.30 2216950
20101214 56.55 57.02 56.20 56.41 2467000
20101215 56.20 56.96 56.20 56.56 2256083
20101216 56.61 57.04 56.00 56.98 1672413
20101217 56.86 56.93 56.23 56.69 2932388
20101220 56.91 56.93 56.14 56.35 1741281
20101221 56.47 56.83 56.40 56.67 1654836
20101222 56.78 56.95 56.35 56.69 1335808
20101223 56.86 56.95 56.29 56.48 1478298
20101227 56.22 56.91 56.21 56.79 1041430
20101228 56.88 56.95 56.43 56.73 1132076
20101229 56.82 57.11 56.74 56.76 1278657
20101230 56.78 57.02 56.55 56.76 1302424
20101231 56.65 57.00 56.63 56.83 1251684
20110103 57.22 58.04 57.22 57.65 3844593
20110104 57.71 57.77 56.85 57.34 2499720
20110105 56.98 57.81 56.98 57.64 3177242
20110106 57.77 57.90 57.38 57.71 2874131
20110107 57.88 59.09 57.88 58.84 4764647
20110110 58.63 59.62 58.39 59.35 3277284
20110111 59.70 59.70 58.46 58.76 3649373
20110112 59.31 59.45 58.66 59.18 1931085
20110113 59.23 59.70 58.98 59.42 1536444
20110114 59.37 59.58 58.95 59.16 2448097
20110118 59.38 59.58 58.60 59.05 2694498
20110119 59.12 59.12 58.35 58.66 2971631
20110120 58.11 58.39 57.40 58.06 3873224
20110121 58.60 58.76 57.59 57.69 3539824
20110124 57.57 58.38 57.49 58.18 3654679
20110125 57.86 58.16 56.76 56.92 9264430
20110126 56.89 57.56 56.16 56.75 5618374
20110127 56.82 57.19 56.33 56.37 3331118
20110128 56.39 56.54 54.48 54.62 6356031
20110131 54.78 55.53 54.75 55.35 4789961
20110201 55.82 56.29 55.70 56.20 3371577
20110202 56.18 56.58 55.36 55.45 3048269
20110203 55.45 55.88 55.26 55.38 4235660
20110204 55.41 55.68 55.03 55.60 3324825
20110207 55.92 56.28 55.63 55.99 2204322
20110208 55.99 56.19 55.63 56.09 2171922
20110209 55.87 56.70 55.83 56.56 2869353
20110210 56.33 57.56 56.27 57.40 3850370
20110211 57.02 58.58 57.02 58.36 3294072
20110214 58.18 58.80 57.99 58.66 2708010
20110215 58.59 58.84 58.49 58.69 2446391
20110216 58.98 59.64 58.83 59.10 3355359
20110217 59.16 59.56 58.88 59.36 2923610
20110218 59.29 59.59 58.98 59.18 3444542
20110222 58.53 59.27 58.28 58.64 5097289
20110223 58.72 58.76 57.17 58.00 6366505
20110224 57.93 58.70 57.52 58.37 4344503
20110225 58.73 59.16 58.54 58.87 2106352
20110228 59.25 59.79 59.08 59.71 3364365
20110301 60.00 60.10 58.86 59.00 4018413
20110302 58.95 59.83 58.85 59.33 2553367
20110303 59.76 59.92 59.25 59.85 3122406
20110304 59.83 59.86 58.92 59.45 3049587
20110307 59.77 60.02 58.53 59.04 2988191
20110308 59.19 59.91 58.94 59.78 3047500
20110309 59.55 60.02 59.09 59.55 2300645
20110310 59.15 59.59 58.27 59.14 3865307
20110311 59.85 60.93 59.54 60.57 5180542
20110314 59.95 60.32 59.15 60.03 3657396
20110315 58.32 60.09 58.18 59.69 3853885
20110316 59.60 59.76 58.22 58.57 4224567
20110317 59.50 60.77 59.25 59.95 3939663
20110318 60.89 61.10 60.08 60.35 3961630
20110321 61.00 61.91 60.81 61.74 2181807
20110322 61.83 62.36 61.16 61.28 2462317
20110323 61.08 61.30 60.55 60.71 2108439
20110324 60.92 61.72 60.87 61.69 2334473
20110325 61.77 62.82 61.74 62.53 2494498
20110328 62.58 62.82 62.30 62.61 1867578
20110329 62.53 63.36 62.36 63.33 2173240
20110330 63.70 63.73 62.75 62.81 3247504
20110331 62.62 63.70 62.62 63.07 2336011
20110401 63.41 63.73 62.98 63.11 1518313
20110404 63.40 63.64 62.90 63.35 1571911
20110405 63.09 63.11 62.48 62.60 2027274
20110406 62.87 62.97 61.91 62.50 1744896
20110407 62.30 62.65 61.84 62.03 1349282
20110408 62.43 62.43 61.09 61.63 2154019
20110411 61.74 61.99 61.35 61.60 1503816
20110412 61.35 62.16 61.10 61.70 1823096
20110413 61.87 62.09 61.41 61.76 1701732
20110414 61.03 61.11 60.38 60.98 2988521
20110415 61.18 61.91 60.94 61.68 2652106
20110418 61.11 61.31 60.44 60.91 2807518
20110419 61.00 61.40 60.76 61.23 2369949
20110420 61.62 62.02 60.04 60.71 3804900
20110421 60.99 61.38 60.23 60.34 3061998
20110425 60.52 61.12 60.38 61.04 2298338
20110426 61.21 62.36 61.06 62.30 2196634
20110427 62.28 62.66 61.90 62.29 2778303
20110428 65.52 67.70 64.65 67.26 7645275
20110429 67.09 68.25 66.86 67.99 3926483
20110502 67.92 68.29 67.47 67.93 3270898
20110503 67.50 68.13 67.25 67.97 2339964
20110504 67.35 67.81 66.04 66.19 3808545
20110505 65.67 66.85 65.29 66.11 3408387
20110506 67.06 67.28 66.46 66.78 2619979
20110509 66.66 67.22 66.21 66.95 1865874
20110510 67.67 68.17 67.29 67.94 2084797
20110511 67.96 67.96 66.59 66.85 2639643
20110512 66.83 67.11 66.05 66.81 1966377
20110513 66.82 67.01 65.22 65.51 2588736
20110516 65.35 66.05 65.22 65.33 2149578
20110517 65.27 65.62 64.56 64.86 2931432
20110518 64.75 66.13 64.37 66.01 2118335
20110519 66.28 67.09 66.26 66.56 1899630
20110520 66.35 66.54 65.70 66.15 1743740
20110523 65.30 65.84 64.83 65.71 2267561
20110524 65.75 65.94 64.87 65.16 1967033
20110525 65.28 66.30 64.60 66.04 2010512
20110526 65.29 66.01 64.96 65.92 2777071
20110527 66.28 66.82 66.23 66.43 1750950
20110531 66.93 67.25 66.28 67.11 2474577
20110601 67.06 67.28 64.75 64.80 3447824
20110602 64.93 66.07 64.89 65.56 2212939
20110603 64.63 65.18 64.37 64.74 2348510
20110606 64.53 65.29 64.29 64.42 2299788
20110607 64.66 65.65 64.52 65.25 2660618
20110608 65.04 65.06 64.40 64.56 2700273
20110609 64.71 65.78 64.45 65.40 2248771
20110610 65.23 65.51 64.33 64.42 2458299
20110613 64.52 65.16 64.20 64.62 1794210
20110614 65.37 66.46 65.30 66.01 2751071
20110615 65.51 65.92 64.78 65.00 2935911
20110616 65.10 65.29 63.78 64.27 3066347
20110617 65.06 65.30 64.46 64.97 2670777
20110620 64.30 65.91 64.30 65.55 2193931
20110621 65.87 67.25 65.77 66.99 2040226
20110622 66.77 67.72 66.70 67.01 2736760
20110623 65.44 66.36 65.44 66.25 3175918
20110624 66.23 66.46 65.47 65.61 2800886
20110627 65.36 66.28 65.34 66.02 1715446
20110628 66.38 66.96 65.95 66.85 1780118
20110629 67.26 68.05 67.02 67.93 2956011
20110630 67.94 69.40 67.89 68.59 2361073
20110701 68.65 70.56 68.13 70.42 3163683
20110705 70.24 70.30 69.36 69.53 2250956
20110706 69.50 70.31 69.32 69.96 1955671
20110707 70.56 70.67 69.74 70.48 2285149
20110708 69.45 69.90 68.85 69.28 2011167
20110711 68.43 68.63 68.04 68.35 1827420
20110712 68.06 68.39 67.46 67.67 2171318
20110713 68.17 69.10 67.91 68.30 1627614
20110714 68.54 68.97 67.32 67.78 1995654
20110715 68.07 68.07 66.89 67.66 1995982
20110718 67.56 67.60 66.56 67.23 2321745
20110719 67.56 68.37 67.37 68.32 1613740
20110720 69.06 69.06 68.07 68.74 2340208
20110721 69.14 70.58 69.14 70.16 2113637
20110722 70.08 70.38 69.53 69.76 1268860
20110725 69.08 70.38 68.94 69.98 1571900
20110726 69.85 69.85 68.00 69.16 2577811
20110727 69.94 71.77 69.57 69.68 5617503
20110728 69.79 71.30 69.60 70.04 3113759
20110729 69.37 69.68 68.07 69.29 3115616
20110801 70.12 70.17 68.07 68.87 3495126
20110802 68.10 68.74 66.68 66.79 4050191
20110803 67.11 67.11 65.20 66.17 4640450
20110804 65.41 65.98 63.39 63.41 5146849
20110805 64.19 64.84 61.88 63.71 4525118
20110808 60.84 62.07 59.71 59.77 7186996
20110809 61.06 62.69 58.89 62.50 6634334
20110810 61.77 63.44 60.67 61.43 6966539
20110811 61.63 63.40 60.88 62.62 5215266
20110812 63.35 63.97 62.35 62.77 3692269
20110815 63.21 63.90 62.68 63.82 2180566
20110816 63.30 63.67 62.13 62.82 3590186
20110817 63.09 63.77 62.11 62.89 2587814
20110818 61.19 61.22 58.40 59.15 4884256
20110819 58.47 60.07 57.86 58.07 3958881
20110822 59.19 59.52 57.39 57.61 4637301
20110823 57.78 59.39 56.96 59.39 3742333
20110824 59.39 60.36 58.67 60.25 3017433
20110825 60.50 61.06 58.99 59.14 3092041
20110826 58.73 60.06 57.18 60.02 3910988
20110829 60.97 61.29 60.18 61.20 2269835
20110830 60.96 62.62 60.80 62.26 4242108
20110831 62.62 63.25 61.67 62.32 2951947
20110901 62.36 63.18 61.46 61.56 2703689
20110902 60.41 60.70 59.59 59.96 3094430
20110906 58.13 59.93 57.50 59.88 4972438
20110907 60.72 61.62 60.51 61.57 4575508
20110908 60.94 61.78 60.75 61.22 4651636
20110909 60.53 60.88 59.35 59.70 4783367
20110912 58.74 59.69 58.14 59.63 3355177
20110913 59.84 61.85 59.71 61.58 3888617
20110914 61.75 63.28 60.12 62.89 4060964
20110915 63.61 64.26 62.93 64.20 4070629
20110916 64.46 65.18 64.20 64.84 4915641
20110919 63.66 63.66 62.10 62.82 3461713
20110920 62.81 64.01 62.09 62.19 2541333
20110921 60.67 61.20 56.98 57.03 9497121
20110922 55.51 57.62 54.70 55.65 7371615
20110923 54.77 57.00 54.59 56.66 3932925
20110926 57.20 57.76 55.91 57.66 3099751
20110927 58.87 59.47 58.09 58.46 3618965
20110928 58.54 58.68 56.42 56.52 2742242
20110929 57.52 58.45 57.20 58.44 3400463
20110930 57.46 57.68 56.19 56.19 3262650
20111003 55.72 56.62 55.10 55.26 3889594
20111004 54.25 57.02 53.01 56.86 4561173
20111005 56.65 58.55 56.23 58.31 2653951
20111006 57.91 60.30 57.44 60.27 4055643
20111007 60.63 60.81 59.07 59.73 3040347
20111010 60.83 62.14 60.56 62.11 2226612
20111011 61.35 62.90 60.96 61.89 3323140
20111012 62.00 63.07 61.51 62.10 2675888
20111013 61.64 62.32 61.01 61.73 2521894
20111014 62.20 62.88 61.79 62.77 1960761
20111017 62.67 62.67 61.01 61.12 1852922
20111018 61.05 63.67 60.94 63.04 2758423
20111019 63.05 63.60 61.83 62.04 3218016
20111020 62.34 63.76 62.34 63.34 2819456
20111021 63.92 65.36 63.81 65.29 2327718
20111024 65.38 65.48 64.54 64.99 4003841
20111025 64.30 64.50 62.89 63.89 2255174
20111026 64.75 64.96 63.54 64.25 3492881
20111027 67.60 69.85 67.59 69.21 5890537
20111028 68.53 69.52 67.92 69.04 4071607
20111031 68.38 69.13 67.74 68.13 2977686
20111101 65.30 67.97 64.64 66.94 4765231
20111102 68.62 69.31 66.83 67.55 3294524
20111103 68.55 68.61 67.43 68.45 3225863
20111104 67.60 68.26 66.33 68.12 3877492
20111107 68.13 68.71 67.17 68.39 2649157
20111108 68.68 68.96 67.30 68.90 2786047
20111109 67.16 67.57 66.39 66.65 2786155
20111110 67.63 68.71 67.17 68.35 2682300
20111111 69.17 70.58 69.17 70.11 2647322
20111114 69.60 70.06 69.16 69.48 1581462
20111115 69.19 70.28 68.79 69.81 1789387
20111116 68.97 69.92 68.55 68.62 1924118
20111117 68.05 68.30 66.49 67.31 3999591
20111118 67.67 68.23 67.19 67.89 3122549
20111121 67.02 67.38 65.89 66.42 3482153
20111122 66.42 67.05 66.01 66.37 3213772
20111123 65.72 65.81 64.98 65.16 2705079
20111125 65.10 65.95 64.84 65.25 1794893
20111128 67.39 67.80 67.04 67.66 3368691
20111129 67.75 68.76 67.55 67.58 3239142
20111130 69.62 70.40 69.23 69.97 3635452
20111201 69.65 69.89 69.06 69.27 3087031
20111202 69.66 70.38 69.33 69.48 2532564
20111205 70.23 70.85 69.59 70.17 2183862
20111206 70.20 70.47 68.75 69.34 2614827
20111207 69.03 69.71 68.55 69.23 2082815
20111208 68.68 69.03 67.47 67.66 2588161
20111209 68.00 68.61 67.48 68.35 2433459
20111212 67.91 68.14 67.05 67.69 1751602
20111213 67.73 68.35 65.80 66.15 2588053
20111214 65.72 65.82 64.61 64.86 4322491
20111215 65.79 65.80 63.99 64.53 3324320
20111216 65.37 65.76 64.26 64.67 5731869
20111219 65.02 65.55 63.95 64.09 4102258
20111220 65.03 65.99 65.03 65.64 2339968
20111221 65.44 66.55 65.05 66.30 2250796
20111222 66.69 67.01 66.30 66.95 1610611
20111223 67.05 67.59 66.80 67.40 993420
20111227 67.41 67.83 67.13 67.40 722232
20111228 67.63 67.74 66.26 66.49 1385628
20111229 66.51 67.55 66.51 67.48 1313945
20111230 67.48 67.95 67.31 67.49 1133872
20120103 68.54 69.24 68.14 68.35 2194010
20120104 68.33 69.63 67.94 69.52 2087565
20120105 69.71 70.72 68.92 70.18 3018046
20120106 70.32 70.66 69.68 69.76 1626588
20120109 70.34 70.99 69.64 70.81 2220460
20120110 71.70 72.25 71.40 71.99 2619253
20120111 71.88 72.52 71.71 72.25 2463579
20120112 72.54 72.71 71.51 72.47 2101275
20120113 71.78 71.78 69.46 70.86 3232557
20120117 71.45 71.54 69.47 70.69 3053564
20120118 70.40 71.03 69.91 70.70 2974324
20120119 71.26 72.33 70.60 72.20 4413391
20120120 72.39 72.45 70.94 71.57 2640521
20120123 71.78 71.96 70.11 70.35 2745995
20120124 69.69 70.21 69.06 69.92 4110247
20120125 68.31 69.84 67.06 69.63 5832377
20120126 69.76 70.22 68.97 69.35 3306507
20120127 68.87 69.34 68.44 68.49 3716960
20120130 67.17 68.29 66.80 67.79 5908811
20120131 68.11 68.36 66.60 66.88 9156697
20120201 67.58 68.49 67.40 67.76 4695805
20120202 67.53 67.91 67.33 67.48 3433208
20120203 68.29 68.99 67.94 68.63 3594304
20120206 68.11 68.21 67.16 67.26 3338181
20120207 67.13 67.73 66.43 67.45 4206940
20120208 67.45 67.80 66.79 67.64 2988961
20120209 67.88 68.15 67.15 67.44 2255878
20120210 66.77 67.28 66.23 66.69 3014595
20120213 67.16 67.49 65.53 66.24 2866477
20120214 66.17 66.40 65.26 65.64 2799228
20120215 65.84 66.15 62.99 63.25 6982573
20120216 63.31 64.23 63.25 63.81 5555662
20120217 63.95 64.66 63.82 64.16 4598955
20120221 63.76 64.29 63.46 64.07 4976704
20120222 64.02 64.70 63.53 63.82 3997366
20120223 64.01 64.72 63.31 64.62 3572960
20120224 64.34 65.60 64.34 65.29 3883676
20120227 64.83 66.52 64.80 65.82 4196751
20120228 66.03 66.20 64.70 64.86 4823652
20120229 64.82 65.12 63.95 64.24 5202367
20120301 64.19 64.65 63.77 64.31 3342686
20120302 64.21 64.68 63.21 63.49 3678606
20120305 63.48 64.10 62.38 63.10 3453265
20120306 62.28 62.28 60.96 61.49 6221711
20120307 61.92 61.92 60.84 60.86 4616330
20120308 61.27 62.57 61.05 62.25 4864194
20120309 62.45 62.70 61.59 61.98 2681463
20120312 62.18 62.25 61.52 61.62 2974804
20120313 62.08 62.55 61.57 62.52 3172580
20120314 62.39 62.52 60.36 60.56 4669742
20120315 60.13 64.32 59.76 63.89 8662817
20120316 63.99 64.70 63.68 64.31 5816397
20120319 64.03 64.37 63.40 63.68 2951100
20120320 63.28 63.42 62.38 62.42 3061680
20120321 62.59 62.93 62.27 62.65 2349190
20120322 62.06 62.06 60.17 60.32 4588444
20120323 60.62 60.85 60.00 60.09 3600203
20120326 60.80 61.77 60.80 61.66 2937801
20120327 61.68 61.96 61.27 61.82 3627124
20120328 61.86 61.94 61.12 61.44 3948458
20120329 60.92 61.76 60.46 61.69 3379581
20120330 61.98 62.28 61.22 61.38 3029932
20120402 61.22 62.93 61.00 62.49 3310080
20120403 62.30 62.45 61.33 61.80 4667168
20120404 61.51 62.71 61.51 62.45 4543933
20120405 62.10 63.46 62.00 63.24 4289312
20120409 62.54 62.74 62.03 62.20 3069402
20120410 62.11 62.14 60.52 60.90 3826724
20120411 61.69 62.29 61.51 61.69 2577748
20120412 61.82 63.79 61.82 63.32 3027251
20120413 63.02 63.57 62.72 62.88 2773380
20120416 63.23 64.17 63.03 63.62 2716428
20120417 63.91 64.73 63.51 64.38 3062859
20120418 64.60 65.19 63.88 64.96 3446615
20120419 64.74 65.23 63.62 64.05 3778245
20120420 64.20 64.87 64.07 64.83 3037011
20120423 63.99 64.82 63.59 64.71 3228353
20120424 64.95 65.68 64.76 65.47 3097181
20120425 67.15 68.50 66.93 67.98 5257281
20120426 67.81 68.52 67.37 68.28 2540424
20120427 68.49 68.77 67.62 68.41 2452797
20120430 68.36 68.58 67.48 68.00 2429523
20120501 68.01 69.82 67.94 69.38 2738630
20120502 68.99 69.43 68.50 69.17 2214133
20120503 69.34 69.72 68.33 68.47 1859232
20120504 68.12 68.13 67.04 67.21 3115666
20120507 66.96 68.02 66.96 67.55 1813297
20120508 67.09 67.21 65.64 65.90 5250399
20120509 65.36 65.73 64.09 64.17 5178033
20120510 64.77 64.95 63.83 63.96 3506376
20120511 63.65 64.97 63.65 64.22 2419613
20120514 63.54 64.47 63.34 63.81 1939165
20120515 63.78 64.32 63.45 63.70 1901223
20120516 63.91 64.61 63.34 63.75 3116732
20120517 63.89 64.29 62.05 62.12 2827589
20120518 62.39 62.60 61.11 61.31 2721651
20120521 61.05 63.33 61.05 63.25 2408209
20120522 63.95 64.16 62.76 63.13 2444872
20120523 62.60 64.06 62.14 63.89 2261666
20120524 63.80 64.20 62.58 63.28 2345116
20120525 63.46 63.53 62.21 62.33 2019204
20120529 62.87 63.13 62.37 62.40 2927025
20120530 61.93 62.01 61.20 61.31 2911784
20120531 61.31 62.07 60.67 61.48 4073152
20120601 60.36 61.28 60.25 60.32 3820032
20120604 60.11 60.70 58.94 59.76 2636497
20120605 59.62 60.10 59.25 59.74 1824595
20120606 60.23 61.50 60.21 61.50 2068549
20120607 62.24 63.03 61.70 61.93 3310914
20120608 61.64 62.44 61.05 62.34 2208165
20120611 63.01 63.10 61.67 61.85 2504128
20120612 61.99 63.05 61.84 63.04 2184078
20120613 62.76 63.80 62.37 63.02 1985099
20120614 63.06 64.38 62.74 63.99 2241736
20120615 64.55 64.98 64.18 64.71 3278089
20120618 64.46 66.71 64.24 66.68 2622535
20120619 66.93 67.32 66.43 66.91 2306855
20120620 66.83 67.32 66.22 67.27 2354601
20120621 67.33 67.72 66.66 66.75 3496784
20120622 66.07 66.37 65.37 65.68 3440832
20120625 64.98 65.09 63.96 64.50 3011114
20120626 64.74 65.35 64.21 65.03 2013129
20120627 65.25 65.73 64.79 65.46 1372283
20120628 65.07 65.82 64.51 65.75 1799549
20120629 66.86 67.34 66.65 67.34 1893123
20120702 67.34 67.56 66.60 67.01 1860298
20120703 67.04 67.53 66.92 67.47 822133
20120705 67.27 67.78 66.95 67.47 1173837
20120706 66.83 67.79 66.74 67.74 1786334
20120709 67.35 68.01 67.28 67.62 1752442
20120710 68.15 68.29 66.40 66.61 1798590
20120711 66.75 67.77 66.55 66.87 2178536
20120712 66.62 67.75 66.58 67.41 3329459
20120713 67.36 69.14 67.36 69.14 2128552
20120716 68.77 69.21 68.41 69.20 2314848
20120717 69.14 69.71 68.43 69.33 2572657
20120718 69.29 69.71 68.63 69.25 2539512
20120719 69.45 70.25 69.34 69.60 2502849
20120720 68.78 69.04 68.30 68.49 2021016
20120723 67.59 67.99 66.84 67.74 1882892
20120724 67.60 68.11 66.68 67.52 2184611
20120725 67.22 68.23 66.83 67.28 2148482
20120726 68.37 68.68 67.81 68.50 1981582
20120727 68.96 70.59 68.86 70.08 2289802
20120730 69.90 70.42 69.27 69.60 1649489
20120731 69.50 70.37 69.45 69.48 2260281
20120801 69.98 70.07 68.70 68.79 1452428
20120802 68.52 68.91 67.91 68.87 1683380
20120803 69.73 70.57 69.67 70.32 1592470
20120806 70.34 70.55 70.07 70.11 1357682
20120807 70.21 70.78 70.14 70.34 1565400
20120808 70.09 70.71 69.99 70.19 1279135
20120809 69.74 69.83 69.29 69.61 1559489
20120810 69.49 70.45 69.15 70.43 1329975
20120813 70.30 70.34 69.82 70.17 925361
20120814 70.59 70.67 69.82 69.99 949816
20120815 69.71 70.75 69.70 70.58 1054939
20120816 70.43 70.99 70.33 70.55 1433193
20120817 70.77 71.16 70.68 70.94 1202303
20120820 70.82 71.01 70.35 70.68 990997
20120821 70.68 71.37 70.52 70.73 1086064
20120822 70.68 70.76 70.16 70.53 1199656
20120823 70.45 70.45 68.90 69.50 1970879
20120824 69.35 69.71 69.14 69.52 1640476
20120827 69.58 69.87 69.20 69.31 913822
20120828 69.19 69.69 69.12 69.58 1328811
20120829 69.51 69.66 69.04 69.58 1442509
20120830 69.01 69.15 68.22 68.62 1591990
20120831 68.97 69.22 68.34 68.45 1795038
20120904 67.92 68.01 66.76 67.12 2278309
20120905 67.00 67.13 65.84 66.20 2140791
20120906 66.67 68.05 66.53 68.03 1927368
20120907 68.02 68.15 67.62 67.94 1394870
20120910 68.12 68.85 67.88 68.39 1767301
20120911 68.44 69.72 68.39 69.45 1593154
20120912 69.64 70.08 69.22 69.92 1188011
20120913 70.15 70.75 69.21 70.40 1587014
20120914 70.35 70.98 70.19 70.55 1563195
20120917 70.37 70.46 69.80 70.12 1198280
20120918 70.09 70.18 68.93 69.83 1615915
20120919 68.50 69.32 67.88 68.66 2553980
20120920 64.27 64.66 61.95 62.45 12904561
20120921 62.80 62.80 61.35 61.40 7250869
20120924 61.48 62.82 61.34 62.61 3779997
20120925 62.83 62.83 61.47 61.47 2858552
20120926 61.22 61.48 60.79 60.99 3522323
20120927 61.43 61.53 60.60 60.62 3372842
20120928 60.46 60.48 59.75 60.11 4161320
20121001 60.46 61.25 60.25 60.88 4418254
20121002 61.62 61.87 60.67 61.42 4183023
20121003 61.86 62.27 61.19 61.97 3443877
20121004 62.24 62.64 62.02 62.51 2403229
20121005 62.85 63.29 62.73 63.19 2480616
20121008 62.87 63.68 62.82 63.55 1683774
20121009 63.52 63.76 62.82 63.24 2068168
20121010 63.14 63.41 62.27 62.72 1582462
20121011 62.76 63.10 62.30 62.31 2181867
20121012 62.50 63.72 62.32 63.55 2964734
20121015 63.56 63.92 63.05 63.86 1749093
20121016 64.05 64.24 63.85 63.96 1806471
20121017 64.03 64.11 62.52 63.49 3533438
20121018 63.18 63.54 62.91 63.01 4890409
20121019 62.83 62.88 61.91 62.00 3864053
20121022 62.00 63.42 61.92 63.13 3546566
20121023 62.41 62.71 61.63 62.35 2906403
20121024 59.38 59.57 57.58 57.71 12182247
20121025 57.85 59.31 57.85 59.10 4244530
20121026 59.35 59.50 58.99 59.29 3061177
20121031 59.78 59.88 58.35 58.42 4225423
20121101 58.65 59.55 58.39 58.82 5424870
20121102 58.62 59.53 58.21 58.21 4233089
20121105 58.08 59.05 57.81 58.07 3697691
20121106 58.25 58.69 57.95 58.56 4800204
20121107 57.53 58.06 57.10 57.11 4176378
20121108 57.13 57.30 56.28 56.31 5332031
20121109 56.13 56.51 55.12 55.23 5581771
20121112 55.31 55.83 55.18 55.28 3642765
20121113 55.00 56.26 55.00 55.71 2975566
20121114 55.76 56.00 54.54 54.76 3928843
20121115 54.71 54.92 54.02 54.29 3615880
20121116 54.28 54.38 53.37 53.65 4080809
20121119 54.09 55.26 53.95 55.26 3079957
20121120 55.14 55.14 53.79 54.19 3461078
20121121 54.39 54.59 54.05 54.30 1911176
20121123 54.47 55.03 54.35 55.00 970711
20121126 54.77 55.59 54.68 55.46 2249659
20121127 55.40 56.46 55.33 56.12 4240861
20121128 55.79 56.92 55.38 56.86 3752302
20121129 57.16 57.75 57.03 57.59 4300828
20121130 57.62 57.69 57.13 57.49 3390609
20121203 57.77 57.82 56.43 56.59 2593603
20121204 56.61 57.46 56.59 57.33 3155047
20121205 57.51 59.08 57.43 58.65 3949532
20121206 58.70 58.86 57.91 58.45 2089502
20121207 58.56 58.92 58.29 58.57 1664796
20121210 58.57 59.12 58.50 59.11 1927979
20121211 59.34 59.41 58.36 58.61 2361717
20121212 58.91 59.31 58.51 58.59 2353735
20121213 58.66 59.25 58.17 58.31 1881770
20121214 58.19 59.11 58.19 58.43 2338087
20121217 58.82 59.23 58.35 58.67 2091917
20121218 58.70 59.67 58.66 59.45 9302042
20121219 59.63 59.75 59.10 59.18 2558001
20121220 59.23 59.98 58.85 59.96 3333268
20121221 58.99 59.73 58.99 59.56 3893346
20121224 59.54 59.56 58.82 59.03 1066595
20121226 59.08 59.44 58.51 58.65 1483109
20121227 58.57 58.71 57.69 58.29 2032265
20121228 57.81 58.74 57.76 58.15 1707225
20121231 57.91 58.92 57.80 58.88 2110821
20130102 60.12 60.74 59.81 60.26 2515993
20130103 59.65 61.42 59.65 60.43 2643173
20130104 60.76 62.61 60.72 62.24 2919379
20130107 62.02 62.07 61.21 61.73 2702615
20130108 61.70 62.16 60.81 60.93 2883252
20130109 61.24 62.11 61.06 61.65 2251024
20130110 61.42 61.81 60.92 61.58 2474299
20130111 61.83 62.09 60.70 60.98 2522189
20130114 62.09 62.51 61.43 61.77 2407191
20130115 61.68 62.43 61.49 62.33 2432606
20130116 62.12 62.54 61.89 62.32 1833985
20130117 62.66 62.92 62.37 62.80 2415172
20130118 62.76 63.55 62.44 63.51 2682241
20130122 63.44 63.95 63.02 63.74 3154837
20130123 63.81 65.53 63.32 65.14 4747798
20130124 65.25 66.61 65.16 66.49 3786119
20130125 66.65 66.65 65.76 66.36 2228025
20130128 66.86 66.99 66.22 66.61 2565353
20130129 66.42 67.83 66.42 67.35 2779281
20130130 67.83 67.85 66.02 66.06 2972363
20130131 66.05 66.64 65.81 66.04 4122349
20130201 66.42 66.83 66.12 66.74 3032010
20130204 66.74 66.88 65.78 65.80 2188499
20130205 66.40 66.40 65.83 66.03 1875454
20130206 65.73 66.79 65.54 66.31 5752539
20130207 66.35 66.35 65.38 65.96 2327398
20130208 66.02 66.32 65.79 66.17 1228508
20130211 66.35 67.79 66.31 67.67 2414054
20130212 67.59 68.71 67.22 68.70 2941079
20130213 68.82 69.76 68.58 68.93 2109143
20130214 68.59 69.05 68.27 69.02 1561783
20130215 68.89 68.90 68.23 68.57 2017586
20130219 68.94 70.25 68.74 70.20 2571202
20130220 70.11 70.41 69.18 69.29 2488300
20130221 69.29 69.56 68.47 68.61 2657023
20130222 68.75 70.30 68.46 70.11 2438247
20130225 70.34 70.48 68.50 68.51 2805829
20130226 68.64 68.73 67.92 68.41 1959607
20130227 68.40 70.04 68.24 69.72 3052344
20130228 69.87 70.76 69.64 70.05 2523755
20130301 69.63 71.06 69.25 70.72 3392085
20130304 70.49 71.35 70.21 71.22 2533662
20130305 71.44 72.34 71.28 72.20 2729289
20130306 72.39 72.60 71.00 71.35 1951265
20130307 71.47 71.48 70.11 70.38 2614686
20130308 70.81 71.86 70.81 71.70 2296949
20130311 71.54 72.12 71.48 71.94 1824149
20130312 71.92 72.23 71.11 71.42 1549896
20130313 71.61 71.74 70.86 71.25 1849489
20130314 71.49 71.98 71.02 71.98 1470852
20130315 71.77 72.52 71.48 72.52 2893945
20130318 71.77 72.70 71.66 72.03 1850636
20130319 72.59 72.93 71.54 72.35 1497965
20130320 72.65 73.13 72.51 72.90 1783793
20130321 72.54 72.94 71.68 71.79 2083177
20130322 71.92 72.38 71.40 71.59 2193296
20130325 72.10 72.27 71.01 71.33 2567031
20130326 71.78 72.64 71.63 72.64 1537278
20130327 72.10 73.29 71.75 73.15 1658241
20130328 73.36 74.24 72.92 73.92 1872743
20130401 73.78 73.84 72.88 73.00 1725918
20130402 73.43 74.16 72.88 73.12 1645624
20130403 73.23 73.41 71.75 72.08 2524172
20130404 71.36 71.58 70.28 70.83 4244459
20130405 69.75 71.73 69.30 71.46 3266950
20130408 71.40 72.39 71.29 72.27 1707044
20130409 72.31 72.64 71.30 71.33 2724596
20130410 71.66 72.73 71.57 72.72 1894537
20130411 72.54 73.39 72.03 73.06 2119571
20130412 73.62 74.88 73.25 73.66 2286730
20130415 73.15 73.18 71.04 71.07 3290100
20130416 71.63 72.91 71.33 72.76 2001214
20130417 72.24 72.24 70.43 70.69 2320516
20130418 70.91 71.23 70.08 70.83 1902254
20130419 70.85 71.84 70.35 71.68 1811531
20130422 71.68 72.40 71.08 71.98 1401507
20130423 72.52 73.21 72.45 72.73 1458130
20130424 73.12 73.12 70.64 71.85 2919076
20130425 71.92 72.95 71.87 72.73 2017690
20130426 72.74 73.09 72.19 72.46 1843440
20130429 72.55 74.04 72.46 73.46 1736867
20130430 73.28 74.42 72.90 74.24 2825747
20130501 74.18 74.26 72.30 72.58 2402608
20130502 72.77 73.94 72.28 73.81 1872355
20130503 74.47 76.05 74.47 75.10 2303354
20130506 75.04 75.66 74.92 75.11 1363239
20130507 75.12 75.76 74.86 75.68 1932239
20130508 75.52 76.37 75.06 76.35 1629815
20130509 76.45 76.58 75.65 75.86 1532219
20130510 75.92 76.26 75.63 76.26 1458970
20130513 76.01 76.22 75.27 75.67 1156132
20130514 75.68 77.27 75.30 77.26 1656131
20130515 76.99 77.66 76.71 77.56 1628572
20130516 77.17 77.40 76.25 76.57 2146288
20130517 76.64 77.52 76.30 77.44 1372149
20130520 77.44 77.98 77.03 77.46 1967465
20130521 77.54 78.18 77.16 77.20 1221507
20130522 77.31 77.39 74.94 75.12 4022580
20130523 74.32 74.97 73.55 74.75 2549105
20130524 74.58 75.09 74.13 74.94 1195502
20130528 76.05 76.22 74.85 74.91 2264191
20130529 74.35 75.12 73.91 74.21 2438662
20130530 74.47 75.65 74.30 75.06 1963528
20130531 74.65 75.90 73.90 73.92 2734973
20130603 74.33 74.60 73.22 74.39 2109612
20130604 74.28 74.87 73.82 74.32 1833296
20130605 73.94 74.07 72.76 73.01 2617071
20130606 72.84 74.14 71.48 74.14 1942600
20130607 74.40 75.63 74.32 74.72 2357954
20130610 75.24 75.33 74.60 75.27 2335471
20130611 74.65 75.17 73.80 73.85 2068584
20130612 74.64 74.75 72.93 73.02 1885617
20130613 72.98 74.39 72.63 74.32 1633649
20130614 73.99 74.72 73.48 73.52 1993988
20130617 73.89 74.26 73.29 73.80 1492849
20130618 73.92 74.64 73.72 74.35 1526728
20130619 74.41 74.69 72.80 72.82 2145148
20130620 71.86 72.09 70.52 70.92 4142037
20130621 71.46 71.46 69.81 70.36 3637479
20130624 69.60 69.62 67.82 68.01 3472851
20130625 68.65 70.06 68.42 69.98 2422603
20130626 70.71 71.66 70.17 70.80 2426333
20130627 71.35 71.77 70.45 70.93 2482902
20130628 70.75 71.14 70.10 70.12 3214148
20130701 70.45 70.85 69.73 70.08 2101116
20130702 69.95 70.77 69.29 69.73 2083710
20130703 69.55 69.74 69.02 69.17 1585265
20130705 69.90 70.25 69.11 69.81 1992538
20130708 69.96 70.76 69.60 70.32 1397636
20130709 70.81 71.96 70.78 71.80 2145459
20130710 71.37 71.49 70.20 70.87 2532011
20130711 72.00 72.44 71.71 72.33 1856089
20130712 71.94 72.89 71.77 72.58 1625775
20130715 72.51 73.35 72.51 73.00 1232385
20130716 73.05 73.86 72.74 73.51 2114896
20130717 74.04 74.64 73.56 73.81 1766056
20130718 73.92 75.05 73.61 74.94 1766367
20130719 74.97 75.46 74.78 75.36 1729691
20130722 75.41 75.48 74.38 74.69 1510462
20130723 75.00 75.00 74.12 74.20 1872459
20130724 72.10 73.34 69.94 72.06 6656642
20130725 71.91 71.93 71.04 71.49 2558741
20130726 71.32 71.47 70.64 71.35 1510358
20130729 71.30 71.76 71.07 71.29 1210317
20130730 71.73 71.91 70.58 70.99 1896910
20130731 71.43 71.82 71.00 71.12 1883704
20130801 71.89 73.99 71.88 73.88 3112315
20130802 73.86 74.41 73.20 73.39 1901604
20130805 73.38 73.53 72.53 72.73 1255563
20130806 72.41 72.89 71.74 71.87 1555334
20130807 71.74 72.15 71.32 72.02 1385286
20130808 72.30 72.58 71.83 72.33 1355452
20130809 72.43 72.43 71.52 71.91 1331997
20130812 71.54 72.32 71.31 72.27 949619
20130813 72.20 72.48 71.64 72.22 1035621
20130814 71.83 72.05 71.63 71.71 1675181
20130815 70.91 71.75 70.48 71.50 1681251
20130816 71.53 72.19 71.30 71.93 1755216
20130819 71.76 71.88 70.88 70.91 1180157
20130820 71.06 71.50 70.63 70.98 1511716
20130821 70.94 70.98 70.36 70.49 1836692
20130822 70.64 71.92 70.52 71.69 1086234
20130823 71.75 72.41 71.37 72.38 1250625
20130826 72.43 72.91 72.30 72.57 1819100
20130827 71.61 71.90 70.79 70.85 1551219
20130828 70.79 71.32 70.15 71.04 1122240
20130829 70.85 71.15 70.54 70.67 1113393
20130830 70.94 70.94 69.85 70.14 1360287
20130903 70.85 71.33 69.87 70.54 1320373
20130904 70.61 72.10 70.61 71.88 1441146
20130905 71.82 72.34 71.67 72.06 1215443
20130906 72.06 73.23 71.67 72.31 1472419
20130909 72.72 73.04 72.16 72.88 1215031
20130910 73.40 74.32 73.40 74.21 1856855
20130911 74.21 74.36 73.44 74.19 1778260
20130912 74.23 74.27 73.17 73.29 897360
20130913 73.29 73.82 73.17 73.53 915980
20130916 74.45 74.77 74.18 74.31 2233164
20130917 74.21 74.77 73.79 74.71 1421085
20130918 74.76 75.96 74.35 75.65 1635164
20130919 75.74 76.31 75.67 75.99 1214928
20130920 76.22 76.62 75.36 75.55 1813442
20130923 75.24 76.03 75.21 75.93 1539080
20130924 75.87 76.68 75.27 76.09 1944811
20130925 76.23 76.71 75.43 75.69 1868891
20130926 75.76 76.21 75.44 76.11 1140345
20130927 75.91 76.16 75.13 75.62 1102900
20130930 74.88 75.57 74.74 75.19 2102001
20131001 75.21 76.57 75.06 76.05 1755216
20131002 75.72 76.35 75.39 76.33 1896049
20131003 76.16 76.21 74.45 75.21 2323383
20131004 74.96 75.41 74.27 75.35 2112699
20131007 74.76 75.43 74.36 74.67 1556877
20131008 74.67 74.89 73.96 74.14 2160844
20131009 74.20 75.01 74.07 74.73 1713553
20131010 75.58 76.95 75.57 76.75 1618293
20131011 76.75 77.04 76.53 76.55 1359156
20131014 76.18 76.89 76.02 76.85 1186021
20131015 76.75 76.94 76.28 76.54 1836589
20131016 76.88 77.74 76.37 77.68 2576450
20131017 76.64 76.64 75.30 76.33 2742178
20131018 76.80 77.76 76.74 77.66 2354348
20131021 77.66 77.77 77.19 77.77 1413473
20131022 77.44 78.52 77.44 78.35 2466479
20131023 80.06 84.16 80.06 83.66 5376237
20131024 82.34 85.47 82.16 85.42 3456219
20131025 85.32 85.46 84.74 85.20 2354965
20131028 85.31 86.26 85.06 85.65 1887202
20131029 85.93 86.50 85.42 85.53 2005403
20131030 85.78 85.91 84.33 84.60 2305153
20131031 84.38 84.93 83.99 84.11 1845779
20131101 84.49 85.41 84.34 85.07 2073318
20131104 85.52 85.93 84.59 84.92 1688393
20131105 84.68 85.01 84.35 84.52 1610058
20131106 84.67 85.00 83.92 84.55 1881469
20131107 84.99 85.41 83.34 83.59 1803543
20131108 83.66 83.86 83.12 83.72 2137950
20131111 83.54 84.94 83.52 84.45 1526406
20131112 84.40 84.83 84.02 84.73 1545529
20131113 84.31 85.71 84.12 85.68 1413403
20131114 85.81 85.91 85.34 85.41 1673565
20131115 85.36 85.68 84.88 85.22 1350306
20131118 85.07 85.82 85.02 85.30 1041261
20131119 85.34 85.34 84.08 84.39 1299480
20131120 84.59 84.91 83.94 84.14 1212657
20131121 84.42 85.18 83.87 84.90 1475785
20131122 84.88 85.27 84.50 85.19 910464
20131125 85.22 85.49 85.02 85.09 726183
20131126 85.29 85.35 84.54 85.05 939303
20131127 85.06 85.92 84.88 85.73 1103540
20131129 85.65 86.46 85.21 85.75 927747
20131202 85.76 86.90 85.46 86.30 1535200
20131203 85.97 86.27 85.33 85.85 1496544
20131204 85.59 86.25 84.63 85.26 2825988
20131205 85.36 87.02 84.98 86.22 2435745
20131206 87.07 87.76 86.78 87.68 1605968
20131209 88.12 89.03 87.90 88.49 2577484
20131210 88.49 88.95 87.70 87.79 1127470
20131211 87.50 87.78 86.02 86.11 1719891
20131212 85.80 86.09 85.43 85.57 1374338
20131213 85.77 86.61 85.55 86.02 782735
20131216 86.86 87.85 86.75 87.43 1439890
20131217 87.37 87.62 86.93 87.19 1830746
20131218 87.28 88.78 86.72 88.73 1506259
20131219 88.35 88.53 87.52 88.51 1486522
20131220 88.47 89.96 88.28 89.30 2914651
20131223 89.93 90.29 89.61 89.80 1734003
20131224 89.76 90.35 89.66 90.16 423683
20131226 90.35 91.11 90.27 90.81 1077974
20131227 90.90 91.05 90.07 90.29 760237
20131230 90.27 90.65 89.71 89.92 874876
20131231 90.06 90.97 90.01 90.77 912305
20140102 90.29 90.54 89.05 89.29 1349794
20140103 89.77 90.48 89.12 89.35 1039113
20140106 89.46 90.10 87.96 88.01 1728481
20140107 88.40 88.73 88.08 88.53 1710278
20140108 88.53 88.62 87.21 87.92 1468421
20140109 88.30 89.36 88.07 89.29 1484068
20140110 88.98 89.80 88.76 89.56 913123
20140113 89.61 90.00 87.92 88.19 1313388
20140114 88.25 89.15 87.70 88.75 1454002
20140115 88.82 89.16 88.41 89.14 1374747
20140116 86.53 87.01 85.21 85.82 3928301
20140117 85.69 87.89 85.67 87.02 2927128
20140121 87.28 87.75 86.30 86.75 2475117
20140122 89.51 92.65 89.29 90.88 6010312
20140123 91.73 92.99 91.17 91.59 3266954
20140124 89.98 90.10 87.61 87.63 3131862
20140127 87.81 89.15 87.42 88.32 3030518
20140128 88.24 89.96 88.11 89.24 1697597
20140129 88.53 88.76 87.35 87.81 2244919
20140130 88.63 91.20 88.61 90.71 2128439
20140131 89.49 91.21 89.29 90.54 2598448
20140203 91.07 91.62 87.48 87.60 3027859
20140204 89.31 90.45 87.60 89.76 8489212
20140205 89.89 90.61 88.44 90.26 3327337
20140206 90.40 92.22 90.18 92.04 2547173
20140207 92.17 93.38 91.28 93.19 2687367
20140210 92.97 93.10 91.21 91.40 2564761
20140211 91.72 92.23 91.44 91.59 2384512
20140212 91.93 92.15 91.15 92.07 2411453
20140213 91.06 91.23 90.46 90.96 2110834
20140214 90.92 91.63 90.71 91.32 1877720
20140218 91.35 91.36 88.95 89.90 3407448
20140219 89.66 90.06 88.80 88.84 3151256
20140220 89.00 89.97 88.66 89.53 2147230
20140221 89.77 90.14 88.82 88.99 2525519
20140224 89.37 90.54 88.93 89.78 2348116
20140225 89.62 89.72 88.45 89.16 2185557
20140226 89.27 90.19 88.95 89.21 1708553
20140227 88.93 89.23 88.29 89.13 1961288
20140228 89.21 90.97 89.09 90.41 1955391
20140303 89.47 90.61 89.41 90.26 2449170
20140304 91.41 93.38 91.30 92.61 2586415
20140305 92.91 93.69 92.22 92.45 2376277
20140306 92.76 93.26 92.28 92.95 1675207
20140307 93.50 93.51 92.41 92.75 2352996
20140310 92.74 93.21 91.93 92.89 2135640
20140311 92.89 94.42 92.23 94.18 2931562
20140312 93.87 94.92 93.34 94.52 2071796
20140313 94.92 95.31 93.35 93.68 2092433
20140314 93.58 93.76 92.48 92.98 2092840
20140317 93.42 94.93 93.37 94.26 1298545
20140318 94.49 95.30 94.19 95.08 1557176
20140319 95.38 96.29 95.25 95.71 2997236
20140320 95.36 95.53 94.64 95.39 1524441
20140321 96.22 96.31 94.77 94.89 2952809
20140324 95.29 95.56 94.05 94.97 2037840
20140325 95.75 96.43 95.55 95.79 2011306
20140326 96.04 96.49 94.45 94.47 1465171
20140327 94.34 94.77 93.62 93.70 1335550
20140328 94.12 95.27 93.87 94.77 1188342
20140331 95.24 96.03 94.91 95.58 1549653
20140401 95.90 96.50 95.18 96.48 1222501
20140402 96.28 96.41 95.59 96.08 1990262
20140403 95.26 95.98 94.51 95.88 1405291
20140404 96.46 96.51 94.88 95.06 1382010
20140407 94.39 95.50 94.14 94.31 1532980
20140408 93.92 94.49 93.51 93.71 1443720
20140409 94.15 94.73 93.96 94.70 1487842
20140410 94.59 94.84 92.93 92.95 1532065
20140411 92.32 92.47 91.17 91.63 2618642
20140414 92.36 92.50 91.49 92.27 1907101
20140415 92.33 93.93 91.80 92.94 3086802
20140416 92.67 93.75 90.41 93.69 2496850
20140417 94.01 95.01 93.52 94.69 1313591
20140421 94.67 95.56 94.49 95.30 1225246
20140422 95.38 95.89 94.79 95.33 1682527
20140423 93.42 94.24 91.72 93.46 3546320
20140424 93.71 94.04 92.79 93.55 1476456
20140425 93.55 93.55 92.11 92.49 1496483
20140428 92.69 93.08 91.67 92.71 1691778
20140429 92.90 93.31 92.23 93.16 1278416
20140430 93.25 93.66 92.78 93.52 1313986
20140501 93.37 93.66 92.45 92.58 1356845
20140502 92.68 92.95 92.24 92.57 1330867
20140505 92.29 92.76 91.70 92.64 1121017
20140506 92.38 93.59 92.18 92.75 2158944
20140507 92.99 94.17 92.79 93.94 1164584
20140508 93.91 94.97 93.91 94.48 1243227
20140509 94.59 94.71 93.99 94.28 1125970
20140512 94.93 95.81 94.75 95.72 1048844
20140513 96.03 96.93 95.84 96.53 1360585
20140514 96.53 96.69 95.65 96.38 1042576
20140515 96.08 96.08 94.55 95.40 1308932
20140516 95.49 96.34 95.34 96.30 979197
20140519 96.14 96.85 95.86 96.72 963933
20140520 96.75 97.51 96.47 96.82 1516456
20140521 96.95 97.96 96.88 97.77 1019934
20140522 97.79 98.37 97.29 97.98 1008916
20140523 98.20 99.06 98.10 98.14 2135796
20140527 98.77 98.93 98.51 98.74 1066634
20140528 98.83 99.67 98.68 99.07 1035197
20140529 99.40 100.00 99.20 99.96 944727
20140530 99.73 100.24 99.33 99.67 1488254
20140602 99.98 100.44 99.34 99.50 1229076
20140603 98.56 99.00 97.48 97.82 2029658
20140604 97.75 98.35 97.65 98.12 1204310
20140605 98.26 99.50 98.23 99.41 1579634
20140606 99.54 100.85 99.34 100.67 1144671
20140609 100.67 101.79 100.61 101.30 1347849
20140610 101.83 101.95 100.15 100.83 1133451
20140611 100.51 101.07 100.29 100.66 912482
20140612 100.45 100.47 98.93 99.13 1133451
20140613 99.44 100.23 99.35 100.08 992338
20140616 100.02 100.99 99.65 100.47 1406781
20140617 100.23 100.72 99.68 100.41 1137090
20140618 100.59 101.79 100.43 101.72 1360484
20140619 101.62 102.27 101.30 102.05 1079573
20140620 102.34 103.37 102.08 103.29 1650999
20140623 103.15 103.51 101.97 102.24 1242217
20140624 102.04 102.52 101.00 101.04 1162967
20140625 101.08 101.65 100.61 101.20 1380701
20140626 101.29 101.37 100.08 100.55 2023997
20140627 100.09 100.88 99.94 100.56 2054221
20140630 101.57 103.46 101.17 101.93 1873787
20140701 102.10 102.64 101.37 101.45 1849426
20140702 101.97 102.52 101.21 102.45 1682335
20140703 102.71 103.17 102.37 102.73 790979
20140707 102.47 102.73 101.91 102.12 1203299
20140708 102.07 102.38 101.16 101.59 1408903
20140709 102.17 102.72 101.73 102.29 973435
20140710 101.15 101.62 100.74 101.31 1380196
20140711 101.35 102.94 101.20 102.84 1370694
20140714 103.10 103.92 103.10 103.31 1043385
20140715 102.95 103.98 102.95 103.23 2032893
20140716 103.37 104.24 102.86 104.17 1135068
20140717 103.39 104.34 103.21 103.26 1495532
20140718 103.54 105.08 103.51 105.04 1165393
20140721 104.59 105.23 104.39 105.08 1160945
20140722 105.82 106.65 105.26 106.46 1714479
20140723 107.26 107.67 104.91 105.69 1943231
20140724 106.04 107.14 105.73 106.62 1691432
20140725 106.48 106.73 105.97 106.35 999818
20140728 105.88 106.25 103.89 104.20 1668688
20140729 104.12 104.27 102.33 102.35 1900170
20140730 102.98 103.50 102.64 103.11 1672161
20140731 102.92 102.92 101.02 101.13 1348767
20140801 101.01 101.49 99.63 100.67 1589428
20140804 100.68 100.89 99.34 100.84 2154488
20140805 100.10 101.39 99.93 100.16 1750874
20140806 99.46 100.32 99.11 99.57 1671558
20140807 99.56 100.57 99.24 99.48 1773593
20140808 99.57 100.91 99.30 100.84 1729864
20140811 100.98 102.88 100.87 102.30 1475632
20140812 101.74 102.50 101.48 101.91 1059049
20140813 101.95 102.83 101.95 102.69 907756
20140814 102.75 103.53 102.66 103.43 919015
20140815 103.90 104.13 102.99 103.94 1184406
20140818 104.90 105.58 104.46 105.47 1365253
20140819 105.61 106.03 105.25 105.52 1108810
20140820 105.55 106.36 105.42 105.80 2126743
20140821 106.01 106.06 103.67 104.63 3007960
20140822 104.56 105.33 104.49 104.93 1161486
20140825 105.39 105.52 104.83 105.00 593309
20140826 105.33 105.50 104.96 104.98 921428
20140827 105.58 106.37 105.44 106.26 1245124
20140828 105.77 106.21 105.55 106.02 820197
20140829 106.24 106.44 105.73 106.44 702983
20140902 106.44 107.30 106.08 106.45 1324037
20140903 106.78 107.92 106.78 107.39 1274377
20140904 106.04 108.65 106.04 107.99 1740821
20140905 108.10 109.04 107.73 108.98 1817824
20140908 108.84 109.13 107.60 108.07 1372190
20140909 108.07 108.63 107.55 108.21 1246632
20140910 108.30 108.56 107.19 107.42 1493224
20140911 107.14 108.08 106.98 108.07 893280
20140912 108.17 108.35 107.00 107.32 871868
20140915 107.50 107.82 106.76 107.60 893883
20140916 107.56 108.69 106.98 108.60 1558667
20140917 108.90 111.99 108.90 111.18 2910148
20140918 111.25 111.85 111.07 111.56 1262113
20140919 112.11 112.36 111.35 111.41 1677489
20140922 111.50 112.02 110.37 110.42 1503880
20140923 110.29 110.37 109.42 109.48 961940
20140924 109.73 111.03 109.52 110.87 1232960
20140925 110.50 110.50 108.82 109.22 1266033
20140926 109.38 111.13 109.22 110.73 1157766
20140929 109.77 110.95 109.25 110.84 961840
20140930 110.87 112.82 110.63 111.02 2354637
20141001 110.28 110.39 107.60 108.08 2408921
20141002 108.69 109.77 108.23 109.54 2047930
20141003 110.07 112.01 110.07 111.88 2088543
20141006 112.34 112.91 110.47 110.53 1812396
20141007 109.82 109.92 107.61 107.68 2123325
20141008 107.66 108.68 105.67 108.58 2334532
20141009 108.01 108.33 104.59 104.88 2513268
20141010 104.94 104.94 101.27 101.82 2697132
20141013 105.77 110.67 102.27 102.67 5217437
20141014 103.47 105.65 103.14 103.90 2175700
20141015 102.51 105.15 101.27 104.65 2746892
20141016 102.01 105.56 101.75 104.25 2758352
20141017 105.43 106.65 105.26 105.98 1842152
20141020 105.11 106.67 104.63 106.51 2065221
20141021 107.83 109.28 107.64 109.27 2332923
20141022 105.95 109.12 105.75 105.94 4275401
20141023 107.20 108.17 106.44 107.30 2725480
20141024 107.55 108.87 107.10 108.82 1504684
20141027 108.50 109.26 107.88 108.79 1249849
20141028 109.21 110.80 109.21 110.72 1604507
20141029 110.84 111.38 108.84 110.10 1523784
20141030 109.33 109.81 108.51 108.97 2316839
20141031 110.70 110.84 109.18 110.06 3040631
20141103 109.92 110.37 107.98 108.84 2637419
20141104 108.86 109.52 107.90 108.22 2691904
20141105 108.22 110.31 108.13 109.79 1765400
20141106 110.31 111.15 109.50 110.72 1699700
20141107 113.93 114.40 111.93 112.86 2252100
20141110 114.75 116.60 114.66 116.60 2620300
20141111 116.56 116.98 115.72 116.63 1744700
20141112 115.84 117.26 115.79 116.66 2025300
20141113 116.87 116.92 115.16 115.45 1834000
20141114 115.48 116.51 115.29 116.03 1028300
20141117 115.28 116.22 114.85 115.83 1236100
20141118 115.78 116.41 114.84 115.38 1055400
20141119 115.06 115.59 114.43 115.17 1151800
20141120 114.55 115.44 114.53 115.38 875800
20141121 116.17 116.17 114.68 115.36 1700700
20141124 115.70 116.92 115.60 116.35 960300
20141125 116.62 117.64 116.53 117.13 1168600
20141126 117.03 117.31 116.59 117.20 716500
20141128 116.79 116.84 111.36 111.64 2390500
20141201 111.08 111.08 104.48 106.36 5433400
20141202 106.47 109.37 105.83 109.30 3584100
20141203 109.65 111.93 109.62 111.89 2570600
20141204 110.50 111.04 106.98 107.30 3494200
20141205 108.17 108.87 106.73 107.07 2944000
20141208 106.49 106.49 102.83 103.40 2849300
20141209 102.15 104.11 101.43 104.08 2312900
20141210 103.52 103.69 101.02 101.28 2427400
20141211 102.39 103.79 101.15 102.63 2511800
20141212 102.10 104.07 101.54 101.55 2979800
20141215 102.16 103.07 101.36 101.67 2535100
20141216 101.25 104.45 101.06 102.33 2335100
20141217 102.49 105.59 101.45 105.25 3251000
20141218 106.78 109.00 106.67 108.98 3755700
20141219 109.18 109.60 108.09 109.05 3011100
20141222 109.42 110.32 108.20 110.02 1793200
20141223 110.53 111.56 110.18 111.20 1286600
20141224 111.50 111.80 110.61 111.41 754700
20141226 111.56 112.06 111.02 111.54 918300
20141229 110.83 112.06 110.47 111.79 954400
20141230 111.37 112.22 110.40 110.82 993200
20141231 111.23 111.23 109.41 109.61 1045200